1604996100000|2020-11-10 08:15:00|2306.22|2306.22|2307.4|2307.4|2307.4|2307.4|2306.22|2306.22|0
1604996110000|2020-11-10 08:15:10|2307.46|2307.46|2307.22|2307.22|2307.68|2307.68|2306.88|2306.88|0
1604996120000|2020-11-10 08:15:20|2307.27|2307.27|2302.71|2302.71|2307.27|2307.27|2302.64|2302.64|0
1604996130000|2020-11-10 08:15:30|2302.83|2302.83|2304.47|2304.47|2304.47|2304.47|2302.61|2302.61|0
1604996140000|2020-11-10 08:15:40|2304.4|2304.4|2303.44|2303.44|2305.09|2305.09|2303.43|2303.43|0
1604996150000|2020-11-10 08:15:50|2303.33|2303.33|2304.13|2304.13|2304.13|2304.13|2303.01|2303.01|0
1604996160000|2020-11-10 08:16:00|2304.26|2304.26|2306.38|2306.38|2306.38|2306.38|2304.26|2304.26|0
1604996170000|2020-11-10 08:16:10|2306.67|2306.67|2306.57|2306.57|2306.67|2306.67|2306.34|2306.34|0
1604996180000|2020-11-10 08:16:20|2307.31|2307.31|2308.15|2308.15|2308.21|2308.21|2307.31|2307.31|0
1604996190000|2020-11-10 08:16:30|2308.49|2308.49|2311.43|2311.43|2311.43|2311.43|2308.49|2308.49|0
1604996200000|2020-11-10 08:16:40|2311.09|2311.09|2311.84|2311.84|2312.01|2312.01|2310.99|2310.99|0
1604996210000|2020-11-10 08:16:50|2311.8|2311.8|2311.61|2311.61|2312.34|2312.34|2311.28|2311.28|0
1604996220000|2020-11-10 08:17:00|2311.32|2311.32|2312.62|2312.62|2312.62|2312.62|2311.02|2311.02|0
1604996230000|2020-11-10 08:17:10|2313.41|2313.41|2314.86|2314.86|2314.86|2314.86|2313.13|2313.13|0
1604996240000|2020-11-10 08:17:20|2314.53|2314.53|2314.81|2314.81|2314.87|2314.87|2314.19|2314.19|0
1604996250000|2020-11-10 08:17:30|2314.87|2314.87|2315.15|2315.15|2315.19|2315.19|2314.42|2314.42|0
1604996260000|2020-11-10 08:17:40|2315.05|2315.05|2315.16|2315.16|2315.27|2315.27|2314.84|2314.84|0
1604996270000|2020-11-10 08:17:50|2315|2315|2313.38|2313.38|2315|2315|2313.38|2313.38|0
1604996280000|2020-11-10 08:18:00|2313.27|2313.27|2311.76|2311.76|2313.27|2313.27|2311.76|2311.76|0
1604996290000|2020-11-10 08:18:10|2311.93|2311.93|2312.78|2312.78|2312.95|2312.95|2311.8|2311.8|0
1604996300000|2020-11-10 08:18:20|2312.67|2312.67|2311.26|2311.26|2312.67|2312.67|2311.26|2311.26|0
1604996310000|2020-11-10 08:18:30|2311.76|2311.76|2312.21|2312.21|2312.32|2312.32|2311.76|2311.76|0
1604996320000|2020-11-10 08:18:40|2312.15|2312.15|2313.55|2313.55|2313.55|2313.55|2312.15|2312.15|0
1604996330000|2020-11-10 08:18:50|2313.43|2313.43|2310.18|2310.18|2313.43|2313.43|2310.01|2310.01|0
1604996340000|2020-11-10 08:19:00|2310.13|2310.13|2313.13|2313.13|2313.3|2313.3|2310.13|2310.13|0
1604996350000|2020-11-10 08:19:10|2312.73|2312.73|2313.97|2313.97|2313.97|2313.97|2312.57|2312.57|0
1604996360000|2020-11-10 08:19:20|2315.12|2315.12|2315.47|2315.47|2315.65|2315.65|2315.12|2315.12|0
1604996370000|2020-11-10 08:19:30|2315.75|2315.75|2316.77|2316.77|2316.83|2316.83|2315.75|2315.75|0
1604996380000|2020-11-10 08:19:40|2316.83|2316.83|2316.82|2316.82|2317.16|2317.16|2316.21|2316.21|0
1604996390000|2020-11-10 08:19:50|2316.49|2316.49|2314.18|2314.18|2316.49|2316.49|2314.01|2314.01|0
1604996400000|2020-11-10 08:20:00|2314.53|2314.53|2315.65|2315.65|2316.06|2316.06|2314.53|2314.53|0
1604996410000|2020-11-10 08:20:10|2315.6|2315.6|2316.44|2316.44|2316.44|2316.44|2314.88|2314.88|0
1604996420000|2020-11-10 08:20:20|2316.38|2316.38|2315.08|2315.08|2316.38|2316.38|2315.07|2315.07|0
1604996430000|2020-11-10 08:20:30|2315.41|2315.41|2315.65|2315.65|2315.87|2315.87|2315.37|2315.37|0
1604996440000|2020-11-10 08:20:40|2315.83|2315.83|2316.1|2316.1|2316.38|2316.38|2315.82|2315.82|0
1604996450000|2020-11-10 08:20:50|2316.09|2316.09|2315.07|2315.07|2316.09|2316.09|2315.07|2315.07|0
1604996460000|2020-11-10 08:21:00|2314.78|2314.78|2315.23|2315.23|2316.02|2316.02|2314.67|2314.67|0
1604996470000|2020-11-10 08:21:10|2315.16|2315.16|2314.76|2314.76|2315.16|2315.16|2314.68|2314.68|0
1604996480000|2020-11-10 08:21:20|2314.59|2314.59|2314.42|2314.42|2314.59|2314.59|2314.36|2314.36|0
1604996490000|2020-11-10 08:21:30|2314.59|2314.59|2312.97|2312.97|2314.59|2314.59|2312.97|2312.97|0
1604996500000|2020-11-10 08:21:40|2312.75|2312.75|2310.51|2310.51|2312.75|2312.75|2310.18|2310.18|0
1604996510000|2020-11-10 08:21:50|2310.44|2310.44|2312.62|2312.62|2312.62|2312.62|2310.44|2310.44|0
1604996520000|2020-11-10 08:22:00|2312.66|2312.66|2312.93|2312.93|2313.37|2313.37|2312.66|2312.66|0
1604996530000|2020-11-10 08:22:10|2312.97|2312.97|2314.42|2314.42|2314.42|2314.42|2312.97|2312.97|0
1604996540000|2020-11-10 08:22:20|2314.76|2314.76|2317.59|2317.59|2317.59|2317.59|2314.76|2314.76|0
1604996550000|2020-11-10 08:22:30|2317.62|2317.62|2316.83|2316.83|2317.82|2317.82|2316.67|2316.67|0
1604996560000|2020-11-10 08:22:40|2316.67|2316.67|2317.03|2317.03|2317.29|2317.29|2316.62|2316.62|0
1604996570000|2020-11-10 08:22:50|2317.2|2317.2|2316.62|2316.62|2317.68|2317.68|2316.28|2316.28|0
1604996580000|2020-11-10 08:23:00|2316.29|2316.29|2316.59|2316.59|2317.09|2317.09|2316.08|2316.08|0
1604996590000|2020-11-10 08:23:10|2316.38|2316.38|2314.87|2314.87|2316.38|2316.38|2314.53|2314.53|0
1604996600000|2020-11-10 08:23:20|2315.2|2315.2|2316.38|2316.38|2316.38|2316.38|2315.2|2315.2|0
1604996610000|2020-11-10 08:23:30|2316.21|2316.21|2315.65|2315.65|2316.21|2316.21|2315.2|2315.2|0
1604996620000|2020-11-10 08:23:40|2315.48|2315.48|2317.01|2317.01|2317.01|2317.01|2315.48|2315.48|0
1604996630000|2020-11-10 08:23:50|2316.95|2316.95|2317.57|2317.57|2317.57|2317.57|2316.91|2316.91|0
1604996640000|2020-11-10 08:24:00|2317.52|2317.52|2319.08|2319.08|2319.08|2319.08|2317.46|2317.46|0
1604996650000|2020-11-10 08:24:10|2319.19|2319.19|2318.87|2318.87|2319.19|2319.19|2318.84|2318.84|0
1604996660000|2020-11-10 08:24:20|2319.21|2319.21|2317.65|2317.65|2320.01|2320.01|2317.65|2317.65|0
1604996670000|2020-11-10 08:24:30|2317.03|2317.03|2317.94|2317.94|2318.01|2318.01|2316.94|2316.94|0
1604996680000|2020-11-10 08:24:40|2318.27|2318.27|2317.8|2317.8|2318.28|2318.28|2317.8|2317.8|0
1604996690000|2020-11-10 08:24:50|2317.76|2317.76|2316.66|2316.66|2318.1|2318.1|2316.66|2316.66|0
1604996700000|2020-11-10 08:25:00|2316.32|2316.32|2316.51|2316.51|2317.11|2317.11|2316.32|2316.32|0
1604996710000|2020-11-10 08:25:10|2316.85|2316.85|2319.07|2319.07|2319.07|2319.07|2316.85|2316.85|0
1604996720000|2020-11-10 08:25:20|2318.74|2318.74|2319.08|2319.08|2319.38|2319.38|2318.68|2318.68|0
1604996730000|2020-11-10 08:25:30|2319.03|2319.03|2319.04|2319.04|2319.2|2319.2|2318.98|2318.98|0
1604996740000|2020-11-10 08:25:40|2319.2|2319.2|2318.42|2318.42|2319.2|2319.2|2318.08|2318.08|0
1604996750000|2020-11-10 08:25:50|2319.32|2319.32|2318.51|2318.51|2319.64|2319.64|2318.51|2318.51|0
1604996760000|2020-11-10 08:26:00|2318.24|2318.24|2316.69|2316.69|2318.24|2318.24|2316.43|2316.43|0
1604996770000|2020-11-10 08:26:10|2316.81|2316.81|2316.85|2316.85|2317.14|2317.14|2316.25|2316.25|0
1604996780000|2020-11-10 08:26:20|2316.8|2316.8|2316.94|2316.94|2316.97|2316.97|2316.8|2316.8|0
1604996790000|2020-11-10 08:26:30|2316.61|2316.61|2317.39|2317.39|2317.39|2317.39|2316.61|2316.61|0
1604996800000|2020-11-10 08:26:40|2317.28|2317.28|2316.79|2316.79|2317.28|2317.28|2316.63|2316.63|0
1604996810000|2020-11-10 08:26:50|2316.99|2316.99|2318.88|2318.88|2318.88|2318.88|2316.99|2316.99|0
1604996820000|2020-11-10 08:27:00|2318.93|2318.93|2320.41|2320.41|2320.46|2320.46|2318.93|2318.93|0
1604996830000|2020-11-10 08:27:10|2320.61|2320.61|2321.12|2321.12|2321.96|2321.96|2320.61|2320.61|0
1604996840000|2020-11-10 08:27:20|2320.83|2320.83|2319.53|2319.53|2321.06|2321.06|2319.53|2319.53|0
1604996850000|2020-11-10 08:27:30|2319.87|2319.87|2320.99|2320.99|2321.03|2321.03|2319.87|2319.87|0
1604996860000|2020-11-10 08:27:40|2321.1|2321.1|2320.49|2320.49|2321.45|2321.45|2320.05|2320.05|0
1604996870000|2020-11-10 08:27:50|2320.66|2320.66|2322.04|2322.04|2322.04|2322.04|2320.66|2320.66|0
1604996880000|2020-11-10 08:28:00|2322.21|2322.21|2322.88|2322.88|2323.45|2323.45|2322.21|2322.21|0
1604996890000|2020-11-10 08:28:10|2322.18|2322.18|2322.2|2322.2|2322.2|2322.2|2320.56|2320.56|0
1604996900000|2020-11-10 08:28:20|2321.87|2321.87|2321.61|2321.61|2322.2|2322.2|2321.61|2321.61|0
1604996910000|2020-11-10 08:28:30|2321.45|2321.45|2322.24|2322.24|2322.24|2322.24|2321.17|2321.17|0
1604996920000|2020-11-10 08:28:40|2322.26|2322.26|2322.55|2322.55|2322.88|2322.88|2322.09|2322.09|0
1604996930000|2020-11-10 08:28:50|2322.38|2322.38|2322.47|2322.47|2322.77|2322.77|2322.38|2322.38|0
1604996940000|2020-11-10 08:29:00|2322.5|2322.5|2322.92|2322.92|2323.84|2323.84|2322.5|2322.5|0
1604996950000|2020-11-10 08:29:10|2323.09|2323.09|2322.53|2322.53|2323.09|2323.09|2322.47|2322.47|0
1604996960000|2020-11-10 08:29:20|2322.36|2322.36|2321.92|2321.92|2323.2|2323.2|2321.92|2321.92|0
1604996970000|2020-11-10 08:29:30|2321.42|2321.42|2320.71|2320.71|2321.46|2321.46|2319.77|2319.77|0
1604996980000|2020-11-10 08:29:40|2320.88|2320.88|2320.77|2320.77|2321.05|2321.05|2320.77|2320.77|0
1604996990000|2020-11-10 08:29:50|2320.2|2320.2|2319.99|2319.99|2320.2|2320.2|2319.26|2319.26|0
1604997000000|2020-11-10 08:30:00|2319.83|2319.83|2318.42|2318.42|2320.06|2320.06|2318.25|2318.25|0
1604997010000|2020-11-10 08:30:10|2318.59|2318.59|2319.52|2319.52|2319.55|2319.55|2318.08|2318.08|0
1604997020000|2020-11-10 08:30:20|2319.6|2319.6|2319.22|2319.22|2320.49|2320.49|2319.22|2319.22|0
1604997030000|2020-11-10 08:30:30|2319.23|2319.23|2318.31|2318.31|2319.23|2319.23|2318.13|2318.13|0
1604997040000|2020-11-10 08:30:40|2318.14|2318.14|2315.71|2315.71|2318.14|2318.14|2315.37|2315.37|0
1604997050000|2020-11-10 08:30:50|2315.54|2315.54|2318.85|2318.85|2318.85|2318.85|2315.54|2315.54|0
1604997060000|2020-11-10 08:31:00|2318.68|2318.68|2320.61|2320.61|2320.77|2320.77|2318.68|2318.68|0
1604997070000|2020-11-10 08:31:10|2320.63|2320.63|2320.15|2320.15|2320.63|2320.63|2320.15|2320.15|0
1604997080000|2020-11-10 08:31:20|2319.99|2319.99|2319.19|2319.19|2319.99|2319.99|2319.17|2319.17|0
1604997090000|2020-11-10 08:31:30|2319.02|2319.02|2319.77|2319.77|2320.23|2320.23|2319.02|2319.02|0
1604997100000|2020-11-10 08:31:40|2319.71|2319.71|2318.74|2318.74|2319.71|2319.71|2318.33|2318.33|0
1604997110000|2020-11-10 08:31:50|2318.86|2318.86|2319.07|2319.07|2319.29|2319.29|2318.86|2318.86|0
1604997120000|2020-11-10 08:32:00|2318.98|2318.98|2321.09|2321.09|2321.09|2321.09|2318.84|2318.84|0
1604997130000|2020-11-10 08:32:10|2320.59|2320.59|2321.69|2321.69|2321.69|2321.69|2320.09|2320.09|0
1604997140000|2020-11-10 08:32:20|2321.76|2321.76|2323|2323|2323|2323|2321.76|2321.76|0
1604997150000|2020-11-10 08:32:30|2322.96|2322.96|2323.19|2323.19|2323.6|2323.6|2322.85|2322.85|0
1604997160000|2020-11-10 08:32:40|2323.02|2323.02|2323.42|2323.42|2323.58|2323.58|2323.02|2323.02|0
1604997170000|2020-11-10 08:32:50|2323.32|2323.32|2323.43|2323.43|2323.43|2323.43|2322.98|2322.98|0
1604997180000|2020-11-10 08:33:00|2323.4|2323.4|2323.27|2323.27|2323.5|2323.5|2323.27|2323.27|0
1604997190000|2020-11-10 08:33:10|2323.23|2323.23|2323.32|2323.32|2323.68|2323.68|2323.23|2323.23|0
1604997200000|2020-11-10 08:33:20|2323.38|2323.38|2323.09|2323.09|2323.44|2323.44|2323.09|2323.09|0
1604997210000|2020-11-10 08:33:30|2322.93|2322.93|2321.58|2321.58|2322.93|2322.93|2321.58|2321.58|0
1604997220000|2020-11-10 08:33:40|2321.41|2321.41|2321.15|2321.15|2321.41|2321.41|2321.15|2321.15|0
1604997230000|2020-11-10 08:33:50|2321.19|2321.19|2321.28|2321.28|2321.3|2321.3|2320.85|2320.85|0
1604997240000|2020-11-10 08:34:00|2320.53|2320.53|2321.9|2321.9|2322.24|2322.24|2320.53|2320.53|0
1604997250000|2020-11-10 08:34:10|2322.23|2322.23|2322.51|2322.51|2322.51|2322.51|2322.23|2322.23|0
1604997260000|2020-11-10 08:34:20|2322.76|2322.76|2322.56|2322.56|2323.26|2323.26|2322.56|2322.56|0
1604997270000|2020-11-10 08:34:30|2322.15|2322.15|2321.86|2321.86|2322.38|2322.38|2321.51|2321.51|0
1604997280000|2020-11-10 08:34:40|2322.2|2322.2|2324.2|2324.2|2324.48|2324.48|2322.2|2322.2|0
1604997290000|2020-11-10 08:34:50|2324.79|2324.79|2325.84|2325.84|2326.01|2326.01|2324.79|2324.79|0
1604997300000|2020-11-10 08:35:00|2325.88|2325.88|2325.51|2325.51|2326|2326|2325.51|2325.51|0
1604997310000|2020-11-10 08:35:10|2325.4|2325.4|2324.75|2324.75|2325.45|2325.45|2324.62|2324.62|0
1604997320000|2020-11-10 08:35:20|2324.92|2324.92|2324.26|2324.26|2324.92|2324.92|2324.26|2324.26|0
1604997330000|2020-11-10 08:35:30|2324.49|2324.49|2323.74|2323.74|2324.95|2324.95|2323.74|2323.74|0
1604997340000|2020-11-10 08:35:40|2323.9|2323.9|2322.91|2322.91|2324.3|2324.3|2322.78|2322.78|0
1604997350000|2020-11-10 08:35:50|2323.07|2323.07|2323.3|2323.3|2323.67|2323.67|2323.07|2323.07|0
1604997360000|2020-11-10 08:36:00|2322.97|2322.97|2322.84|2322.84|2323.12|2323.12|2322.84|2322.84|0
1604997370000|2020-11-10 08:36:10|2322.55|2322.55|2321.12|2321.12|2322.55|2322.55|2321.06|2321.06|0
1604997380000|2020-11-10 08:36:20|2321|2321|2321.65|2321.65|2321.65|2321.65|2320.75|2320.75|0
1604997390000|2020-11-10 08:36:30|2321.73|2321.73|2322.25|2322.25|2322.25|2322.25|2321.73|2321.73|0
1604997400000|2020-11-10 08:36:40|2322.09|2322.09|2322.43|2322.43|2322.55|2322.55|2321.82|2321.82|0
1604997410000|2020-11-10 08:36:50|2322.15|2322.15|2321.73|2321.73|2322.15|2322.15|2321.15|2321.15|0
1604997420000|2020-11-10 08:37:00|2321.69|2321.69|2322.03|2322.03|2322.2|2322.2|2321.41|2321.41|0
1604997430000|2020-11-10 08:37:10|2321.87|2321.87|2322.42|2322.42|2322.91|2322.91|2321.87|2321.87|0
1604997440000|2020-11-10 08:37:20|2322.02|2322.02|2321.83|2321.83|2322.3|2322.3|2321.66|2321.66|0
1604997450000|2020-11-10 08:37:30|2321.87|2321.87|2321.82|2321.82|2321.91|2321.91|2321.41|2321.41|0
1604997460000|2020-11-10 08:37:40|2321.99|2321.99|2321.85|2321.85|2321.99|2321.99|2321.66|2321.66|0
1604997470000|2020-11-10 08:37:50|2321.81|2321.81|2321.58|2321.58|2321.81|2321.81|2321.34|2321.34|0
1604997480000|2020-11-10 08:38:00|2321.24|2321.24|2323.53|2323.53|2323.53|2323.53|2321.24|2321.24|0
1604997490000|2020-11-10 08:38:10|2323.59|2323.59|2323.57|2323.57|2323.62|2323.62|2323.57|2323.57|0
1604997500000|2020-11-10 08:38:20|2323.61|2323.61|2323.48|2323.48|2323.61|2323.61|2323.4|2323.4|0
1604997510000|2020-11-10 08:38:30|2323.57|2323.57|2319.75|2319.75|2323.57|2323.57|2319.75|2319.75|0
1604997520000|2020-11-10 08:38:40|2319.71|2319.71|2320.25|2320.25|2320.45|2320.45|2319.65|2319.65|0
1604997530000|2020-11-10 08:38:50|2320.14|2320.14|2320.68|2320.68|2320.85|2320.85|2320.14|2320.14|0
1604997540000|2020-11-10 08:39:00|2320.43|2320.43|2320.87|2320.87|2320.91|2320.91|2320.05|2320.05|0
1604997550000|2020-11-10 08:39:10|2320.81|2320.81|2320.45|2320.45|2320.81|2320.81|2320.45|2320.45|0
1604997560000|2020-11-10 08:39:20|2320.62|2320.62|2321.3|2321.3|2321.3|2321.3|2320.62|2320.62|0
1604997570000|2020-11-10 08:39:30|2321.26|2321.26|2320.49|2320.49|2321.26|2321.26|2320.49|2320.49|0
1604997580000|2020-11-10 08:39:40|2320.43|2320.43|2320.6|2320.6|2320.6|2320.6|2320.32|2320.32|0
1604997590000|2020-11-10 08:39:50|2320.46|2320.46|2318.21|2318.21|2320.46|2320.46|2318.1|2318.1|0
1604997600000|2020-11-10 08:40:00|2318.17|2318.17|2319.18|2319.18|2319.18|2319.18|2317.66|2317.66|0
1604997610000|2020-11-10 08:40:10|2319.22|2319.22|2321.6|2321.6|2322.03|2322.03|2319.18|2319.18|0
1604997620000|2020-11-10 08:40:20|2321.46|2321.46|2324.14|2324.14|2324.29|2324.29|2321.4|2321.4|0
1604997630000|2020-11-10 08:40:30|2324.05|2324.05|2323.87|2323.87|2324.05|2324.05|2323.51|2323.51|0
1604997640000|2020-11-10 08:40:40|2324.3|2324.3|2324.19|2324.19|2324.6|2324.6|2323.97|2323.97|0
1604997650000|2020-11-10 08:40:50|2324.07|2324.07|2324.74|2324.74|2325.15|2325.15|2323.95|2323.95|0
1604997660000|2020-11-10 08:41:00|2324.91|2324.91|2323.81|2323.81|2324.91|2324.91|2323.51|2323.51|0
1604997670000|2020-11-10 08:41:10|2323.85|2323.85|2324.41|2324.41|2324.41|2324.41|2323.85|2323.85|0
1604997680000|2020-11-10 08:41:20|2324.46|2324.46|2324.54|2324.54|2324.87|2324.87|2324.46|2324.46|0
1604997690000|2020-11-10 08:41:30|2324.43|2324.43|2324.2|2324.2|2324.78|2324.78|2324.2|2324.2|0
1604997700000|2020-11-10 08:41:40|2324.37|2324.37|2324.55|2324.55|2324.55|2324.55|2324.2|2324.2|0
1604997710000|2020-11-10 08:41:50|2324.22|2324.22|2323.82|2323.82|2324.22|2324.22|2323.82|2323.82|0
1604997720000|2020-11-10 08:42:00|2323.58|2323.58|2322.81|2322.81|2323.58|2323.58|2322.64|2322.64|0
1604997730000|2020-11-10 08:42:10|2322.92|2322.92|2321.84|2321.84|2323.01|2323.01|2321.67|2321.67|0
1604997740000|2020-11-10 08:42:20|2322.01|2322.01|2322.82|2322.82|2322.88|2322.88|2322.01|2322.01|0
1604997750000|2020-11-10 08:42:30|2322.66|2322.66|2320.48|2320.48|2322.66|2322.66|2320.48|2320.48|0
1604997760000|2020-11-10 08:42:40|2320.31|2320.31|2319.51|2319.51|2320.41|2320.41|2319.4|2319.4|0
1604997770000|2020-11-10 08:42:50|2319.63|2319.63|2319.54|2319.54|2320.31|2320.31|2319.49|2319.49|0
1604997780000|2020-11-10 08:43:00|2319.49|2319.49|2319.3|2319.3|2319.49|2319.49|2319.06|2319.06|0
1604997790000|2020-11-10 08:43:10|2319.42|2319.42|2319.38|2319.38|2320.12|2320.12|2319.38|2319.38|0
1604997800000|2020-11-10 08:43:20|2319.33|2319.33|2318.11|2318.11|2319.38|2319.38|2318.11|2318.11|0
1604997810000|2020-11-10 08:43:30|2317.94|2317.94|2317.85|2317.85|2317.94|2317.94|2317.78|2317.78|0
1604997820000|2020-11-10 08:43:40|2318.13|2318.13|2319.1|2319.1|2319.33|2319.33|2318.13|2318.13|0
1604997830000|2020-11-10 08:43:50|2319.61|2319.61|2319.95|2319.95|2319.95|2319.95|2319.39|2319.39|0
1604997840000|2020-11-10 08:44:00|2319.96|2319.96|2319.87|2319.87|2319.96|2319.96|2319.79|2319.79|0
1604997850000|2020-11-10 08:44:10|2319.82|2319.82|2320.83|2320.83|2321.11|2321.11|2319.82|2319.82|0
1604997860000|2020-11-10 08:44:20|2320.71|2320.71|2319.33|2319.33|2320.71|2320.71|2319.15|2319.15|0
1604997870000|2020-11-10 08:44:30|2319.29|2319.29|2318.88|2318.88|2319.6|2319.6|2318.88|2318.88|0
1604997880000|2020-11-10 08:44:40|2318.66|2318.66|2319.19|2319.19|2319.19|2319.19|2318.6|2318.6|0
1604997890000|2020-11-10 08:44:50|2319.23|2319.23|2319.07|2319.07|2319.23|2319.23|2319.07|2319.07|0
1604997900000|2020-11-10 08:45:00|2318.98|2318.98|2317.75|2317.75|2318.98|2318.98|2317.75|2317.75|0
1604997910000|2020-11-10 08:45:10|2317.73|2317.73|2319.99|2319.99|2319.99|2319.99|2317.73|2317.73|0
1604997920000|2020-11-10 08:45:20|2320.55|2320.55|2320.97|2320.97|2320.97|2320.97|2320.39|2320.39|0
1604997930000|2020-11-10 08:45:30|2320.8|2320.8|2320.99|2320.99|2320.99|2320.99|2320.69|2320.69|0
1604997940000|2020-11-10 08:45:40|2321.11|2321.11|2320.47|2320.47|2321.11|2321.11|2320.47|2320.47|0
1604997950000|2020-11-10 08:45:50|2320.36|2320.36|2319.09|2319.09|2320.36|2320.36|2319.09|2319.09|0
1604997960000|2020-11-10 08:46:00|2319.05|2319.05|2319.97|2319.97|2320.14|2320.14|2318.88|2318.88|0
1604997970000|2020-11-10 08:46:10|2319.99|2319.99|2319.56|2319.56|2319.99|2319.99|2319.33|2319.33|0
1604997980000|2020-11-10 08:46:20|2319.39|2319.39|2319.12|2319.12|2319.39|2319.39|2319.12|2319.12|0
1604997990000|2020-11-10 08:46:30|2319.07|2319.07|2320.19|2320.19|2320.19|2320.19|2318.84|2318.84|0
1604998000000|2020-11-10 08:46:40|2320.44|2320.44|2320.97|2320.97|2320.97|2320.97|2320.43|2320.43|0
1604998010000|2020-11-10 08:46:50|2320.92|2320.92|2319.65|2319.65|2321.08|2321.08|2319.65|2319.65|0
1604998020000|2020-11-10 08:47:00|2319.98|2319.98|2321.66|2321.66|2321.66|2321.66|2319.98|2319.98|0
1604998030000|2020-11-10 08:47:10|2321.49|2321.49|2320.82|2320.82|2321.49|2321.49|2320.82|2320.82|0
1604998040000|2020-11-10 08:47:20|2320.99|2320.99|2320.28|2320.28|2320.99|2320.99|2320.28|2320.28|0
1604998050000|2020-11-10 08:47:30|2320.17|2320.17|2320.96|2320.96|2320.96|2320.96|2320.13|2320.13|0
1604998060000|2020-11-10 08:47:40|2320.92|2320.92|2319.92|2319.92|2320.92|2320.92|2319.88|2319.88|0
1604998070000|2020-11-10 08:47:50|2319.96|2319.96|2319.41|2319.41|2319.96|2319.96|2319.02|2319.02|0
1604998080000|2020-11-10 08:48:00|2319.47|2319.47|2319.74|2319.74|2319.81|2319.81|2319.24|2319.24|0
1604998090000|2020-11-10 08:48:10|2319.57|2319.57|2317.86|2317.86|2319.57|2319.57|2317.86|2317.86|0
1604998100000|2020-11-10 08:48:20|2317.8|2317.8|2318.66|2318.66|2318.66|2318.66|2317.8|2317.8|0
1604998110000|2020-11-10 08:48:30|2318.78|2318.78|2319.79|2319.79|2319.79|2319.79|2318.21|2318.21|0
1604998120000|2020-11-10 08:48:40|2320.29|2320.29|2320.44|2320.44|2320.5|2320.5|2320.12|2320.12|0
1604998130000|2020-11-10 08:48:50|2320.41|2320.41|2320|2320|2321.02|2321.02|2319.67|2319.67|0
1604998140000|2020-11-10 08:49:00|2320.17|2320.17|2319.47|2319.47|2320.29|2320.29|2319.42|2319.42|0
1604998150000|2020-11-10 08:49:10|2318.97|2318.97|2319.51|2319.51|2319.51|2319.51|2318.77|2318.77|0
1604998160000|2020-11-10 08:49:20|2319.68|2319.68|2323.48|2323.48|2323.52|2323.52|2319.68|2319.68|0
1604998170000|2020-11-10 08:49:30|2323.82|2323.82|2324.81|2324.81|2324.98|2324.98|2323.27|2323.27|0
1604998180000|2020-11-10 08:49:40|2324.87|2324.87|2322.95|2322.95|2324.87|2324.87|2322.95|2322.95|0
1604998190000|2020-11-10 08:49:50|2322.78|2322.78|2322.57|2322.57|2323.54|2323.54|2321.84|2321.84|0
1604998200000|2020-11-10 08:50:00|2322.53|2322.53|2322.5|2322.5|2323.1|2323.1|2322.27|2322.27|0
1604998210000|2020-11-10 08:50:10|2322.33|2322.33|2323.27|2323.27|2323.27|2323.27|2322.33|2322.33|0
1604998220000|2020-11-10 08:50:20|2323.28|2323.28|2321.62|2321.62|2323.28|2323.28|2321.13|2321.13|0
1604998230000|2020-11-10 08:50:30|2321.46|2321.46|2320.66|2320.66|2321.46|2321.46|2320.62|2320.62|0
1604998240000|2020-11-10 08:50:40|2320.83|2320.83|2319.48|2319.48|2320.83|2320.83|2319.48|2319.48|0
1604998250000|2020-11-10 08:50:50|2319.71|2319.71|2318.94|2318.94|2319.71|2319.71|2318.94|2318.94|0
1604998260000|2020-11-10 08:51:00|2318.82|2318.82|2319.29|2319.29|2319.29|2319.29|2318.79|2318.79|0
1604998270000|2020-11-10 08:51:10|2319.52|2319.52|2320.56|2320.56|2320.56|2320.56|2319.52|2319.52|0
1604998280000|2020-11-10 08:51:20|2321.06|2321.06|2321.95|2321.95|2322.19|2322.19|2321.06|2321.06|0
1604998290000|2020-11-10 08:51:30|2321.9|2321.9|2323.33|2323.33|2323.33|2323.33|2321.39|2321.39|0
1604998300000|2020-11-10 08:51:40|2323.16|2323.16|2322.94|2322.94|2323.3|2323.3|2322.91|2322.91|0
1604998310000|2020-11-10 08:51:50|2322.97|2322.97|2323.46|2323.46|2323.46|2323.46|2322.8|2322.8|0
1604998320000|2020-11-10 08:52:00|2323.62|2323.62|2323.42|2323.42|2324.09|2324.09|2323.31|2323.31|0
1604998330000|2020-11-10 08:52:10|2323.54|2323.54|2323.65|2323.65|2323.65|2323.65|2323.54|2323.54|0
1604998340000|2020-11-10 08:52:20|2323.24|2323.24|2321.71|2321.71|2323.24|2323.24|2321.34|2321.34|0
1604998350000|2020-11-10 08:52:30|2322.33|2322.33|2322.66|2322.66|2322.71|2322.71|2321.83|2321.83|0
1604998360000|2020-11-10 08:52:40|2322.03|2322.03|2322.5|2322.5|2322.5|2322.5|2321.64|2321.64|0
1604998370000|2020-11-10 08:52:50|2322.73|2322.73|2322.86|2322.86|2322.86|2322.86|2322.5|2322.5|0
1604998380000|2020-11-10 08:53:00|2322.69|2322.69|2323.23|2323.23|2323.23|2323.23|2322.69|2322.69|0
1604998390000|2020-11-10 08:53:10|2323.56|2323.56|2323.63|2323.63|2323.65|2323.65|2322.9|2322.9|0
1604998400000|2020-11-10 08:53:20|2323.8|2323.8|2323.41|2323.41|2323.83|2323.83|2323.41|2323.41|0
1604998410000|2020-11-10 08:53:30|2323.08|2323.08|2322.91|2322.91|2323.25|2323.25|2322.91|2322.91|0
1604998420000|2020-11-10 08:53:40|2322.86|2322.86|2323.13|2323.13|2323.13|2323.13|2321.92|2321.92|0
1604998430000|2020-11-10 08:53:50|2323.17|2323.17|2322.86|2322.86|2323.73|2323.73|2322.74|2322.74|0
1604998440000|2020-11-10 08:54:00|2322.69|2322.69|2322.05|2322.05|2322.69|2322.69|2321.89|2321.89|0
1604998450000|2020-11-10 08:54:10|2322.01|2322.01|2321.93|2321.93|2322.24|2322.24|2321.93|2321.93|0
1604998460000|2020-11-10 08:54:20|2321.98|2321.98|2321.36|2321.36|2321.98|2321.98|2321.16|2321.16|0
1604998470000|2020-11-10 08:54:30|2321.16|2321.16|2321.33|2321.33|2321.33|2321.33|2320.99|2320.99|0
1604998480000|2020-11-10 08:54:40|2321.27|2321.27|2321.8|2321.8|2321.8|2321.8|2321.27|2321.27|0
1604998490000|2020-11-10 08:54:50|2321.63|2321.63|2322.25|2322.25|2322.67|2322.67|2321.63|2321.63|0
1604998500000|2020-11-10 08:55:00|2322.14|2322.14|2322.48|2322.48|2322.48|2322.48|2321.18|2321.18|0
1604998510000|2020-11-10 08:55:10|2322.65|2322.65|2322.97|2322.97|2322.97|2322.97|2322.65|2322.65|0
1604998520000|2020-11-10 08:55:20|2323.02|2323.02|2322.99|2322.99|2323.07|2323.07|2322.99|2322.99|0
1604998530000|2020-11-10 08:55:30|2323.21|2323.21|2323.14|2323.14|2323.72|2323.72|2322.97|2322.97|0
1604998540000|2020-11-10 08:55:40|2322.65|2322.65|2322.13|2322.13|2322.65|2322.65|2321.96|2321.96|0
1604998550000|2020-11-10 08:55:50|2322.15|2322.15|2322.73|2322.73|2322.96|2322.96|2322.15|2322.15|0
1604998560000|2020-11-10 08:56:00|2322.62|2322.62|2323.64|2323.64|2323.87|2323.87|2322.62|2322.62|0
1604998570000|2020-11-10 08:56:10|2323.68|2323.68|2322.83|2322.83|2324.01|2324.01|2322.83|2322.83|0
1604998580000|2020-11-10 08:56:20|2322.8|2322.8|2323.68|2323.68|2323.68|2323.68|2322.8|2322.8|0
1604998590000|2020-11-10 08:56:30|2323.71|2323.71|2322.57|2322.57|2323.87|2323.87|2322.4|2322.4|0
1604998600000|2020-11-10 08:56:40|2322.52|2322.52|2323.02|2323.02|2323.19|2323.19|2322.13|2322.13|0
1604998610000|2020-11-10 08:56:50|2323.14|2323.14|2322.56|2322.56|2323.25|2323.25|2322.56|2322.56|0
1604998620000|2020-11-10 08:57:00|2322.53|2322.53|2322.83|2322.83|2322.83|2322.83|2322.5|2322.5|0
1604998630000|2020-11-10 08:57:10|2322.87|2322.87|2323.02|2323.02|2323.02|2323.02|2322.05|2322.05|0
1604998640000|2020-11-10 08:57:20|2322.94|2322.94|2322.21|2322.21|2322.94|2322.94|2322.21|2322.21|0
1604998650000|2020-11-10 08:57:30|2322.09|2322.09|2322.08|2322.08|2322.13|2322.13|2321.64|2321.64|0
1604998660000|2020-11-10 08:57:40|2322.16|2322.16|2322.2|2322.2|2322.25|2322.25|2322.08|2322.08|0
1604998670000|2020-11-10 08:57:50|2322.59|2322.59|2322.75|2322.75|2323.09|2323.09|2322.59|2322.59|0
1604998680000|2020-11-10 08:58:00|2322.63|2322.63|2323.38|2323.38|2323.38|2323.38|2322.42|2322.42|0
1604998690000|2020-11-10 08:58:10|2323.21|2323.21|2322.51|2322.51|2323.21|2323.21|2322.47|2322.47|0
1604998700000|2020-11-10 08:58:20|2322.39|2322.39|2323.12|2323.12|2323.36|2323.36|2322.39|2322.39|0
1604998710000|2020-11-10 08:58:30|2323.35|2323.35|2322.73|2322.73|2323.38|2323.38|2322.5|2322.5|0
1604998720000|2020-11-10 08:58:40|2322.4|2322.4|2323.28|2323.28|2323.39|2323.39|2322.31|2322.31|0
1604998730000|2020-11-10 08:58:50|2323.31|2323.31|2323.35|2323.35|2323.64|2323.64|2323.31|2323.31|0
1604998740000|2020-11-10 08:59:00|2323.3|2323.3|2323.11|2323.11|2323.3|2323.3|2322.89|2322.89|0
1604998750000|2020-11-10 08:59:10|2323.05|2323.05|2323.85|2323.85|2323.91|2323.91|2322.89|2322.89|0
1604998760000|2020-11-10 08:59:20|2323.91|2323.91|2324.18|2324.18|2324.6|2324.6|2323.84|2323.84|0
1604998770000|2020-11-10 08:59:30|2324.19|2324.19|2323.92|2323.92|2324.61|2324.61|2323.86|2323.86|0
1604998780000|2020-11-10 08:59:40|2323.59|2323.59|2323.22|2323.22|2323.59|2323.59|2323.14|2323.14|0
1604998790000|2020-11-10 08:59:50|2323.55|2323.55|2323.11|2323.11|2323.65|2323.65|2323.02|2323.02|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2323.42|2323.42|2323.68|2323.68|2322.76|2322.76|0
1604998810000|2020-11-10 09:00:10|2323.7|2323.7|2326.12|2326.12|2326.12|2326.12|2323.7|2323.7|0
1604998820000|2020-11-10 09:00:20|2326.06|2326.06|2327.84|2327.84|2328.03|2328.03|2326.06|2326.06|0
1604998830000|2020-11-10 09:00:30|2327.96|2327.96|2330.33|2330.33|2330.33|2330.33|2327.96|2327.96|0
1604998840000|2020-11-10 09:00:40|2330.42|2330.42|2329.25|2329.25|2330.46|2330.46|2329.21|2329.21|0
1604998850000|2020-11-10 09:00:50|2329.3|2329.3|2328.64|2328.64|2329.3|2329.3|2328.64|2328.64|0
1604998860000|2020-11-10 09:01:00|2328.47|2328.47|2329.21|2329.21|2329.57|2329.57|2328.43|2328.43|0
1604998870000|2020-11-10 09:01:10|2329.11|2329.11|2329.11|2329.11|2329.17|2329.17|2328.83|2328.83|0
1604998880000|2020-11-10 09:01:20|2329.28|2329.28|2330.28|2330.28|2330.34|2330.34|2329.28|2329.28|0
1604998890000|2020-11-10 09:01:30|2330.22|2330.22|2329.9|2329.9|2330.22|2330.22|2329.38|2329.38|0
1604998900000|2020-11-10 09:01:40|2329.96|2329.96|2329.88|2329.88|2330.14|2330.14|2329.81|2329.81|0
1604998910000|2020-11-10 09:01:50|2329.73|2329.73|2328.81|2328.81|2329.73|2329.73|2328.64|2328.64|0
1604998920000|2020-11-10 09:02:00|2328.98|2328.98|2328.69|2328.69|2329.16|2329.16|2328.54|2328.54|0
1604998930000|2020-11-10 09:02:10|2329.03|2329.03|2331.27|2331.27|2331.27|2331.27|2329.03|2329.03|0
1604998940000|2020-11-10 09:02:20|2331.21|2331.21|2331.03|2331.03|2331.36|2331.36|2331.03|2331.03|0
1604998950000|2020-11-10 09:02:30|2330.94|2330.94|2331.49|2331.49|2331.65|2331.65|2330.94|2330.94|0
1604998960000|2020-11-10 09:02:40|2331.37|2331.37|2331.75|2331.75|2331.75|2331.75|2331.37|2331.37|0
1604998970000|2020-11-10 09:02:50|2331.7|2331.7|2332.21|2332.21|2332.27|2332.27|2331.66|2331.66|0
1604998980000|2020-11-10 09:03:00|2332.1|2332.1|2332.05|2332.05|2332.1|2332.1|2331.93|2331.93|0
1604998990000|2020-11-10 09:03:10|2332.16|2332.16|2332.18|2332.18|2332.57|2332.57|2332.16|2332.16|0
1604999000000|2020-11-10 09:03:20|2332.19|2332.19|2335.14|2335.14|2335.14|2335.14|2332.19|2332.19|0
1604999010000|2020-11-10 09:03:30|2335.31|2335.31|2336.89|2336.89|2336.94|2336.94|2335.31|2335.31|0
1604999020000|2020-11-10 09:03:40|2336.72|2336.72|2336.84|2336.84|2337.06|2337.06|2336.26|2336.26|0
1604999030000|2020-11-10 09:03:50|2337.01|2337.01|2337.33|2337.33|2337.56|2337.56|2336.84|2336.84|0
1604999040000|2020-11-10 09:04:00|2337.56|2337.56|2338.84|2338.84|2338.84|2338.84|2337.51|2337.51|0
1604999050000|2020-11-10 09:04:10|2338.92|2338.92|2338.2|2338.2|2338.92|2338.92|2337.78|2337.78|0
1604999060000|2020-11-10 09:04:20|2338.15|2338.15|2337.57|2337.57|2338.15|2338.15|2337.57|2337.57|0
1604999070000|2020-11-10 09:04:30|2337.74|2337.74|2336.85|2336.85|2338.18|2338.18|2336.85|2336.85|0
1604999080000|2020-11-10 09:04:40|2336.98|2336.98|2338.65|2338.65|2338.93|2338.93|2336.98|2336.98|0
1604999090000|2020-11-10 09:04:50|2338.59|2338.59|2337.5|2337.5|2338.71|2338.71|2337.5|2337.5|0
1604999100000|2020-11-10 09:05:00|2337.72|2337.72|2337.78|2337.78|2337.78|2337.78|2337.56|2337.56|0
1604999110000|2020-11-10 09:05:10|2337.9|2337.9|2338.76|2338.76|2339.15|2339.15|2337.9|2337.9|0
1604999120000|2020-11-10 09:05:20|2338.42|2338.42|2337.56|2337.56|2338.54|2338.54|2337.56|2337.56|0
1604999130000|2020-11-10 09:05:30|2337.57|2337.57|2337.2|2337.2|2337.94|2337.94|2337.2|2337.2|0
1604999140000|2020-11-10 09:05:40|2337.14|2337.14|2337.17|2337.17|2337.2|2337.2|2336.83|2336.83|0
1604999150000|2020-11-10 09:05:50|2337.51|2337.51|2338.27|2338.27|2338.27|2338.27|2337.45|2337.45|0
1604999160000|2020-11-10 09:06:00|2338.55|2338.55|2336.99|2336.99|2338.59|2338.59|2336.99|2336.99|0
1604999170000|2020-11-10 09:06:10|2336.6|2336.6|2334.56|2334.56|2336.6|2336.6|2334.56|2334.56|0
1604999180000|2020-11-10 09:06:20|2334.73|2334.73|2335.25|2335.25|2335.25|2335.25|2334.73|2334.73|0
1604999190000|2020-11-10 09:06:30|2335.28|2335.28|2335|2335|2335.33|2335.33|2334.83|2334.83|0
1604999200000|2020-11-10 09:06:40|2335.16|2335.16|2333.77|2333.77|2335.16|2335.16|2333.77|2333.77|0
1604999210000|2020-11-10 09:06:50|2333.8|2333.8|2334.29|2334.29|2334.29|2334.29|2333.8|2333.8|0
1604999220000|2020-11-10 09:07:00|2334.52|2334.52|2335.02|2335.02|2335.52|2335.52|2334.52|2334.52|0
1604999230000|2020-11-10 09:07:10|2334.79|2334.79|2334.71|2334.71|2334.81|2334.81|2334.71|2334.71|0
1604999240000|2020-11-10 09:07:20|2334.75|2334.75|2333.63|2333.63|2334.75|2334.75|2333.63|2333.63|0
1604999250000|2020-11-10 09:07:30|2333.59|2333.59|2333.34|2333.34|2333.77|2333.77|2333.31|2333.31|0
1604999260000|2020-11-10 09:07:40|2333.31|2333.31|2334.02|2334.02|2334.14|2334.14|2333.22|2333.22|0
1604999270000|2020-11-10 09:07:50|2334.36|2334.36|2335.66|2335.66|2335.66|2335.66|2334.36|2334.36|0
1604999280000|2020-11-10 09:08:00|2335.57|2335.57|2334.99|2334.99|2335.75|2335.75|2334.99|2334.99|0
1604999290000|2020-11-10 09:08:10|2334.58|2334.58|2335.3|2335.3|2335.3|2335.3|2334.19|2334.19|0
1604999300000|2020-11-10 09:08:20|2335.41|2335.41|2335.24|2335.24|2335.41|2335.41|2335.24|2335.24|0
1604999310000|2020-11-10 09:08:30|2334.73|2334.73|2334.37|2334.37|2334.73|2334.73|2334.25|2334.25|0
1604999320000|2020-11-10 09:08:40|2334.41|2334.41|2335.88|2335.88|2336.05|2336.05|2334.41|2334.41|0
1604999330000|2020-11-10 09:08:50|2336.05|2336.05|2336.59|2336.59|2337.22|2337.22|2336.05|2336.05|0
1604999340000|2020-11-10 09:09:00|2336.47|2336.47|2336.41|2336.41|2336.47|2336.47|2335.89|2335.89|0
1604999350000|2020-11-10 09:09:10|2336.58|2336.58|2337.77|2337.77|2337.77|2337.77|2336.58|2336.58|0
1604999360000|2020-11-10 09:09:20|2337.71|2337.71|2337.47|2337.47|2337.75|2337.75|2337.32|2337.32|0
1604999370000|2020-11-10 09:09:30|2337.46|2337.46|2336.61|2336.61|2337.58|2337.58|2336.61|2336.61|0
1604999380000|2020-11-10 09:09:40|2336.56|2336.56|2335.8|2335.8|2336.56|2336.56|2335.8|2335.8|0
1604999390000|2020-11-10 09:09:50|2335.86|2335.86|2336.31|2336.31|2336.48|2336.48|2335.86|2335.86|0
1604999400000|2020-11-10 09:10:00|2335.75|2335.75|2337.2|2337.2|2337.2|2337.2|2335.59|2335.59|0
1604999410000|2020-11-10 09:10:10|2337.23|2337.23|2337.52|2337.52|2337.69|2337.69|2336.85|2336.85|0
1604999420000|2020-11-10 09:10:20|2337.44|2337.44|2336.84|2336.84|2337.44|2337.44|2336.84|2336.84|0
1604999430000|2020-11-10 09:10:30|2336.9|2336.9|2337.03|2337.03|2337.03|2337.03|2336.9|2336.9|0
1604999440000|2020-11-10 09:10:40|2336.98|2336.98|2336.99|2336.99|2336.99|2336.99|2336.87|2336.87|0
1604999450000|2020-11-10 09:10:50|2336.87|2336.87|2335.34|2335.34|2336.87|2336.87|2335.13|2335.13|0
1604999460000|2020-11-10 09:11:00|2335.38|2335.38|2335.43|2335.43|2335.44|2335.44|2335.16|2335.16|0
1604999470000|2020-11-10 09:11:10|2335.55|2335.55|2334.77|2334.77|2335.71|2335.71|2334.77|2334.77|0
1604999480000|2020-11-10 09:11:20|2334.83|2334.83|2334.66|2334.66|2334.83|2334.83|2334.66|2334.66|0
1604999490000|2020-11-10 09:11:30|2334.59|2334.59|2334.36|2334.36|2334.59|2334.59|2334.36|2334.36|0
1604999500000|2020-11-10 09:11:40|2334.16|2334.16|2334.33|2334.33|2334.33|2334.33|2334.16|2334.16|0
1604999510000|2020-11-10 09:11:50|2334.24|2334.24|2335.32|2335.32|2335.32|2335.32|2334.24|2334.24|0
1604999520000|2020-11-10 09:12:00|2335.36|2335.36|2335.9|2335.9|2335.95|2335.95|2335.32|2335.32|0
1604999530000|2020-11-10 09:12:10|2336.19|2336.19|2335.96|2335.96|2336.19|2336.19|2335.92|2335.92|0
1604999540000|2020-11-10 09:12:20|2336|2336|2336.16|2336.16|2336.16|2336.16|2335.82|2335.82|0
1604999550000|2020-11-10 09:12:30|2335.84|2335.84|2335.82|2335.82|2335.84|2335.84|2335.52|2335.52|0
1604999560000|2020-11-10 09:12:40|2335.88|2335.88|2333.71|2333.71|2335.93|2335.93|2333.71|2333.71|0
1604999570000|2020-11-10 09:12:50|2333.54|2333.54|2334.34|2334.34|2334.55|2334.55|2333.54|2333.54|0
1604999580000|2020-11-10 09:13:00|2334.39|2334.39|2335.05|2335.05|2335.05|2335.05|2334.39|2334.39|0
1604999590000|2020-11-10 09:13:10|2335.1|2335.1|2335.93|2335.93|2335.93|2335.93|2335.1|2335.1|0
1604999600000|2020-11-10 09:13:20|2335.88|2335.88|2334.96|2334.96|2335.88|2335.88|2334.9|2334.9|0
1604999610000|2020-11-10 09:13:30|2335.12|2335.12|2335.32|2335.32|2335.32|2335.32|2335.12|2335.12|0
1604999620000|2020-11-10 09:13:40|2335.88|2335.88|2336.26|2336.26|2336.26|2336.26|2335.88|2335.88|0
1604999630000|2020-11-10 09:13:50|2336.15|2336.15|2335.64|2335.64|2336.15|2336.15|2335.64|2335.64|0
1604999640000|2020-11-10 09:14:00|2335.7|2335.7|2335.35|2335.35|2335.7|2335.7|2335.33|2335.33|0
1604999650000|2020-11-10 09:14:10|2335.18|2335.18|2335.79|2335.79|2335.79|2335.79|2335.18|2335.18|0
1604999660000|2020-11-10 09:14:20|2335.51|2335.51|2336.37|2336.37|2336.37|2336.37|2335.51|2335.51|0
1604999670000|2020-11-10 09:14:30|2336.2|2336.2|2335.99|2335.99|2336.2|2336.2|2335.94|2335.94|0
1604999680000|2020-11-10 09:14:40|2335.94|2335.94|2337.07|2337.07|2337.07|2337.07|2335.76|2335.76|0
1604999690000|2020-11-10 09:14:50|2336.9|2336.9|2335.91|2335.91|2337.15|2337.15|2335.84|2335.84|0
1604999700000|2020-11-10 09:15:00|2335.95|2335.95|2336.22|2336.22|2336.22|2336.22|2335.84|2335.84|0
1604999710000|2020-11-10 09:15:10|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|2335.99|0
1604999720000|2020-11-10 09:15:20|2335.32|2335.32|2335.7|2335.7|2335.7|2335.7|2335.21|2335.21|0
1604999730000|2020-11-10 09:15:30|2336.36|2336.36|2336.89|2336.89|2336.89|2336.89|2336.36|2336.36|0
1604999740000|2020-11-10 09:15:40|2336.96|2336.96|2337.69|2337.69|2337.69|2337.69|2336.79|2336.79|0
1604999750000|2020-11-10 09:15:50|2337.73|2337.73|2338.52|2338.52|2338.52|2338.52|2337.45|2337.45|0
1604999760000|2020-11-10 09:16:00|2338.48|2338.48|2337.79|2337.79|2338.62|2338.62|2337.79|2337.79|0
1604999770000|2020-11-10 09:16:10|2337.75|2337.75|2336.54|2336.54|2337.79|2337.79|2336.54|2336.54|0
1604999780000|2020-11-10 09:16:20|2336.58|2336.58|2336.59|2336.59|2336.92|2336.92|2336.58|2336.58|0
1604999790000|2020-11-10 09:16:30|2336.42|2336.42|2336.05|2336.05|2336.46|2336.46|2335.93|2335.93|0
1604999800000|2020-11-10 09:16:40|2336.22|2336.22|2336.51|2336.51|2336.55|2336.55|2336.22|2336.22|0
1604999810000|2020-11-10 09:16:50|2336.67|2336.67|2337.36|2337.36|2337.36|2337.36|2336.67|2336.67|0
1604999820000|2020-11-10 09:17:00|2337.32|2337.32|2338.32|2338.32|2338.32|2338.32|2337.32|2337.32|0
1604999830000|2020-11-10 09:17:10|2338.35|2338.35|2338.23|2338.23|2338.39|2338.39|2338.23|2338.23|0
1604999840000|2020-11-10 09:17:20|2338.17|2338.17|2338.41|2338.41|2338.59|2338.59|2338.17|2338.17|0
1604999850000|2020-11-10 09:17:30|2338.43|2338.43|2339.27|2339.27|2339.27|2339.27|2338.43|2338.43|0
1604999860000|2020-11-10 09:17:40|2339.1|2339.1|2340.08|2340.08|2340.08|2340.08|2338.99|2338.99|0
1604999870000|2020-11-10 09:17:50|2339.96|2339.96|2339.82|2339.82|2340.83|2340.83|2339.82|2339.82|0
1604999880000|2020-11-10 09:18:00|2340.1|2340.1|2339.91|2339.91|2340.12|2340.12|2339.91|2339.91|0
1604999890000|2020-11-10 09:18:10|2339.49|2339.49|2339.42|2339.42|2339.49|2339.49|2339.37|2339.37|0
1604999900000|2020-11-10 09:18:20|2339.65|2339.65|2339.41|2339.41|2340.04|2340.04|2339.41|2339.41|0
1604999910000|2020-11-10 09:18:30|2339.24|2339.24|2339.05|2339.05|2339.24|2339.24|2338.85|2338.85|0
1604999920000|2020-11-10 09:18:40|2339.04|2339.04|2339.23|2339.23|2339.23|2339.23|2339|2339|0
1604999930000|2020-11-10 09:18:50|2339.18|2339.18|2339.01|2339.01|2339.18|2339.18|2338.58|2338.58|0
1604999940000|2020-11-10 09:19:00|2339.09|2339.09|2340.12|2340.12|2340.4|2340.4|2339.09|2339.09|0
1604999950000|2020-11-10 09:19:10|2340.29|2340.29|2339.61|2339.61|2340.29|2340.29|2339.6|2339.6|0
1604999960000|2020-11-10 09:19:20|2339.57|2339.57|2339.4|2339.4|2339.57|2339.57|2339.18|2339.18|0
1604999970000|2020-11-10 09:19:30|2339.44|2339.44|2339.61|2339.61|2339.61|2339.61|2339.33|2339.33|0
1604999980000|2020-11-10 09:19:40|2339.49|2339.49|2336.78|2336.78|2339.49|2339.49|2336.78|2336.78|0
1604999990000|2020-11-10 09:19:50|2336.82|2336.82|2334.77|2334.77|2336.86|2336.86|2334.77|2334.77|0
1605000000000|2020-11-10 09:20:00|2334.89|2334.89|2334.12|2334.12|2334.89|2334.89|2333.11|2333.11|0
1605000010000|2020-11-10 09:20:10|2334.03|2334.03|2333.2|2333.2|2334.19|2334.19|2333.2|2333.2|0
1605000020000|2020-11-10 09:20:20|2333.83|2333.83|2333.74|2333.74|2334.08|2334.08|2333.57|2333.57|0
1605000030000|2020-11-10 09:20:30|2333.68|2333.68|2333.16|2333.16|2333.89|2333.89|2333.11|2333.11|0
1605000040000|2020-11-10 09:20:40|2333.28|2333.28|2333.29|2333.29|2333.51|2333.51|2333.16|2333.16|0
1605000050000|2020-11-10 09:20:50|2333.46|2333.46|2334.09|2334.09|2335.1|2335.1|2333.46|2333.46|0
1605000060000|2020-11-10 09:21:00|2333.92|2333.92|2333.99|2333.99|2333.99|2333.99|2333.49|2333.49|0
1605000070000|2020-11-10 09:21:10|2334.44|2334.44|2334.22|2334.22|2334.62|2334.62|2334.06|2334.06|0
1605000080000|2020-11-10 09:21:20|2334.56|2334.56|2335.21|2335.21|2335.4|2335.4|2334.56|2334.56|0
1605000090000|2020-11-10 09:21:30|2335.04|2335.04|2334.99|2334.99|2335.04|2335.04|2334.9|2334.9|0
1605000100000|2020-11-10 09:21:40|2334.88|2334.88|2334.97|2334.97|2334.99|2334.99|2334.82|2334.82|0
1605000110000|2020-11-10 09:21:50|2335.14|2335.14|2335.05|2335.05|2335.14|2335.14|2335.05|2335.05|0
1605000120000|2020-11-10 09:22:00|2334.89|2334.89|2334.95|2334.95|2335.16|2335.16|2334.82|2334.82|0
1605000130000|2020-11-10 09:22:10|2334.58|2334.58|2334.32|2334.32|2334.58|2334.58|2334.24|2334.24|0
1605000140000|2020-11-10 09:22:20|2334.49|2334.49|2335.65|2335.65|2335.78|2335.78|2334.38|2334.38|0
1605000150000|2020-11-10 09:22:30|2335.48|2335.48|2335.49|2335.49|2335.65|2335.65|2335.37|2335.37|0
1605000160000|2020-11-10 09:22:40|2335.61|2335.61|2335.6|2335.6|2335.61|2335.61|2335.28|2335.28|0
1605000170000|2020-11-10 09:22:50|2335.64|2335.64|2335.87|2335.87|2335.88|2335.88|2335.24|2335.24|0
1605000180000|2020-11-10 09:23:00|2335.83|2335.83|2335.14|2335.14|2335.83|2335.83|2334.37|2334.37|0
1605000190000|2020-11-10 09:23:10|2335.11|2335.11|2335|2335|2335.19|2335.19|2334.83|2334.83|0
1605000200000|2020-11-10 09:23:20|2334.88|2334.88|2334.73|2334.73|2334.88|2334.88|2334.22|2334.22|0
1605000210000|2020-11-10 09:23:30|2334.83|2334.83|2335.03|2335.03|2335.08|2335.08|2334.59|2334.59|0
1605000220000|2020-11-10 09:23:40|2335.08|2335.08|2335.09|2335.09|2335.57|2335.57|2335.08|2335.08|0
1605000230000|2020-11-10 09:23:50|2334.92|2334.92|2335.4|2335.4|2335.45|2335.45|2334.92|2334.92|0
1605000240000|2020-11-10 09:24:00|2335.23|2335.23|2335.81|2335.81|2335.81|2335.81|2335.15|2335.15|0
1605000250000|2020-11-10 09:24:10|2336.04|2336.04|2336.16|2336.16|2336.16|2336.16|2336.04|2336.04|0
1605000260000|2020-11-10 09:24:20|2336.04|2336.04|2337.61|2337.61|2337.61|2337.61|2336.04|2336.04|0
1605000270000|2020-11-10 09:24:30|2337.89|2337.89|2337.87|2337.87|2338.02|2338.02|2337.45|2337.45|0
1605000280000|2020-11-10 09:24:40|2337.7|2337.7|2338.43|2338.43|2338.66|2338.66|2337.7|2337.7|0
1605000290000|2020-11-10 09:24:50|2338.77|2338.77|2338.65|2338.65|2338.77|2338.77|2338.25|2338.25|0
1605000300000|2020-11-10 09:25:00|2338.31|2338.31|2338.31|2338.31|2338.81|2338.81|2337.65|2337.65|0
1605000310000|2020-11-10 09:25:10|2337.82|2337.82|2337.38|2337.38|2337.82|2337.82|2337.27|2337.27|0
1605000320000|2020-11-10 09:25:20|2337.88|2337.88|2338.06|2338.06|2338.39|2338.39|2337.88|2337.88|0
1605000330000|2020-11-10 09:25:30|2338.34|2338.34|2337.78|2337.78|2338.4|2338.4|2337.78|2337.78|0
1605000340000|2020-11-10 09:25:40|2337.73|2337.73|2338.54|2338.54|2338.69|2338.69|2337.73|2337.73|0
1605000350000|2020-11-10 09:25:50|2338.37|2338.37|2338.41|2338.41|2338.51|2338.51|2338.26|2338.26|0
1605000360000|2020-11-10 09:26:00|2338.33|2338.33|2338.1|2338.1|2339.12|2339.12|2338.04|2338.04|0
1605000370000|2020-11-10 09:26:10|2338.27|2338.27|2338.38|2338.38|2338.38|2338.38|2338.04|2338.04|0
1605000380000|2020-11-10 09:26:20|2338.21|2338.21|2338.42|2338.42|2338.44|2338.44|2338.21|2338.21|0
1605000390000|2020-11-10 09:26:30|2338.25|2338.25|2338.06|2338.06|2338.25|2338.25|2338.06|2338.06|0
1605000400000|2020-11-10 09:26:40|2338.09|2338.09|2338.79|2338.79|2338.79|2338.79|2338.09|2338.09|0
1605000410000|2020-11-10 09:26:50|2338.97|2338.97|2339.09|2339.09|2339.3|2339.3|2338.91|2338.91|0
1605000420000|2020-11-10 09:27:00|2339.07|2339.07|2339.26|2339.26|2339.31|2339.31|2339.07|2339.07|0
1605000430000|2020-11-10 09:27:10|2339.17|2339.17|2339.33|2339.33|2339.34|2339.34|2339.11|2339.11|0
1605000440000|2020-11-10 09:27:20|2339.38|2339.38|2339.78|2339.78|2339.78|2339.78|2338.67|2338.67|0
1605000450000|2020-11-10 09:27:30|2339.72|2339.72|2337.35|2337.35|2339.72|2339.72|2337.35|2337.35|0
1605000460000|2020-11-10 09:27:40|2337.19|2337.19|2336.82|2336.82|2337.19|2337.19|2336.65|2336.65|0
1605000470000|2020-11-10 09:27:50|2336.86|2336.86|2338.19|2338.19|2338.19|2338.19|2336.86|2336.86|0
1605000480000|2020-11-10 09:28:00|2338.59|2338.59|2339.25|2339.25|2339.7|2339.7|2338.59|2338.59|0
1605000490000|2020-11-10 09:28:10|2339.42|2339.42|2338.29|2338.29|2339.42|2339.42|2338.29|2338.29|0
1605000500000|2020-11-10 09:28:20|2338.47|2338.47|2338.01|2338.01|2338.47|2338.47|2338.01|2338.01|0
1605000510000|2020-11-10 09:28:30|2337.96|2337.96|2339.57|2339.57|2339.91|2339.91|2337.57|2337.57|0
1605000520000|2020-11-10 09:28:40|2339.74|2339.74|2340.46|2340.46|2340.57|2340.57|2339.74|2339.74|0
1605000530000|2020-11-10 09:28:50|2340.63|2340.63|2340.84|2340.84|2341.01|2341.01|2340.63|2340.63|0
1605000540000|2020-11-10 09:29:00|2341.17|2341.17|2341.77|2341.77|2341.77|2341.77|2340.78|2340.78|0
1605000550000|2020-11-10 09:29:10|2341.82|2341.82|2342.34|2342.34|2342.34|2342.34|2341.74|2341.74|0
1605000560000|2020-11-10 09:29:20|2342.63|2342.63|2342.1|2342.1|2342.79|2342.79|2341.99|2341.99|0
1605000570000|2020-11-10 09:29:30|2342.13|2342.13|2342.5|2342.5|2342.67|2342.67|2342|2342|0
1605000580000|2020-11-10 09:29:40|2342.53|2342.53|2343.9|2343.9|2343.9|2343.9|2342.53|2342.53|0
1605000590000|2020-11-10 09:29:50|2343.95|2343.95|2344.51|2344.51|2344.51|2344.51|2343.95|2343.95|0
1605000600000|2020-11-10 09:30:00|2344.62|2344.62|2344.96|2344.96|2344.96|2344.96|2344.28|2344.28|0
1605000610000|2020-11-10 09:30:10|2344.79|2344.79|2345.05|2345.05|2345.1|2345.1|2344.79|2344.79|0
1605000620000|2020-11-10 09:30:20|2345.38|2345.38|2345.65|2345.65|2345.65|2345.65|2345.21|2345.21|0
1605000630000|2020-11-10 09:30:30|2345.7|2345.7|2346.42|2346.42|2346.59|2346.59|2345.7|2345.7|0
1605000640000|2020-11-10 09:30:40|2346.45|2346.45|2347.18|2347.18|2347.47|2347.47|2346.45|2346.45|0
1605000650000|2020-11-10 09:30:50|2347.05|2347.05|2346.52|2346.52|2347.21|2347.21|2346.46|2346.46|0
1605000660000|2020-11-10 09:31:00|2346.55|2346.55|2346.9|2346.9|2346.9|2346.9|2346.23|2346.23|0
1605000670000|2020-11-10 09:31:10|2347.06|2347.06|2348.63|2348.63|2348.63|2348.63|2347.06|2347.06|0
1605000680000|2020-11-10 09:31:20|2348.79|2348.79|2349.02|2349.02|2349.02|2349.02|2348.79|2348.79|0
1605000690000|2020-11-10 09:31:30|2348.85|2348.85|2349.14|2349.14|2349.19|2349.19|2348.85|2348.85|0
1605000700000|2020-11-10 09:31:40|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|2349.23|0
1605000710000|2020-11-10 09:31:50|2349.4|2349.4|2349.11|2349.11|2349.45|2349.45|2348.98|2348.98|0
1605000720000|2020-11-10 09:32:00|2348.95|2348.95|2346.91|2346.91|2348.98|2348.98|2346.91|2346.91|0
1605000730000|2020-11-10 09:32:10|2346.85|2346.85|2347.67|2347.67|2347.67|2347.67|2346.37|2346.37|0
1605000740000|2020-11-10 09:32:20|2347.83|2347.83|2347.3|2347.3|2347.83|2347.83|2346.5|2346.5|0
1605000750000|2020-11-10 09:32:30|2347.47|2347.47|2347.32|2347.32|2347.48|2347.48|2347.3|2347.3|0
1605000760000|2020-11-10 09:32:40|2347.36|2347.36|2346.49|2346.49|2347.36|2347.36|2346.49|2346.49|0
1605000770000|2020-11-10 09:32:50|2346.43|2346.43|2345.83|2345.83|2346.43|2346.43|2345.83|2345.83|0
1605000780000|2020-11-10 09:33:00|2345.87|2345.87|2346.25|2346.25|2346.25|2346.25|2345.87|2345.87|0
1605000790000|2020-11-10 09:33:10|2346.65|2346.65|2346.78|2346.78|2346.78|2346.78|2346.65|2346.65|0
1605000800000|2020-11-10 09:33:20|2346.95|2346.95|2347.89|2347.89|2347.89|2347.89|2346.84|2346.84|0
1605000810000|2020-11-10 09:33:30|2347.96|2347.96|2347.04|2347.04|2347.96|2347.96|2347.04|2347.04|0
1605000820000|2020-11-10 09:33:40|2347.16|2347.16|2346.88|2346.88|2347.43|2347.43|2346.88|2346.88|0
1605000830000|2020-11-10 09:33:50|2346.92|2346.92|2347.24|2347.24|2347.24|2347.24|2346.92|2346.92|0
1605000840000|2020-11-10 09:34:00|2347.12|2347.12|2347.86|2347.86|2347.86|2347.86|2346.64|2346.64|0
1605000850000|2020-11-10 09:34:10|2347.94|2347.94|2348.5|2348.5|2348.5|2348.5|2347.94|2347.94|0
1605000860000|2020-11-10 09:34:20|2348.46|2348.46|2347.82|2347.82|2348.61|2348.61|2347.78|2347.78|0
1605000870000|2020-11-10 09:34:30|2347.77|2347.77|2347.43|2347.43|2347.84|2347.84|2347.43|2347.43|0
1605000880000|2020-11-10 09:34:40|2347.26|2347.26|2347.7|2347.7|2347.83|2347.83|2347.26|2347.26|0
1605000890000|2020-11-10 09:34:50|2347.87|2347.87|2348.41|2348.41|2348.52|2348.52|2347.87|2347.87|0
1605000900000|2020-11-10 09:35:00|2348.52|2348.52|2348.75|2348.75|2348.75|2348.75|2348.41|2348.41|0
1605000910000|2020-11-10 09:35:10|2348.67|2348.67|2346.9|2346.9|2348.67|2348.67|2346.9|2346.9|0
1605000920000|2020-11-10 09:35:20|2346.86|2346.86|2346.84|2346.84|2346.86|2346.86|2346.58|2346.58|0
1605000930000|2020-11-10 09:35:30|2347.01|2347.01|2347.35|2347.35|2347.5|2347.5|2346.9|2346.9|0
1605000940000|2020-11-10 09:35:40|2346.68|2346.68|2346.05|2346.05|2346.68|2346.68|2346.05|2346.05|0
1605000950000|2020-11-10 09:35:50|2345.89|2345.89|2345.57|2345.57|2345.89|2345.89|2345.57|2345.57|0
1605000960000|2020-11-10 09:36:00|2345.51|2345.51|2345.02|2345.02|2345.51|2345.51|2344.69|2344.69|0
1605000970000|2020-11-10 09:36:10|2345.08|2345.08|2346.33|2346.33|2346.44|2346.44|2345.08|2345.08|0
1605000980000|2020-11-10 09:36:20|2345.73|2345.73|2345.86|2345.86|2345.86|2345.86|2345.69|2345.69|0
1605000990000|2020-11-10 09:36:30|2345.92|2345.92|2345.17|2345.17|2345.92|2345.92|2344.97|2344.97|0
1605001000000|2020-11-10 09:36:40|2344.84|2344.84|2345.13|2345.13|2345.13|2345.13|2344.63|2344.63|0
1605001010000|2020-11-10 09:36:50|2345.55|2345.55|2346.82|2346.82|2346.83|2346.83|2345.55|2345.55|0
1605001020000|2020-11-10 09:37:00|2347.05|2347.05|2347.96|2347.96|2347.96|2347.96|2347.05|2347.05|0
1605001030000|2020-11-10 09:37:10|2348.07|2348.07|2347.57|2347.57|2348.07|2348.07|2347.16|2347.16|0
1605001040000|2020-11-10 09:37:20|2347.75|2347.75|2347.11|2347.11|2347.8|2347.8|2347.11|2347.11|0
1605001050000|2020-11-10 09:37:30|2347.17|2347.17|2346.12|2346.12|2347.17|2347.17|2346.07|2346.07|0
1605001060000|2020-11-10 09:37:40|2346.13|2346.13|2346.45|2346.45|2346.45|2346.45|2345.77|2345.77|0
1605001070000|2020-11-10 09:37:50|2346.57|2346.57|2347.07|2347.07|2347.07|2347.07|2346.57|2346.57|0
1605001080000|2020-11-10 09:38:00|2347.18|2347.18|2347.73|2347.73|2347.77|2347.77|2347.18|2347.18|0
1605001090000|2020-11-10 09:38:10|2347.78|2347.78|2348|2348|2348.12|2348.12|2347.62|2347.62|0
1605001100000|2020-11-10 09:38:20|2348.17|2348.17|2347.94|2347.94|2348.17|2348.17|2347.94|2347.94|0
1605001110000|2020-11-10 09:38:30|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|2348.23|0
1605001120000|2020-11-10 09:38:40|2348.28|2348.28|2348.63|2348.63|2348.63|2348.63|2348.28|2348.28|0
1605001130000|2020-11-10 09:38:50|2348.57|2348.57|2348.38|2348.38|2348.83|2348.83|2348.38|2348.38|0
1605001140000|2020-11-10 09:39:00|2348.29|2348.29|2348.46|2348.46|2348.62|2348.62|2348.29|2348.29|0
1605001150000|2020-11-10 09:39:10|2348.51|2348.51|2349.68|2349.68|2349.68|2349.68|2348.51|2348.51|0
1605001160000|2020-11-10 09:39:20|2349.79|2349.79|2349.45|2349.45|2349.83|2349.83|2349.45|2349.45|0
1605001170000|2020-11-10 09:39:30|2349.54|2349.54|2349.3|2349.3|2349.54|2349.54|2349.1|2349.1|0
1605001180000|2020-11-10 09:39:40|2349.19|2349.19|2349.29|2349.29|2349.35|2349.35|2349.07|2349.07|0
1605001190000|2020-11-10 09:39:50|2349.52|2349.52|2349.94|2349.94|2349.94|2349.94|2349.52|2349.52|0
1605001200000|2020-11-10 09:40:00|2349.95|2349.95|2349.85|2349.85|2349.95|2349.95|2349.68|2349.68|0
1605001210000|2020-11-10 09:40:10|2349.8|2349.8|2349.92|2349.92|2349.97|2349.97|2349.8|2349.8|0
1605001220000|2020-11-10 09:40:20|2350.09|2350.09|2350.37|2350.37|2350.49|2350.49|2350.09|2350.09|0
1605001230000|2020-11-10 09:40:30|2350.35|2350.35|2350.62|2350.62|2350.68|2350.68|2350.35|2350.35|0
1605001240000|2020-11-10 09:40:40|2350.9|2350.9|2350.75|2350.75|2350.9|2350.9|2350.32|2350.32|0
1605001250000|2020-11-10 09:40:50|2350.8|2350.8|2351.26|2351.26|2351.26|2351.26|2350.8|2350.8|0
1605001260000|2020-11-10 09:41:00|2351.21|2351.21|2351.57|2351.57|2351.57|2351.57|2351.21|2351.21|0
1605001270000|2020-11-10 09:41:10|2351.29|2351.29|2351.4|2351.4|2351.4|2351.4|2351.23|2351.23|0
1605001280000|2020-11-10 09:41:20|2351.23|2351.23|2351.23|2351.23|2351.23|2351.23|2351.23|2351.23|0
1605001290000|2020-11-10 09:41:30|2351.06|2351.06|2352.25|2352.25|2352.25|2352.25|2351.04|2351.04|0
1605001300000|2020-11-10 09:41:40|2352.26|2352.26|2352.89|2352.89|2352.89|2352.89|2352.26|2352.26|0
1605001310000|2020-11-10 09:41:50|2352.88|2352.88|2353.51|2353.51|2353.62|2353.62|2352.88|2352.88|0
1605001320000|2020-11-10 09:42:00|2353.68|2353.68|2354.38|2354.38|2354.38|2354.38|2353.68|2353.68|0
1605001330000|2020-11-10 09:42:10|2354.4|2354.4|2354.61|2354.61|2354.8|2354.8|2354.36|2354.36|0
1605001340000|2020-11-10 09:42:20|2354.5|2354.5|2354.25|2354.25|2354.6|2354.6|2354.25|2354.25|0
1605001350000|2020-11-10 09:42:30|2354.3|2354.3|2354.4|2354.4|2354.4|2354.4|2354.2|2354.2|0
1605001360000|2020-11-10 09:42:40|2354.24|2354.24|2352.83|2352.83|2354.24|2354.24|2352.83|2352.83|0
1605001370000|2020-11-10 09:42:50|2353|2353|2351.76|2351.76|2353|2353|2351.76|2351.76|0
1605001380000|2020-11-10 09:43:00|2351.74|2351.74|2351.21|2351.21|2351.74|2351.74|2350.76|2350.76|0
1605001390000|2020-11-10 09:43:10|2351.04|2351.04|2350.77|2350.77|2351.21|2351.21|2350.65|2350.65|0
1605001400000|2020-11-10 09:43:20|2350.6|2350.6|2348.58|2348.58|2350.6|2350.6|2348.54|2348.54|0
1605001410000|2020-11-10 09:43:30|2348.74|2348.74|2349.78|2349.78|2349.78|2349.78|2348.74|2348.74|0
1605001420000|2020-11-10 09:43:40|2349.61|2349.61|2349.47|2349.47|2349.65|2349.65|2349.47|2349.47|0
1605001430000|2020-11-10 09:43:50|2349.3|2349.3|2349.96|2349.96|2349.96|2349.96|2349.1|2349.1|0
1605001440000|2020-11-10 09:44:00|2350.13|2350.13|2351.32|2351.32|2351.32|2351.32|2350.04|2350.04|0
1605001450000|2020-11-10 09:44:10|2351.62|2351.62|2351.39|2351.39|2351.71|2351.71|2351.37|2351.37|0
1605001460000|2020-11-10 09:44:20|2351.54|2351.54|2351.74|2351.74|2352|2352|2351.53|2351.53|0
1605001470000|2020-11-10 09:44:30|2352.07|2352.07|2351.96|2351.96|2352.07|2352.07|2351.96|2351.96|0
1605001480000|2020-11-10 09:44:40|2351.93|2351.93|2352.24|2352.24|2352.3|2352.3|2351.93|2351.93|0
1605001490000|2020-11-10 09:44:50|2352.07|2352.07|2352.64|2352.64|2352.85|2352.85|2352.02|2352.02|0
1605001500000|2020-11-10 09:45:00|2352.6|2352.6|2352.4|2352.4|2353.12|2353.12|2352.4|2352.4|0
1605001510000|2020-11-10 09:45:10|2352.46|2352.46|2352.29|2352.29|2352.46|2352.46|2351.66|2351.66|0
1605001520000|2020-11-10 09:45:20|2352.46|2352.46|2354.06|2354.06|2354.06|2354.06|2352.16|2352.16|0
1605001530000|2020-11-10 09:45:30|2354.02|2354.02|2354.56|2354.56|2354.56|2354.56|2354|2354|0
1605001540000|2020-11-10 09:45:40|2354.62|2354.62|2355.24|2355.24|2355.24|2355.24|2354.62|2354.62|0
1605001550000|2020-11-10 09:45:50|2355.19|2355.19|2354.87|2354.87|2355.19|2355.19|2354.86|2354.86|0
1605001560000|2020-11-10 09:46:00|2354.82|2354.82|2356.47|2356.47|2356.47|2356.47|2354.82|2354.82|0
1605001570000|2020-11-10 09:46:10|2356.5|2356.5|2356.69|2356.69|2356.69|2356.69|2356.34|2356.34|0
1605001580000|2020-11-10 09:46:20|2356.58|2356.58|2357.33|2357.33|2357.33|2357.33|2356.58|2356.58|0
1605001590000|2020-11-10 09:46:30|2357.41|2357.41|2357.69|2357.69|2357.69|2357.69|2357.41|2357.41|0
1605001600000|2020-11-10 09:46:40|2357.73|2357.73|2358.59|2358.59|2358.59|2358.59|2357.73|2357.73|0
1605001610000|2020-11-10 09:46:50|2358.47|2358.47|2358.03|2358.03|2359.27|2359.27|2358.03|2358.03|0
1605001620000|2020-11-10 09:47:00|2358.07|2358.07|2357.81|2357.81|2358.09|2358.09|2357.71|2357.71|0
1605001630000|2020-11-10 09:47:10|2357.48|2357.48|2356.85|2356.85|2357.48|2357.48|2356.85|2356.85|0
1605001640000|2020-11-10 09:47:20|2356.81|2356.81|2357.4|2357.4|2357.53|2357.53|2356.81|2356.81|0
1605001650000|2020-11-10 09:47:30|2357.44|2357.44|2357.79|2357.79|2357.79|2357.79|2357.43|2357.43|0
1605001660000|2020-11-10 09:47:40|2357.75|2357.75|2358.42|2358.42|2358.42|2358.42|2357.75|2357.75|0
1605001670000|2020-11-10 09:47:50|2358.5|2358.5|2359.01|2359.01|2359.12|2359.12|2358.46|2358.46|0
1605001680000|2020-11-10 09:48:00|2358.78|2358.78|2358.7|2358.7|2359.34|2359.34|2358.7|2358.7|0
1605001690000|2020-11-10 09:48:10|2358.53|2358.53|2358.77|2358.77|2358.77|2358.77|2358.49|2358.49|0
1605001700000|2020-11-10 09:48:20|2358.93|2358.93|2358.97|2358.97|2358.97|2358.97|2358.93|2358.93|0
1605001710000|2020-11-10 09:48:30|2359.05|2359.05|2360.43|2360.43|2360.43|2360.43|2359.01|2359.01|0
1605001720000|2020-11-10 09:48:40|2360.76|2360.76|2359.8|2359.8|2360.8|2360.8|2359.78|2359.78|0
1605001730000|2020-11-10 09:48:50|2359.63|2359.63|2359.75|2359.75|2359.75|2359.75|2359.3|2359.3|0
1605001740000|2020-11-10 09:49:00|2359.59|2359.59|2359.79|2359.79|2359.79|2359.79|2359.53|2359.53|0
1605001750000|2020-11-10 09:49:10|2359.74|2359.74|2359.65|2359.65|2360.16|2360.16|2359.65|2359.65|0
1605001760000|2020-11-10 09:49:20|2359.71|2359.71|2359.95|2359.95|2359.95|2359.95|2359.08|2359.08|0
1605001770000|2020-11-10 09:49:30|2360.89|2360.89|2361.29|2361.29|2361.29|2361.29|2360.89|2360.89|0
1605001780000|2020-11-10 09:49:40|2361.2|2361.2|2361.41|2361.41|2361.41|2361.41|2361.04|2361.04|0
1605001790000|2020-11-10 09:49:50|2361.18|2361.18|2361.18|2361.18|2361.18|2361.18|2361.07|2361.07|0
1605001800000|2020-11-10 09:50:00|2361.14|2361.14|2360.86|2360.86|2361.14|2361.14|2360.7|2360.7|0
1605001810000|2020-11-10 09:50:10|2360.85|2360.85|2360.17|2360.17|2360.85|2360.85|2360.17|2360.17|0
1605001820000|2020-11-10 09:50:20|2360|2360|2359.02|2359.02|2360.04|2360.04|2359.02|2359.02|0
1605001830000|2020-11-10 09:50:30|2358.85|2358.85|2359.11|2359.11|2359.11|2359.11|2358.23|2358.23|0
1605001840000|2020-11-10 09:50:40|2359|2359|2357.95|2357.95|2359|2359|2357.95|2357.95|0
1605001850000|2020-11-10 09:50:50|2358.04|2358.04|2358.09|2358.09|2358.09|2358.09|2357.92|2357.92|0
1605001860000|2020-11-10 09:51:00|2358.13|2358.13|2357.76|2357.76|2358.13|2358.13|2357.7|2357.7|0
1605001870000|2020-11-10 09:51:10|2357.8|2357.8|2357.53|2357.53|2358.2|2358.2|2357.53|2357.53|0
1605001880000|2020-11-10 09:51:20|2357.64|2357.64|2357.19|2357.19|2357.64|2357.64|2356.86|2356.86|0
1605001890000|2020-11-10 09:51:30|2357.31|2357.31|2358.61|2358.61|2358.61|2358.61|2357.27|2357.27|0
1605001900000|2020-11-10 09:51:40|2358.64|2358.64|2358.92|2358.92|2359.08|2359.08|2358.64|2358.64|0
1605001910000|2020-11-10 09:51:50|2358.97|2358.97|2360.51|2360.51|2360.51|2360.51|2358.97|2358.97|0
1605001920000|2020-11-10 09:52:00|2360.55|2360.55|2360.15|2360.15|2360.89|2360.89|2360.15|2360.15|0
1605001930000|2020-11-10 09:52:10|2359.99|2359.99|2359.1|2359.1|2359.99|2359.99|2359.09|2359.09|0
1605001940000|2020-11-10 09:52:20|2359.26|2359.26|2359.15|2359.15|2359.43|2359.43|2359.15|2359.15|0
1605001950000|2020-11-10 09:52:30|2359.11|2359.11|2358.74|2358.74|2359.49|2359.49|2358.74|2358.74|0
1605001960000|2020-11-10 09:52:40|2358.7|2358.7|2358.34|2358.34|2358.72|2358.72|2358.34|2358.34|0
1605001970000|2020-11-10 09:52:50|2357.85|2357.85|2356.85|2356.85|2357.85|2357.85|2356.85|2356.85|0
1605001980000|2020-11-10 09:53:00|2356.79|2356.79|2356.66|2356.66|2356.85|2356.85|2356.66|2356.66|0
1605001990000|2020-11-10 09:53:10|2355.38|2355.38|2354.72|2354.72|2355.64|2355.64|2354.72|2354.72|0
1605002000000|2020-11-10 09:53:20|2354.78|2354.78|2353.54|2353.54|2354.78|2354.78|2352.86|2352.86|0
1605002010000|2020-11-10 09:53:30|2353.59|2353.59|2353.62|2353.62|2353.67|2353.67|2353.26|2353.26|0
1605002020000|2020-11-10 09:53:40|2353.39|2353.39|2353.39|2353.39|2353.39|2353.39|2353.33|2353.33|0
1605002030000|2020-11-10 09:53:50|2353.56|2353.56|2355.15|2355.15|2355.15|2355.15|2353.56|2353.56|0
1605002040000|2020-11-10 09:54:00|2355.19|2355.19|2353.78|2353.78|2355.19|2355.19|2353.78|2353.78|0
1605002050000|2020-11-10 09:54:10|2353.94|2353.94|2355.64|2355.64|2355.64|2355.64|2353.94|2353.94|0
1605002060000|2020-11-10 09:54:20|2355.67|2355.67|2356.65|2356.65|2356.65|2356.65|2355.67|2355.67|0
1605002070000|2020-11-10 09:54:30|2356.54|2356.54|2358.02|2358.02|2358.02|2358.02|2356.54|2356.54|0
1605002080000|2020-11-10 09:54:40|2357.94|2357.94|2357.3|2357.3|2357.94|2357.94|2357.24|2357.24|0
1605002090000|2020-11-10 09:54:50|2357.37|2357.37|2357.55|2357.55|2357.67|2357.67|2357.37|2357.37|0
1605002100000|2020-11-10 09:55:00|2357.95|2357.95|2357.94|2357.94|2358.01|2358.01|2357.8|2357.8|0
1605002110000|2020-11-10 09:55:10|2358.6|2358.6|2358.9|2358.9|2358.93|2358.93|2358.6|2358.6|0
1605002120000|2020-11-10 09:55:20|2358.85|2358.85|2358.97|2358.97|2359.05|2359.05|2358.65|2358.65|0
1605002130000|2020-11-10 09:55:30|2358.93|2358.93|2359.1|2359.1|2359.1|2359.1|2358.93|2358.93|0
1605002140000|2020-11-10 09:55:40|2359.64|2359.64|2360.64|2360.64|2360.8|2360.8|2359.64|2359.64|0
1605002150000|2020-11-10 09:55:50|2360.69|2360.69|2361.15|2361.15|2361.38|2361.38|2360.64|2360.64|0
1605002160000|2020-11-10 09:56:00|2361.19|2361.19|2361.03|2361.03|2361.61|2361.61|2361.03|2361.03|0
1605002170000|2020-11-10 09:56:10|2360.74|2360.74|2361.64|2361.64|2361.64|2361.64|2360.74|2360.74|0
1605002180000|2020-11-10 09:56:20|2361.7|2361.7|2362.13|2362.13|2362.13|2362.13|2361.7|2361.7|0
1605002190000|2020-11-10 09:56:30|2362.05|2362.05|2362.42|2362.42|2362.53|2362.53|2362.05|2362.05|0
1605002200000|2020-11-10 09:56:40|2362.59|2362.59|2362.53|2362.53|2362.75|2362.75|2362.2|2362.2|0
1605002210000|2020-11-10 09:56:50|2362.2|2362.2|2362.31|2362.31|2362.36|2362.36|2362.2|2362.2|0
1605002220000|2020-11-10 09:57:00|2362.48|2362.48|2361.94|2361.94|2362.48|2362.48|2361.92|2361.92|0
1605002230000|2020-11-10 09:57:10|2361.9|2361.9|2361.08|2361.08|2362.13|2362.13|2360.97|2360.97|0
1605002240000|2020-11-10 09:57:20|2361.2|2361.2|2361.36|2361.36|2361.36|2361.36|2360.57|2360.57|0
1605002250000|2020-11-10 09:57:30|2361.41|2361.41|2361.85|2361.85|2361.97|2361.97|2361.41|2361.41|0
1605002260000|2020-11-10 09:57:40|2361.77|2361.77|2361.04|2361.04|2361.77|2361.77|2360.35|2360.35|0
1605002270000|2020-11-10 09:57:50|2361.07|2361.07|2362.28|2362.28|2362.28|2362.28|2360.91|2360.91|0
1605002280000|2020-11-10 09:58:00|2362.2|2362.2|2362.12|2362.12|2362.29|2362.29|2362.12|2362.12|0
1605002290000|2020-11-10 09:58:10|2362.07|2362.07|2362.98|2362.98|2362.98|2362.98|2362.07|2362.07|0
1605002300000|2020-11-10 09:58:20|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|0
1605002310000|2020-11-10 09:58:30|2363.31|2363.31|2363.35|2363.35|2363.35|2363.35|2363.01|2363.01|0
1605002320000|2020-11-10 09:58:40|2363.51|2363.51|2363.64|2363.64|2363.72|2363.72|2363.51|2363.51|0
1605002330000|2020-11-10 09:58:50|2363.39|2363.39|2363.19|2363.19|2363.48|2363.48|2363.02|2363.02|0
1605002340000|2020-11-10 09:59:00|2362.96|2362.96|2364.82|2364.82|2364.98|2364.98|2362.96|2362.96|0
1605002350000|2020-11-10 09:59:10|2364.98|2364.98|2364.43|2364.43|2364.98|2364.98|2364.38|2364.38|0
1605002360000|2020-11-10 09:59:20|2364.27|2364.27|2364.32|2364.32|2364.43|2364.43|2364.27|2364.27|0
1605002370000|2020-11-10 09:59:30|2364.15|2364.15|2364.35|2364.35|2364.36|2364.36|2364.15|2364.15|0
1605002380000|2020-11-10 09:59:40|2364.31|2364.31|2364.94|2364.94|2365.11|2365.11|2364.27|2364.27|0
1605002390000|2020-11-10 09:59:50|2364.77|2364.77|2365.2|2365.2|2365.2|2365.2|2364.77|2364.77|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2363.84|2363.84|2365.5|2365.5|2363.84|2363.84|0
1605002410000|2020-11-10 10:00:10|2363.88|2363.88|2364.19|2364.19|2364.19|2364.19|2363.84|2363.84|0
1605002420000|2020-11-10 10:00:20|2364.36|2364.36|2364.88|2364.88|2365.37|2365.37|2364.3|2364.3|0
1605002430000|2020-11-10 10:00:30|2365.06|2365.06|2364.75|2364.75|2365.29|2365.29|2364.75|2364.75|0
1605002440000|2020-11-10 10:00:40|2364.71|2364.71|2365.46|2365.46|2365.46|2365.46|2364.7|2364.7|0
1605002450000|2020-11-10 10:00:50|2365.47|2365.47|2365.93|2365.93|2365.93|2365.93|2365.3|2365.3|0
1605002460000|2020-11-10 10:01:00|2365.76|2365.76|2365.98|2365.98|2366.63|2366.63|2365.73|2365.73|0
1605002470000|2020-11-10 10:01:10|2365.94|2365.94|2366.1|2366.1|2366.27|2366.27|2365.94|2365.94|0
1605002480000|2020-11-10 10:01:20|2366.27|2366.27|2366.67|2366.67|2366.67|2366.67|2366.1|2366.1|0
1605002490000|2020-11-10 10:01:30|2366.74|2366.74|2366.66|2366.66|2366.74|2366.74|2366.37|2366.37|0
1605002500000|2020-11-10 10:01:40|2366.62|2366.62|2367.19|2367.19|2367.19|2367.19|2366.45|2366.45|0
1605002510000|2020-11-10 10:01:50|2367.37|2367.37|2367.62|2367.62|2368.45|2368.45|2367.37|2367.37|0
1605002520000|2020-11-10 10:02:00|2367.58|2367.58|2367.32|2367.32|2367.75|2367.75|2367.16|2367.16|0
1605002530000|2020-11-10 10:02:10|2367.48|2367.48|2367.93|2367.93|2367.93|2367.93|2367.48|2367.48|0
1605002540000|2020-11-10 10:02:20|2367.76|2367.76|2367.57|2367.57|2368.16|2368.16|2367.57|2367.57|0
1605002550000|2020-11-10 10:02:30|2367.52|2367.52|2367.59|2367.59|2367.59|2367.59|2367.02|2367.02|0
1605002560000|2020-11-10 10:02:40|2367.76|2367.76|2367.73|2367.73|2367.77|2367.77|2367.73|2367.73|0
1605002570000|2020-11-10 10:02:50|2367.5|2367.5|2366.71|2366.71|2367.5|2367.5|2366.48|2366.48|0
1605002580000|2020-11-10 10:03:00|2366.87|2366.87|2367.29|2367.29|2367.35|2367.35|2366.83|2366.83|0
1605002590000|2020-11-10 10:03:10|2367.52|2367.52|2369.53|2369.53|2369.58|2369.58|2367.52|2367.52|0
1605002600000|2020-11-10 10:03:20|2369.65|2369.65|2368.95|2368.95|2369.65|2369.65|2368.95|2368.95|0
1605002610000|2020-11-10 10:03:30|2369.11|2369.11|2369.78|2369.78|2369.78|2369.78|2369.11|2369.11|0
1605002620000|2020-11-10 10:03:40|2369.95|2369.95|2371.34|2371.34|2371.34|2371.34|2369.95|2369.95|0
1605002630000|2020-11-10 10:03:50|2371.4|2371.4|2370.99|2370.99|2371.4|2371.4|2370.99|2370.99|0
1605002640000|2020-11-10 10:04:00|2370.95|2370.95|2371.43|2371.43|2371.43|2371.43|2370.84|2370.84|0
1605002650000|2020-11-10 10:04:10|2371.54|2371.54|2372.45|2372.45|2372.45|2372.45|2371.41|2371.41|0
1605002660000|2020-11-10 10:04:20|2372.5|2372.5|2372.7|2372.7|2372.7|2372.7|2372.45|2372.45|0
1605002670000|2020-11-10 10:04:30|2372.77|2372.77|2373.12|2373.12|2373.13|2373.13|2372.1|2372.1|0
1605002680000|2020-11-10 10:04:40|2372.62|2372.62|2371.12|2371.12|2372.62|2372.62|2371.12|2371.12|0
1605002690000|2020-11-10 10:04:50|2371.13|2371.13|2371|2371|2371.32|2371.32|2370.95|2370.95|0
1605002700000|2020-11-10 10:05:00|2371.12|2371.12|2371.82|2371.82|2372.17|2372.17|2371.12|2371.12|0
1605002710000|2020-11-10 10:05:10|2371.66|2371.66|2369.09|2369.09|2371.66|2371.66|2368.55|2368.55|0
1605002720000|2020-11-10 10:05:20|2369.04|2369.04|2368.09|2368.09|2369.04|2369.04|2368.03|2368.03|0
1605002730000|2020-11-10 10:05:30|2367.89|2367.89|2367.2|2367.2|2367.94|2367.94|2366.87|2366.87|0
1605002740000|2020-11-10 10:05:40|2367.17|2367.17|2366.87|2366.87|2367.17|2367.17|2366.87|2366.87|0
1605002750000|2020-11-10 10:05:50|2367.04|2367.04|2367.08|2367.08|2367.15|2367.15|2366.87|2366.87|0
1605002760000|2020-11-10 10:06:00|2367.19|2367.19|2366.56|2366.56|2367.56|2367.56|2366.56|2366.56|0
1605002770000|2020-11-10 10:06:10|2366.6|2366.6|2367.4|2367.4|2367.4|2367.4|2366.3|2366.3|0
1605002780000|2020-11-10 10:06:20|2367.63|2367.63|2370.01|2370.01|2370.01|2370.01|2367.63|2367.63|0
1605002790000|2020-11-10 10:06:30|2370.05|2370.05|2369.39|2369.39|2370.05|2370.05|2369.36|2369.36|0
1605002800000|2020-11-10 10:06:40|2369.45|2369.45|2369.24|2369.24|2369.45|2369.45|2369.22|2369.22|0
1605002810000|2020-11-10 10:06:50|2369.3|2369.3|2369.23|2369.23|2369.6|2369.6|2369.16|2369.16|0
1605002820000|2020-11-10 10:07:00|2369.2|2369.2|2368.77|2368.77|2369.25|2369.25|2368.77|2368.77|0
1605002830000|2020-11-10 10:07:10|2368.61|2368.61|2368.74|2368.74|2368.74|2368.74|2368.57|2368.57|0
1605002840000|2020-11-10 10:07:20|2368.82|2368.82|2368.5|2368.5|2369.17|2369.17|2368.5|2368.5|0
1605002850000|2020-11-10 10:07:30|2368.56|2368.56|2368.78|2368.78|2369.32|2369.32|2368.56|2368.56|0
1605002860000|2020-11-10 10:07:40|2368.66|2368.66|2368.63|2368.63|2368.66|2368.66|2368.63|2368.63|0
1605002870000|2020-11-10 10:07:50|2368.51|2368.51|2367.43|2367.43|2368.51|2368.51|2367.43|2367.43|0
1605002880000|2020-11-10 10:08:00|2367.82|2367.82|2368.91|2368.91|2368.99|2368.99|2367.82|2367.82|0
1605002890000|2020-11-10 10:08:10|2369.41|2369.41|2367.96|2367.96|2369.41|2369.41|2367.96|2367.96|0
1605002900000|2020-11-10 10:08:20|2368.13|2368.13|2367.77|2367.77|2368.18|2368.18|2367.77|2367.77|0
1605002910000|2020-11-10 10:08:30|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|2367.94|0
1605002920000|2020-11-10 10:08:40|2368|2368|2366.79|2366.79|2368|2368|2366.79|2366.79|0
1605002930000|2020-11-10 10:08:50|2366.96|2366.96|2367.78|2367.78|2367.78|2367.78|2366.96|2366.96|0
1605002940000|2020-11-10 10:09:00|2367.82|2367.82|2368.45|2368.45|2368.45|2368.45|2367.82|2367.82|0
1605002950000|2020-11-10 10:09:10|2368.56|2368.56|2369.06|2369.06|2369.06|2369.06|2368.56|2368.56|0
1605002960000|2020-11-10 10:09:20|2369.02|2369.02|2370.23|2370.23|2370.4|2370.4|2369.02|2369.02|0
1605002970000|2020-11-10 10:09:30|2370.07|2370.07|2369.93|2369.93|2370.27|2370.27|2369.9|2369.9|0
1605002980000|2020-11-10 10:09:40|2370.09|2370.09|2371.26|2371.26|2371.26|2371.26|2370.09|2370.09|0
1605002990000|2020-11-10 10:09:50|2371.43|2371.43|2371.28|2371.28|2371.85|2371.85|2371.28|2371.28|0
1605003000000|2020-11-10 10:10:00|2371.32|2371.32|2370.55|2370.55|2371.32|2371.32|2370.46|2370.46|0
1605003010000|2020-11-10 10:10:10|2370.62|2370.62|2371.83|2371.83|2372.17|2372.17|2370.13|2370.13|0
1605003020000|2020-11-10 10:10:20|2371.75|2371.75|2372.01|2372.01|2373.17|2373.17|2371.67|2371.67|0
1605003030000|2020-11-10 10:10:30|2372.17|2372.17|2372.07|2372.07|2372.17|2372.17|2371.95|2371.95|0
1605003040000|2020-11-10 10:10:40|2371.9|2371.9|2372.96|2372.96|2373.47|2373.47|2371.9|2371.9|0
1605003050000|2020-11-10 10:10:50|2373.3|2373.3|2374.84|2374.84|2374.84|2374.84|2373.21|2373.21|0
1605003060000|2020-11-10 10:11:00|2374.85|2374.85|2376.04|2376.04|2376.15|2376.15|2374.85|2374.85|0
1605003070000|2020-11-10 10:11:10|2375.98|2375.98|2377.46|2377.46|2377.7|2377.7|2375.31|2375.31|0
1605003080000|2020-11-10 10:11:20|2377.29|2377.29|2377.18|2377.18|2377.91|2377.91|2376.95|2376.95|0
1605003090000|2020-11-10 10:11:30|2377.14|2377.14|2377.58|2377.58|2377.58|2377.58|2377.14|2377.14|0
1605003100000|2020-11-10 10:11:40|2377.42|2377.42|2378.79|2378.79|2378.79|2378.79|2377.42|2377.42|0
1605003110000|2020-11-10 10:11:50|2378.73|2378.73|2379.6|2379.6|2379.6|2379.6|2378.2|2378.2|0
1605003120000|2020-11-10 10:12:00|2379.48|2379.48|2378.97|2378.97|2379.92|2379.92|2378.97|2378.97|0
1605003130000|2020-11-10 10:12:10|2379.04|2379.04|2379.04|2379.04|2379.1|2379.1|2378.93|2378.93|0
1605003140000|2020-11-10 10:12:20|2378.87|2378.87|2378.68|2378.68|2378.87|2378.87|2378.37|2378.37|0
1605003150000|2020-11-10 10:12:30|2378.34|2378.34|2377.86|2377.86|2378.68|2378.68|2377.28|2377.28|0
1605003160000|2020-11-10 10:12:40|2377.8|2377.8|2377.74|2377.74|2378.06|2378.06|2377.74|2377.74|0
1605003170000|2020-11-10 10:12:50|2377.68|2377.68|2377.36|2377.36|2377.68|2377.68|2377.3|2377.3|0
1605003180000|2020-11-10 10:13:00|2377.4|2377.4|2377.98|2377.98|2378.59|2378.59|2377.4|2377.4|0
1605003190000|2020-11-10 10:13:10|2378.09|2378.09|2378.93|2378.93|2378.93|2378.93|2378.09|2378.09|0
1605003200000|2020-11-10 10:13:20|2378.99|2378.99|2378.84|2378.84|2379.32|2379.32|2378.76|2378.76|0
1605003210000|2020-11-10 10:13:30|2378.8|2378.8|2377.65|2377.65|2378.8|2378.8|2377.65|2377.65|0
1605003220000|2020-11-10 10:13:40|2377.87|2377.87|2378|2378|2378.49|2378.49|2377.87|2377.87|0
1605003230000|2020-11-10 10:13:50|2377.83|2377.83|2377.24|2377.24|2377.91|2377.91|2377.24|2377.24|0
1605003240000|2020-11-10 10:14:00|2377.16|2377.16|2376.89|2376.89|2378.2|2378.2|2376.89|2376.89|0
1605003250000|2020-11-10 10:14:10|2376.5|2376.5|2376.26|2376.26|2377|2377|2376.03|2376.03|0
1605003260000|2020-11-10 10:14:20|2376.71|2376.71|2376.19|2376.19|2377|2377|2376.19|2376.19|0
1605003270000|2020-11-10 10:14:30|2376.4|2376.4|2377.07|2377.07|2377.35|2377.35|2376.4|2376.4|0
1605003280000|2020-11-10 10:14:40|2376.91|2376.91|2377.19|2377.19|2377.19|2377.19|2376.8|2376.8|0
1605003290000|2020-11-10 10:14:50|2376.41|2376.41|2377.8|2377.8|2377.8|2377.8|2376.41|2376.41|0
1605003300000|2020-11-10 10:15:00|2377.58|2377.58|2377.83|2377.83|2377.85|2377.85|2377.09|2377.09|0
1605003310000|2020-11-10 10:15:10|2377.77|2377.77|2378.19|2378.19|2378.42|2378.42|2377.77|2377.77|0
1605003320000|2020-11-10 10:15:20|2378.25|2378.25|2376.88|2376.88|2378.25|2378.25|2376.88|2376.88|0
1605003330000|2020-11-10 10:15:30|2376.86|2376.86|2375.27|2375.27|2376.86|2376.86|2375.27|2375.27|0
1605003340000|2020-11-10 10:15:40|2375.38|2375.38|2376.02|2376.02|2376.24|2376.24|2375.38|2375.38|0
1605003350000|2020-11-10 10:15:50|2376.07|2376.07|2375.41|2375.41|2376.07|2376.07|2375.41|2375.41|0
1605003360000|2020-11-10 10:16:00|2375.47|2375.47|2375.22|2375.22|2375.47|2375.47|2375|2375|0
1605003370000|2020-11-10 10:16:10|2375.2|2375.2|2374.34|2374.34|2375.2|2375.2|2374.15|2374.15|0
1605003380000|2020-11-10 10:16:20|2374.51|2374.51|2373.61|2373.61|2374.68|2374.68|2373.44|2373.44|0
1605003390000|2020-11-10 10:16:30|2373.44|2373.44|2372.73|2372.73|2373.52|2373.52|2372.56|2372.56|0
1605003400000|2020-11-10 10:16:40|2372.84|2372.84|2372.45|2372.45|2372.84|2372.84|2372.45|2372.45|0
1605003410000|2020-11-10 10:16:50|2372.37|2372.37|2372.22|2372.22|2372.37|2372.37|2372.12|2372.12|0
1605003420000|2020-11-10 10:17:00|2372.28|2372.28|2373.81|2373.81|2373.83|2373.83|2372.28|2372.28|0
1605003430000|2020-11-10 10:17:10|2373.97|2373.97|2374.96|2374.96|2374.96|2374.96|2373.89|2373.89|0
1605003440000|2020-11-10 10:17:20|2375.24|2375.24|2375.29|2375.29|2375.29|2375.29|2375.01|2375.01|0
1605003450000|2020-11-10 10:17:30|2375.52|2375.52|2376.59|2376.59|2376.59|2376.59|2375.52|2375.52|0
1605003460000|2020-11-10 10:17:40|2376.43|2376.43|2377.4|2377.4|2377.67|2377.67|2376.43|2376.43|0
1605003470000|2020-11-10 10:17:50|2377.34|2377.34|2375.62|2375.62|2377.34|2377.34|2375.59|2375.59|0
1605003480000|2020-11-10 10:18:00|2374.99|2374.99|2372.85|2372.85|2374.99|2374.99|2372.7|2372.7|0
1605003490000|2020-11-10 10:18:10|2372.74|2372.74|2372.4|2372.4|2372.87|2372.87|2372.4|2372.4|0
1605003500000|2020-11-10 10:18:20|2372.56|2372.56|2372.84|2372.84|2372.9|2372.9|2372.22|2372.22|0
1605003510000|2020-11-10 10:18:30|2373.07|2373.07|2373.97|2373.97|2373.97|2373.97|2373.07|2373.07|0
1605003520000|2020-11-10 10:18:40|2374.2|2374.2|2373.31|2373.31|2374.54|2374.54|2373.14|2373.14|0
1605003530000|2020-11-10 10:18:50|2373.15|2373.15|2372.5|2372.5|2373.15|2373.15|2372.5|2372.5|0
1605003540000|2020-11-10 10:19:00|2372.27|2372.27|2372.11|2372.11|2372.27|2372.27|2372.11|2372.11|0
1605003550000|2020-11-10 10:19:10|2371.78|2371.78|2371.51|2371.51|2371.78|2371.78|2371.28|2371.28|0
1605003560000|2020-11-10 10:19:20|2371.93|2371.93|2372.31|2372.31|2372.55|2372.55|2371.93|2371.93|0
1605003570000|2020-11-10 10:19:30|2372.15|2372.15|2371.81|2371.81|2372.15|2372.15|2371.61|2371.61|0
1605003580000|2020-11-10 10:19:40|2371.98|2371.98|2372.31|2372.31|2372.54|2372.54|2371.87|2371.87|0
1605003590000|2020-11-10 10:19:50|2372.03|2372.03|2371.37|2371.37|2372.03|2372.03|2370.75|2370.75|0
1605003600000|2020-11-10 10:20:00|2371.24|2371.24|2370.79|2370.79|2371.24|2371.24|2370.79|2370.79|0
1605003610000|2020-11-10 10:20:10|2370.72|2370.72|2370.44|2370.44|2370.95|2370.95|2370.27|2370.27|0
1605003620000|2020-11-10 10:20:20|2370.17|2370.17|2369.03|2369.03|2370.17|2370.17|2369.03|2369.03|0
1605003630000|2020-11-10 10:20:30|2368.98|2368.98|2372.38|2372.38|2372.38|2372.38|2368.98|2368.98|0
1605003640000|2020-11-10 10:20:40|2372.72|2372.72|2372.15|2372.15|2372.76|2372.76|2372.15|2372.15|0
1605003650000|2020-11-10 10:20:50|2372.27|2372.27|2371.96|2371.96|2372.27|2372.27|2371.96|2371.96|0
1605003660000|2020-11-10 10:21:00|2371.91|2371.91|2371.07|2371.07|2371.91|2371.91|2371.07|2371.07|0
1605003670000|2020-11-10 10:21:10|2371.18|2371.18|2371.02|2371.02|2371.18|2371.18|2370.85|2370.85|0
1605003680000|2020-11-10 10:21:20|2371.35|2371.35|2371.47|2371.47|2371.74|2371.74|2371.35|2371.35|0
1605003690000|2020-11-10 10:21:30|2371.7|2371.7|2371.59|2371.59|2371.7|2371.7|2371.5|2371.5|0
1605003700000|2020-11-10 10:21:40|2371.47|2371.47|2372.47|2372.47|2372.47|2372.47|2371.47|2371.47|0
1605003710000|2020-11-10 10:21:50|2372.69|2372.69|2372.52|2372.52|2372.69|2372.69|2372.52|2372.52|0
1605003720000|2020-11-10 10:22:00|2372.56|2372.56|2372.8|2372.8|2373.06|2373.06|2372.22|2372.22|0
1605003730000|2020-11-10 10:22:10|2372.63|2372.63|2372.38|2372.38|2372.8|2372.8|2372.38|2372.38|0
1605003740000|2020-11-10 10:22:20|2372.55|2372.55|2371.39|2371.39|2372.71|2372.71|2371.39|2371.39|0
1605003750000|2020-11-10 10:22:30|2371.34|2371.34|2371.71|2371.71|2372.12|2372.12|2371.34|2371.34|0
1605003760000|2020-11-10 10:22:40|2371.88|2371.88|2371.82|2371.82|2371.88|2371.88|2371.71|2371.71|0
1605003770000|2020-11-10 10:22:50|2371.91|2371.91|2373.14|2373.14|2373.14|2373.14|2371.91|2371.91|0
1605003780000|2020-11-10 10:23:00|2373.71|2373.71|2373.94|2373.94|2374.21|2374.21|2373.71|2373.71|0
1605003790000|2020-11-10 10:23:10|2374.05|2374.05|2374.15|2374.15|2374.73|2374.73|2374.05|2374.05|0
1605003800000|2020-11-10 10:23:20|2374.48|2374.48|2374.48|2374.48|2374.48|2374.48|2374.31|2374.31|0
1605003810000|2020-11-10 10:23:30|2374.36|2374.36|2374.64|2374.64|2374.64|2374.64|2374.31|2374.31|0
1605003820000|2020-11-10 10:23:40|2374.14|2374.14|2374.64|2374.64|2374.64|2374.64|2374.14|2374.14|0
1605003830000|2020-11-10 10:23:50|2374.77|2374.77|2374.19|2374.19|2374.77|2374.77|2374.11|2374.11|0
1605003840000|2020-11-10 10:24:00|2374.31|2374.31|2374.9|2374.9|2375.43|2375.43|2374.31|2374.31|0
1605003850000|2020-11-10 10:24:10|2374.96|2374.96|2375.02|2375.02|2375.02|2375.02|2374.96|2374.96|0
1605003860000|2020-11-10 10:24:20|2374.7|2374.7|2374.4|2374.4|2374.7|2374.7|2374.15|2374.15|0
1605003870000|2020-11-10 10:24:30|2373.95|2373.95|2373.95|2373.95|2374.18|2374.18|2373.95|2373.95|0
1605003880000|2020-11-10 10:24:40|2373.84|2373.84|2373.71|2373.71|2373.84|2373.84|2373.61|2373.61|0
1605003890000|2020-11-10 10:24:50|2373.68|2373.68|2374.2|2374.2|2374.2|2374.2|2373.57|2373.57|0
1605003900000|2020-11-10 10:25:00|2374.54|2374.54|2373.55|2373.55|2374.86|2374.86|2373.55|2373.55|0
1605003910000|2020-11-10 10:25:10|2373.72|2373.72|2371.77|2371.77|2373.72|2373.72|2371.77|2371.77|0
1605003920000|2020-11-10 10:25:20|2371.61|2371.61|2369.12|2369.12|2371.61|2371.61|2369.12|2369.12|0
1605003930000|2020-11-10 10:25:30|2369.05|2369.05|2368.81|2368.81|2369.05|2369.05|2368.64|2368.64|0
1605003940000|2020-11-10 10:25:40|2368.69|2368.69|2368.71|2368.71|2368.77|2368.77|2367.84|2367.84|0
1605003950000|2020-11-10 10:25:50|2368.83|2368.83|2369.55|2369.55|2369.55|2369.55|2368.79|2368.79|0
1605003960000|2020-11-10 10:26:00|2369.72|2369.72|2370.6|2370.6|2370.6|2370.6|2369.72|2369.72|0
1605003970000|2020-11-10 10:26:10|2370.32|2370.32|2369.84|2369.84|2370.32|2370.32|2369.41|2369.41|0
1605003980000|2020-11-10 10:26:20|2369.67|2369.67|2369.5|2369.5|2369.98|2369.98|2369.5|2369.5|0
1605003990000|2020-11-10 10:26:30|2369.66|2369.66|2370.07|2370.07|2370.07|2370.07|2369.59|2369.59|0
1605004000000|2020-11-10 10:26:40|2369.63|2369.63|2368.75|2368.75|2369.63|2369.63|2368.75|2368.75|0
1605004010000|2020-11-10 10:26:50|2368.73|2368.73|2368.62|2368.62|2368.73|2368.73|2368.4|2368.4|0
1605004020000|2020-11-10 10:27:00|2368.45|2368.45|2367.82|2367.82|2368.62|2368.62|2367.71|2367.71|0
1605004030000|2020-11-10 10:27:10|2367.71|2367.71|2365.8|2365.8|2367.71|2367.71|2365.75|2365.75|0
1605004040000|2020-11-10 10:27:20|2365.69|2365.69|2364.6|2364.6|2365.69|2365.69|2363.81|2363.81|0
1605004050000|2020-11-10 10:27:30|2364.68|2364.68|2366.34|2366.34|2366.34|2366.34|2364.68|2364.68|0
1605004060000|2020-11-10 10:27:40|2366.29|2366.29|2365.77|2365.77|2366.71|2366.71|2365.77|2365.77|0
1605004070000|2020-11-10 10:27:50|2365.99|2365.99|2365.99|2365.99|2366.16|2366.16|2365.99|2365.99|0
1605004080000|2020-11-10 10:28:00|2365.91|2365.91|2366.02|2366.02|2366.08|2366.08|2365.79|2365.79|0
1605004090000|2020-11-10 10:28:10|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|2366.08|0
1605004100000|2020-11-10 10:28:20|2365.91|2365.91|2365.16|2365.16|2365.96|2365.96|2365.16|2365.16|0
1605004110000|2020-11-10 10:28:30|2365.56|2365.56|2365.5|2365.5|2365.56|2365.56|2365.45|2365.45|0
1605004120000|2020-11-10 10:28:40|2365.45|2365.45|2362.89|2362.89|2365.45|2365.45|2362.89|2362.89|0
1605004130000|2020-11-10 10:28:50|2362.95|2362.95|2362.13|2362.13|2363.06|2363.06|2362.08|2362.08|0
1605004140000|2020-11-10 10:29:00|2361.74|2361.74|2361.26|2361.26|2361.74|2361.74|2361.13|2361.13|0
1605004150000|2020-11-10 10:29:10|2361.31|2361.31|2361.67|2361.67|2361.73|2361.73|2360.9|2360.9|0
1605004160000|2020-11-10 10:29:20|2361.84|2361.84|2361.9|2361.9|2361.9|2361.9|2361.67|2361.67|0
1605004170000|2020-11-10 10:29:30|2361.84|2361.84|2361.91|2361.91|2361.98|2361.98|2361.84|2361.84|0
1605004180000|2020-11-10 10:29:40|2361.74|2361.74|2361.44|2361.44|2361.84|2361.84|2361.44|2361.44|0
1605004190000|2020-11-10 10:29:50|2361.61|2361.61|2361.66|2361.66|2361.77|2361.77|2361.37|2361.37|0
1605004200000|2020-11-10 10:30:00|2361.83|2361.83|2360.86|2360.86|2362.19|2362.19|2360.58|2360.58|0
1605004210000|2020-11-10 10:30:10|2360.95|2360.95|2361.56|2361.56|2361.56|2361.56|2360.48|2360.48|0
1605004220000|2020-11-10 10:30:20|2361.39|2361.39|2361.4|2361.4|2362.23|2362.23|2360.9|2360.9|0
1605004230000|2020-11-10 10:30:30|2361.24|2361.24|2362.32|2362.32|2362.76|2362.76|2360.95|2360.95|0
1605004240000|2020-11-10 10:30:40|2362.41|2362.41|2361.44|2361.44|2362.41|2362.41|2361.12|2361.12|0
1605004250000|2020-11-10 10:30:50|2361.6|2361.6|2361.9|2361.9|2361.9|2361.9|2361.56|2361.56|0
1605004260000|2020-11-10 10:31:00|2362.06|2362.06|2361.85|2361.85|2362.1|2362.1|2361.85|2361.85|0
1605004270000|2020-11-10 10:31:10|2361.77|2361.77|2359.5|2359.5|2361.77|2361.77|2359.5|2359.5|0
1605004280000|2020-11-10 10:31:20|2359.67|2359.67|2360.09|2360.09|2360.29|2360.29|2359.67|2359.67|0
1605004290000|2020-11-10 10:31:30|2360.15|2360.15|2360.73|2360.73|2361.05|2361.05|2360.15|2360.15|0
1605004300000|2020-11-10 10:31:40|2360.67|2360.67|2360.95|2360.95|2361.11|2361.11|2360.67|2360.67|0
1605004310000|2020-11-10 10:31:50|2360.86|2360.86|2360.69|2360.69|2360.86|2360.86|2360.53|2360.53|0
1605004320000|2020-11-10 10:32:00|2360.53|2360.53|2360.35|2360.35|2360.53|2360.53|2360.2|2360.2|0
1605004330000|2020-11-10 10:32:10|2360.41|2360.41|2361.42|2361.42|2361.54|2361.54|2360.41|2360.41|0
1605004340000|2020-11-10 10:32:20|2361.47|2361.47|2362.52|2362.52|2362.69|2362.69|2361.46|2361.46|0
1605004350000|2020-11-10 10:32:30|2362.58|2362.58|2363.72|2363.72|2363.72|2363.72|2362.41|2362.41|0
1605004360000|2020-11-10 10:32:40|2363.84|2363.84|2363.67|2363.67|2363.97|2363.97|2363.67|2363.67|0
1605004370000|2020-11-10 10:32:50|2363.42|2363.42|2360.73|2360.73|2363.42|2363.42|2360.73|2360.73|0
1605004380000|2020-11-10 10:33:00|2360.39|2360.39|2360.42|2360.42|2360.42|2360.42|2359.43|2359.43|0
1605004390000|2020-11-10 10:33:10|2360.09|2360.09|2359.06|2359.06|2360.09|2360.09|2358.5|2358.5|0
1605004400000|2020-11-10 10:33:20|2359.26|2359.26|2359.32|2359.32|2359.48|2359.48|2359.26|2359.26|0
1605004410000|2020-11-10 10:33:30|2359.89|2359.89|2360.51|2360.51|2360.79|2360.79|2359.89|2359.89|0
1605004420000|2020-11-10 10:33:40|2359.82|2359.82|2358.95|2358.95|2359.82|2359.82|2358.95|2358.95|0
1605004430000|2020-11-10 10:33:50|2358.78|2358.78|2358.17|2358.17|2358.88|2358.88|2358.17|2358.17|0
1605004440000|2020-11-10 10:34:00|2358|2358|2356.03|2356.03|2358|2358|2356.03|2356.03|0
1605004450000|2020-11-10 10:34:10|2355.98|2355.98|2353.42|2353.42|2355.98|2355.98|2353.42|2353.42|0
1605004460000|2020-11-10 10:34:20|2353.19|2353.19|2353.69|2353.69|2354.2|2354.2|2353.03|2353.03|0
1605004470000|2020-11-10 10:34:30|2353.51|2353.51|2353.72|2353.72|2353.72|2353.72|2353.33|2353.33|0
1605004480000|2020-11-10 10:34:40|2353.67|2353.67|2353.68|2353.68|2353.89|2353.89|2353.43|2353.43|0
1605004490000|2020-11-10 10:34:50|2353.74|2353.74|2353.19|2353.19|2353.74|2353.74|2353.02|2353.02|0
1605004500000|2020-11-10 10:35:00|2353.27|2353.27|2353.3|2353.3|2354.15|2354.15|2353.02|2353.02|0
1605004510000|2020-11-10 10:35:10|2353.07|2353.07|2353|2353|2353.25|2353.25|2351.53|2351.53|0
1605004520000|2020-11-10 10:35:20|2353.33|2353.33|2353.76|2353.76|2353.76|2353.76|2352.91|2352.91|0
1605004530000|2020-11-10 10:35:30|2353.83|2353.83|2353.87|2353.87|2354.03|2354.03|2353.2|2353.2|0
1605004540000|2020-11-10 10:35:40|2354.1|2354.1|2354.48|2354.48|2354.67|2354.67|2354.1|2354.1|0
1605004550000|2020-11-10 10:35:50|2354.15|2354.15|2353.71|2353.71|2354.15|2354.15|2353.54|2353.54|0
1605004560000|2020-11-10 10:36:00|2353.63|2353.63|2355.28|2355.28|2355.56|2355.56|2353.3|2353.3|0
1605004570000|2020-11-10 10:36:10|2355.7|2355.7|2356.28|2356.28|2356.69|2356.69|2355.49|2355.49|0
1605004580000|2020-11-10 10:36:20|2355.88|2355.88|2354.65|2354.65|2355.88|2355.88|2354.65|2354.65|0
1605004590000|2020-11-10 10:36:30|2354.71|2354.71|2355.1|2355.1|2355.1|2355.1|2354.71|2354.71|0
1605004600000|2020-11-10 10:36:40|2354.97|2354.97|2354.82|2354.82|2355.03|2355.03|2354.05|2354.05|0
1605004610000|2020-11-10 10:36:50|2354.93|2354.93|2355.07|2355.07|2355.28|2355.28|2354.42|2354.42|0
1605004620000|2020-11-10 10:37:00|2355.13|2355.13|2355.39|2355.39|2355.56|2355.56|2355.13|2355.13|0
1605004630000|2020-11-10 10:37:10|2355.51|2355.51|2355.51|2355.51|2355.51|2355.51|2355.34|2355.34|0
1605004640000|2020-11-10 10:37:20|2355.56|2355.56|2355.28|2355.28|2355.56|2355.56|2355.18|2355.18|0
1605004650000|2020-11-10 10:37:30|2354.78|2354.78|2354.81|2354.81|2354.81|2354.81|2354.58|2354.58|0
1605004660000|2020-11-10 10:37:40|2355.04|2355.04|2355.17|2355.17|2355.17|2355.17|2354.4|2354.4|0
1605004670000|2020-11-10 10:37:50|2355.05|2355.05|2355.05|2355.05|2355.17|2355.17|2355.05|2355.05|0
1605004680000|2020-11-10 10:38:00|2355.16|2355.16|2355.88|2355.88|2355.88|2355.88|2355.16|2355.16|0
1605004690000|2020-11-10 10:38:10|2356.05|2356.05|2356.17|2356.17|2356.17|2356.17|2356.05|2356.05|0
1605004700000|2020-11-10 10:38:20|2356.34|2356.34|2357.67|2357.67|2357.67|2357.67|2356.34|2356.34|0
1605004710000|2020-11-10 10:38:30|2357.73|2357.73|2358.29|2358.29|2358.52|2358.52|2357.73|2357.73|0
1605004720000|2020-11-10 10:38:40|2358.41|2358.41|2358.43|2358.43|2358.47|2358.47|2358.32|2358.32|0
1605004730000|2020-11-10 10:38:50|2358.71|2358.71|2359.17|2359.17|2359.23|2359.23|2358.71|2358.71|0
1605004740000|2020-11-10 10:39:00|2359.13|2359.13|2359.01|2359.01|2359.13|2359.13|2359.01|2359.01|0
1605004750000|2020-11-10 10:39:10|2358.67|2358.67|2356.4|2356.4|2358.67|2358.67|2356.4|2356.4|0
1605004760000|2020-11-10 10:39:20|2356.45|2356.45|2356.87|2356.87|2356.87|2356.87|2356.28|2356.28|0
1605004770000|2020-11-10 10:39:30|2357.04|2357.04|2356.65|2356.65|2357.32|2357.32|2356.65|2356.65|0
1605004780000|2020-11-10 10:39:40|2356.71|2356.71|2355.65|2355.65|2356.88|2356.88|2355.65|2355.65|0
1605004790000|2020-11-10 10:39:50|2355.76|2355.76|2355.94|2355.94|2356.22|2356.22|2355.76|2355.76|0
1605004800000|2020-11-10 10:40:00|2355.83|2355.83|2356.03|2356.03|2356.03|2356.03|2355.83|2355.83|0
1605004810000|2020-11-10 10:40:10|2356.2|2356.2|2355.12|2355.12|2356.2|2356.2|2355.12|2355.12|0
1605004820000|2020-11-10 10:40:20|2355.21|2355.21|2354.56|2354.56|2355.21|2355.21|2354.45|2354.45|0
1605004830000|2020-11-10 10:40:30|2354.23|2354.23|2354.28|2354.28|2354.39|2354.39|2353.5|2353.5|0
1605004840000|2020-11-10 10:40:40|2354.45|2354.45|2354.65|2354.65|2354.77|2354.77|2354.21|2354.21|0
1605004850000|2020-11-10 10:40:50|2354.49|2354.49|2354.24|2354.24|2354.93|2354.93|2354.24|2354.24|0
1605004870000|2020-11-10 10:41:10|2354.11|2354.11|2354.53|2354.53|2354.53|2354.53|2354.11|2354.11|0
1605004880000|2020-11-10 10:41:20|2354.66|2354.66|2355.71|2355.71|2355.76|2355.76|2354.66|2354.66|0
1605004890000|2020-11-10 10:41:30|2355.88|2355.88|2356.54|2356.54|2357|2357|2355.88|2355.88|0
1605004900000|2020-11-10 10:41:40|2356.32|2356.32|2354.65|2354.65|2356.32|2356.32|2354.65|2354.65|0
1605004910000|2020-11-10 10:41:50|2354.67|2354.67|2354.16|2354.16|2354.67|2354.67|2354.16|2354.16|0
1605004920000|2020-11-10 10:42:00|2354.33|2354.33|2353.66|2353.66|2354.33|2354.33|2353.5|2353.5|0
1605004940000|2020-11-10 10:42:20|2353.79|2353.79|2353.89|2353.89|2354.12|2354.12|2353.79|2353.79|0
1605004950000|2020-11-10 10:42:30|2354|2354|2351.81|2351.81|2354|2354|2351.81|2351.81|0
1605004960000|2020-11-10 10:42:40|2351.76|2351.76|2351.25|2351.25|2351.76|2351.76|2351.2|2351.2|0
1605004970000|2020-11-10 10:42:50|2351.14|2351.14|2350.76|2350.76|2351.43|2351.43|2350.64|2350.64|0
1605004980000|2020-11-10 10:43:00|2350.79|2350.79|2352.6|2352.6|2352.6|2352.6|2350.79|2350.79|0
1605004990000|2020-11-10 10:43:10|2352.59|2352.59|2352.2|2352.2|2352.77|2352.77|2352.2|2352.2|0
1605005000000|2020-11-10 10:43:20|2352.37|2352.37|2351.9|2351.9|2352.68|2352.68|2351.9|2351.9|0
1605005010000|2020-11-10 10:43:30|2351.94|2351.94|2351.55|2351.55|2352.77|2352.77|2351.55|2351.55|0
1605005020000|2020-11-10 10:43:40|2351.88|2351.88|2351.99|2351.99|2352.16|2352.16|2351.88|2351.88|0
1605005030000|2020-11-10 10:43:50|2351.94|2351.94|2351.63|2351.63|2351.94|2351.94|2351.46|2351.46|0
1605005040000|2020-11-10 10:44:00|2351.97|2351.97|2352.43|2352.43|2353.28|2353.28|2351.97|2351.97|0
1605005050000|2020-11-10 10:44:10|2352.59|2352.59|2352.47|2352.47|2352.64|2352.64|2352.3|2352.3|0
1605005060000|2020-11-10 10:44:20|2352.24|2352.24|2351.85|2351.85|2352.24|2352.24|2351.68|2351.68|0
1605005070000|2020-11-10 10:44:30|2351.45|2351.45|2351.29|2351.29|2351.47|2351.47|2350.62|2350.62|0
1605005080000|2020-11-10 10:44:40|2351.1|2351.1|2352.14|2352.14|2352.26|2352.26|2351.1|2351.1|0
1605005090000|2020-11-10 10:44:50|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|2352.19|0
1605005100000|2020-11-10 10:45:00|2352.23|2352.23|2352.05|2352.05|2352.83|2352.83|2352.05|2352.05|0
1605005110000|2020-11-10 10:45:10|2351.65|2351.65|2351.65|2351.65|2351.65|2351.65|2351.54|2351.54|0
1605005120000|2020-11-10 10:45:20|2351.49|2351.49|2351.72|2351.72|2352.02|2352.02|2351.49|2351.49|0
1605005130000|2020-11-10 10:45:30|2351.78|2351.78|2352.04|2352.04|2352.04|2352.04|2351.78|2351.78|0
1605005140000|2020-11-10 10:45:40|2351.98|2351.98|2352.25|2352.25|2352.37|2352.37|2351.98|2351.98|0
1605005150000|2020-11-10 10:45:50|2352.6|2352.6|2353|2353|2353|2353|2352.6|2352.6|0
1605005160000|2020-11-10 10:46:00|2353.17|2353.17|2353.85|2353.85|2353.85|2353.85|2353.17|2353.17|0
1605005170000|2020-11-10 10:46:10|2353.94|2353.94|2355.01|2355.01|2355.01|2355.01|2353.94|2353.94|0
1605005180000|2020-11-10 10:46:20|2355.18|2355.18|2355.63|2355.63|2355.63|2355.63|2355.18|2355.18|0
1605005190000|2020-11-10 10:46:30|2355.56|2355.56|2355.56|2355.56|2355.61|2355.61|2355.44|2355.44|0
1605005200000|2020-11-10 10:46:40|2355.4|2355.4|2355.42|2355.42|2355.42|2355.42|2355.4|2355.4|0
1605005210000|2020-11-10 10:46:50|2355.31|2355.31|2355.31|2355.31|2355.48|2355.48|2355.31|2355.31|0
1605005220000|2020-11-10 10:47:00|2355.3|2355.3|2356.49|2356.49|2356.86|2356.86|2355.3|2355.3|0
1605005230000|2020-11-10 10:47:10|2356.51|2356.51|2355.68|2355.68|2356.8|2356.8|2355.56|2355.56|0
1605005240000|2020-11-10 10:47:20|2355.79|2355.79|2356.37|2356.37|2356.72|2356.72|2355.79|2355.79|0
1605005250000|2020-11-10 10:47:30|2356.21|2356.21|2355.83|2355.83|2356.24|2356.24|2355.49|2355.49|0
1605005260000|2020-11-10 10:47:40|2355.8|2355.8|2354.35|2354.35|2355.91|2355.91|2354.17|2354.17|0
1605005270000|2020-11-10 10:47:50|2353.43|2353.43|2354.01|2354.01|2354.01|2354.01|2353.43|2353.43|0
1605005280000|2020-11-10 10:48:00|2353.68|2353.68|2352.69|2352.69|2353.68|2353.68|2352.54|2352.54|0
1605005290000|2020-11-10 10:48:10|2352.06|2352.06|2353.93|2353.93|2354.26|2354.26|2351.9|2351.9|0
1605005300000|2020-11-10 10:48:20|2353.82|2353.82|2352.66|2352.66|2354.39|2354.39|2352.55|2352.55|0
1605005310000|2020-11-10 10:48:30|2352.65|2352.65|2352.27|2352.27|2352.7|2352.7|2351.99|2351.99|0
1605005320000|2020-11-10 10:48:40|2352.1|2352.1|2353.35|2353.35|2353.48|2353.48|2352.1|2352.1|0
1605005330000|2020-11-10 10:48:50|2353.68|2353.68|2355|2355|2355|2355|2353.68|2353.68|0
1605005340000|2020-11-10 10:49:00|2355.03|2355.03|2354.19|2354.19|2355.39|2355.39|2354.19|2354.19|0
1605005350000|2020-11-10 10:49:10|2354.36|2354.36|2354.81|2354.81|2354.81|2354.81|2354.36|2354.36|0
1605005360000|2020-11-10 10:49:20|2355.04|2355.04|2354.83|2354.83|2355.16|2355.16|2354.83|2354.83|0
1605005370000|2020-11-10 10:49:30|2354.79|2354.79|2354.48|2354.48|2354.79|2354.79|2353.98|2353.98|0
1605005380000|2020-11-10 10:49:40|2354.25|2354.25|2354.31|2354.31|2354.36|2354.36|2354.02|2354.02|0
1605005390000|2020-11-10 10:49:50|2354.14|2354.14|2354.47|2354.47|2354.7|2354.7|2354.14|2354.14|0
1605005400000|2020-11-10 10:50:00|2354.53|2354.53|2356.28|2356.28|2356.28|2356.28|2354.47|2354.47|0
1605005410000|2020-11-10 10:50:10|2356.3|2356.3|2355.8|2355.8|2356.47|2356.47|2355.63|2355.63|0
1605005420000|2020-11-10 10:50:20|2355.63|2355.63|2354.85|2354.85|2355.63|2355.63|2354.68|2354.68|0
1605005430000|2020-11-10 10:50:30|2354.68|2354.68|2354.01|2354.01|2354.68|2354.68|2354.01|2354.01|0
1605005440000|2020-11-10 10:50:40|2353.9|2353.9|2353.09|2353.09|2353.9|2353.9|2352.69|2352.69|0
1605005450000|2020-11-10 10:50:50|2353.03|2353.03|2352.33|2352.33|2353.03|2353.03|2352.33|2352.33|0
1605005460000|2020-11-10 10:51:00|2352.16|2352.16|2352.63|2352.63|2352.63|2352.63|2352.13|2352.13|0
1605005470000|2020-11-10 10:51:10|2352.79|2352.79|2353.05|2353.05|2353.1|2353.1|2352.55|2352.55|0
1605005480000|2020-11-10 10:51:20|2353.09|2353.09|2352.94|2352.94|2353.09|2353.09|2352.91|2352.91|0
1605005490000|2020-11-10 10:51:30|2352.99|2352.99|2351.97|2351.97|2352.99|2352.99|2351.97|2351.97|0
1605005500000|2020-11-10 10:51:40|2352.03|2352.03|2352.75|2352.75|2352.75|2352.75|2351.87|2351.87|0
1605005510000|2020-11-10 10:51:50|2352.58|2352.58|2352.75|2352.75|2352.75|2352.75|2352.58|2352.58|0
1605005520000|2020-11-10 10:52:00|2352.71|2352.71|2352.71|2352.71|2352.88|2352.88|2352.54|2352.54|0
1605005530000|2020-11-10 10:52:10|2352.82|2352.82|2353.07|2353.07|2353.81|2353.81|2352.82|2352.82|0
1605005540000|2020-11-10 10:52:20|2353.23|2353.23|2352.2|2352.2|2353.35|2353.35|2352.2|2352.2|0
1605005550000|2020-11-10 10:52:30|2352.23|2352.23|2352.4|2352.4|2352.4|2352.4|2352.2|2352.2|0
1605005560000|2020-11-10 10:52:40|2352.34|2352.34|2352.31|2352.31|2352.34|2352.34|2352.31|2352.31|0
1605005570000|2020-11-10 10:52:50|2352.48|2352.48|2352.59|2352.59|2352.59|2352.59|2352.48|2352.48|0
1605005580000|2020-11-10 10:53:00|2352.55|2352.55|2352.32|2352.32|2352.83|2352.83|2352.32|2352.32|0
1605005590000|2020-11-10 10:53:10|2352.24|2352.24|2353.65|2353.65|2353.65|2353.65|2352.24|2352.24|0
1605005600000|2020-11-10 10:53:20|2353.82|2353.82|2354.16|2354.16|2354.16|2354.16|2353.69|2353.69|0
1605005610000|2020-11-10 10:53:30|2353.99|2353.99|2354.2|2354.2|2354.2|2354.2|2353.88|2353.88|0
1605005620000|2020-11-10 10:53:40|2354.37|2354.37|2354.04|2354.04|2354.43|2354.43|2353.92|2353.92|0
1605005630000|2020-11-10 10:53:50|2353.92|2353.92|2354.15|2354.15|2354.59|2354.59|2353.87|2353.87|0
1605005640000|2020-11-10 10:54:00|2354.54|2354.54|2354.16|2354.16|2354.54|2354.54|2353.87|2353.87|0
1605005650000|2020-11-10 10:54:10|2354.1|2354.1|2354.15|2354.15|2354.27|2354.27|2353.78|2353.78|0
1605005660000|2020-11-10 10:54:20|2354.31|2354.31|2354.92|2354.92|2354.92|2354.92|2354.31|2354.31|0
1605005670000|2020-11-10 10:54:30|2355.09|2355.09|2355.75|2355.75|2355.8|2355.8|2355.09|2355.09|0
1605005680000|2020-11-10 10:54:40|2355.79|2355.79|2357.12|2357.12|2357.12|2357.12|2355.79|2355.79|0
1605005690000|2020-11-10 10:54:50|2357.09|2357.09|2357.38|2357.38|2357.58|2357.58|2356.98|2356.98|0
1605005700000|2020-11-10 10:55:00|2357.42|2357.42|2358.05|2358.05|2358.05|2358.05|2356.86|2356.86|0
1605005710000|2020-11-10 10:55:10|2358.13|2358.13|2358.58|2358.58|2358.58|2358.58|2358.13|2358.13|0
1605005720000|2020-11-10 10:55:20|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|2358.61|0
1605005730000|2020-11-10 10:55:30|2358.62|2358.62|2358.87|2358.87|2359.04|2359.04|2358.45|2358.45|0
1605005740000|2020-11-10 10:55:40|2359.2|2359.2|2359.32|2359.32|2359.32|2359.32|2359.2|2359.2|0
1605005750000|2020-11-10 10:55:50|2359.66|2359.66|2359.36|2359.36|2359.93|2359.93|2359.32|2359.32|0
1605005760000|2020-11-10 10:56:00|2359.3|2359.3|2358.04|2358.04|2359.55|2359.55|2357.95|2357.95|0
1605005770000|2020-11-10 10:56:10|2357.99|2357.99|2357.25|2357.25|2357.99|2357.99|2357.25|2357.25|0
1605005780000|2020-11-10 10:56:20|2357.09|2357.09|2358.15|2358.15|2358.15|2358.15|2357.09|2357.09|0
1605005790000|2020-11-10 10:56:30|2358.48|2358.48|2357.44|2357.44|2358.48|2358.48|2357.44|2357.44|0
1605005800000|2020-11-10 10:56:40|2357.27|2357.27|2357.82|2357.82|2358.05|2358.05|2357.16|2357.16|0
1605005810000|2020-11-10 10:56:50|2357.93|2357.93|2358|2358|2358|2358|2357.65|2357.65|0
1605005820000|2020-11-10 10:57:00|2358.11|2358.11|2357.27|2357.27|2358.11|2358.11|2357.27|2357.27|0
1605005830000|2020-11-10 10:57:10|2357.1|2357.1|2358.27|2358.27|2358.27|2358.27|2357.1|2357.1|0
1605005840000|2020-11-10 10:57:20|2358.76|2358.76|2358.89|2358.89|2358.89|2358.89|2358.73|2358.73|0
1605005850000|2020-11-10 10:57:30|2358.93|2358.93|2358.44|2358.44|2358.93|2358.93|2358.44|2358.44|0
1605005860000|2020-11-10 10:57:40|2358.38|2358.38|2357.27|2357.27|2358.38|2358.38|2357.27|2357.27|0
1605005870000|2020-11-10 10:57:50|2357.39|2357.39|2356.66|2356.66|2357.39|2357.39|2356.66|2356.66|0
1605005880000|2020-11-10 10:58:00|2356.99|2356.99|2357.98|2357.98|2358.22|2358.22|2356.98|2356.98|0
1605005890000|2020-11-10 10:58:10|2357.94|2357.94|2357.4|2357.4|2357.94|2357.94|2356.95|2356.95|0
1605005900000|2020-11-10 10:58:20|2357.63|2357.63|2357.2|2357.2|2357.79|2357.79|2357.2|2357.2|0
1605005910000|2020-11-10 10:58:30|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|2357.12|0
1605005920000|2020-11-10 10:58:40|2356.95|2356.95|2356.75|2356.75|2356.95|2356.95|2356.75|2356.75|0
1605005930000|2020-11-10 10:58:50|2356.81|2356.81|2357.43|2357.43|2357.43|2357.43|2356.81|2356.81|0
1605005940000|2020-11-10 10:59:00|2357.38|2357.38|2357.58|2357.58|2357.58|2357.58|2357.21|2357.21|0
1605005950000|2020-11-10 10:59:10|2357.25|2357.25|2357.19|2357.19|2357.25|2357.25|2357.19|2357.19|0
1605005960000|2020-11-10 10:59:20|2356.98|2356.98|2356.94|2356.94|2356.98|2356.98|2356.94|2356.94|0
1605005970000|2020-11-10 10:59:30|2356.78|2356.78|2355.59|2355.59|2356.78|2356.78|2355.59|2355.59|0
1605005980000|2020-11-10 10:59:40|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|2355.99|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2356.41|2356.41|2356.74|2356.74|2356.01|2356.01|0
1605006010000|2020-11-10 11:00:10|2356.44|2356.44|2356.22|2356.22|2356.52|2356.52|2356.22|2356.22|0
1605006020000|2020-11-10 11:00:20|2355.99|2355.99|2353.95|2353.95|2355.99|2355.99|2353.95|2353.95|0
1605006030000|2020-11-10 11:00:30|2353.61|2353.61|2354|2354|2354.07|2354.07|2353.57|2353.57|0
1605006040000|2020-11-10 11:00:40|2353.83|2353.83|2352.43|2352.43|2353.83|2353.83|2352.39|2352.39|0
1605006050000|2020-11-10 11:00:50|2352.76|2352.76|2353.34|2353.34|2353.34|2353.34|2352.76|2352.76|0
1605006060000|2020-11-10 11:01:00|2353.67|2353.67|2353.36|2353.36|2353.77|2353.77|2353.36|2353.36|0
1605006070000|2020-11-10 11:01:10|2353.14|2353.14|2352.8|2352.8|2353.14|2353.14|2352.8|2352.8|0
1605006080000|2020-11-10 11:01:20|2352.93|2352.93|2352.93|2352.93|2352.93|2352.93|2352.87|2352.87|0
1605006090000|2020-11-10 11:01:30|2352.79|2352.79|2351.55|2351.55|2352.79|2352.79|2351.55|2351.55|0
1605006100000|2020-11-10 11:01:40|2351.51|2351.51|2351.57|2351.57|2351.58|2351.58|2351.51|2351.51|0
1605006110000|2020-11-10 11:01:50|2351.69|2351.69|2351.65|2351.65|2351.69|2351.69|2351.65|2351.65|0
1605006120000|2020-11-10 11:02:00|2351.15|2351.15|2350.01|2350.01|2351.15|2351.15|2350.01|2350.01|0
1605006130000|2020-11-10 11:02:10|2350.17|2350.17|2350.45|2350.45|2350.62|2350.62|2350.17|2350.17|0
1605006140000|2020-11-10 11:02:20|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|2350.33|0
1605006150000|2020-11-10 11:02:30|2350.28|2350.28|2349.87|2349.87|2350.28|2350.28|2349.53|2349.53|0
1605006160000|2020-11-10 11:02:40|2349.71|2349.71|2348.69|2348.69|2349.71|2349.71|2348.69|2348.69|0
1605006170000|2020-11-10 11:02:50|2348.75|2348.75|2348.63|2348.63|2348.75|2348.75|2348.63|2348.63|0
1605006180000|2020-11-10 11:03:00|2348.71|2348.71|2350.17|2350.17|2350.17|2350.17|2348.71|2348.71|0
1605006190000|2020-11-10 11:03:10|2349.94|2349.94|2350.02|2350.02|2350.49|2350.49|2349.82|2349.82|0
1605006200000|2020-11-10 11:03:20|2350.35|2350.35|2349.4|2349.4|2350.39|2350.39|2349.4|2349.4|0
1605006210000|2020-11-10 11:03:30|2348.94|2348.94|2348.83|2348.83|2348.94|2348.94|2348.83|2348.83|0
1605006220000|2020-11-10 11:03:40|2348.78|2348.78|2349.31|2349.31|2349.31|2349.31|2348.78|2348.78|0
1605006230000|2020-11-10 11:03:50|2349.37|2349.37|2349.94|2349.94|2349.94|2349.94|2349.31|2349.31|0
1605006240000|2020-11-10 11:04:00|2349.61|2349.61|2350.45|2350.45|2350.45|2350.45|2349.61|2349.61|0
1605006250000|2020-11-10 11:04:10|2350.24|2350.24|2350.78|2350.78|2350.78|2350.78|2350.24|2350.24|0
1605006260000|2020-11-10 11:04:20|2351.11|2351.11|2352.44|2352.44|2352.44|2352.44|2351.11|2351.11|0
1605006270000|2020-11-10 11:04:30|2352.66|2352.66|2352.83|2352.83|2352.99|2352.99|2352.66|2352.66|0
1605006280000|2020-11-10 11:04:40|2353.01|2353.01|2353.29|2353.29|2353.4|2353.4|2352.9|2352.9|0
1605006290000|2020-11-10 11:04:50|2353.36|2353.36|2353.69|2353.69|2353.69|2353.69|2353.05|2353.05|0
1605006300000|2020-11-10 11:05:00|2353.73|2353.73|2354.3|2354.3|2354.3|2354.3|2353.73|2353.73|0
1605006310000|2020-11-10 11:05:10|2354.36|2354.36|2356.33|2356.33|2356.47|2356.47|2354.33|2354.33|0
1605006320000|2020-11-10 11:05:20|2356.73|2356.73|2355.54|2355.54|2356.73|2356.73|2355.54|2355.54|0
1605006330000|2020-11-10 11:05:30|2355.47|2355.47|2354.97|2354.97|2355.47|2355.47|2354.97|2354.97|0
1605006340000|2020-11-10 11:05:40|2355.14|2355.14|2355.06|2355.06|2355.14|2355.14|2355.06|2355.06|0
1605006350000|2020-11-10 11:05:50|2354.98|2354.98|2354.64|2354.64|2355.42|2355.42|2354.64|2354.64|0
1605006360000|2020-11-10 11:06:00|2354.7|2354.7|2355.47|2355.47|2355.47|2355.47|2354.7|2354.7|0
1605006370000|2020-11-10 11:06:10|2355.36|2355.36|2355.63|2355.63|2355.81|2355.81|2355.36|2355.36|0
1605006380000|2020-11-10 11:06:20|2355.46|2355.46|2355.54|2355.54|2355.54|2355.54|2355.46|2355.46|0
1605006390000|2020-11-10 11:06:30|2355.47|2355.47|2354.57|2354.57|2355.58|2355.58|2354.35|2354.35|0
1605006400000|2020-11-10 11:06:40|2354.36|2354.36|2353.4|2353.4|2354.36|2354.36|2353.4|2353.4|0
1605006410000|2020-11-10 11:06:50|2353.23|2353.23|2352.22|2352.22|2353.23|2353.23|2352.06|2352.06|0
1605006420000|2020-11-10 11:07:00|2352.39|2352.39|2352.84|2352.84|2352.84|2352.84|2352.39|2352.39|0
1605006430000|2020-11-10 11:07:10|2352.76|2352.76|2353.13|2353.13|2353.13|2353.13|2352.76|2352.76|0
1605006440000|2020-11-10 11:07:20|2353.09|2353.09|2352.99|2352.99|2353.09|2353.09|2352.99|2352.99|0
1605006450000|2020-11-10 11:07:30|2352.71|2352.71|2351.41|2351.41|2352.71|2352.71|2351.41|2351.41|0
1605006460000|2020-11-10 11:07:40|2351.8|2351.8|2351.52|2351.52|2351.8|2351.8|2351.52|2351.52|0
1605006470000|2020-11-10 11:07:50|2351.46|2351.46|2352.53|2352.53|2352.66|2352.66|2351.02|2351.02|0
1605006480000|2020-11-10 11:08:00|2352.2|2352.2|2352.05|2352.05|2352.43|2352.43|2352.05|2352.05|0
1605006490000|2020-11-10 11:08:10|2352.02|2352.02|2352.73|2352.73|2352.73|2352.73|2352.02|2352.02|0
1605006510000|2020-11-10 11:08:30|2353.06|2353.06|2353.71|2353.71|2353.72|2353.72|2353.06|2353.06|0
1605006520000|2020-11-10 11:08:40|2353.67|2353.67|2353.61|2353.61|2353.78|2353.78|2353.61|2353.61|0
1605006530000|2020-11-10 11:08:50|2353.78|2353.78|2353.89|2353.89|2353.89|2353.89|2353.61|2353.61|0
1605006540000|2020-11-10 11:09:00|2353.72|2353.72|2354.5|2354.5|2354.5|2354.5|2353.67|2353.67|0
1605006550000|2020-11-10 11:09:10|2354.67|2354.67|2354.75|2354.75|2354.92|2354.92|2354.67|2354.67|0
1605006560000|2020-11-10 11:09:20|2354.7|2354.7|2356.26|2356.26|2356.26|2356.26|2354.7|2354.7|0
1605006570000|2020-11-10 11:09:30|2356.31|2356.31|2356.39|2356.39|2356.39|2356.39|2356.31|2356.31|0
1605006580000|2020-11-10 11:09:40|2356.46|2356.46|2357.89|2357.89|2357.89|2357.89|2356.22|2356.22|0
1605006590000|2020-11-10 11:09:50|2358.15|2358.15|2358.19|2358.19|2358.41|2358.41|2358.15|2358.15|0
1605006600000|2020-11-10 11:10:00|2358.23|2358.23|2358.31|2358.31|2358.31|2358.31|2357.72|2357.72|0
1605006610000|2020-11-10 11:10:10|2358.52|2358.52|2358.31|2358.31|2358.68|2358.68|2358.31|2358.31|0
1605006620000|2020-11-10 11:10:20|2358.2|2358.2|2358.05|2358.05|2358.2|2358.2|2358.05|2358.05|0
1605006630000|2020-11-10 11:10:30|2358.23|2358.23|2358.81|2358.81|2358.81|2358.81|2357.9|2357.9|0
1605006640000|2020-11-10 11:10:40|2359.03|2359.03|2359.3|2359.3|2359.3|2359.3|2358.97|2358.97|0
1605006650000|2020-11-10 11:10:50|2359.46|2359.46|2359.45|2359.45|2359.71|2359.71|2359.45|2359.45|0
1605006660000|2020-11-10 11:11:00|2359.47|2359.47|2359.99|2359.99|2360.03|2360.03|2359.47|2359.47|0
1605006670000|2020-11-10 11:11:10|2359.82|2359.82|2359.78|2359.78|2359.82|2359.82|2359.24|2359.24|0
1605006680000|2020-11-10 11:11:20|2360.02|2360.02|2362.04|2362.04|2362.04|2362.04|2360.02|2360.02|0
1605006690000|2020-11-10 11:11:30|2361.87|2361.87|2362.9|2362.9|2362.9|2362.9|2361.69|2361.69|0
1605006700000|2020-11-10 11:11:40|2363.3|2363.3|2363.36|2363.36|2363.36|2363.36|2363.13|2363.13|0
1605006710000|2020-11-10 11:11:50|2363.02|2363.02|2362.91|2362.91|2363.02|2363.02|2362.75|2362.75|0
1605006720000|2020-11-10 11:12:00|2362.8|2362.8|2363.67|2363.67|2363.67|2363.67|2362.69|2362.69|0
1605006730000|2020-11-10 11:12:10|2363.04|2363.04|2362.73|2362.73|2363.25|2363.25|2362.73|2362.73|0
1605006740000|2020-11-10 11:12:20|2362.79|2362.79|2363.08|2363.08|2363.29|2363.29|2362.79|2362.79|0
1605006750000|2020-11-10 11:12:30|2363.25|2363.25|2362.9|2362.9|2363.25|2363.25|2362.9|2362.9|0
1605006760000|2020-11-10 11:12:40|2363.07|2363.07|2363.79|2363.79|2363.79|2363.79|2362.84|2362.84|0
1605006770000|2020-11-10 11:12:50|2363.87|2363.87|2363.95|2363.95|2363.95|2363.95|2363.87|2363.87|0
1605006780000|2020-11-10 11:13:00|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|0
1605006790000|2020-11-10 11:13:10|2363.67|2363.67|2363.96|2363.96|2364|2364|2363.45|2363.45|0
1605006800000|2020-11-10 11:13:20|2364.03|2364.03|2365.08|2365.08|2365.08|2365.08|2363.99|2363.99|0
1605006810000|2020-11-10 11:13:30|2365.12|2365.12|2364.84|2364.84|2365.12|2365.12|2364.84|2364.84|0
1605006820000|2020-11-10 11:13:40|2364.79|2364.79|2362.28|2362.28|2364.79|2364.79|2362.28|2362.28|0
1605006830000|2020-11-10 11:13:50|2361.78|2361.78|2361.72|2361.72|2362.11|2362.11|2361.72|2361.72|0
1605006840000|2020-11-10 11:14:00|2361.67|2361.67|2362.45|2362.45|2362.46|2362.46|2361.67|2361.67|0
1605006850000|2020-11-10 11:14:10|2362.42|2362.42|2362.67|2362.67|2362.67|2362.67|2362.34|2362.34|0
1605006860000|2020-11-10 11:14:20|2362.56|2362.56|2362.6|2362.6|2362.6|2362.6|2362.56|2362.56|0
1605006870000|2020-11-10 11:14:30|2362.54|2362.54|2362.15|2362.15|2362.54|2362.54|2362.15|2362.15|0
1605006880000|2020-11-10 11:14:40|2361.82|2361.82|2362.36|2362.36|2362.36|2362.36|2361.78|2361.78|0
1605006890000|2020-11-10 11:14:50|2362.08|2362.08|2362.14|2362.14|2362.25|2362.25|2362.08|2362.08|0
1605006900000|2020-11-10 11:15:00|2362.25|2362.25|2361.42|2361.42|2362.31|2362.31|2361.42|2361.42|0
1605006910000|2020-11-10 11:15:10|2361.46|2361.46|2362.69|2362.69|2362.69|2362.69|2361.46|2361.46|0
1605006920000|2020-11-10 11:15:20|2362.36|2362.36|2362.19|2362.19|2362.36|2362.36|2362.19|2362.19|0
1605006930000|2020-11-10 11:15:30|2362.02|2362.02|2362.21|2362.21|2362.5|2362.5|2361.68|2361.68|0
1605006940000|2020-11-10 11:15:40|2362.04|2362.04|2362.53|2362.53|2362.53|2362.53|2362.04|2362.04|0
1605006950000|2020-11-10 11:15:50|2362.36|2362.36|2363.01|2363.01|2363.01|2363.01|2362.14|2362.14|0
1605006960000|2020-11-10 11:16:00|2363.35|2363.35|2363.59|2363.59|2363.59|2363.59|2363.35|2363.35|0
1605006970000|2020-11-10 11:16:10|2363.75|2363.75|2363.37|2363.37|2363.92|2363.92|2363.37|2363.37|0
1605006980000|2020-11-10 11:16:20|2363.43|2363.43|2362.47|2362.47|2363.43|2363.43|2362.38|2362.38|0
1605006990000|2020-11-10 11:16:30|2362.51|2362.51|2363.5|2363.5|2363.5|2363.5|2362.51|2362.51|0
1605007000000|2020-11-10 11:16:40|2363.66|2363.66|2363.56|2363.56|2363.71|2363.71|2363.56|2363.56|0
1605007010000|2020-11-10 11:16:50|2363.23|2363.23|2362.98|2362.98|2363.32|2363.32|2362.98|2362.98|0
1605007020000|2020-11-10 11:17:00|2362.82|2362.82|2363.06|2363.06|2363.12|2363.12|2362.82|2362.82|0
1605007030000|2020-11-10 11:17:10|2363.23|2363.23|2363.73|2363.73|2363.73|2363.73|2363.23|2363.23|0
1605007040000|2020-11-10 11:17:20|2363.88|2363.88|2364.12|2364.12|2364.12|2364.12|2363.88|2363.88|0
1605007050000|2020-11-10 11:17:30|2364.17|2364.17|2364.21|2364.21|2364.47|2364.47|2364|2364|0
1605007060000|2020-11-10 11:17:40|2364.24|2364.24|2363.6|2363.6|2364.28|2364.28|2363.6|2363.6|0
1605007070000|2020-11-10 11:17:50|2363.76|2363.76|2364.46|2364.46|2364.46|2364.46|2363.76|2363.76|0
1605007080000|2020-11-10 11:18:00|2364.12|2364.12|2364.08|2364.08|2364.12|2364.12|2364.08|2364.08|0
1605007090000|2020-11-10 11:18:10|2364.05|2364.05|2363.65|2363.65|2364.2|2364.2|2363.31|2363.31|0
1605007100000|2020-11-10 11:18:20|2363.61|2363.61|2364.47|2364.47|2364.51|2364.51|2363.61|2363.61|0
1605007110000|2020-11-10 11:18:30|2364.3|2364.3|2363.13|2363.13|2364.3|2364.3|2363.13|2363.13|0
1605007120000|2020-11-10 11:18:40|2363.09|2363.09|2362.9|2362.9|2363.18|2363.18|2362.73|2362.73|0
1605007130000|2020-11-10 11:18:50|2363.4|2363.4|2364.29|2364.29|2364.29|2364.29|2363.22|2363.22|0
1605007140000|2020-11-10 11:19:00|2364.38|2364.38|2364.21|2364.21|2364.38|2364.38|2364.21|2364.21|0
1605007150000|2020-11-10 11:19:10|2364.11|2364.11|2363.9|2363.9|2364.11|2364.11|2363.78|2363.78|0
1605007160000|2020-11-10 11:19:20|2364.01|2364.01|2363.64|2363.64|2364.01|2364.01|2363.64|2363.64|0
1605007170000|2020-11-10 11:19:30|2363.51|2363.51|2363.59|2363.59|2363.59|2363.59|2363.51|2363.51|0
1605007180000|2020-11-10 11:19:40|2363.67|2363.67|2364.83|2364.83|2364.83|2364.83|2363.67|2363.67|0
1605007190000|2020-11-10 11:19:50|2364.87|2364.87|2366.65|2366.65|2366.65|2366.65|2364.87|2364.87|0
1605007200000|2020-11-10 11:20:00|2366.53|2366.53|2366.98|2366.98|2366.98|2366.98|2366.37|2366.37|0
1605007210000|2020-11-10 11:20:10|2366.82|2366.82|2366.59|2366.59|2367.02|2367.02|2366.35|2366.35|0
1605007220000|2020-11-10 11:20:20|2366.64|2366.64|2366.66|2366.66|2366.99|2366.99|2366.31|2366.31|0
1605007230000|2020-11-10 11:20:30|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|2366.77|0
1605007240000|2020-11-10 11:20:40|2366.6|2366.6|2365.18|2365.18|2366.6|2366.6|2365.18|2365.18|0
1605007250000|2020-11-10 11:20:50|2365.05|2365.05|2364.61|2364.61|2365.05|2365.05|2364.54|2364.54|0
1605007260000|2020-11-10 11:21:00|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|0
1605007270000|2020-11-10 11:21:10|2364.64|2364.64|2364.64|2364.64|2364.65|2364.65|2364.49|2364.49|0
1605007280000|2020-11-10 11:21:20|2364.68|2364.68|2365.17|2365.17|2365.17|2365.17|2364.66|2364.66|0
1605007290000|2020-11-10 11:21:30|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|2365.19|0
1605007300000|2020-11-10 11:21:40|2365.23|2365.23|2365.86|2365.86|2365.86|2365.86|2365.19|2365.19|0
1605007310000|2020-11-10 11:21:50|2365.91|2365.91|2365.4|2365.4|2365.91|2365.91|2365.29|2365.29|0
1605007320000|2020-11-10 11:22:00|2365.49|2365.49|2365.8|2365.8|2365.8|2365.8|2365.49|2365.49|0
1605007330000|2020-11-10 11:22:10|2365.86|2365.86|2366.04|2366.04|2366.07|2366.07|2365.86|2365.86|0
1605007340000|2020-11-10 11:22:20|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2365.62|2365.62|0
1605007350000|2020-11-10 11:22:30|2366.31|2366.31|2366.49|2366.49|2366.49|2366.49|2365.81|2365.81|0
1605007360000|2020-11-10 11:22:40|2366.47|2366.47|2366.11|2366.11|2366.51|2366.51|2366.11|2366.11|0
1605007370000|2020-11-10 11:22:50|2365.95|2365.95|2365.57|2365.57|2365.95|2365.95|2365.57|2365.57|0
1605007380000|2020-11-10 11:23:00|2365.4|2365.4|2364.81|2364.81|2365.4|2365.4|2364.81|2364.81|0
1605007390000|2020-11-10 11:23:10|2365.14|2365.14|2365.06|2365.06|2365.14|2365.14|2365.06|2365.06|0
1605007400000|2020-11-10 11:23:20|2365.07|2365.07|2365.62|2365.62|2365.62|2365.62|2365.07|2365.07|0
1605007410000|2020-11-10 11:23:30|2365.67|2365.67|2365.58|2365.58|2365.67|2365.67|2365.5|2365.5|0
1605007420000|2020-11-10 11:23:40|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|2365.64|0
1605007430000|2020-11-10 11:23:50|2365.7|2365.7|2365.75|2365.75|2365.75|2365.75|2365.58|2365.58|0
1605007440000|2020-11-10 11:24:00|2365.42|2365.42|2365.53|2365.53|2366.09|2366.09|2365.42|2365.42|0
1605007450000|2020-11-10 11:24:10|2365.36|2365.36|2365.85|2365.85|2365.85|2365.85|2365.34|2365.34|0
1605007460000|2020-11-10 11:24:20|2365.89|2365.89|2366.45|2366.45|2366.45|2366.45|2365.89|2365.89|0
1605007470000|2020-11-10 11:24:30|2366.56|2366.56|2367.93|2367.93|2367.94|2367.94|2366.45|2366.45|0
1605007480000|2020-11-10 11:24:40|2368.28|2368.28|2367.79|2367.79|2368.28|2368.28|2367.79|2367.79|0
1605007500000|2020-11-10 11:25:00|2367.9|2367.9|2368.27|2368.27|2368.5|2368.5|2367.86|2367.86|0
1605007510000|2020-11-10 11:25:10|2368.28|2368.28|2368.49|2368.49|2368.49|2368.49|2368.28|2368.28|0
1605007520000|2020-11-10 11:25:20|2368.33|2368.33|2367.83|2367.83|2368.33|2368.33|2367.83|2367.83|0
1605007530000|2020-11-10 11:25:30|2367.75|2367.75|2367.71|2367.71|2367.77|2367.77|2367.46|2367.46|0
1605007540000|2020-11-10 11:25:40|2367.88|2367.88|2367.81|2367.81|2367.94|2367.94|2367.81|2367.81|0
1605007550000|2020-11-10 11:25:50|2367.75|2367.75|2367.63|2367.63|2367.75|2367.75|2367.63|2367.63|0
1605007560000|2020-11-10 11:26:00|2367.96|2367.96|2367.24|2367.24|2367.96|2367.96|2367.24|2367.24|0
1605007570000|2020-11-10 11:26:10|2367.35|2367.35|2367.75|2367.75|2367.75|2367.75|2367.35|2367.35|0
1605007580000|2020-11-10 11:26:20|2367.62|2367.62|2367.66|2367.66|2367.78|2367.78|2367.5|2367.5|0
1605007590000|2020-11-10 11:26:30|2367.71|2367.71|2368.37|2368.37|2368.37|2368.37|2367.71|2367.71|0
1605007600000|2020-11-10 11:26:40|2368.7|2368.7|2368.55|2368.55|2368.93|2368.93|2368.55|2368.55|0
1605007610000|2020-11-10 11:26:50|2368.64|2368.64|2368.75|2368.75|2369.13|2369.13|2368.64|2368.64|0
1605007620000|2020-11-10 11:27:00|2368.83|2368.83|2369|2369|2369|2369|2368.83|2368.83|0
1605007630000|2020-11-10 11:27:10|2369.04|2369.04|2366.49|2366.49|2369.04|2369.04|2366.49|2366.49|0
1605007640000|2020-11-10 11:27:20|2366.38|2366.38|2365.59|2365.59|2366.38|2366.38|2365.47|2365.47|0
1605007650000|2020-11-10 11:27:30|2365.42|2365.42|2365.49|2365.49|2365.49|2365.49|2365.33|2365.33|0
1605007660000|2020-11-10 11:27:40|2365.33|2365.33|2365.11|2365.11|2365.38|2365.38|2365.11|2365.11|0
1605007670000|2020-11-10 11:27:50|2365.07|2365.07|2364.88|2364.88|2365.12|2365.12|2364.88|2364.88|0
1605007680000|2020-11-10 11:28:00|2364.82|2364.82|2361.92|2361.92|2364.82|2364.82|2361.92|2361.92|0
1605007690000|2020-11-10 11:28:10|2362.09|2362.09|2362.3|2362.3|2362.3|2362.3|2362.07|2362.07|0
1605007700000|2020-11-10 11:28:20|2362.37|2362.37|2362.26|2362.26|2362.61|2362.61|2362.21|2362.21|0
1605007710000|2020-11-10 11:28:30|2362.21|2362.21|2361.88|2361.88|2362.21|2362.21|2361.88|2361.88|0
1605007720000|2020-11-10 11:28:40|2361.8|2361.8|2361.25|2361.25|2361.8|2361.8|2361.07|2361.07|0
1605007730000|2020-11-10 11:28:50|2361.18|2361.18|2361.23|2361.23|2361.23|2361.23|2361.18|2361.18|0
1605007740000|2020-11-10 11:29:00|2361.18|2361.18|2362.55|2362.55|2362.55|2362.55|2361.03|2361.03|0
1605007750000|2020-11-10 11:29:10|2362.54|2362.54|2362.55|2362.55|2362.55|2362.55|2362.33|2362.33|0
1605007760000|2020-11-10 11:29:20|2362.32|2362.32|2361.77|2361.77|2362.32|2362.32|2361.46|2361.46|0
1605007770000|2020-11-10 11:29:30|2361.71|2361.71|2362.26|2362.26|2362.26|2362.26|2361.71|2361.71|0
1605007780000|2020-11-10 11:29:40|2362.09|2362.09|2362.28|2362.28|2362.28|2362.28|2361.92|2361.92|0
1605007790000|2020-11-10 11:29:50|2362.35|2362.35|2362.87|2362.87|2362.87|2362.87|2362.2|2362.2|0
1605007800000|2020-11-10 11:30:00|2363.16|2363.16|2362.6|2362.6|2363.29|2363.29|2362.11|2362.11|0
1605007810000|2020-11-10 11:30:10|2363.1|2363.1|2363.35|2363.35|2363.49|2363.49|2363.1|2363.1|0
1605007820000|2020-11-10 11:30:20|2363.46|2363.46|2363.51|2363.51|2363.51|2363.51|2363.46|2363.46|0
1605007830000|2020-11-10 11:30:30|2364.37|2364.37|2364.52|2364.52|2364.58|2364.58|2364.37|2364.37|0
1605007840000|2020-11-10 11:30:40|2364.63|2364.63|2363.81|2363.81|2364.75|2364.75|2363.75|2363.75|0
1605007850000|2020-11-10 11:30:50|2363.63|2363.63|2362.59|2362.59|2363.63|2363.63|2362.27|2362.27|0
1605007860000|2020-11-10 11:31:00|2362.7|2362.7|2362.59|2362.59|2362.82|2362.82|2362.59|2362.59|0
1605007870000|2020-11-10 11:31:10|2362.42|2362.42|2362.37|2362.37|2362.54|2362.54|2362.37|2362.37|0
1605007880000|2020-11-10 11:31:20|2362.34|2362.34|2362.72|2362.72|2362.72|2362.72|2362.22|2362.22|0
1605007890000|2020-11-10 11:31:30|2363.05|2363.05|2363.73|2363.73|2363.73|2363.73|2363.05|2363.05|0
1605007900000|2020-11-10 11:31:40|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.73|2363.73|0
1605007910000|2020-11-10 11:31:50|2364.23|2364.23|2362.86|2362.86|2364.23|2364.23|2362.86|2362.86|0
1605007920000|2020-11-10 11:32:00|2362.8|2362.8|2362.52|2362.52|2362.8|2362.8|2362.52|2362.52|0
1605007930000|2020-11-10 11:32:10|2362.76|2362.76|2363.32|2363.32|2363.33|2363.33|2362.76|2362.76|0
1605007940000|2020-11-10 11:32:20|2363.27|2363.27|2363.62|2363.62|2363.73|2363.73|2363.27|2363.27|0
1605007950000|2020-11-10 11:32:30|2363.78|2363.78|2363.57|2363.57|2363.96|2363.96|2363.57|2363.57|0
1605007960000|2020-11-10 11:32:40|2363.4|2363.4|2363.68|2363.68|2363.68|2363.68|2363.4|2363.4|0
1605007970000|2020-11-10 11:32:50|2363.8|2363.8|2364.56|2364.56|2364.56|2364.56|2363.8|2363.8|0
1605007980000|2020-11-10 11:33:00|2364.68|2364.68|2364.5|2364.5|2364.68|2364.68|2364.34|2364.34|0
1605007990000|2020-11-10 11:33:10|2364.45|2364.45|2364.29|2364.29|2364.64|2364.64|2364.01|2364.01|0
1605008000000|2020-11-10 11:33:20|2364.41|2364.41|2364.22|2364.22|2364.74|2364.74|2364.22|2364.22|0
1605008010000|2020-11-10 11:33:30|2363.99|2363.99|2363.57|2363.57|2363.99|2363.99|2363.34|2363.34|0
1605008020000|2020-11-10 11:33:40|2363.9|2363.9|2363.05|2363.05|2363.9|2363.9|2362.99|2362.99|0
1605008030000|2020-11-10 11:33:50|2363.1|2363.1|2362.83|2362.83|2363.1|2363.1|2362.6|2362.6|0
1605008040000|2020-11-10 11:34:00|2362.88|2362.88|2363.96|2363.96|2363.96|2363.96|2362.88|2362.88|0
1605008050000|2020-11-10 11:34:10|2364.02|2364.02|2364.14|2364.14|2364.14|2364.14|2363.98|2363.98|0
1605008060000|2020-11-10 11:34:20|2364.19|2364.19|2364.58|2364.58|2364.87|2364.87|2364.19|2364.19|0
1605008070000|2020-11-10 11:34:30|2364.81|2364.81|2364.91|2364.91|2364.92|2364.92|2364.81|2364.81|0
1605008080000|2020-11-10 11:34:40|2365.11|2365.11|2365.69|2365.69|2365.76|2365.76|2365.11|2365.11|0
1605008090000|2020-11-10 11:34:50|2365.7|2365.7|2365.88|2365.88|2365.88|2365.88|2365.7|2365.7|0
1605008100000|2020-11-10 11:35:00|2365.65|2365.65|2365.32|2365.32|2365.65|2365.65|2365.32|2365.32|0
1605008110000|2020-11-10 11:35:10|2365.26|2365.26|2364.3|2364.3|2365.26|2365.26|2364.3|2364.3|0
1605008120000|2020-11-10 11:35:20|2364.19|2364.19|2363.93|2363.93|2364.19|2364.19|2363.86|2363.86|0
1605008130000|2020-11-10 11:35:30|2364.1|2364.1|2364.1|2364.1|2364.1|2364.1|2364.1|2364.1|0
1605008140000|2020-11-10 11:35:40|2363.72|2363.72|2363.3|2363.3|2363.79|2363.79|2363.29|2363.29|0
1605008150000|2020-11-10 11:35:50|2363.33|2363.33|2363.38|2363.38|2363.38|2363.38|2363.26|2363.26|0
1605008160000|2020-11-10 11:36:00|2363.26|2363.26|2363.4|2363.4|2363.4|2363.4|2363.17|2363.17|0
1605008170000|2020-11-10 11:36:10|2363.36|2363.36|2363.4|2363.4|2363.4|2363.4|2363.36|2363.36|0
1605008180000|2020-11-10 11:36:20|2363.9|2363.9|2363.55|2363.55|2363.9|2363.9|2363.55|2363.55|0
1605008190000|2020-11-10 11:36:30|2363.61|2363.61|2363.86|2363.86|2364.09|2364.09|2363.61|2363.61|0
1605008200000|2020-11-10 11:36:40|2363.8|2363.8|2362.68|2362.68|2363.8|2363.8|2362.51|2362.51|0
1605008210000|2020-11-10 11:36:50|2362.57|2362.57|2363.01|2363.01|2363.01|2363.01|2362.51|2362.51|0
1605008220000|2020-11-10 11:37:00|2362.96|2362.96|2363.1|2363.1|2363.41|2363.41|2362.91|2362.91|0
1605008230000|2020-11-10 11:37:10|2363.43|2363.43|2363.47|2363.47|2363.48|2363.48|2362.99|2362.99|0
1605008240000|2020-11-10 11:37:20|2363.55|2363.55|2363.38|2363.38|2363.55|2363.55|2363.38|2363.38|0
1605008250000|2020-11-10 11:37:30|2363.44|2363.44|2363|2363|2363.44|2363.44|2362.35|2362.35|0
1605008260000|2020-11-10 11:37:40|2363.39|2363.39|2363.11|2363.11|2363.39|2363.39|2363.1|2363.1|0
1605008270000|2020-11-10 11:37:50|2363.15|2363.15|2362.99|2362.99|2363.32|2363.32|2362.99|2362.99|0
1605008280000|2020-11-10 11:38:00|2362.65|2362.65|2363.33|2363.33|2363.33|2363.33|2362.65|2362.65|0
1605008290000|2020-11-10 11:38:10|2363.72|2363.72|2365.31|2365.31|2365.31|2365.31|2363.72|2363.72|0
1605008300000|2020-11-10 11:38:20|2365.39|2365.39|2363.42|2363.42|2365.39|2365.39|2363.42|2363.42|0
1605008310000|2020-11-10 11:38:30|2363.38|2363.38|2363.67|2363.67|2364.14|2364.14|2363.38|2363.38|0
1605008320000|2020-11-10 11:38:40|2363.5|2363.5|2363.71|2363.71|2364.11|2364.11|2363.43|2363.43|0
1605008330000|2020-11-10 11:38:50|2363.73|2363.73|2363.51|2363.51|2364.06|2364.06|2363.39|2363.39|0
1605008340000|2020-11-10 11:39:00|2363.67|2363.67|2363.73|2363.73|2363.79|2363.79|2363.51|2363.51|0
1605008350000|2020-11-10 11:39:10|2363.9|2363.9|2364.05|2364.05|2364.05|2364.05|2363.56|2363.56|0
1605008360000|2020-11-10 11:39:20|2363.88|2363.88|2363.9|2363.9|2364.15|2364.15|2363.88|2363.88|0
1605008370000|2020-11-10 11:39:30|2364.06|2364.06|2363.9|2363.9|2364.06|2364.06|2363.9|2363.9|0
1605008380000|2020-11-10 11:39:40|2363.84|2363.84|2363.61|2363.61|2363.84|2363.84|2363.61|2363.61|0
1605008390000|2020-11-10 11:39:50|2363.78|2363.78|2363.73|2363.73|2363.78|2363.78|2363.56|2363.56|0
1605008400000|2020-11-10 11:40:00|2363.89|2363.89|2363.65|2363.65|2363.89|2363.89|2363.56|2363.56|0
1605008410000|2020-11-10 11:40:10|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|2363.76|0
1605008420000|2020-11-10 11:40:20|2363.71|2363.71|2363.13|2363.13|2363.87|2363.87|2363.13|2363.13|0
1605008430000|2020-11-10 11:40:30|2362.9|2362.9|2361.66|2361.66|2362.9|2362.9|2361.39|2361.39|0
1605008440000|2020-11-10 11:40:40|2361.99|2361.99|2363.35|2363.35|2363.35|2363.35|2361.66|2361.66|0
1605008450000|2020-11-10 11:40:50|2363.19|2363.19|2362.8|2362.8|2363.19|2363.19|2362.76|2362.76|0
1605008460000|2020-11-10 11:41:00|2362.97|2362.97|2364.78|2364.78|2364.78|2364.78|2362.97|2362.97|0
1605008470000|2020-11-10 11:41:10|2364.84|2364.84|2364.78|2364.78|2365.12|2365.12|2364.78|2364.78|0
1605008480000|2020-11-10 11:41:20|2364.62|2364.62|2364.23|2364.23|2364.62|2364.62|2364.23|2364.23|0
1605008490000|2020-11-10 11:41:30|2364.54|2364.54|2364.67|2364.67|2364.71|2364.71|2364.52|2364.52|0
1605008500000|2020-11-10 11:41:40|2364.5|2364.5|2365.02|2365.02|2365.41|2365.41|2364.5|2364.5|0
1605008510000|2020-11-10 11:41:50|2364.91|2364.91|2364.69|2364.69|2364.91|2364.91|2364.35|2364.35|0
1605008520000|2020-11-10 11:42:00|2364.63|2364.63|2364.9|2364.9|2365.07|2365.07|2364.63|2364.63|0
1605008530000|2020-11-10 11:42:10|2364.86|2364.86|2364.14|2364.14|2364.86|2364.86|2364.14|2364.14|0
1605008540000|2020-11-10 11:42:20|2364.08|2364.08|2363.16|2363.16|2364.08|2364.08|2363.16|2363.16|0
1605008550000|2020-11-10 11:42:30|2363.05|2363.05|2363.1|2363.1|2363.1|2363.1|2362.99|2362.99|0
1605008560000|2020-11-10 11:42:40|2363.02|2363.02|2363.06|2363.06|2363.06|2363.06|2363.02|2363.02|0
1605008570000|2020-11-10 11:42:50|2363.1|2363.1|2362.93|2362.93|2363.1|2363.1|2362.93|2362.93|0
1605008580000|2020-11-10 11:43:00|2362.76|2362.76|2363.83|2363.83|2363.83|2363.83|2362.76|2362.76|0
1605008590000|2020-11-10 11:43:10|2363.72|2363.72|2364.83|2364.83|2364.83|2364.83|2363.72|2363.72|0
1605008600000|2020-11-10 11:43:20|2364.72|2364.72|2364.68|2364.68|2364.72|2364.72|2364.55|2364.55|0
1605008610000|2020-11-10 11:43:30|2364.72|2364.72|2365.31|2365.31|2365.31|2365.31|2364.72|2364.72|0
1605008620000|2020-11-10 11:43:40|2365.48|2365.48|2365.68|2365.68|2365.73|2365.73|2365.48|2365.48|0
1605008630000|2020-11-10 11:43:50|2365.79|2365.79|2365.92|2365.92|2366.08|2366.08|2365.79|2365.79|0
1605008640000|2020-11-10 11:44:00|2365.69|2365.69|2364.37|2364.37|2365.72|2365.72|2364.22|2364.22|0
1605008650000|2020-11-10 11:44:10|2364.36|2364.36|2363.57|2363.57|2364.36|2364.36|2363.57|2363.57|0
1605008660000|2020-11-10 11:44:20|2363.15|2363.15|2362.32|2362.32|2363.15|2363.15|2362.32|2362.32|0
1605008670000|2020-11-10 11:44:30|2362.33|2362.33|2362.33|2362.33|2362.33|2362.33|2362.33|2362.33|0
1605008680000|2020-11-10 11:44:40|2361.42|2361.42|2357.55|2357.55|2361.42|2361.42|2357.45|2357.45|0
1605008690000|2020-11-10 11:44:50|2357.52|2357.52|2356.37|2356.37|2357.52|2357.52|2356.24|2356.24|0
1605008700000|2020-11-10 11:45:00|2356.19|2356.19|2355.44|2355.44|2356.19|2356.19|2355.27|2355.27|0
1605008710000|2020-11-10 11:45:10|2355.67|2355.67|2355.27|2355.27|2356.13|2356.13|2355.27|2355.27|0
1605008720000|2020-11-10 11:45:20|2355.5|2355.5|2355.41|2355.41|2355.5|2355.5|2355.41|2355.41|0
1605008730000|2020-11-10 11:45:30|2355.58|2355.58|2355.52|2355.52|2355.96|2355.96|2355.41|2355.41|0
1605008740000|2020-11-10 11:45:40|2355.4|2355.4|2355.15|2355.15|2355.4|2355.4|2355.1|2355.1|0
1605008750000|2020-11-10 11:45:50|2354.75|2354.75|2353.49|2353.49|2354.75|2354.75|2353.49|2353.49|0
1605008760000|2020-11-10 11:46:00|2353.48|2353.48|2353.4|2353.4|2353.84|2353.84|2353.14|2353.14|0
1605008770000|2020-11-10 11:46:10|2353.56|2353.56|2352.28|2352.28|2353.56|2353.56|2352.28|2352.28|0
1605008780000|2020-11-10 11:46:20|2352.11|2352.11|2349.57|2349.57|2352.11|2352.11|2349.53|2349.53|0
1605008790000|2020-11-10 11:46:30|2349.53|2349.53|2348.69|2348.69|2349.53|2349.53|2348.36|2348.36|0
1605008800000|2020-11-10 11:46:40|2348.53|2348.53|2348.96|2348.96|2349.3|2349.3|2348.24|2348.24|0
1605008810000|2020-11-10 11:46:50|2348.94|2348.94|2348.61|2348.61|2348.94|2348.94|2348.38|2348.38|0
1605008820000|2020-11-10 11:47:00|2348.5|2348.5|2349.59|2349.59|2349.59|2349.59|2348.02|2348.02|0
1605008830000|2020-11-10 11:47:10|2349.56|2349.56|2348.12|2348.12|2349.56|2349.56|2347.96|2347.96|0
1605008840000|2020-11-10 11:47:20|2348.06|2348.06|2348.3|2348.3|2348.3|2348.3|2347.96|2347.96|0
1605008850000|2020-11-10 11:47:30|2348.36|2348.36|2346.99|2346.99|2348.39|2348.39|2346.99|2346.99|0
1605008860000|2020-11-10 11:47:40|2347.05|2347.05|2346.82|2346.82|2347.05|2347.05|2346.71|2346.71|0
1605008870000|2020-11-10 11:47:50|2346.79|2346.79|2346.43|2346.43|2346.79|2346.79|2346.43|2346.43|0
1605008880000|2020-11-10 11:48:00|2346.59|2346.59|2346.98|2346.98|2346.98|2346.98|2346.04|2346.04|0
1605008890000|2020-11-10 11:48:10|2347.09|2347.09|2346.43|2346.43|2347.59|2347.59|2346.2|2346.2|0
1605008900000|2020-11-10 11:48:20|2346.1|2346.1|2342.32|2342.32|2346.1|2346.1|2342.32|2342.32|0
1605008910000|2020-11-10 11:48:30|2342.26|2342.26|2341.78|2341.78|2342.26|2342.26|2341.67|2341.67|0
1605008920000|2020-11-10 11:48:40|2341.79|2341.79|2341.78|2341.78|2342.13|2342.13|2341.78|2341.78|0
1605008930000|2020-11-10 11:48:50|2341.79|2341.79|2341.62|2341.62|2341.79|2341.79|2341.46|2341.46|0
1605008940000|2020-11-10 11:49:00|2341.4|2341.4|2339.88|2339.88|2341.4|2341.4|2339.88|2339.88|0
1605008950000|2020-11-10 11:49:10|2340.29|2340.29|2339.51|2339.51|2340.29|2340.29|2339.51|2339.51|0
1605008960000|2020-11-10 11:49:20|2339.18|2339.18|2338.87|2338.87|2339.18|2339.18|2338.3|2338.3|0
1605008970000|2020-11-10 11:49:30|2339.2|2339.2|2338.71|2338.71|2339.47|2339.47|2338.59|2338.59|0
1605008980000|2020-11-10 11:49:40|2338.76|2338.76|2336.26|2336.26|2339.1|2339.1|2335.9|2335.9|0
1605008990000|2020-11-10 11:49:50|2336.35|2336.35|2336.61|2336.61|2337.67|2337.67|2336.32|2336.32|0
1605009000000|2020-11-10 11:50:00|2336.57|2336.57|2337.6|2337.6|2337.6|2337.6|2336.57|2336.57|0
1605009010000|2020-11-10 11:50:10|2337.42|2337.42|2337.44|2337.44|2337.8|2337.8|2337.38|2337.38|0
1605009020000|2020-11-10 11:50:20|2337.27|2337.27|2336.46|2336.46|2337.27|2337.27|2336.14|2336.14|0
1605009030000|2020-11-10 11:50:30|2336.33|2336.33|2336.08|2336.08|2336.63|2336.63|2335.84|2335.84|0
1605009040000|2020-11-10 11:50:40|2336.04|2336.04|2335.28|2335.28|2336.54|2336.54|2335.28|2335.28|0
1605009050000|2020-11-10 11:50:50|2335.21|2335.21|2334.99|2334.99|2335.24|2335.24|2334.99|2334.99|0
1605009060000|2020-11-10 11:51:00|2335.15|2335.15|2336.25|2336.25|2336.25|2336.25|2334.99|2334.99|0
1605009070000|2020-11-10 11:51:10|2336.65|2336.65|2334.04|2334.04|2336.82|2336.82|2334.04|2334.04|0
1605009080000|2020-11-10 11:51:20|2334.01|2334.01|2332.59|2332.59|2334.01|2334.01|2332.48|2332.48|0
1605009090000|2020-11-10 11:51:30|2332.61|2332.61|2332.72|2332.72|2332.94|2332.94|2332.61|2332.61|0
1605009100000|2020-11-10 11:51:40|2332.7|2332.7|2331.72|2331.72|2333.05|2333.05|2331.66|2331.66|0
1605009110000|2020-11-10 11:51:50|2331.39|2331.39|2331.29|2331.29|2331.39|2331.39|2331.17|2331.17|0
1605009120000|2020-11-10 11:52:00|2331.23|2331.23|2331.31|2331.31|2331.45|2331.45|2331.06|2331.06|0
1605009130000|2020-11-10 11:52:10|2331.37|2331.37|2330.91|2330.91|2331.43|2331.43|2330.85|2330.85|0
1605009140000|2020-11-10 11:52:20|2331|2331|2328.03|2328.03|2331.01|2331.01|2327.92|2327.92|0
1605009150000|2020-11-10 11:52:30|2327.98|2327.98|2326.89|2326.89|2328.44|2328.44|2326.12|2326.12|0
1605009160000|2020-11-10 11:52:40|2326.78|2326.78|2325.76|2325.76|2326.89|2326.89|2325.76|2325.76|0
1605009170000|2020-11-10 11:52:50|2325.79|2325.79|2325.63|2325.63|2326.06|2326.06|2325.56|2325.56|0
1605009180000|2020-11-10 11:53:00|2325.8|2325.8|2324.56|2324.56|2325.95|2325.95|2324.56|2324.56|0
1605009190000|2020-11-10 11:53:10|2324.5|2324.5|2324.56|2324.56|2324.68|2324.68|2324.19|2324.19|0
1605009200000|2020-11-10 11:53:20|2324.9|2324.9|2326.06|2326.06|2326.62|2326.62|2324.89|2324.89|0
1605009210000|2020-11-10 11:53:30|2326|2326|2326.72|2326.72|2326.72|2326.72|2326|2326|0
1605009220000|2020-11-10 11:53:40|2326.71|2326.71|2327.06|2327.06|2327.06|2327.06|2326.71|2326.71|0
1605009230000|2020-11-10 11:53:50|2327.01|2327.01|2328.7|2328.7|2328.7|2328.7|2326.9|2326.9|0
1605009240000|2020-11-10 11:54:00|2328.87|2328.87|2330.6|2330.6|2330.6|2330.6|2328.87|2328.87|0
1605009250000|2020-11-10 11:54:10|2330.64|2330.64|2332.83|2332.83|2332.83|2332.83|2330.53|2330.53|0
1605009260000|2020-11-10 11:54:20|2333.17|2333.17|2333.56|2333.56|2333.62|2333.62|2333|2333|0
1605009270000|2020-11-10 11:54:30|2333.62|2333.62|2334.65|2334.65|2334.65|2334.65|2333.56|2333.56|0
1605009280000|2020-11-10 11:54:40|2334.98|2334.98|2335|2335|2335.04|2335.04|2334.44|2334.44|0
1605009290000|2020-11-10 11:54:50|2335.13|2335.13|2336.67|2336.67|2336.67|2336.67|2335.13|2335.13|0
1605009300000|2020-11-10 11:55:00|2336.17|2336.17|2337.8|2337.8|2337.8|2337.8|2336.17|2336.17|0
1605009310000|2020-11-10 11:55:10|2337.63|2337.63|2337.43|2337.43|2337.63|2337.63|2337.03|2337.03|0
1605009320000|2020-11-10 11:55:20|2337.25|2337.25|2337.38|2337.38|2337.4|2337.4|2336.58|2336.58|0
1605009330000|2020-11-10 11:55:30|2337.55|2337.55|2339.28|2339.28|2339.28|2339.28|2337.55|2337.55|0
1605009340000|2020-11-10 11:55:40|2339.44|2339.44|2340.44|2340.44|2340.44|2340.44|2339.44|2339.44|0
1605009350000|2020-11-10 11:55:50|2340.6|2340.6|2341.95|2341.95|2341.95|2341.95|2340.6|2340.6|0
1605009360000|2020-11-10 11:56:00|2342.12|2342.12|2342.06|2342.06|2342.28|2342.28|2341.72|2341.72|0
1605009370000|2020-11-10 11:56:10|2342.12|2342.12|2342.07|2342.07|2342.2|2342.2|2342.06|2342.06|0
1605009380000|2020-11-10 11:56:20|2342|2342|2342.29|2342.29|2342.46|2342.46|2341.77|2341.77|0
1605009390000|2020-11-10 11:56:30|2342.12|2342.12|2343.35|2343.35|2343.35|2343.35|2342.12|2342.12|0
1605009400000|2020-11-10 11:56:40|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2342.96|2342.96|0
1605009410000|2020-11-10 11:56:50|2342.8|2342.8|2342.5|2342.5|2343.12|2343.12|2342.21|2342.21|0
1605009420000|2020-11-10 11:57:00|2342.78|2342.78|2341.93|2341.93|2342.78|2342.78|2341.93|2341.93|0
1605009430000|2020-11-10 11:57:10|2342.1|2342.1|2341.76|2341.76|2342.1|2342.1|2341.6|2341.6|0
1605009440000|2020-11-10 11:57:20|2341.78|2341.78|2342.8|2342.8|2342.96|2342.96|2341.78|2341.78|0
1605009450000|2020-11-10 11:57:30|2342.68|2342.68|2341.88|2341.88|2342.77|2342.77|2341.85|2341.85|0
1605009460000|2020-11-10 11:57:40|2341.85|2341.85|2343.09|2343.09|2343.09|2343.09|2341.85|2341.85|0
1605009470000|2020-11-10 11:57:50|2343.43|2343.43|2343.26|2343.26|2343.43|2343.43|2343.26|2343.26|0
1605009480000|2020-11-10 11:58:00|2343.09|2343.09|2343.43|2343.43|2343.93|2343.93|2343.09|2343.09|0
1605009490000|2020-11-10 11:58:10|2343.55|2343.55|2345.25|2345.25|2345.33|2345.33|2343.55|2343.55|0
1605009500000|2020-11-10 11:58:20|2345.08|2345.08|2344.65|2344.65|2345.08|2345.08|2344.44|2344.44|0
1605009510000|2020-11-10 11:58:30|2344.88|2344.88|2346.3|2346.3|2346.3|2346.3|2344.88|2344.88|0
1605009520000|2020-11-10 11:58:40|2346.53|2346.53|2345.35|2345.35|2346.74|2346.74|2345.35|2345.35|0
1605009530000|2020-11-10 11:58:50|2345.01|2345.01|2345.1|2345.1|2345.1|2345.1|2344.85|2344.85|0
1605009540000|2020-11-10 11:59:00|2345.11|2345.11|2345.21|2345.21|2345.49|2345.49|2345.11|2345.11|0
1605009550000|2020-11-10 11:59:10|2345.71|2345.71|2346.61|2346.61|2346.95|2346.95|2345.71|2345.71|0
1605009560000|2020-11-10 11:59:20|2346.22|2346.22|2344.4|2344.4|2346.22|2346.22|2344.4|2344.4|0
1605009570000|2020-11-10 11:59:30|2344.24|2344.24|2344.49|2344.49|2344.49|2344.49|2344.24|2344.24|0
1605009580000|2020-11-10 11:59:40|2344.45|2344.45|2345.94|2345.94|2345.94|2345.94|2344.45|2344.45|0
1605009590000|2020-11-10 11:59:50|2346|2346|2347.94|2347.94|2347.94|2347.94|2346|2346|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2345.53|2345.53|2347.94|2347.94|2345.53|2345.53|0
1605009610000|2020-11-10 12:00:10|2345.36|2345.36|2345.36|2345.36|2346.19|2346.19|2345.36|2345.36|0
1605009620000|2020-11-10 12:00:20|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|2345.41|0
1605009630000|2020-11-10 12:00:30|2345.37|2345.37|2345.08|2345.08|2345.37|2345.37|2345.08|2345.08|0
1605009640000|2020-11-10 12:00:40|2345.14|2345.14|2344.63|2344.63|2345.14|2345.14|2344.63|2344.63|0
1605009650000|2020-11-10 12:00:50|2345.14|2345.14|2345.65|2345.65|2345.65|2345.65|2345.14|2345.14|0
1605009660000|2020-11-10 12:01:00|2345.81|2345.81|2344.5|2344.5|2345.81|2345.81|2344.5|2344.5|0
1605009670000|2020-11-10 12:01:10|2344.51|2344.51|2338.79|2338.79|2344.51|2344.51|2338.79|2338.79|0
1605009680000|2020-11-10 12:01:20|2338.5|2338.5|2337.96|2337.96|2338.5|2338.5|2337.38|2337.38|0
1605009690000|2020-11-10 12:01:30|2337.79|2337.79|2337.94|2337.94|2337.94|2337.94|2337.77|2337.77|0
1605009700000|2020-11-10 12:01:40|2338.09|2338.09|2336.43|2336.43|2338.09|2338.09|2336.43|2336.43|0
1605009710000|2020-11-10 12:01:50|2336.59|2336.59|2335.92|2335.92|2336.76|2336.76|2335.92|2335.92|0
1605009720000|2020-11-10 12:02:00|2335.84|2335.84|2335.34|2335.34|2335.84|2335.84|2335.05|2335.05|0
1605009730000|2020-11-10 12:02:10|2335.37|2335.37|2332.8|2332.8|2335.55|2335.55|2332.8|2332.8|0
1605009740000|2020-11-10 12:02:20|2332.78|2332.78|2330.64|2330.64|2333.18|2333.18|2330.64|2330.64|0
1605009750000|2020-11-10 12:02:30|2329.98|2329.98|2328.07|2328.07|2329.98|2329.98|2328.07|2328.07|0
1605009760000|2020-11-10 12:02:40|2327.68|2327.68|2326.89|2326.89|2327.68|2327.68|2326.89|2326.89|0
1605009770000|2020-11-10 12:02:50|2326.86|2326.86|2325.56|2325.56|2326.88|2326.88|2325.22|2325.22|0
1605009780000|2020-11-10 12:03:00|2325.22|2325.22|2325.28|2325.28|2325.28|2325.28|2324.25|2324.25|0
1605009790000|2020-11-10 12:03:10|2325.62|2325.62|2325.59|2325.59|2325.92|2325.92|2325.02|2325.02|0
1605009800000|2020-11-10 12:03:20|2325.09|2325.09|2325.37|2325.37|2325.72|2325.72|2324.86|2324.86|0
1605009810000|2020-11-10 12:03:30|2325.48|2325.48|2324.35|2324.35|2325.56|2325.56|2324.31|2324.31|0
1605009820000|2020-11-10 12:03:40|2324.52|2324.52|2325.76|2325.76|2325.76|2325.76|2324.52|2324.52|0
1605009830000|2020-11-10 12:03:50|2325.77|2325.77|2325.26|2325.26|2326.27|2326.27|2325.26|2325.26|0
1605009840000|2020-11-10 12:04:00|2325.09|2325.09|2325.59|2325.59|2325.59|2325.59|2325.09|2325.09|0
1605009850000|2020-11-10 12:04:10|2325.6|2325.6|2327.08|2327.08|2327.33|2327.33|2325.6|2325.6|0
1605009860000|2020-11-10 12:04:20|2327.41|2327.41|2327.79|2327.79|2328.19|2328.19|2327.41|2327.41|0
1605009870000|2020-11-10 12:04:30|2328.02|2328.02|2326.47|2326.47|2328.52|2328.52|2326.47|2326.47|0
1605009880000|2020-11-10 12:04:40|2326.7|2326.7|2326.77|2326.77|2327|2327|2326.7|2326.7|0
1605009890000|2020-11-10 12:04:50|2326.61|2326.61|2325.81|2325.81|2326.66|2326.66|2325.81|2325.81|0
1605009900000|2020-11-10 12:05:00|2325.63|2325.63|2326.31|2326.31|2326.82|2326.82|2325.63|2325.63|0
1605009910000|2020-11-10 12:05:10|2326.15|2326.15|2327.02|2327.02|2327.07|2327.07|2326.07|2326.07|0
1605009920000|2020-11-10 12:05:20|2326.96|2326.96|2327.29|2327.29|2327.46|2327.46|2326.96|2326.96|0
1605009930000|2020-11-10 12:05:30|2327.38|2327.38|2327.7|2327.7|2327.95|2327.95|2327.32|2327.32|0
1605009940000|2020-11-10 12:05:40|2327.75|2327.75|2327.12|2327.12|2327.75|2327.75|2327.07|2327.07|0
1605009950000|2020-11-10 12:05:50|2326.62|2326.62|2325.97|2325.97|2326.82|2326.82|2325.64|2325.64|0
1605009960000|2020-11-10 12:06:00|2325.8|2325.8|2325.72|2325.72|2326.18|2326.18|2325.64|2325.64|0
1605009970000|2020-11-10 12:06:10|2325.88|2325.88|2326.14|2326.14|2326.23|2326.23|2325.88|2325.88|0
1605009980000|2020-11-10 12:06:20|2326.56|2326.56|2328.31|2328.31|2328.31|2328.31|2326.56|2326.56|0
1605009990000|2020-11-10 12:06:30|2328.48|2328.48|2327.49|2327.49|2328.48|2328.48|2327.49|2327.49|0
1605010000000|2020-11-10 12:06:40|2327.82|2327.82|2327.94|2327.94|2328.27|2328.27|2327.82|2327.82|0
1605010010000|2020-11-10 12:06:50|2328.23|2328.23|2329.29|2329.29|2329.4|2329.4|2327.66|2327.66|0
1605010020000|2020-11-10 12:07:00|2329.46|2329.46|2330.67|2330.67|2331.06|2331.06|2329.46|2329.46|0
1605010030000|2020-11-10 12:07:10|2330.51|2330.51|2330.8|2330.8|2331.13|2331.13|2330.51|2330.51|0
1605010040000|2020-11-10 12:07:20|2330.63|2330.63|2329.62|2329.62|2330.63|2330.63|2329.62|2329.62|0
1605010050000|2020-11-10 12:07:30|2329.45|2329.45|2328.91|2328.91|2329.45|2329.45|2328.83|2328.83|0
1605010060000|2020-11-10 12:07:40|2329.08|2329.08|2328.29|2328.29|2329.08|2329.08|2328.13|2328.13|0
1605010070000|2020-11-10 12:07:50|2328.23|2328.23|2328.06|2328.06|2328.23|2328.23|2327.9|2327.9|0
1605010080000|2020-11-10 12:08:00|2328.4|2328.4|2331.58|2331.58|2331.58|2331.58|2328.4|2328.4|0
1605010090000|2020-11-10 12:08:10|2331.74|2331.74|2332.53|2332.53|2332.53|2332.53|2331.58|2331.58|0
1605010100000|2020-11-10 12:08:20|2332.42|2332.42|2331.97|2331.97|2332.42|2332.42|2331.97|2331.97|0
1605010110000|2020-11-10 12:08:30|2331.47|2331.47|2330.61|2330.61|2331.64|2331.64|2330.61|2330.61|0
1605010120000|2020-11-10 12:08:40|2330.58|2330.58|2331.12|2331.12|2331.12|2331.12|2330.51|2330.51|0
1605010130000|2020-11-10 12:08:50|2331.17|2331.17|2331.62|2331.62|2331.62|2331.62|2331.12|2331.12|0
1605010140000|2020-11-10 12:09:00|2331.7|2331.7|2332.51|2332.51|2332.51|2332.51|2331.7|2331.7|0
1605010150000|2020-11-10 12:09:10|2332.34|2332.34|2332.69|2332.69|2332.69|2332.69|2331.76|2331.76|0
1605010160000|2020-11-10 12:09:20|2332.59|2332.59|2332.59|2332.59|2332.59|2332.59|2332.59|2332.59|0
1605010170000|2020-11-10 12:09:30|2332.36|2332.36|2332.36|2332.36|2332.36|2332.36|2331.7|2331.7|0
1605010180000|2020-11-10 12:09:40|2332.35|2332.35|2330.56|2330.56|2332.35|2332.35|2330.56|2330.56|0
1605010190000|2020-11-10 12:09:50|2330.73|2330.73|2330.73|2330.73|2330.73|2330.73|2330.23|2330.23|0
1605010200000|2020-11-10 12:10:00|2331.39|2331.39|2331.13|2331.13|2331.39|2331.39|2331|2331|0
1605010210000|2020-11-10 12:10:10|2330.97|2330.97|2330.35|2330.35|2330.97|2330.97|2330.26|2330.26|0
1605010220000|2020-11-10 12:10:20|2330.18|2330.18|2330.15|2330.15|2330.19|2330.19|2330.11|2330.11|0
1605010230000|2020-11-10 12:10:30|2330.12|2330.12|2330.64|2330.64|2330.64|2330.64|2330.04|2330.04|0
1605010240000|2020-11-10 12:10:40|2330.75|2330.75|2331.42|2331.42|2331.52|2331.52|2330.75|2330.75|0
1605010250000|2020-11-10 12:10:50|2331.38|2331.38|2331.11|2331.11|2331.42|2331.42|2331.11|2331.11|0
1605010260000|2020-11-10 12:11:00|2331.16|2331.16|2331.91|2331.91|2331.91|2331.91|2331.16|2331.16|0
1605010270000|2020-11-10 12:11:10|2332.14|2332.14|2333.02|2333.02|2333.02|2333.02|2332.14|2332.14|0
1605010280000|2020-11-10 12:11:20|2333.13|2333.13|2333.67|2333.67|2333.74|2333.74|2333.13|2333.13|0
1605010290000|2020-11-10 12:11:30|2333.72|2333.72|2333.54|2333.54|2333.72|2333.72|2333.54|2333.54|0
1605010300000|2020-11-10 12:11:40|2333.42|2333.42|2333.55|2333.55|2333.55|2333.55|2333.42|2333.42|0
1605010310000|2020-11-10 12:11:50|2333.59|2333.59|2335.45|2335.45|2335.53|2335.53|2333.59|2333.59|0
1605010320000|2020-11-10 12:12:00|2335.56|2335.56|2333.85|2333.85|2335.56|2335.56|2333.85|2333.85|0
1605010330000|2020-11-10 12:12:10|2333.76|2333.76|2333.19|2333.19|2333.76|2333.76|2333.19|2333.19|0
1605010340000|2020-11-10 12:12:20|2333.44|2333.44|2333.7|2333.7|2333.76|2333.76|2333.44|2333.44|0
1605010350000|2020-11-10 12:12:30|2333.87|2333.87|2333.54|2333.54|2334.21|2334.21|2332.7|2332.7|0
1605010360000|2020-11-10 12:12:40|2332.8|2332.8|2332.66|2332.66|2332.8|2332.8|2332.24|2332.24|0
1605010370000|2020-11-10 12:12:50|2332.72|2332.72|2332.96|2332.96|2333|2333|2332.72|2332.72|0
1605010380000|2020-11-10 12:13:00|2333.69|2333.69|2334.5|2334.5|2334.56|2334.56|2333.69|2333.69|0
1605010390000|2020-11-10 12:13:10|2334.58|2334.58|2333.42|2333.42|2334.58|2334.58|2333.42|2333.42|0
1605010400000|2020-11-10 12:13:20|2333.38|2333.38|2333.09|2333.09|2333.38|2333.38|2332.68|2332.68|0
1605010410000|2020-11-10 12:13:30|2333.08|2333.08|2334.76|2334.76|2334.77|2334.77|2333.08|2333.08|0
1605010430000|2020-11-10 12:13:50|2334.6|2334.6|2333.83|2333.83|2334.6|2334.6|2333.83|2333.83|0
1605010440000|2020-11-10 12:14:00|2333.17|2333.17|2332.94|2332.94|2333.17|2333.17|2332.93|2332.93|0
1605010450000|2020-11-10 12:14:10|2332.61|2332.61|2332.82|2332.82|2332.89|2332.89|2332.61|2332.61|0
1605010460000|2020-11-10 12:14:20|2332.86|2332.86|2333.07|2333.07|2333.07|2333.07|2332.6|2332.6|0
1605010470000|2020-11-10 12:14:30|2332.99|2332.99|2332.98|2332.98|2332.99|2332.99|2332.82|2332.82|0
1605010480000|2020-11-10 12:14:40|2333.32|2333.32|2333.37|2333.37|2333.37|2333.37|2333.32|2333.32|0
1605010490000|2020-11-10 12:14:50|2333.3|2333.3|2332.69|2332.69|2333.3|2333.3|2332.58|2332.58|0
1605010500000|2020-11-10 12:15:00|2332.46|2332.46|2331.77|2331.77|2332.52|2332.52|2331.77|2331.77|0
1605010510000|2020-11-10 12:15:10|2331.94|2331.94|2329.98|2329.98|2331.94|2331.94|2329.93|2329.93|0
1605010520000|2020-11-10 12:15:20|2330.07|2330.07|2330.62|2330.62|2330.62|2330.62|2329.86|2329.86|0
1605010530000|2020-11-10 12:15:30|2330.68|2330.68|2330.98|2330.98|2331.4|2331.4|2330.68|2330.68|0
1605010540000|2020-11-10 12:15:40|2331.15|2331.15|2331.48|2331.48|2331.48|2331.48|2331.15|2331.15|0
1605010550000|2020-11-10 12:15:50|2331.56|2331.56|2332.43|2332.43|2332.43|2332.43|2331.56|2331.56|0
1605010560000|2020-11-10 12:16:00|2332.1|2332.1|2331.85|2331.85|2332.1|2332.1|2331.85|2331.85|0
1605010570000|2020-11-10 12:16:10|2332.07|2332.07|2332.54|2332.54|2332.54|2332.54|2332.07|2332.07|0
1605010580000|2020-11-10 12:16:20|2332.59|2332.59|2332.05|2332.05|2332.59|2332.59|2332.05|2332.05|0
1605010590000|2020-11-10 12:16:30|2332.22|2332.22|2332.17|2332.17|2332.22|2332.22|2331.89|2331.89|0
1605010600000|2020-11-10 12:16:40|2331.67|2331.67|2330.48|2330.48|2331.67|2331.67|2330.48|2330.48|0
1605010610000|2020-11-10 12:16:50|2330.43|2330.43|2330.14|2330.14|2330.43|2330.43|2330.14|2330.14|0
1605010620000|2020-11-10 12:17:00|2330.09|2330.09|2329.51|2329.51|2330.09|2330.09|2329.51|2329.51|0
1605010630000|2020-11-10 12:17:10|2329.34|2329.34|2328.73|2328.73|2329.34|2329.34|2328.41|2328.41|0
1605010640000|2020-11-10 12:17:20|2328.85|2328.85|2329.09|2329.09|2329.09|2329.09|2328.85|2328.85|0
1605010650000|2020-11-10 12:17:30|2329.02|2329.02|2328.38|2328.38|2329.02|2329.02|2328.21|2328.21|0
1605010660000|2020-11-10 12:17:40|2328.44|2328.44|2329.11|2329.11|2329.15|2329.15|2328.44|2328.44|0
1605010670000|2020-11-10 12:17:50|2329.14|2329.14|2330.03|2330.03|2330.03|2330.03|2329.14|2329.14|0
1605010680000|2020-11-10 12:18:00|2329.97|2329.97|2330.06|2330.06|2330.06|2330.06|2329.97|2329.97|0
1605010690000|2020-11-10 12:18:10|2330|2330|2328.53|2328.53|2330.17|2330.17|2328.53|2328.53|0
1605010700000|2020-11-10 12:18:20|2328.49|2328.49|2329.08|2329.08|2329.08|2329.08|2328.49|2328.49|0
1605010710000|2020-11-10 12:18:30|2329.14|2329.14|2330.05|2330.05|2330.05|2330.05|2329.14|2329.14|0
1605010720000|2020-11-10 12:18:40|2329.94|2329.94|2328.94|2328.94|2329.94|2329.94|2328.94|2328.94|0
1605010730000|2020-11-10 12:18:50|2328.97|2328.97|2328.53|2328.53|2328.97|2328.97|2328.53|2328.53|0
1605010740000|2020-11-10 12:19:00|2328.68|2328.68|2328.37|2328.37|2328.75|2328.75|2328.37|2328.37|0
1605010750000|2020-11-10 12:19:10|2328.45|2328.45|2327.8|2327.8|2328.45|2328.45|2327.76|2327.76|0
1605010760000|2020-11-10 12:19:20|2327.63|2327.63|2327.89|2327.89|2327.89|2327.89|2327.55|2327.55|0
1605010770000|2020-11-10 12:19:30|2327.83|2327.83|2326.96|2326.96|2327.83|2327.83|2326.96|2326.96|0
1605010780000|2020-11-10 12:19:40|2326.91|2326.91|2327.3|2327.3|2327.3|2327.3|2326.85|2326.85|0
1605010790000|2020-11-10 12:19:50|2327.8|2327.8|2327.98|2327.98|2327.99|2327.99|2327.8|2327.8|0
1605010800000|2020-11-10 12:20:00|2327.64|2327.64|2327.51|2327.51|2327.64|2327.64|2327.34|2327.34|0
1605010810000|2020-11-10 12:20:10|2327.83|2327.83|2327.92|2327.92|2327.92|2327.92|2327.83|2327.83|0
1605010820000|2020-11-10 12:20:20|2327.85|2327.85|2328.81|2328.81|2328.81|2328.81|2327.85|2327.85|0
1605010830000|2020-11-10 12:20:30|2329.15|2329.15|2329.72|2329.72|2329.76|2329.76|2329.15|2329.15|0
1605010840000|2020-11-10 12:20:40|2329.77|2329.77|2330.6|2330.6|2330.6|2330.6|2329.65|2329.65|0
1605010850000|2020-11-10 12:20:50|2330.4|2330.4|2329.7|2329.7|2330.4|2330.4|2329.7|2329.7|0
1605010860000|2020-11-10 12:21:00|2329.76|2329.76|2328.84|2328.84|2329.76|2329.76|2328.84|2328.84|0
1605010870000|2020-11-10 12:21:10|2329.07|2329.07|2328.84|2328.84|2329.07|2329.07|2328.84|2328.84|0
1605010880000|2020-11-10 12:21:20|2328.34|2328.34|2327.69|2327.69|2328.34|2328.34|2327.36|2327.36|0
1605010890000|2020-11-10 12:21:30|2327.86|2327.86|2326.57|2326.57|2327.86|2327.86|2326.57|2326.57|0
1605010900000|2020-11-10 12:21:40|2326.91|2326.91|2327.07|2327.07|2327.07|2327.07|2326.91|2326.91|0
1605010910000|2020-11-10 12:21:50|2327.24|2327.24|2327.77|2327.77|2327.94|2327.94|2327.24|2327.24|0
1605010920000|2020-11-10 12:22:00|2327.75|2327.75|2327.89|2327.89|2327.89|2327.89|2327.72|2327.72|0
1605010930000|2020-11-10 12:22:10|2328|2328|2327.56|2327.56|2328|2328|2327.39|2327.39|0
1605010940000|2020-11-10 12:22:20|2326.9|2326.9|2325.75|2325.75|2326.9|2326.9|2325.53|2325.53|0
1605010950000|2020-11-10 12:22:30|2326.29|2326.29|2326.66|2326.66|2326.66|2326.66|2326.29|2326.29|0
1605010960000|2020-11-10 12:22:40|2326.99|2326.99|2326.6|2326.6|2326.99|2326.99|2326.6|2326.6|0
1605010970000|2020-11-10 12:22:50|2326.43|2326.43|2326.09|2326.09|2326.49|2326.49|2326.09|2326.09|0
1605010980000|2020-11-10 12:23:00|2326.01|2326.01|2325.84|2325.84|2326.01|2326.01|2325.67|2325.67|0
1605010990000|2020-11-10 12:23:10|2325.9|2325.9|2326.26|2326.26|2326.26|2326.26|2325.81|2325.81|0
1605011000000|2020-11-10 12:23:20|2326.2|2326.2|2326.03|2326.03|2326.2|2326.2|2326.03|2326.03|0
1605011010000|2020-11-10 12:23:30|2325.75|2325.75|2325.57|2325.57|2325.86|2325.86|2325.48|2325.48|0
1605011020000|2020-11-10 12:23:40|2325.4|2325.4|2326.04|2326.04|2326.04|2326.04|2325.11|2325.11|0
1605011030000|2020-11-10 12:23:50|2326.21|2326.21|2327.02|2327.02|2327.02|2327.02|2325.83|2325.83|0
1605011040000|2020-11-10 12:24:00|2327.06|2327.06|2326.91|2326.91|2327.2|2327.2|2326.87|2326.87|0
1605011050000|2020-11-10 12:24:10|2326.58|2326.58|2326.5|2326.5|2326.58|2326.58|2326.22|2326.22|0
1605011060000|2020-11-10 12:24:20|2326.15|2326.15|2325.63|2325.63|2326.15|2326.15|2325.63|2325.63|0
1605011070000|2020-11-10 12:24:30|2325.91|2325.91|2326.18|2326.18|2326.35|2326.35|2325.6|2325.6|0
1605011080000|2020-11-10 12:24:40|2326.9|2326.9|2326.16|2326.16|2326.97|2326.97|2326.16|2326.16|0
1605011090000|2020-11-10 12:24:50|2326.11|2326.11|2325.31|2325.31|2326.61|2326.61|2325.31|2325.31|0
1605011100000|2020-11-10 12:25:00|2325.25|2325.25|2325.52|2325.52|2325.53|2325.53|2325.05|2325.05|0
1605011110000|2020-11-10 12:25:10|2325.63|2325.63|2325.89|2325.89|2325.89|2325.89|2325.52|2325.52|0
1605011120000|2020-11-10 12:25:20|2326.11|2326.11|2327.11|2327.11|2327.36|2327.36|2326.11|2326.11|0
1605011130000|2020-11-10 12:25:30|2326.94|2326.94|2326.12|2326.12|2326.94|2326.94|2326.12|2326.12|0
1605011140000|2020-11-10 12:25:40|2325.62|2325.62|2325.68|2325.68|2325.91|2325.91|2325.56|2325.56|0
1605011150000|2020-11-10 12:25:50|2325.85|2325.85|2325.88|2325.88|2325.88|2325.88|2325.85|2325.85|0
1605011160000|2020-11-10 12:26:00|2326.04|2326.04|2327.32|2327.32|2327.32|2327.32|2326.04|2326.04|0
1605011170000|2020-11-10 12:26:10|2327.29|2327.29|2326.9|2326.9|2327.41|2327.41|2326.9|2326.9|0
1605011180000|2020-11-10 12:26:20|2326.38|2326.38|2326.24|2326.24|2326.41|2326.41|2326.21|2326.21|0
1605011190000|2020-11-10 12:26:30|2326.21|2326.21|2326.22|2326.22|2326.41|2326.41|2325.9|2325.9|0
1605011200000|2020-11-10 12:26:40|2326.1|2326.1|2326.36|2326.36|2326.36|2326.36|2326.08|2326.08|0
1605011210000|2020-11-10 12:26:50|2326.19|2326.19|2325.85|2325.85|2326.19|2326.19|2325.79|2325.79|0
1605011220000|2020-11-10 12:27:00|2325.79|2325.79|2325.96|2325.96|2326.01|2326.01|2325.51|2325.51|0
1605011230000|2020-11-10 12:27:10|2326.12|2326.12|2326.12|2326.12|2326.18|2326.18|2326.12|2326.12|0
1605011240000|2020-11-10 12:27:20|2326.29|2326.29|2327.55|2327.55|2327.55|2327.55|2326.23|2326.23|0
1605011250000|2020-11-10 12:27:30|2327.78|2327.78|2328.21|2328.21|2328.4|2328.4|2327.78|2327.78|0
1605011260000|2020-11-10 12:27:40|2328.37|2328.37|2328.26|2328.26|2328.37|2328.37|2328.2|2328.2|0
1605011270000|2020-11-10 12:27:50|2328.15|2328.15|2327.35|2327.35|2328.15|2328.15|2327.35|2327.35|0
1605011280000|2020-11-10 12:28:00|2327.39|2327.39|2327.46|2327.46|2327.46|2327.46|2327.3|2327.3|0
1605011290000|2020-11-10 12:28:10|2327.48|2327.48|2328.72|2328.72|2328.77|2328.77|2327.48|2327.48|0
1605011300000|2020-11-10 12:28:20|2328.88|2328.88|2329.05|2329.05|2329.05|2329.05|2328.88|2328.88|0
1605011310000|2020-11-10 12:28:30|2329.21|2329.21|2330.12|2330.12|2330.12|2330.12|2329.21|2329.21|0
1605011320000|2020-11-10 12:28:40|2330.41|2330.41|2331.15|2331.15|2331.15|2331.15|2330.41|2330.41|0
1605011330000|2020-11-10 12:28:50|2331.66|2331.66|2331.52|2331.52|2331.66|2331.66|2331.52|2331.52|0
1605011340000|2020-11-10 12:29:00|2332.19|2332.19|2332.66|2332.66|2332.66|2332.66|2332.19|2332.19|0
1605011350000|2020-11-10 12:29:10|2333.16|2333.16|2332.93|2332.93|2333.35|2333.35|2332.9|2332.9|0
1605011360000|2020-11-10 12:29:20|2332.96|2332.96|2333.28|2333.28|2333.28|2333.28|2332.93|2332.93|0
1605011370000|2020-11-10 12:29:30|2333.31|2333.31|2333.31|2333.31|2333.31|2333.31|2333.31|2333.31|0
1605011380000|2020-11-10 12:29:40|2333.65|2333.65|2333.65|2333.65|2333.65|2333.65|2333.65|2333.65|0
1605011390000|2020-11-10 12:29:50|2333.81|2333.81|2334.04|2334.04|2334.15|2334.15|2333.81|2333.81|0
1605011400000|2020-11-10 12:30:00|2334.11|2334.11|2333.92|2333.92|2334.23|2334.23|2333.92|2333.92|0
1605011410000|2020-11-10 12:30:10|2333.58|2333.58|2334|2334|2334|2334|2333.36|2333.36|0
1605011420000|2020-11-10 12:30:20|2333.96|2333.96|2334.49|2334.49|2334.77|2334.77|2333.96|2333.96|0
1605011430000|2020-11-10 12:30:30|2334.65|2334.65|2334.51|2334.51|2334.78|2334.78|2334.5|2334.5|0
1605011440000|2020-11-10 12:30:40|2334.5|2334.5|2333.81|2333.81|2334.5|2334.5|2333.81|2333.81|0
1605011450000|2020-11-10 12:30:50|2333.64|2333.64|2332.53|2332.53|2333.64|2333.64|2332.53|2332.53|0
1605011460000|2020-11-10 12:31:00|2332.49|2332.49|2332.07|2332.07|2332.49|2332.49|2331.73|2331.73|0
1605011470000|2020-11-10 12:31:10|2332.11|2332.11|2331.9|2331.9|2332.11|2332.11|2331.71|2331.71|0
1605011480000|2020-11-10 12:31:20|2331.57|2331.57|2331.56|2331.56|2331.92|2331.92|2331.56|2331.56|0
1605011490000|2020-11-10 12:31:30|2331.73|2331.73|2332.43|2332.43|2332.43|2332.43|2331.73|2331.73|0
1605011500000|2020-11-10 12:31:40|2332.49|2332.49|2332.26|2332.26|2332.49|2332.49|2332.26|2332.26|0
1605011510000|2020-11-10 12:31:50|2332.84|2332.84|2332.95|2332.95|2332.99|2332.99|2332.68|2332.68|0
1605011520000|2020-11-10 12:32:00|2332.79|2332.79|2333.52|2333.52|2333.52|2333.52|2332.79|2332.79|0
1605011530000|2020-11-10 12:32:10|2333.85|2333.85|2334.87|2334.87|2334.87|2334.87|2333.85|2333.85|0
1605011540000|2020-11-10 12:32:20|2335.03|2335.03|2335.44|2335.44|2335.44|2335.44|2335.03|2335.03|0
1605011550000|2020-11-10 12:32:30|2335.69|2335.69|2335.66|2335.66|2335.69|2335.69|2335.54|2335.54|0
1605011560000|2020-11-10 12:32:40|2335.6|2335.6|2335.01|2335.01|2335.6|2335.6|2335.01|2335.01|0
1605011570000|2020-11-10 12:32:50|2334.95|2334.95|2335.4|2335.4|2335.4|2335.4|2334.95|2334.95|0
1605011580000|2020-11-10 12:33:00|2335.51|2335.51|2335.89|2335.89|2336.13|2336.13|2335.51|2335.51|0
1605011590000|2020-11-10 12:33:10|2335.81|2335.81|2335.24|2335.24|2335.81|2335.81|2335.14|2335.14|0
1605011600000|2020-11-10 12:33:20|2335.28|2335.28|2336.49|2336.49|2336.63|2336.63|2335.28|2335.28|0
1605011610000|2020-11-10 12:33:30|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|2336.58|0
1605011620000|2020-11-10 12:33:40|2336.65|2336.65|2336.5|2336.5|2336.73|2336.73|2336.5|2336.5|0
1605011630000|2020-11-10 12:33:50|2336.48|2336.48|2337.69|2337.69|2337.69|2337.69|2336.31|2336.31|0
1605011640000|2020-11-10 12:34:00|2337.99|2337.99|2337.79|2337.79|2338.1|2338.1|2337.79|2337.79|0
1605011650000|2020-11-10 12:34:10|2337.82|2337.82|2338.19|2338.19|2338.19|2338.19|2337.76|2337.76|0
1605011660000|2020-11-10 12:34:20|2338.36|2338.36|2339.77|2339.77|2339.94|2339.94|2338.36|2338.36|0
1605011670000|2020-11-10 12:34:30|2339.94|2339.94|2339.9|2339.9|2340.29|2340.29|2339.9|2339.9|0
1605011680000|2020-11-10 12:34:40|2339.74|2339.74|2338.42|2338.42|2339.74|2339.74|2338.36|2338.36|0
1605011690000|2020-11-10 12:34:50|2338.38|2338.38|2338.01|2338.01|2338.38|2338.38|2338.01|2338.01|0
1605011700000|2020-11-10 12:35:00|2338.17|2338.17|2338.94|2338.94|2339.11|2339.11|2338.17|2338.17|0
1605011710000|2020-11-10 12:35:10|2338.77|2338.77|2338.53|2338.53|2338.77|2338.77|2338.42|2338.42|0
1605011720000|2020-11-10 12:35:20|2337.8|2337.8|2337.92|2337.92|2337.92|2337.92|2337.76|2337.76|0
1605011730000|2020-11-10 12:35:30|2337.76|2337.76|2338.1|2338.1|2338.16|2338.16|2337.74|2337.74|0
1605011740000|2020-11-10 12:35:40|2338.04|2338.04|2338.7|2338.7|2338.7|2338.7|2338.04|2338.04|0
1605011750000|2020-11-10 12:35:50|2338.59|2338.59|2338.62|2338.62|2338.62|2338.62|2338.52|2338.52|0
1605011760000|2020-11-10 12:36:00|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|2338.28|0
1605011770000|2020-11-10 12:36:10|2338.62|2338.62|2338.95|2338.95|2338.95|2338.95|2338.62|2338.62|0
1605011780000|2020-11-10 12:36:20|2339.11|2339.11|2340.65|2340.65|2340.65|2340.65|2339.11|2339.11|0
1605011790000|2020-11-10 12:36:30|2340.68|2340.68|2340.77|2340.77|2340.83|2340.83|2340.68|2340.68|0
1605011800000|2020-11-10 12:36:40|2340.71|2340.71|2340.89|2340.89|2340.89|2340.89|2340.71|2340.71|0
1605011810000|2020-11-10 12:36:50|2341.05|2341.05|2341.01|2341.01|2341.29|2341.29|2340.99|2340.99|0
1605011820000|2020-11-10 12:37:00|2340.89|2340.89|2341.71|2341.71|2341.71|2341.71|2340.77|2340.77|0
1605011830000|2020-11-10 12:37:10|2341.76|2341.76|2341.57|2341.57|2341.84|2341.84|2341.4|2341.4|0
1605011850000|2020-11-10 12:37:30|2341.53|2341.53|2342.08|2342.08|2342.08|2342.08|2341.53|2341.53|0
1605011860000|2020-11-10 12:37:40|2342.06|2342.06|2342.17|2342.17|2342.29|2342.29|2342.04|2342.04|0
1605011870000|2020-11-10 12:37:50|2342.14|2342.14|2342.04|2342.04|2342.14|2342.14|2342.04|2342.04|0
1605011880000|2020-11-10 12:38:00|2342.08|2342.08|2342.89|2342.89|2342.96|2342.96|2342.08|2342.08|0
1605011890000|2020-11-10 12:38:10|2342.93|2342.93|2342.79|2342.79|2343.19|2343.19|2342.79|2342.79|0
1605011900000|2020-11-10 12:38:20|2342.62|2342.62|2343.24|2343.24|2343.24|2343.24|2342.57|2342.57|0
1605011910000|2020-11-10 12:38:30|2343.29|2343.29|2341.71|2341.71|2343.29|2343.29|2341.67|2341.67|0
1605011920000|2020-11-10 12:38:40|2341.99|2341.99|2342.96|2342.96|2342.96|2342.96|2341.99|2341.99|0
1605011930000|2020-11-10 12:38:50|2342.9|2342.9|2342.52|2342.52|2342.98|2342.98|2342.52|2342.52|0
1605011940000|2020-11-10 12:39:00|2342.49|2342.49|2342.99|2342.99|2342.99|2342.99|2342.39|2342.39|0
1605011950000|2020-11-10 12:39:10|2343.35|2343.35|2344.36|2344.36|2344.42|2344.42|2343.18|2343.18|0
1605011960000|2020-11-10 12:39:20|2344.3|2344.3|2345.16|2345.16|2345.16|2345.16|2344.3|2344.3|0
1605011970000|2020-11-10 12:39:30|2345.2|2345.2|2344.86|2344.86|2345.2|2345.2|2344.86|2344.86|0
1605011980000|2020-11-10 12:39:40|2344.75|2344.75|2343.88|2343.88|2344.75|2344.75|2343.88|2343.88|0
1605011990000|2020-11-10 12:39:50|2343.84|2343.84|2343.07|2343.07|2343.9|2343.9|2343.01|2343.01|0
1605012000000|2020-11-10 12:40:00|2343.27|2343.27|2343.2|2343.2|2343.37|2343.37|2343.2|2343.2|0
1605012010000|2020-11-10 12:40:10|2342.87|2342.87|2343.18|2343.18|2343.18|2343.18|2342.87|2342.87|0
1605012020000|2020-11-10 12:40:20|2343.47|2343.47|2343.47|2343.47|2343.47|2343.47|2343.44|2343.44|0
1605012030000|2020-11-10 12:40:30|2344.1|2344.1|2345.15|2345.15|2345.15|2345.15|2344.1|2344.1|0
1605012040000|2020-11-10 12:40:40|2345.48|2345.48|2345.87|2345.87|2345.87|2345.87|2345.43|2345.43|0
1605012050000|2020-11-10 12:40:50|2345.71|2345.71|2345.26|2345.26|2345.76|2345.76|2345.05|2345.05|0
1605012060000|2020-11-10 12:41:00|2345.32|2345.32|2344.59|2344.59|2345.32|2345.32|2344.59|2344.59|0
1605012070000|2020-11-10 12:41:10|2344.3|2344.3|2344.21|2344.21|2344.3|2344.3|2344.04|2344.04|0
1605012080000|2020-11-10 12:41:20|2344.17|2344.17|2343.74|2343.74|2344.17|2344.17|2343.74|2343.74|0
1605012090000|2020-11-10 12:41:30|2343.8|2343.8|2343.76|2343.76|2343.87|2343.87|2343.76|2343.76|0
1605012100000|2020-11-10 12:41:40|2343.65|2343.65|2342.91|2342.91|2343.65|2343.65|2342.91|2342.91|0
1605012110000|2020-11-10 12:41:50|2342.75|2342.75|2343.16|2343.16|2343.16|2343.16|2342.58|2342.58|0
1605012120000|2020-11-10 12:42:00|2342.99|2342.99|2342.93|2342.93|2342.99|2342.99|2342.76|2342.76|0
1605012130000|2020-11-10 12:42:10|2342.91|2342.91|2343.2|2343.2|2343.24|2343.24|2342.91|2342.91|0
1605012140000|2020-11-10 12:42:20|2343.32|2343.32|2344.42|2344.42|2344.48|2344.48|2343.32|2343.32|0
1605012150000|2020-11-10 12:42:30|2344.19|2344.19|2345.55|2345.55|2345.55|2345.55|2344.14|2344.14|0
1605012160000|2020-11-10 12:42:40|2345.59|2345.59|2346.11|2346.11|2346.16|2346.16|2345.59|2345.59|0
1605012170000|2020-11-10 12:42:50|2345.95|2345.95|2346.41|2346.41|2346.41|2346.41|2345.95|2345.95|0
1605012180000|2020-11-10 12:43:00|2346.18|2346.18|2346.18|2346.18|2346.24|2346.24|2346.15|2346.15|0
1605012190000|2020-11-10 12:43:10|2346.35|2346.35|2346.15|2346.15|2346.41|2346.41|2346.15|2346.15|0
1605012200000|2020-11-10 12:43:20|2346.03|2346.03|2345.35|2345.35|2346.03|2346.03|2345.35|2345.35|0
1605012210000|2020-11-10 12:43:30|2345.36|2345.36|2343.99|2343.99|2345.36|2345.36|2343.99|2343.99|0
1605012220000|2020-11-10 12:43:40|2343.93|2343.93|2343.51|2343.51|2343.93|2343.93|2343.51|2343.51|0
1605012230000|2020-11-10 12:43:50|2343.11|2343.11|2343.11|2343.11|2343.17|2343.17|2343.11|2343.11|0
1605012240000|2020-11-10 12:44:00|2343.18|2343.18|2343.49|2343.49|2343.68|2343.68|2343.18|2343.18|0
1605012250000|2020-11-10 12:44:10|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|2343.36|0
1605012260000|2020-11-10 12:44:20|2343.42|2343.42|2343.11|2343.11|2343.48|2343.48|2343.11|2343.11|0
1605012270000|2020-11-10 12:44:30|2342.94|2342.94|2343.11|2343.11|2343.11|2343.11|2342.94|2342.94|0
1605012290000|2020-11-10 12:44:50|2343.34|2343.34|2342.21|2342.21|2343.34|2343.34|2342.21|2342.21|0
1605012300000|2020-11-10 12:45:00|2342.33|2342.33|2342.1|2342.1|2342.33|2342.33|2342.1|2342.1|0
1605012310000|2020-11-10 12:45:10|2341.93|2341.93|2341.99|2341.99|2341.99|2341.99|2341.93|2341.93|0
1605012320000|2020-11-10 12:45:20|2342.03|2342.03|2341.84|2341.84|2342.03|2342.03|2341.84|2341.84|0
1605012330000|2020-11-10 12:45:30|2341.72|2341.72|2340.83|2340.83|2341.72|2341.72|2340.83|2340.83|0
1605012340000|2020-11-10 12:45:40|2340.82|2340.82|2340.81|2340.81|2340.86|2340.86|2340.81|2340.81|0
1605012350000|2020-11-10 12:45:50|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|2340.72|0
1605012360000|2020-11-10 12:46:00|2340.89|2340.89|2340.56|2340.56|2340.89|2340.89|2340.56|2340.56|0
1605012370000|2020-11-10 12:46:10|2340.26|2340.26|2340.68|2340.68|2340.68|2340.68|2340.06|2340.06|0
1605012380000|2020-11-10 12:46:20|2340.51|2340.51|2340.35|2340.35|2340.51|2340.51|2340.35|2340.35|0
1605012390000|2020-11-10 12:46:30|2340.18|2340.18|2339.68|2339.68|2340.18|2340.18|2339.68|2339.68|0
1605012400000|2020-11-10 12:46:40|2339.79|2339.79|2340.46|2340.46|2340.46|2340.46|2339.79|2339.79|0
1605012410000|2020-11-10 12:46:50|2340.63|2340.63|2341.91|2341.91|2341.91|2341.91|2340.63|2340.63|0
1605012420000|2020-11-10 12:47:00|2341.85|2341.85|2340.95|2340.95|2341.85|2341.85|2340.95|2340.95|0
1605012430000|2020-11-10 12:47:10|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|2341.01|0
1605012440000|2020-11-10 12:47:20|2340.4|2340.4|2339.42|2339.42|2340.4|2340.4|2339.42|2339.42|0
1605012450000|2020-11-10 12:47:30|2339.37|2339.37|2339.25|2339.25|2339.42|2339.42|2338.28|2338.28|0
1605012460000|2020-11-10 12:47:40|2338.9|2338.9|2338.64|2338.64|2338.9|2338.9|2338.64|2338.64|0
1605012470000|2020-11-10 12:47:50|2338.75|2338.75|2338.75|2338.75|2338.81|2338.81|2338.7|2338.7|0
1605012480000|2020-11-10 12:48:00|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|2338.58|0
1605012490000|2020-11-10 12:48:10|2338.62|2338.62|2338.69|2338.69|2338.69|2338.69|2338.62|2338.62|0
1605012500000|2020-11-10 12:48:20|2338.52|2338.52|2339.32|2339.32|2339.49|2339.49|2338.52|2338.52|0
1605012510000|2020-11-10 12:48:30|2339.27|2339.27|2338.47|2338.47|2339.27|2339.27|2338.47|2338.47|0
1605012520000|2020-11-10 12:48:40|2338.58|2338.58|2337.73|2337.73|2338.58|2338.58|2337.73|2337.73|0
1605012530000|2020-11-10 12:48:50|2337.66|2337.66|2337.2|2337.2|2337.66|2337.66|2337.2|2337.2|0
1605012540000|2020-11-10 12:49:00|2337.04|2337.04|2338|2338|2338|2338|2337.04|2337.04|0
1605012560000|2020-11-10 12:49:20|2338.06|2338.06|2338.07|2338.07|2338.24|2338.24|2337.6|2337.6|0
1605012580000|2020-11-10 12:49:40|2337.9|2337.9|2337.42|2337.42|2337.9|2337.9|2337.42|2337.42|0
1605012590000|2020-11-10 12:49:50|2337.59|2337.59|2337.76|2337.76|2337.76|2337.76|2337.59|2337.59|0
1605012600000|2020-11-10 12:50:00|2337.92|2337.92|2338.69|2338.69|2338.7|2338.7|2337.92|2337.92|0
1605012610000|2020-11-10 12:50:10|2338.7|2338.7|2337.39|2337.39|2338.77|2338.77|2337.35|2337.35|0
1605012620000|2020-11-10 12:50:20|2337.33|2337.33|2337.22|2337.22|2337.39|2337.39|2337.22|2337.22|0
1605012630000|2020-11-10 12:50:30|2337.28|2337.28|2338.18|2338.18|2338.34|2338.34|2337.24|2337.24|0
1605012640000|2020-11-10 12:50:40|2338.01|2338.01|2338.64|2338.64|2338.64|2338.64|2338.01|2338.01|0
1605012650000|2020-11-10 12:50:50|2338.84|2338.84|2338.76|2338.76|2338.92|2338.92|2338.76|2338.76|0
1605012660000|2020-11-10 12:51:00|2338.59|2338.59|2339.86|2339.86|2339.86|2339.86|2338.42|2338.42|0
1605012670000|2020-11-10 12:51:10|2339.69|2339.69|2339.71|2339.71|2340.27|2340.27|2339.69|2339.69|0
1605012680000|2020-11-10 12:51:20|2339.68|2339.68|2339.53|2339.53|2339.68|2339.68|2339.51|2339.51|0
1605012690000|2020-11-10 12:51:30|2339.47|2339.47|2339.47|2339.47|2339.47|2339.47|2339.47|2339.47|0
1605012700000|2020-11-10 12:51:40|2339.48|2339.48|2339.6|2339.6|2339.77|2339.77|2339.43|2339.43|0
1605012710000|2020-11-10 12:51:50|2339.77|2339.77|2340.52|2340.52|2340.52|2340.52|2339.77|2339.77|0
1605012720000|2020-11-10 12:52:00|2340.35|2340.35|2340.91|2340.91|2340.91|2340.91|2340.35|2340.35|0
1605012730000|2020-11-10 12:52:10|2340.86|2340.86|2340.74|2340.74|2341.1|2341.1|2340.74|2340.74|0
1605012740000|2020-11-10 12:52:20|2340.8|2340.8|2339.93|2339.93|2340.84|2340.84|2339.92|2339.92|0
1605012750000|2020-11-10 12:52:30|2339.6|2339.6|2339.17|2339.17|2339.6|2339.6|2339.17|2339.17|0
1605012760000|2020-11-10 12:52:40|2339.09|2339.09|2338.83|2338.83|2339.09|2339.09|2338.76|2338.76|0
1605012770000|2020-11-10 12:52:50|2338.89|2338.89|2339.15|2339.15|2339.17|2339.17|2338.82|2338.82|0
1605012780000|2020-11-10 12:53:00|2339.14|2339.14|2339.7|2339.7|2339.89|2339.89|2339.14|2339.14|0
1605012790000|2020-11-10 12:53:10|2339.66|2339.66|2339.67|2339.67|2339.67|2339.67|2339.44|2339.44|0
1605012800000|2020-11-10 12:53:20|2339.72|2339.72|2339.44|2339.44|2339.72|2339.72|2339.36|2339.36|0
1605012810000|2020-11-10 12:53:30|2339.28|2339.28|2339.29|2339.29|2339.29|2339.29|2339.24|2339.24|0
1605012820000|2020-11-10 12:53:40|2339.46|2339.46|2338.87|2338.87|2339.46|2339.46|2338.87|2338.87|0
1605012830000|2020-11-10 12:53:50|2338.83|2338.83|2339.25|2339.25|2339.25|2339.25|2338.83|2338.83|0
1605012840000|2020-11-10 12:54:00|2339.2|2339.2|2339.24|2339.24|2339.24|2339.24|2339.2|2339.2|0
1605012850000|2020-11-10 12:54:10|2339.07|2339.07|2339.66|2339.66|2339.66|2339.66|2339.07|2339.07|0
1605012860000|2020-11-10 12:54:20|2339.77|2339.77|2341.39|2341.39|2341.39|2341.39|2339.66|2339.66|0
1605012870000|2020-11-10 12:54:30|2341.67|2341.67|2341.84|2341.84|2341.84|2341.84|2341.67|2341.67|0
1605012880000|2020-11-10 12:54:40|2341.73|2341.73|2341.12|2341.12|2341.73|2341.73|2341.12|2341.12|0
1605012890000|2020-11-10 12:54:50|2341.29|2341.29|2341.34|2341.34|2341.79|2341.79|2341.07|2341.07|0
1605012900000|2020-11-10 12:55:00|2341.29|2341.29|2340.78|2340.78|2341.37|2341.37|2340.78|2340.78|0
1605012910000|2020-11-10 12:55:10|2340.84|2340.84|2340.61|2340.61|2340.84|2340.84|2340.61|2340.61|0
1605012920000|2020-11-10 12:55:20|2340.72|2340.72|2340.85|2340.85|2340.85|2340.85|2340.72|2340.72|0
1605012930000|2020-11-10 12:55:30|2340.68|2340.68|2340.65|2340.65|2340.68|2340.68|2340.65|2340.65|0
1605012940000|2020-11-10 12:55:40|2340.66|2340.66|2339.67|2339.67|2340.66|2340.66|2339.67|2339.67|0
1605012950000|2020-11-10 12:55:50|2339.65|2339.65|2339.43|2339.43|2339.65|2339.65|2339.43|2339.43|0
1605012960000|2020-11-10 12:56:00|2339.22|2339.22|2338.82|2338.82|2339.24|2339.24|2338.82|2338.82|0
1605012970000|2020-11-10 12:56:10|2338.87|2338.87|2339.08|2339.08|2339.25|2339.25|2338.87|2338.87|0
1605012980000|2020-11-10 12:56:20|2339.41|2339.41|2340.64|2340.64|2340.64|2340.64|2339.41|2339.41|0
1605012990000|2020-11-10 12:56:30|2340.75|2340.75|2340.69|2340.69|2340.75|2340.75|2340.69|2340.69|0
1605013000000|2020-11-10 12:56:40|2340.86|2340.86|2340.16|2340.16|2340.86|2340.86|2340.16|2340.16|0
1605013010000|2020-11-10 12:56:50|2340.15|2340.15|2341.57|2341.57|2341.7|2341.7|2340.15|2340.15|0
1605013020000|2020-11-10 12:57:00|2341.4|2341.4|2340.98|2340.98|2341.4|2341.4|2340.98|2340.98|0
1605013030000|2020-11-10 12:57:10|2340.47|2340.47|2339.98|2339.98|2340.47|2340.47|2339.98|2339.98|0
1605013040000|2020-11-10 12:57:20|2339.82|2339.82|2338.98|2338.98|2339.82|2339.82|2338.91|2338.91|0
1605013050000|2020-11-10 12:57:30|2339.01|2339.01|2338.76|2338.76|2339.01|2339.01|2338.72|2338.72|0
1605013060000|2020-11-10 12:57:40|2338.6|2338.6|2338.12|2338.12|2338.6|2338.6|2337.97|2337.97|0
1605013070000|2020-11-10 12:57:50|2338.46|2338.46|2338.68|2338.68|2338.68|2338.68|2338.46|2338.46|0
1605013080000|2020-11-10 12:58:00|2338.67|2338.67|2339.39|2339.39|2339.72|2339.72|2338.67|2338.67|0
1605013090000|2020-11-10 12:58:10|2339.18|2339.18|2338.42|2338.42|2339.18|2339.18|2338.42|2338.42|0
1605013100000|2020-11-10 12:58:20|2338.08|2338.08|2337.29|2337.29|2338.08|2338.08|2337.28|2337.28|0
1605013110000|2020-11-10 12:58:30|2337.26|2337.26|2337.14|2337.14|2337.27|2337.27|2336.84|2336.84|0
1605013120000|2020-11-10 12:58:40|2337.25|2337.25|2336.95|2336.95|2337.49|2337.49|2336.71|2336.71|0
1605013130000|2020-11-10 12:58:50|2336.9|2336.9|2336.84|2336.84|2336.9|2336.9|2336.51|2336.51|0
1605013140000|2020-11-10 12:59:00|2337.01|2337.01|2337.49|2337.49|2337.5|2337.5|2337.01|2337.01|0
1605013150000|2020-11-10 12:59:10|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|2337.66|0
1605013160000|2020-11-10 12:59:20|2337.54|2337.54|2337.54|2337.54|2337.54|2337.54|2337.54|2337.54|0
1605013170000|2020-11-10 12:59:30|2337.5|2337.5|2336.82|2336.82|2337.5|2337.5|2336.82|2336.82|0
1605013180000|2020-11-10 12:59:40|2336.78|2336.78|2336.68|2336.68|2336.78|2336.78|2336.68|2336.68|0
1605013190000|2020-11-10 12:59:50|2336.85|2336.85|2337.83|2337.83|2337.89|2337.89|2336.85|2336.85|0
1605013200000|2020-11-10 13:00:00|2338|2338|2337.44|2337.44|2338|2338|2337.44|2337.44|0
1605013210000|2020-11-10 13:00:10|2338|2338|2337.95|2337.95|2338.11|2338.11|2337.95|2337.95|0
1605013220000|2020-11-10 13:00:20|2338.27|2338.27|2338.69|2338.69|2339.13|2339.13|2338.27|2338.27|0
1605013230000|2020-11-10 13:00:30|2338.74|2338.74|2336.39|2336.39|2338.74|2338.74|2336.39|2336.39|0
1605013240000|2020-11-10 13:00:40|2336.41|2336.41|2337.07|2337.07|2337.07|2337.07|2336.41|2336.41|0
1605013250000|2020-11-10 13:00:50|2336.9|2336.9|2336.66|2336.66|2336.9|2336.9|2336.66|2336.66|0
1605013260000|2020-11-10 13:01:00|2336.6|2336.6|2335.63|2335.63|2336.6|2336.6|2335.58|2335.58|0
1605013270000|2020-11-10 13:01:10|2335.58|2335.58|2335.12|2335.12|2335.76|2335.76|2335.12|2335.12|0
1605013280000|2020-11-10 13:01:20|2335.2|2335.2|2335.37|2335.37|2335.37|2335.37|2335.2|2335.2|0
1605013290000|2020-11-10 13:01:30|2335.2|2335.2|2335.74|2335.74|2335.91|2335.91|2335.2|2335.2|0
1605013300000|2020-11-10 13:01:40|2335.58|2335.58|2335.58|2335.58|2335.97|2335.97|2335.27|2335.27|0
1605013310000|2020-11-10 13:01:50|2335.69|2335.69|2335.47|2335.47|2335.69|2335.69|2335.47|2335.47|0
1605013320000|2020-11-10 13:02:00|2335.41|2335.41|2336.06|2336.06|2336.06|2336.06|2335.41|2335.41|0
1605013330000|2020-11-10 13:02:10|2335.89|2335.89|2335.69|2335.69|2336.06|2336.06|2335.13|2335.13|0
1605013340000|2020-11-10 13:02:20|2336.08|2336.08|2336.96|2336.96|2336.96|2336.96|2336.08|2336.08|0
1605013350000|2020-11-10 13:02:30|2336.63|2336.63|2336.8|2336.8|2336.8|2336.8|2336.63|2336.63|0
1605013360000|2020-11-10 13:02:40|2336.91|2336.91|2337.66|2337.66|2337.66|2337.66|2336.74|2336.74|0
1605013370000|2020-11-10 13:02:50|2338.33|2338.33|2338.94|2338.94|2339.11|2339.11|2338.33|2338.33|0
1605013380000|2020-11-10 13:03:00|2338.83|2338.83|2338.39|2338.39|2338.83|2338.83|2338.39|2338.39|0
1605013390000|2020-11-10 13:03:10|2338.28|2338.28|2337.82|2337.82|2338.28|2338.28|2337.82|2337.82|0
1605013400000|2020-11-10 13:03:20|2338.16|2338.16|2337.98|2337.98|2338.16|2338.16|2337.98|2337.98|0
1605013410000|2020-11-10 13:03:30|2337.94|2337.94|2338.14|2338.14|2338.14|2338.14|2337.77|2337.77|0
1605013420000|2020-11-10 13:03:40|2338.25|2338.25|2338.33|2338.33|2338.65|2338.65|2338.25|2338.25|0
1605013430000|2020-11-10 13:03:50|2338.72|2338.72|2339.37|2339.37|2339.37|2339.37|2338.72|2338.72|0
1605013440000|2020-11-10 13:04:00|2339.38|2339.38|2339.04|2339.04|2339.38|2339.38|2339.04|2339.04|0
1605013450000|2020-11-10 13:04:10|2338.99|2338.99|2339.39|2339.39|2339.39|2339.39|2338.99|2338.99|0
1605013460000|2020-11-10 13:04:20|2339.56|2339.56|2339.67|2339.67|2339.67|2339.67|2339.56|2339.56|0
1605013470000|2020-11-10 13:04:30|2339.79|2339.79|2339.78|2339.78|2339.79|2339.79|2339.62|2339.62|0
1605013480000|2020-11-10 13:04:40|2339.73|2339.73|2339.14|2339.14|2339.73|2339.73|2338.76|2338.76|0
1605013490000|2020-11-10 13:04:50|2339.31|2339.31|2339.84|2339.84|2339.84|2339.84|2339.31|2339.31|0
1605013500000|2020-11-10 13:05:00|2339.91|2339.91|2339.17|2339.17|2339.91|2339.91|2339.17|2339.17|0
1605013510000|2020-11-10 13:05:10|2339.12|2339.12|2338.62|2338.62|2339.12|2339.12|2338.62|2338.62|0
1605013520000|2020-11-10 13:05:20|2338.37|2338.37|2337.99|2337.99|2338.37|2338.37|2337.99|2337.99|0
1605013530000|2020-11-10 13:05:30|2337.95|2337.95|2337.9|2337.9|2337.95|2337.95|2337.9|2337.9|0
1605013540000|2020-11-10 13:05:40|2337.88|2337.88|2337.96|2337.96|2337.96|2337.96|2337.78|2337.78|0
1605013550000|2020-11-10 13:05:50|2337.85|2337.85|2338.3|2338.3|2338.3|2338.3|2337.52|2337.52|0
1605013560000|2020-11-10 13:06:00|2338.47|2338.47|2338.68|2338.68|2338.68|2338.68|2338.3|2338.3|0
1605013570000|2020-11-10 13:06:10|2338.51|2338.51|2338.34|2338.34|2338.51|2338.51|2338.34|2338.34|0
1605013580000|2020-11-10 13:06:20|2338.17|2338.17|2337.84|2337.84|2338.17|2338.17|2337.66|2337.66|0
1605013590000|2020-11-10 13:06:30|2337.82|2337.82|2337.49|2337.49|2337.82|2337.82|2337.49|2337.49|0
1605013600000|2020-11-10 13:06:40|2337.38|2337.38|2337.35|2337.35|2337.38|2337.38|2337.34|2337.34|0
1605013610000|2020-11-10 13:06:50|2337.47|2337.47|2338.31|2338.31|2338.31|2338.31|2337.47|2337.47|0
1605013620000|2020-11-10 13:07:00|2338.37|2338.37|2339.04|2339.04|2339.04|2339.04|2338.37|2338.37|0
1605013630000|2020-11-10 13:07:10|2339.1|2339.1|2338.91|2338.91|2339.1|2339.1|2338.76|2338.76|0
1605013640000|2020-11-10 13:07:20|2338.79|2338.79|2339.01|2339.01|2339.01|2339.01|2338.79|2338.79|0
1605013650000|2020-11-10 13:07:30|2339.06|2339.06|2338.9|2338.9|2339.06|2339.06|2338.9|2338.9|0
1605013660000|2020-11-10 13:07:40|2338.43|2338.43|2337.13|2337.13|2338.43|2338.43|2337.13|2337.13|0
1605013670000|2020-11-10 13:07:50|2337.05|2337.05|2336.53|2336.53|2337.05|2337.05|2336.47|2336.47|0
1605013680000|2020-11-10 13:08:00|2336.36|2336.36|2335.44|2335.44|2336.36|2336.36|2335.44|2335.44|0
1605013690000|2020-11-10 13:08:10|2335.38|2335.38|2335.27|2335.27|2335.38|2335.38|2335.27|2335.27|0
1605013700000|2020-11-10 13:08:20|2335.15|2335.15|2335.15|2335.15|2335.32|2335.32|2335.15|2335.15|0
1605013710000|2020-11-10 13:08:30|2334.99|2334.99|2334.65|2334.65|2334.99|2334.99|2334.65|2334.65|0
1605013720000|2020-11-10 13:08:40|2334.49|2334.49|2334.3|2334.3|2334.52|2334.52|2334.3|2334.3|0
1605013730000|2020-11-10 13:08:50|2333.97|2333.97|2333.44|2333.44|2333.97|2333.97|2333.44|2333.44|0
1605013740000|2020-11-10 13:09:00|2333.39|2333.39|2333.61|2333.61|2333.72|2333.72|2333.39|2333.39|0
1605013750000|2020-11-10 13:09:10|2333.39|2333.39|2333.08|2333.08|2333.42|2333.42|2332.85|2332.85|0
1605013760000|2020-11-10 13:09:20|2333.12|2333.12|2333.17|2333.17|2333.17|2333.17|2333.12|2333.12|0
1605013770000|2020-11-10 13:09:30|2333.73|2333.73|2334.64|2334.64|2334.64|2334.64|2333.69|2333.69|0
1605013780000|2020-11-10 13:09:40|2334.54|2334.54|2334.54|2334.54|2334.54|2334.54|2334.54|2334.54|0
1605013790000|2020-11-10 13:09:50|2334.58|2334.58|2335.58|2335.58|2335.69|2335.69|2334.58|2334.58|0
1605013800000|2020-11-10 13:10:00|2335.74|2335.74|2335.91|2335.91|2335.91|2335.91|2335.57|2335.57|0
1605013810000|2020-11-10 13:10:10|2336.13|2336.13|2337.18|2337.18|2337.18|2337.18|2336.13|2336.13|0
1605013820000|2020-11-10 13:10:20|2337.35|2337.35|2337.81|2337.81|2337.9|2337.9|2337.35|2337.35|0
1605013830000|2020-11-10 13:10:30|2337.92|2337.92|2337.9|2337.9|2338.01|2338.01|2337.9|2337.9|0
1605013840000|2020-11-10 13:10:40|2337.84|2337.84|2338.01|2338.01|2338.01|2338.01|2337.84|2337.84|0
1605013850000|2020-11-10 13:10:50|2337.84|2337.84|2338.03|2338.03|2338.03|2338.03|2337.42|2337.42|0
1605013860000|2020-11-10 13:11:00|2338.07|2338.07|2337.93|2337.93|2338.22|2338.22|2337.85|2337.85|0
1605013870000|2020-11-10 13:11:10|2337.98|2337.98|2338.69|2338.69|2338.69|2338.69|2337.95|2337.95|0
1605013880000|2020-11-10 13:11:20|2338.81|2338.81|2338.68|2338.68|2338.81|2338.81|2338.67|2338.67|0
1605013890000|2020-11-10 13:11:30|2338.63|2338.63|2338.52|2338.52|2338.63|2338.63|2338.51|2338.51|0
1605013900000|2020-11-10 13:11:40|2338.54|2338.54|2338.65|2338.65|2338.65|2338.65|2338.49|2338.49|0
1605013910000|2020-11-10 13:11:50|2338.6|2338.6|2338.04|2338.04|2338.6|2338.6|2337.93|2337.93|0
1605013920000|2020-11-10 13:12:00|2338.15|2338.15|2338.1|2338.1|2338.61|2338.61|2338.04|2338.04|0
1605013930000|2020-11-10 13:12:10|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|2337.93|0
1605013940000|2020-11-10 13:12:20|2338.1|2338.1|2338.27|2338.27|2338.27|2338.27|2338.1|2338.1|0
1605013950000|2020-11-10 13:12:30|2338.6|2338.6|2338.63|2338.63|2339|2339|2338.6|2338.6|0
1605013960000|2020-11-10 13:12:40|2338.58|2338.58|2338.7|2338.7|2338.7|2338.7|2338.53|2338.53|0
1605013970000|2020-11-10 13:12:50|2338.87|2338.87|2340.38|2340.38|2340.38|2340.38|2338.87|2338.87|0
1605013980000|2020-11-10 13:13:00|2340.42|2340.42|2340.52|2340.52|2340.69|2340.69|2340.42|2340.42|0
1605013990000|2020-11-10 13:13:10|2340.58|2340.58|2340.5|2340.5|2340.58|2340.58|2340.5|2340.5|0
1605014000000|2020-11-10 13:13:20|2340.54|2340.54|2340.76|2340.76|2340.76|2340.76|2340.43|2340.43|0
1605014010000|2020-11-10 13:13:30|2340.8|2340.8|2340.84|2340.84|2340.84|2340.84|2340.8|2340.8|0
1605014020000|2020-11-10 13:13:40|2341|2341|2341.28|2341.28|2341.28|2341.28|2341|2341|0
1605014030000|2020-11-10 13:13:50|2341.34|2341.34|2342.59|2342.59|2342.59|2342.59|2341.34|2341.34|0
1605014040000|2020-11-10 13:14:00|2342.78|2342.78|2342.29|2342.29|2342.8|2342.8|2342.24|2342.24|0
1605014050000|2020-11-10 13:14:10|2342.36|2342.36|2343.01|2343.01|2343.14|2343.14|2342.36|2342.36|0
1605014060000|2020-11-10 13:14:20|2342.96|2342.96|2342.16|2342.16|2342.96|2342.96|2342.16|2342.16|0
1605014070000|2020-11-10 13:14:30|2342.1|2342.1|2341.97|2341.97|2342.1|2342.1|2341.97|2341.97|0
1605014080000|2020-11-10 13:14:40|2342.14|2342.14|2342.24|2342.24|2342.24|2342.24|2342.08|2342.08|0
1605014090000|2020-11-10 13:14:50|2342.07|2342.07|2341.96|2341.96|2342.07|2342.07|2341.96|2341.96|0
1605014100000|2020-11-10 13:15:00|2342.3|2342.3|2342.38|2342.38|2342.41|2342.41|2342.3|2342.3|0
1605014110000|2020-11-10 13:15:10|2342.04|2342.04|2340.3|2340.3|2342.04|2342.04|2340.3|2340.3|0
1605014120000|2020-11-10 13:15:20|2340.34|2340.34|2339.92|2339.92|2340.38|2340.38|2339.88|2339.88|0
1605014130000|2020-11-10 13:15:30|2339.88|2339.88|2338.97|2338.97|2339.88|2339.88|2338.97|2338.97|0
1605014140000|2020-11-10 13:15:40|2338.68|2338.68|2338.62|2338.62|2338.68|2338.68|2338.62|2338.62|0
1605014150000|2020-11-10 13:15:50|2338.45|2338.45|2338.1|2338.1|2338.45|2338.45|2338.1|2338.1|0
1605014160000|2020-11-10 13:16:00|2337.94|2337.94|2336.92|2336.92|2337.94|2337.94|2336.92|2336.92|0
1605014170000|2020-11-10 13:16:10|2336.66|2336.66|2337.74|2337.74|2337.74|2337.74|2336.66|2336.66|0
1605014180000|2020-11-10 13:16:20|2337.79|2337.79|2337.92|2337.92|2338.07|2338.07|2337.79|2337.79|0
1605014190000|2020-11-10 13:16:30|2338.09|2338.09|2338.14|2338.14|2338.14|2338.14|2337.97|2337.97|0
1605014200000|2020-11-10 13:16:40|2338.2|2338.2|2338.61|2338.61|2338.61|2338.61|2338.03|2338.03|0
1605014210000|2020-11-10 13:16:50|2338.62|2338.62|2338.5|2338.5|2338.62|2338.62|2338.5|2338.5|0
1605014220000|2020-11-10 13:17:00|2338.45|2338.45|2338.1|2338.1|2338.45|2338.45|2337.86|2337.86|0
1605014230000|2020-11-10 13:17:10|2338.14|2338.14|2338.01|2338.01|2338.14|2338.14|2337.87|2337.87|0
1605014240000|2020-11-10 13:17:20|2337.99|2337.99|2338.21|2338.21|2338.27|2338.27|2337.99|2337.99|0
1605014250000|2020-11-10 13:17:30|2338.27|2338.27|2338.56|2338.56|2338.56|2338.56|2338.23|2338.23|0
1605014260000|2020-11-10 13:17:40|2338.54|2338.54|2338.93|2338.93|2339.09|2339.09|2338.54|2338.54|0
1605014280000|2020-11-10 13:18:00|2339.39|2339.39|2339.95|2339.95|2340.01|2340.01|2339.39|2339.39|0
1605014290000|2020-11-10 13:18:10|2340.01|2340.01|2340.23|2340.23|2340.23|2340.23|2340.01|2340.01|0
1605014300000|2020-11-10 13:18:20|2340.4|2340.4|2340.78|2340.78|2340.8|2340.8|2340.4|2340.4|0
1605014310000|2020-11-10 13:18:30|2340.79|2340.79|2341.29|2341.29|2341.29|2341.29|2340.79|2340.79|0
1605014320000|2020-11-10 13:18:40|2341.33|2341.33|2342.19|2342.19|2342.19|2342.19|2341.33|2341.33|0
1605014330000|2020-11-10 13:18:50|2342.2|2342.2|2342.28|2342.28|2342.28|2342.28|2342.2|2342.2|0
1605014340000|2020-11-10 13:19:00|2342.39|2342.39|2343.1|2343.1|2343.1|2343.1|2342.39|2342.39|0
1605014350000|2020-11-10 13:19:10|2343.11|2343.11|2343.82|2343.82|2343.82|2343.82|2343.11|2343.11|0
1605014360000|2020-11-10 13:19:20|2343.77|2343.77|2343.4|2343.4|2343.94|2343.94|2343.34|2343.34|0
1605014370000|2020-11-10 13:19:30|2343.29|2343.29|2341.87|2341.87|2343.29|2343.29|2341.87|2341.87|0
1605014380000|2020-11-10 13:19:40|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|2341.54|0
1605014390000|2020-11-10 13:19:50|2341.38|2341.38|2341.54|2341.54|2341.54|2341.54|2341.38|2341.38|0
1605014400000|2020-11-10 13:20:00|2341.6|2341.6|2341.64|2341.64|2341.64|2341.64|2341.6|2341.6|0
1605014410000|2020-11-10 13:20:10|2341.8|2341.8|2342.26|2342.26|2342.26|2342.26|2341.8|2341.8|0
1605014420000|2020-11-10 13:20:20|2342.24|2342.24|2342.73|2342.73|2342.73|2342.73|2342.24|2342.24|0
1605014430000|2020-11-10 13:20:30|2342.84|2342.84|2343.27|2343.27|2343.38|2343.38|2342.84|2342.84|0
1605014440000|2020-11-10 13:20:40|2343.19|2343.19|2342.33|2342.33|2343.19|2343.19|2342.33|2342.33|0
1605014450000|2020-11-10 13:20:50|2341.94|2341.94|2341.97|2341.97|2341.97|2341.97|2341.83|2341.83|0
1605014460000|2020-11-10 13:21:00|2341.93|2341.93|2342.33|2342.33|2342.33|2342.33|2341.93|2341.93|0
1605014470000|2020-11-10 13:21:10|2342.36|2342.36|2343.36|2343.36|2343.36|2343.36|2342.36|2342.36|0
1605014480000|2020-11-10 13:21:20|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|2343.3|0
1605014490000|2020-11-10 13:21:30|2343.19|2343.19|2343.13|2343.13|2343.19|2343.19|2343.09|2343.09|0
1605014500000|2020-11-10 13:21:40|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|2343.19|0
1605014510000|2020-11-10 13:21:50|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|2343.07|0
1605014520000|2020-11-10 13:22:00|2343.56|2343.56|2344.14|2344.14|2344.64|2344.64|2343.56|2343.56|0
1605014530000|2020-11-10 13:22:10|2344.03|2344.03|2344.32|2344.32|2344.32|2344.32|2344.03|2344.03|0
1605014540000|2020-11-10 13:22:20|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|2344.45|0
1605014550000|2020-11-10 13:22:30|2344.57|2344.57|2343.66|2343.66|2344.57|2344.57|2343.66|2343.66|0
1605014560000|2020-11-10 13:22:40|2343.78|2343.78|2343.95|2343.95|2343.95|2343.95|2343.78|2343.78|0
1605014570000|2020-11-10 13:22:50|2344.31|2344.31|2344.19|2344.19|2344.31|2344.31|2344.15|2344.15|0
1605014580000|2020-11-10 13:23:00|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|2344.03|0
1605014590000|2020-11-10 13:23:10|2344.07|2344.07|2344.17|2344.17|2344.17|2344.17|2344.07|2344.07|0
1605014600000|2020-11-10 13:23:20|2343.84|2343.84|2344.26|2344.26|2344.46|2344.46|2343.84|2343.84|0
1605014610000|2020-11-10 13:23:30|2344.09|2344.09|2343.64|2343.64|2344.09|2344.09|2343.64|2343.64|0
1605014620000|2020-11-10 13:23:40|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|2344.09|0
1605014630000|2020-11-10 13:23:50|2344.26|2344.26|2344.36|2344.36|2344.39|2344.39|2344.26|2344.26|0
1605014640000|2020-11-10 13:24:00|2344.19|2344.19|2344.37|2344.37|2344.37|2344.37|2344.19|2344.19|0
1605014650000|2020-11-10 13:24:10|2344.25|2344.25|2344.38|2344.38|2344.38|2344.38|2344.22|2344.22|0
1605014660000|2020-11-10 13:24:20|2344.27|2344.27|2343.52|2343.52|2344.27|2344.27|2343.52|2343.52|0
1605014670000|2020-11-10 13:24:30|2343.4|2343.4|2342.54|2342.54|2343.4|2343.4|2342.54|2342.54|0
1605014680000|2020-11-10 13:24:40|2342.58|2342.58|2342.64|2342.64|2342.64|2342.64|2342.58|2342.58|0
1605014690000|2020-11-10 13:24:50|2342.18|2342.18|2341.82|2341.82|2342.18|2342.18|2341.82|2341.82|0
1605014700000|2020-11-10 13:25:00|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|2341.76|0
1605014710000|2020-11-10 13:25:10|2341.82|2341.82|2341.93|2341.93|2342.01|2342.01|2341.82|2341.82|0
1605014720000|2020-11-10 13:25:20|2341.26|2341.26|2342.03|2342.03|2342.03|2342.03|2341.26|2341.26|0
1605014730000|2020-11-10 13:25:30|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|2342.08|0
1605014740000|2020-11-10 13:25:40|2342.12|2342.12|2343.33|2343.33|2343.33|2343.33|2342.12|2342.12|0
1605014750000|2020-11-10 13:25:50|2343.5|2343.5|2343.33|2343.33|2343.5|2343.5|2343.33|2343.33|0
1605014760000|2020-11-10 13:26:00|2343.46|2343.46|2342.86|2342.86|2343.46|2343.46|2342.86|2342.86|0
1605014770000|2020-11-10 13:26:10|2342.91|2342.91|2342.38|2342.38|2343.08|2343.08|2342.38|2342.38|0
1605014780000|2020-11-10 13:26:20|2342.26|2342.26|2342.33|2342.33|2342.33|2342.33|2342.2|2342.2|0
1605014790000|2020-11-10 13:26:30|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|2342.29|0
1605014800000|2020-11-10 13:26:40|2342.26|2342.26|2340.74|2340.74|2342.26|2342.26|2340.74|2340.74|0
1605014810000|2020-11-10 13:26:50|2340.61|2340.61|2340.47|2340.47|2340.61|2340.61|2340.21|2340.21|0
1605014820000|2020-11-10 13:27:00|2340.41|2340.41|2340.21|2340.21|2340.41|2340.41|2340.17|2340.17|0
1605014830000|2020-11-10 13:27:10|2340.04|2340.04|2340.04|2340.04|2340.04|2340.04|2340.04|2340.04|0
1605014840000|2020-11-10 13:27:20|2340.15|2340.15|2340.15|2340.15|2340.15|2340.15|2340.15|2340.15|0
1605014850000|2020-11-10 13:27:30|2339.99|2339.99|2339.12|2339.12|2339.99|2339.99|2339.12|2339.12|0
1605014860000|2020-11-10 13:27:40|2339.07|2339.07|2339.01|2339.01|2339.1|2339.1|2339.01|2339.01|0
1605014870000|2020-11-10 13:27:50|2338.84|2338.84|2339.04|2339.04|2339.04|2339.04|2338.84|2338.84|0
1605014880000|2020-11-10 13:28:00|2339.1|2339.1|2339.99|2339.99|2339.99|2339.99|2339.1|2339.1|0
1605014890000|2020-11-10 13:28:10|2340.08|2340.08|2341.84|2341.84|2341.84|2341.84|2340.08|2340.08|0
1605014900000|2020-11-10 13:28:20|2341.88|2341.88|2342.27|2342.27|2342.27|2342.27|2341.6|2341.6|0
1605014910000|2020-11-10 13:28:30|2342.38|2342.38|2342.44|2342.44|2342.55|2342.55|2342.38|2342.38|0
1605014920000|2020-11-10 13:28:40|2342.6|2342.6|2342.86|2342.86|2343.15|2343.15|2342.6|2342.6|0
1605014930000|2020-11-10 13:28:50|2342.88|2342.88|2344.39|2344.39|2344.39|2344.39|2342.88|2342.88|0
1605014940000|2020-11-10 13:29:00|2344.42|2344.42|2345.31|2345.31|2345.31|2345.31|2344.42|2344.42|0
1605014950000|2020-11-10 13:29:10|2345.26|2345.26|2344.24|2344.24|2345.26|2345.26|2344.24|2344.24|0
1605014960000|2020-11-10 13:29:20|2344.18|2344.18|2344.53|2344.53|2344.53|2344.53|2344.18|2344.18|0
1605014970000|2020-11-10 13:29:30|2344.58|2344.58|2344.42|2344.42|2344.63|2344.63|2344.41|2344.41|0
1605014980000|2020-11-10 13:29:40|2344.54|2344.54|2344.97|2344.97|2345.26|2345.26|2344.54|2344.54|0
1605014990000|2020-11-10 13:29:50|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|2345.03|0
1605015000000|2020-11-10 13:30:00|2345.05|2345.05|2345.31|2345.31|2345.65|2345.65|2345.05|2345.05|0
1605015010000|2020-11-10 13:30:10|2345.2|2345.2|2344.53|2344.53|2345.2|2345.2|2344.53|2344.53|0
1605015020000|2020-11-10 13:30:20|2344.51|2344.51|2344.56|2344.56|2344.56|2344.56|2344.45|2344.45|0
1605015030000|2020-11-10 13:30:30|2344.65|2344.65|2345.01|2345.01|2345.01|2345.01|2344.65|2344.65|0
1605015040000|2020-11-10 13:30:40|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|2345.17|0
1605015050000|2020-11-10 13:30:50|2345.1|2345.1|2344.68|2344.68|2345.1|2345.1|2344.68|2344.68|0
1605015060000|2020-11-10 13:31:00|2344.63|2344.63|2344.79|2344.79|2344.79|2344.79|2344.29|2344.29|0
1605015070000|2020-11-10 13:31:10|2344.83|2344.83|2344.88|2344.88|2345.04|2345.04|2344.83|2344.83|0
1605015080000|2020-11-10 13:31:20|2344.71|2344.71|2344.6|2344.6|2344.71|2344.71|2344.6|2344.6|0
1605015090000|2020-11-10 13:31:30|2344.54|2344.54|2344.1|2344.1|2344.54|2344.54|2344.04|2344.04|0
1605015100000|2020-11-10 13:31:40|2344.07|2344.07|2344.36|2344.36|2344.4|2344.4|2344.07|2344.07|0
1605015110000|2020-11-10 13:31:50|2344.47|2344.47|2344.19|2344.19|2344.55|2344.55|2344.19|2344.19|0
1605015120000|2020-11-10 13:32:00|2344.07|2344.07|2343.58|2343.58|2344.2|2344.2|2343.58|2343.58|0
1605015130000|2020-11-10 13:32:10|2343.42|2343.42|2342.53|2342.53|2343.42|2343.42|2342.53|2342.53|0
1605015140000|2020-11-10 13:32:20|2342.49|2342.49|2341.93|2341.93|2342.49|2342.49|2341.93|2341.93|0
1605015150000|2020-11-10 13:32:30|2341.96|2341.96|2340.6|2340.6|2341.96|2341.96|2340.57|2340.57|0
1605015160000|2020-11-10 13:32:40|2340.56|2340.56|2340.6|2340.6|2340.89|2340.89|2340.56|2340.56|0
1605015170000|2020-11-10 13:32:50|2340.57|2340.57|2340.01|2340.01|2340.57|2340.57|2340.01|2340.01|0
1605015180000|2020-11-10 13:33:00|2340.06|2340.06|2339.82|2339.82|2340.06|2340.06|2339.82|2339.82|0
1605015190000|2020-11-10 13:33:10|2339.88|2339.88|2339.93|2339.93|2340.05|2340.05|2339.82|2339.82|0
1605015200000|2020-11-10 13:33:20|2340.1|2340.1|2340.58|2340.58|2340.58|2340.58|2340.1|2340.1|0
1605015210000|2020-11-10 13:33:30|2340.61|2340.61|2341.68|2341.68|2341.68|2341.68|2340.61|2340.61|0
1605015220000|2020-11-10 13:33:40|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|2341.73|0
1605015230000|2020-11-10 13:33:50|2341.77|2341.77|2341.54|2341.54|2341.77|2341.77|2341.54|2341.54|0
1605015240000|2020-11-10 13:34:00|2341.59|2341.59|2341.97|2341.97|2341.97|2341.97|2341.59|2341.59|0
1605015250000|2020-11-10 13:34:10|2342.08|2342.08|2342.03|2342.03|2342.08|2342.08|2342.03|2342.03|0
1605015260000|2020-11-10 13:34:20|2342.06|2342.06|2341.9|2341.9|2342.06|2342.06|2341.9|2341.9|0
1605015270000|2020-11-10 13:34:30|2341.73|2341.73|2340.95|2340.95|2341.73|2341.73|2340.95|2340.95|0
1605015280000|2020-11-10 13:34:40|2340.91|2340.91|2340.76|2340.76|2341.12|2341.12|2340.76|2340.76|0
1605015290000|2020-11-10 13:34:50|2340.73|2340.73|2341.01|2341.01|2341.01|2341.01|2340.73|2340.73|0
1605015300000|2020-11-10 13:35:00|2340.84|2340.84|2340.85|2340.85|2340.9|2340.9|2340.61|2340.61|0
1605015310000|2020-11-10 13:35:10|2340.9|2340.9|2340.68|2340.68|2340.9|2340.9|2340.68|2340.68|0
1605015320000|2020-11-10 13:35:20|2340.59|2340.59|2341.04|2341.04|2341.04|2341.04|2340.36|2340.36|0
1605015330000|2020-11-10 13:35:30|2341|2341|2340.71|2340.71|2341|2341|2340.71|2340.71|0
1605015340000|2020-11-10 13:35:40|2340.94|2340.94|2339.95|2339.95|2340.94|2340.94|2339.95|2339.95|0
1605015350000|2020-11-10 13:35:50|2339.29|2339.29|2339.23|2339.23|2339.29|2339.29|2339.12|2339.12|0
1605015360000|2020-11-10 13:36:00|2339.29|2339.29|2339.01|2339.01|2339.45|2339.45|2339.01|2339.01|0
1605015370000|2020-11-10 13:36:10|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|2339.21|0
1605015380000|2020-11-10 13:36:20|2339.16|2339.16|2339.1|2339.1|2339.16|2339.16|2339.04|2339.04|0
1605015390000|2020-11-10 13:36:30|2338.98|2338.98|2338.71|2338.71|2338.98|2338.98|2338.65|2338.65|0
1605015400000|2020-11-10 13:36:40|2339.04|2339.04|2340.4|2340.4|2340.4|2340.4|2339.04|2339.04|0
1605015410000|2020-11-10 13:36:50|2340.51|2340.51|2340.55|2340.55|2340.68|2340.68|2340.51|2340.51|0
1605015420000|2020-11-10 13:37:00|2340.38|2340.38|2340.49|2340.49|2340.49|2340.49|2340.27|2340.27|0
1605015430000|2020-11-10 13:37:10|2340.66|2340.66|2340.43|2340.43|2340.66|2340.66|2340.43|2340.43|0
1605015440000|2020-11-10 13:37:20|2340.48|2340.48|2339.38|2339.38|2340.48|2340.48|2339.38|2339.38|0
1605015450000|2020-11-10 13:37:30|2339.33|2339.33|2337.63|2337.63|2339.33|2339.33|2337.63|2337.63|0
1605015460000|2020-11-10 13:37:40|2337.61|2337.61|2337.28|2337.28|2337.62|2337.62|2337.17|2337.17|0
1605015470000|2020-11-10 13:37:50|2337.45|2337.45|2337.22|2337.22|2337.45|2337.45|2337.22|2337.22|0
1605015480000|2020-11-10 13:38:00|2337.39|2337.39|2338.22|2338.22|2338.22|2338.22|2337.39|2337.39|0
1605015490000|2020-11-10 13:38:10|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|2338.16|0
1605015500000|2020-11-10 13:38:20|2337.95|2337.95|2337.51|2337.51|2337.95|2337.95|2337.45|2337.45|0
1605015510000|2020-11-10 13:38:30|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|2337.67|0
1605015520000|2020-11-10 13:38:40|2337.73|2337.73|2337.38|2337.38|2337.73|2337.73|2337.38|2337.38|0
1605015540000|2020-11-10 13:39:00|2337.54|2337.54|2337.12|2337.12|2337.54|2337.54|2337.12|2337.12|0
1605015550000|2020-11-10 13:39:10|2337.06|2337.06|2336.36|2336.36|2337.06|2337.06|2336.24|2336.24|0
1605015560000|2020-11-10 13:39:20|2336.32|2336.32|2336.21|2336.21|2336.32|2336.32|2336.15|2336.15|0
1605015570000|2020-11-10 13:39:30|2336.27|2336.27|2335.21|2335.21|2336.27|2336.27|2335.21|2335.21|0
1605015580000|2020-11-10 13:39:40|2335.37|2335.37|2335.62|2335.62|2335.71|2335.71|2335.37|2335.37|0
1605015590000|2020-11-10 13:39:50|2335.79|2335.79|2336.75|2336.75|2336.75|2336.75|2335.79|2335.79|0
1605015600000|2020-11-10 13:40:00|2336.82|2336.82|2337.03|2337.03|2337.13|2337.13|2336.82|2336.82|0
1605015610000|2020-11-10 13:40:10|2337.05|2337.05|2337.2|2337.2|2337.2|2337.2|2337.05|2337.05|0
1605015620000|2020-11-10 13:40:20|2337.14|2337.14|2336.97|2336.97|2337.14|2337.14|2336.38|2336.38|0
1605015630000|2020-11-10 13:40:30|2336.91|2336.91|2336.37|2336.37|2336.91|2336.91|2336.37|2336.37|0
1605015640000|2020-11-10 13:40:40|2336.48|2336.48|2337.17|2337.17|2337.17|2337.17|2336.48|2336.48|0
1605015650000|2020-11-10 13:40:50|2336.75|2336.75|2336.27|2336.27|2336.75|2336.75|2336.15|2336.15|0
1605015660000|2020-11-10 13:41:00|2336.32|2336.32|2336.63|2336.63|2336.63|2336.63|2336.32|2336.32|0
1605015670000|2020-11-10 13:41:10|2336.68|2336.68|2336.19|2336.19|2336.74|2336.74|2336.19|2336.19|0
1605015680000|2020-11-10 13:41:20|2335.68|2335.68|2335.7|2335.7|2335.74|2335.74|2335.57|2335.57|0
1605015690000|2020-11-10 13:41:30|2335.82|2335.82|2335.99|2335.99|2336.04|2336.04|2335.82|2335.82|0
1605015700000|2020-11-10 13:41:40|2336.03|2336.03|2335.96|2335.96|2336.08|2336.08|2335.96|2335.96|0
1605015710000|2020-11-10 13:41:50|2336.02|2336.02|2335.77|2335.77|2336.09|2336.09|2335.77|2335.77|0
1605015720000|2020-11-10 13:42:00|2335.72|2335.72|2335.71|2335.71|2335.72|2335.72|2335.65|2335.65|0
1605015730000|2020-11-10 13:42:10|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|2335.77|0
1605015740000|2020-11-10 13:42:20|2335.83|2335.83|2336.45|2336.45|2336.45|2336.45|2335.83|2335.83|0
1605015750000|2020-11-10 13:42:30|2336.39|2336.39|2336.6|2336.6|2336.6|2336.6|2336.39|2336.39|0
1605015760000|2020-11-10 13:42:40|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|2336.77|0
1605015770000|2020-11-10 13:42:50|2336.81|2336.81|2337.75|2337.75|2338.03|2338.03|2336.81|2336.81|0
1605015780000|2020-11-10 13:43:00|2337.77|2337.77|2338.91|2338.91|2338.91|2338.91|2337.6|2337.6|0
1605015790000|2020-11-10 13:43:10|2339.31|2339.31|2339.66|2339.66|2339.66|2339.66|2339.31|2339.31|0
1605015800000|2020-11-10 13:43:20|2339.78|2339.78|2339.78|2339.78|2339.78|2339.78|2339.55|2339.55|0
1605015810000|2020-11-10 13:43:30|2339.61|2339.61|2339.89|2339.89|2339.89|2339.89|2339.56|2339.56|0
1605015820000|2020-11-10 13:43:40|2339.95|2339.95|2339.46|2339.46|2339.95|2339.95|2339.35|2339.35|0
1605015830000|2020-11-10 13:43:50|2339.35|2339.35|2339.18|2339.18|2339.35|2339.35|2339.18|2339.18|0
1605015840000|2020-11-10 13:44:00|2339.27|2339.27|2338.94|2338.94|2339.41|2339.41|2338.92|2338.92|0
1605015850000|2020-11-10 13:44:10|2339.33|2339.33|2339.05|2339.05|2339.33|2339.33|2339.05|2339.05|0
1605015860000|2020-11-10 13:44:20|2339.11|2339.11|2338.44|2338.44|2339.16|2339.16|2338.28|2338.28|0
1605015870000|2020-11-10 13:44:30|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|2338.61|0
1605015880000|2020-11-10 13:44:40|2338.65|2338.65|2338.61|2338.61|2338.91|2338.91|2338.58|2338.58|0
1605015890000|2020-11-10 13:44:50|2338.65|2338.65|2337.98|2337.98|2338.65|2338.65|2337.98|2337.98|0
1605015900000|2020-11-10 13:45:00|2337.92|2337.92|2337.92|2337.92|2338.15|2338.15|2337.92|2337.92|0
1605015910000|2020-11-10 13:45:10|2337.42|2337.42|2337.23|2337.23|2337.42|2337.42|2336.46|2336.46|0
1605015920000|2020-11-10 13:45:20|2337.34|2337.34|2337.17|2337.17|2337.34|2337.34|2337.17|2337.17|0
1605015930000|2020-11-10 13:45:30|2337.11|2337.11|2337.06|2337.06|2337.17|2337.17|2337.06|2337.06|0
1605015940000|2020-11-10 13:45:40|2337.59|2337.59|2338.23|2338.23|2338.23|2338.23|2337.59|2337.59|0
1605015950000|2020-11-10 13:45:50|2338.4|2338.4|2338.23|2338.23|2338.59|2338.59|2338.23|2338.23|0
1605015960000|2020-11-10 13:46:00|2338.12|2338.12|2338.3|2338.3|2338.34|2338.34|2337.89|2337.89|0
1605015970000|2020-11-10 13:46:10|2338.21|2338.21|2337.84|2337.84|2338.27|2338.27|2337.84|2337.84|0
1605015980000|2020-11-10 13:46:20|2337.81|2337.81|2337.75|2337.75|2337.86|2337.86|2337.75|2337.75|0
1605016000000|2020-11-10 13:46:40|2337.77|2337.77|2337.79|2337.79|2337.79|2337.79|2337.77|2337.77|0
1605016010000|2020-11-10 13:46:50|2337.96|2337.96|2337.39|2337.39|2338.05|2338.05|2337.39|2337.39|0
1605016020000|2020-11-10 13:47:00|2337.35|2337.35|2337.3|2337.3|2337.35|2337.35|2336.96|2336.96|0
1605016030000|2020-11-10 13:47:10|2337.34|2337.34|2337.44|2337.44|2337.45|2337.45|2337.22|2337.22|0
1605016040000|2020-11-10 13:47:20|2337.42|2337.42|2337.8|2337.8|2337.8|2337.8|2337.42|2337.42|0
1605016050000|2020-11-10 13:47:30|2337.64|2337.64|2337.26|2337.26|2337.64|2337.64|2337.24|2337.24|0
1605016060000|2020-11-10 13:47:40|2337.1|2337.1|2337.06|2337.06|2337.18|2337.18|2337.06|2337.06|0
1605016070000|2020-11-10 13:47:50|2337.02|2337.02|2334.8|2334.8|2337.02|2337.02|2334.8|2334.8|0
1605016080000|2020-11-10 13:48:00|2334.97|2334.97|2335.61|2335.61|2335.61|2335.61|2334.97|2334.97|0
1605016090000|2020-11-10 13:48:10|2335.64|2335.64|2335.32|2335.32|2335.7|2335.7|2335.32|2335.32|0
1605016100000|2020-11-10 13:48:20|2335.38|2335.38|2335.45|2335.45|2335.45|2335.45|2335.38|2335.38|0
1605016110000|2020-11-10 13:48:30|2335.54|2335.54|2335.97|2335.97|2335.97|2335.97|2335.54|2335.54|0
1605016120000|2020-11-10 13:48:40|2335.96|2335.96|2336.37|2336.37|2336.37|2336.37|2335.84|2335.84|0
1605016130000|2020-11-10 13:48:50|2336.45|2336.45|2336.58|2336.58|2336.58|2336.58|2336.45|2336.45|0
1605016140000|2020-11-10 13:49:00|2336.55|2336.55|2335.13|2335.13|2336.55|2336.55|2335.09|2335.09|0
1605016150000|2020-11-10 13:49:10|2335.46|2335.46|2335.99|2335.99|2335.99|2335.99|2335.46|2335.46|0
1605016160000|2020-11-10 13:49:20|2335.91|2335.91|2335.52|2335.52|2335.91|2335.91|2335.52|2335.52|0
1605016170000|2020-11-10 13:49:30|2335.02|2335.02|2334.39|2334.39|2335.02|2335.02|2334.39|2334.39|0
1605016180000|2020-11-10 13:49:40|2334.35|2334.35|2334.42|2334.42|2334.6|2334.6|2334.35|2334.35|0
1605016190000|2020-11-10 13:49:50|2334.54|2334.54|2334.38|2334.38|2334.54|2334.54|2334.21|2334.21|0
1605016200000|2020-11-10 13:50:00|2334.43|2334.43|2335.31|2335.31|2335.31|2335.31|2334.43|2334.43|0
1605016210000|2020-11-10 13:50:10|2335.35|2335.35|2335.68|2335.68|2335.68|2335.68|2335.35|2335.35|0
1605016220000|2020-11-10 13:50:20|2336.01|2336.01|2335.12|2335.12|2336.01|2336.01|2335.12|2335.12|0
1605016230000|2020-11-10 13:50:30|2335.23|2335.23|2336.39|2336.39|2336.39|2336.39|2335.23|2335.23|0
1605016240000|2020-11-10 13:50:40|2336.34|2336.34|2336.11|2336.11|2336.34|2336.34|2336.11|2336.11|0
1605016250000|2020-11-10 13:50:50|2336.28|2336.28|2336.67|2336.67|2336.73|2336.73|2336.28|2336.28|0
1605016260000|2020-11-10 13:51:00|2336.71|2336.71|2336.56|2336.56|2336.73|2336.73|2336.56|2336.56|0
1605016270000|2020-11-10 13:51:10|2336.89|2336.89|2336.89|2336.89|2336.95|2336.95|2336.78|2336.78|0
1605016280000|2020-11-10 13:51:20|2336.68|2336.68|2336.64|2336.64|2336.68|2336.68|2336.64|2336.64|0
1605016290000|2020-11-10 13:51:30|2336.81|2336.81|2337.02|2337.02|2337.02|2337.02|2336.68|2336.68|0
1605016300000|2020-11-10 13:51:40|2336.9|2336.9|2337.05|2337.05|2337.05|2337.05|2336.83|2336.83|0
1605016310000|2020-11-10 13:51:50|2337|2337|2336.67|2336.67|2337|2337|2336.67|2336.67|0
1605016320000|2020-11-10 13:52:00|2336.5|2336.5|2337.06|2337.06|2337.06|2337.06|2336.45|2336.45|0
1605016330000|2020-11-10 13:52:10|2337.23|2337.23|2336.81|2336.81|2337.23|2337.23|2336.75|2336.75|0
1605016340000|2020-11-10 13:52:20|2336.87|2336.87|2337.04|2337.04|2337.04|2337.04|2336.87|2336.87|0
1605016350000|2020-11-10 13:52:30|2336.87|2336.87|2337.75|2337.75|2337.75|2337.75|2336.87|2336.87|0
1605016360000|2020-11-10 13:52:40|2337.83|2337.83|2338.13|2338.13|2338.13|2338.13|2337.83|2337.83|0
1605016370000|2020-11-10 13:52:50|2337.97|2337.97|2337.51|2337.51|2337.97|2337.97|2337.47|2337.47|0
1605016380000|2020-11-10 13:53:00|2337.45|2337.45|2337.78|2337.78|2337.78|2337.78|2337.45|2337.45|0
1605016390000|2020-11-10 13:53:10|2337.83|2337.83|2337.99|2337.99|2338.16|2338.16|2337.82|2337.82|0
1605016400000|2020-11-10 13:53:20|2338.34|2338.34|2338.96|2338.96|2338.96|2338.96|2338.25|2338.25|0
1605016410000|2020-11-10 13:53:30|2339.02|2339.02|2339.02|2339.02|2339.08|2339.08|2338.52|2338.52|0
1605016420000|2020-11-10 13:53:40|2339.13|2339.13|2338.92|2338.92|2339.17|2339.17|2338.92|2338.92|0
1605016430000|2020-11-10 13:53:50|2338.75|2338.75|2337.86|2337.86|2338.81|2338.81|2337.86|2337.86|0
1605016440000|2020-11-10 13:54:00|2337.37|2337.37|2337.25|2337.25|2337.37|2337.37|2337.08|2337.08|0
1605016450000|2020-11-10 13:54:10|2337.42|2337.42|2337.7|2337.7|2337.7|2337.7|2337.42|2337.42|0
1605016460000|2020-11-10 13:54:20|2337.74|2337.74|2337.7|2337.7|2337.74|2337.74|2337.7|2337.7|0
1605016470000|2020-11-10 13:54:30|2337.74|2337.74|2337.56|2337.56|2337.77|2337.77|2337.56|2337.56|0
1605016480000|2020-11-10 13:54:40|2337.4|2337.4|2337.15|2337.15|2337.4|2337.4|2337.15|2337.15|0
1605016490000|2020-11-10 13:54:50|2337.11|2337.11|2337.22|2337.22|2337.26|2337.26|2337.11|2337.11|0
1605016500000|2020-11-10 13:55:00|2337.05|2337.05|2337.11|2337.11|2337.11|2337.11|2337.05|2337.05|0
1605016510000|2020-11-10 13:55:10|2337.28|2337.28|2336.88|2336.88|2337.28|2337.28|2336.88|2336.88|0
1605016520000|2020-11-10 13:55:20|2336.71|2336.71|2336.18|2336.18|2336.75|2336.75|2336.18|2336.18|0
1605016530000|2020-11-10 13:55:30|2336.13|2336.13|2335.96|2335.96|2336.13|2336.13|2335.96|2335.96|0
1605016540000|2020-11-10 13:55:40|2336.34|2336.34|2336.5|2336.5|2336.5|2336.5|2336.34|2336.34|0
1605016550000|2020-11-10 13:55:50|2336.44|2336.44|2336.39|2336.39|2336.44|2336.44|2336.39|2336.39|0
1605016560000|2020-11-10 13:56:00|2336.35|2336.35|2336.29|2336.29|2336.35|2336.35|2336.29|2336.29|0
1605016570000|2020-11-10 13:56:10|2336.34|2336.34|2337.49|2337.49|2337.99|2337.99|2336.34|2336.34|0
1605016580000|2020-11-10 13:56:20|2337.65|2337.65|2337.78|2337.78|2337.84|2337.84|2337.37|2337.37|0
1605016590000|2020-11-10 13:56:30|2337.73|2337.73|2337.02|2337.02|2337.73|2337.73|2337.02|2337.02|0
1605016600000|2020-11-10 13:56:40|2336.85|2336.85|2336.44|2336.44|2336.85|2336.85|2336.44|2336.44|0
1605016610000|2020-11-10 13:56:50|2336.39|2336.39|2335.54|2335.54|2336.47|2336.47|2335.54|2335.54|0
1605016620000|2020-11-10 13:57:00|2335.55|2335.55|2335.77|2335.77|2335.77|2335.77|2335.38|2335.38|0
1605016630000|2020-11-10 13:57:10|2336|2336|2336.74|2336.74|2336.74|2336.74|2336|2336|0
1605016640000|2020-11-10 13:57:20|2337.08|2337.08|2337.76|2337.76|2337.76|2337.76|2337.08|2337.08|0
1605016650000|2020-11-10 13:57:30|2337.93|2337.93|2337.79|2337.79|2337.93|2337.93|2337.79|2337.79|0
1605016660000|2020-11-10 13:57:40|2337.96|2337.96|2337.9|2337.9|2337.96|2337.96|2337.79|2337.79|0
1605016670000|2020-11-10 13:57:50|2338.01|2338.01|2338.09|2338.09|2338.26|2338.26|2337.98|2337.98|0
1605016680000|2020-11-10 13:58:00|2337.8|2337.8|2337.06|2337.06|2337.8|2337.8|2336.85|2336.85|0
1605016700000|2020-11-10 13:58:20|2337.12|2337.12|2336.95|2336.95|2337.12|2337.12|2336.95|2336.95|0
1605016710000|2020-11-10 13:58:30|2337|2337|2337.16|2337.16|2337.16|2337.16|2337|2337|0
1605016720000|2020-11-10 13:58:40|2337.2|2337.2|2337.15|2337.15|2337.2|2337.2|2336.98|2336.98|0
1605016730000|2020-11-10 13:58:50|2337.04|2337.04|2336.6|2336.6|2337.09|2337.09|2336.6|2336.6|0
1605016740000|2020-11-10 13:59:00|2336.64|2336.64|2336.51|2336.51|2336.68|2336.68|2336.51|2336.51|0
1605016750000|2020-11-10 13:59:10|2336.52|2336.52|2336.73|2336.73|2336.73|2336.73|2336.51|2336.51|0
1605016760000|2020-11-10 13:59:20|2336.77|2336.77|2337.32|2337.32|2337.32|2337.32|2336.77|2336.77|0
1605016770000|2020-11-10 13:59:30|2337.28|2337.28|2337.03|2337.03|2337.28|2337.28|2337.02|2337.02|0
1605016780000|2020-11-10 13:59:40|2337.07|2337.07|2337.63|2337.63|2337.63|2337.63|2337.07|2337.07|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2337.12|2337.12|2337.87|2337.87|2337.12|2337.12|0
1605016810000|2020-11-10 14:00:10|2337.06|2337.06|2335.61|2335.61|2337.14|2337.14|2335.61|2335.61|0
1605016820000|2020-11-10 14:00:20|2335.78|2335.78|2335.42|2335.42|2335.78|2335.78|2335.42|2335.42|0
1605016830000|2020-11-10 14:00:30|2335.25|2335.25|2334.75|2334.75|2335.25|2335.25|2334.58|2334.58|0
1605016840000|2020-11-10 14:00:40|2334.73|2334.73|2334.51|2334.51|2334.73|2334.73|2334.34|2334.34|0
1605016850000|2020-11-10 14:00:50|2334.57|2334.57|2335.06|2335.06|2335.09|2335.09|2334.57|2334.57|0
1605016860000|2020-11-10 14:01:00|2334.89|2334.89|2334.8|2334.8|2334.97|2334.97|2334.47|2334.47|0
1605016870000|2020-11-10 14:01:10|2334.92|2334.92|2335.61|2335.61|2335.61|2335.61|2334.92|2334.92|0
1605016880000|2020-11-10 14:01:20|2335.45|2335.45|2335.99|2335.99|2335.99|2335.99|2335.28|2335.28|0
1605016890000|2020-11-10 14:01:30|2336.05|2336.05|2338.21|2338.21|2338.21|2338.21|2336.05|2336.05|0
1605016900000|2020-11-10 14:01:40|2338.29|2338.29|2338.87|2338.87|2338.87|2338.87|2338.29|2338.29|0
1605016910000|2020-11-10 14:01:50|2339.2|2339.2|2338.67|2338.67|2339.24|2339.24|2338.55|2338.55|0
1605016920000|2020-11-10 14:02:00|2338.5|2338.5|2338.18|2338.18|2338.67|2338.67|2338.18|2338.18|0
1605016930000|2020-11-10 14:02:10|2338.35|2338.35|2338.18|2338.18|2338.46|2338.46|2338.18|2338.18|0
1605016940000|2020-11-10 14:02:20|2338.35|2338.35|2338.34|2338.34|2338.35|2338.35|2338.18|2338.18|0
1605016950000|2020-11-10 14:02:30|2338.18|2338.18|2338.1|2338.1|2338.21|2338.21|2338.04|2338.04|0
1605016960000|2020-11-10 14:02:40|2337.88|2337.88|2337.86|2337.86|2337.88|2337.88|2337.65|2337.65|0
1605016970000|2020-11-10 14:02:50|2338.08|2338.08|2337.76|2337.76|2338.25|2338.25|2337.76|2337.76|0
1605016980000|2020-11-10 14:03:00|2337.48|2337.48|2335.8|2335.8|2337.48|2337.48|2335.8|2335.8|0
1605016990000|2020-11-10 14:03:10|2335.78|2335.78|2335.62|2335.62|2335.78|2335.78|2335.27|2335.27|0
1605017000000|2020-11-10 14:03:20|2335.56|2335.56|2335.19|2335.19|2335.56|2335.56|2335.19|2335.19|0
1605017010000|2020-11-10 14:03:30|2335.3|2335.3|2334.64|2334.64|2335.3|2335.3|2334.64|2334.64|0
1605017020000|2020-11-10 14:03:40|2334.75|2334.75|2334.22|2334.22|2334.75|2334.75|2334.22|2334.22|0
1605017030000|2020-11-10 14:03:50|2334.26|2334.26|2335.57|2335.57|2335.57|2335.57|2334.26|2334.26|0
1605017040000|2020-11-10 14:04:00|2335.74|2335.74|2336.39|2336.39|2336.39|2336.39|2335.26|2335.26|0
1605017050000|2020-11-10 14:04:10|2336.23|2336.23|2335.17|2335.17|2336.23|2336.23|2335.17|2335.17|0
1605017060000|2020-11-10 14:04:20|2335.12|2335.12|2335.29|2335.29|2335.35|2335.35|2334.96|2334.96|0
1605017080000|2020-11-10 14:04:40|2335.38|2335.38|2335.51|2335.51|2335.51|2335.51|2335.33|2335.33|0
1605017090000|2020-11-10 14:04:50|2334.98|2334.98|2335.29|2335.29|2335.29|2335.29|2334.98|2334.98|0
1605017100000|2020-11-10 14:05:00|2335.24|2335.24|2334|2334|2335.61|2335.61|2334|2334|0
1605017110000|2020-11-10 14:05:10|2333.96|2333.96|2334.71|2334.71|2334.71|2334.71|2333.96|2333.96|0
1605017120000|2020-11-10 14:05:20|2334.59|2334.59|2335.16|2335.16|2335.16|2335.16|2334.59|2334.59|0
1605017130000|2020-11-10 14:05:30|2334.83|2334.83|2333.8|2333.8|2334.83|2334.83|2333.8|2333.8|0
1605017140000|2020-11-10 14:05:40|2333.97|2333.97|2334.43|2334.43|2334.43|2334.43|2333.87|2333.87|0
1605017150000|2020-11-10 14:05:50|2334.54|2334.54|2334.56|2334.56|2334.94|2334.94|2334.54|2334.54|0
1605017160000|2020-11-10 14:06:00|2334.73|2334.73|2335.4|2335.4|2335.4|2335.4|2334.56|2334.56|0
1605017170000|2020-11-10 14:06:10|2335.56|2335.56|2336.4|2336.4|2336.43|2336.43|2335.56|2335.56|0
1605017180000|2020-11-10 14:06:20|2336.24|2336.24|2336.07|2336.07|2336.24|2336.24|2335.9|2335.9|0
1605017190000|2020-11-10 14:06:30|2336.01|2336.01|2335.9|2335.9|2336.07|2336.07|2335.9|2335.9|0
1605017200000|2020-11-10 14:06:40|2336.23|2336.23|2336.61|2336.61|2336.61|2336.61|2336.23|2336.23|0
1605017210000|2020-11-10 14:06:50|2336.65|2336.65|2337.05|2337.05|2337.05|2337.05|2336.32|2336.32|0
1605017220000|2020-11-10 14:07:00|2337.39|2337.39|2337.91|2337.91|2337.91|2337.91|2337.39|2337.39|0
1605017230000|2020-11-10 14:07:10|2337.75|2337.75|2337.13|2337.13|2338.21|2338.21|2337.13|2337.13|0
1605017240000|2020-11-10 14:07:20|2337.08|2337.08|2336.53|2336.53|2337.08|2337.08|2336.2|2336.2|0
1605017250000|2020-11-10 14:07:30|2336.37|2336.37|2336.38|2336.38|2336.8|2336.8|2336.37|2336.37|0
1605017260000|2020-11-10 14:07:40|2336.55|2336.55|2336.34|2336.34|2336.55|2336.55|2336.34|2336.34|0
1605017270000|2020-11-10 14:07:50|2336.14|2336.14|2336.03|2336.03|2336.14|2336.14|2336.03|2336.03|0
1605017280000|2020-11-10 14:08:00|2336.2|2336.2|2336.24|2336.24|2336.24|2336.24|2336.2|2336.2|0
1605017290000|2020-11-10 14:08:10|2336.36|2336.36|2335.84|2335.84|2336.53|2336.53|2335.84|2335.84|0
1605017300000|2020-11-10 14:08:20|2336|2336|2335.7|2335.7|2336|2336|2335.7|2335.7|0
1605017310000|2020-11-10 14:08:30|2335.64|2335.64|2335.29|2335.29|2335.69|2335.69|2335.25|2335.25|0
1605017320000|2020-11-10 14:08:40|2335.21|2335.21|2333.39|2333.39|2335.21|2335.21|2333.39|2333.39|0
1605017330000|2020-11-10 14:08:50|2333.34|2333.34|2333.55|2333.55|2333.71|2333.71|2333.34|2333.34|0
1605017340000|2020-11-10 14:09:00|2333.88|2333.88|2332.9|2332.9|2333.91|2333.91|2332.9|2332.9|0
1605017350000|2020-11-10 14:09:10|2332.78|2332.78|2332.39|2332.39|2332.78|2332.78|2332.18|2332.18|0
1605017360000|2020-11-10 14:09:20|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|2332.43|0
1605017370000|2020-11-10 14:09:30|2332.27|2332.27|2331.32|2331.32|2332.27|2332.27|2331.32|2331.32|0
1605017380000|2020-11-10 14:09:40|2331.49|2331.49|2331.17|2331.17|2331.49|2331.49|2331.17|2331.17|0
1605017390000|2020-11-10 14:09:50|2331.33|2331.33|2331.41|2331.41|2331.47|2331.47|2331.31|2331.31|0
1605017400000|2020-11-10 14:10:00|2331.37|2331.37|2331.52|2331.52|2331.52|2331.52|2331.18|2331.18|0
1605017410000|2020-11-10 14:10:10|2331.68|2331.68|2332.09|2332.09|2332.09|2332.09|2331.68|2331.68|0
1605017420000|2020-11-10 14:10:20|2331.93|2331.93|2331.98|2331.98|2332.09|2332.09|2331.93|2331.93|0
1605017430000|2020-11-10 14:10:30|2332.04|2332.04|2332.72|2332.72|2332.72|2332.72|2332.04|2332.04|0
1605017440000|2020-11-10 14:10:40|2332.8|2332.8|2333.77|2333.77|2333.95|2333.95|2332.8|2332.8|0
1605017450000|2020-11-10 14:10:50|2333.94|2333.94|2336.21|2336.21|2336.21|2336.21|2333.77|2333.77|0
1605017460000|2020-11-10 14:11:00|2336.23|2336.23|2336.43|2336.43|2336.56|2336.56|2336.23|2336.23|0
1605017470000|2020-11-10 14:11:10|2336.26|2336.26|2335.76|2335.76|2336.26|2336.26|2335.76|2335.76|0
1605017490000|2020-11-10 14:11:30|2335.65|2335.65|2335.76|2335.76|2335.76|2335.76|2335.65|2335.65|0
1605017500000|2020-11-10 14:11:40|2335.72|2335.72|2334.89|2334.89|2335.72|2335.72|2334.89|2334.89|0
1605017510000|2020-11-10 14:11:50|2334.73|2334.73|2334.23|2334.23|2334.73|2334.73|2334.23|2334.23|0
1605017520000|2020-11-10 14:12:00|2334.29|2334.29|2334.29|2334.29|2334.29|2334.29|2334.12|2334.12|0
1605017530000|2020-11-10 14:12:10|2334.23|2334.23|2333.62|2333.62|2334.23|2334.23|2333.62|2333.62|0
1605017540000|2020-11-10 14:12:20|2333.57|2333.57|2333.57|2333.57|2333.57|2333.57|2333.57|2333.57|0
1605017550000|2020-11-10 14:12:30|2333.54|2333.54|2333.42|2333.42|2333.7|2333.7|2333.42|2333.42|0
1605017560000|2020-11-10 14:12:40|2333.46|2333.46|2333.26|2333.26|2333.49|2333.49|2333.1|2333.1|0
1605017570000|2020-11-10 14:12:50|2333.96|2333.96|2333.78|2333.78|2333.96|2333.96|2333.63|2333.63|0
1605017580000|2020-11-10 14:13:00|2333.8|2333.8|2333.7|2333.7|2333.8|2333.8|2333.59|2333.59|0
1605017590000|2020-11-10 14:13:10|2333.76|2333.76|2333.86|2333.86|2333.86|2333.86|2333.58|2333.58|0
1605017600000|2020-11-10 14:13:20|2334.31|2334.31|2334.52|2334.52|2334.52|2334.52|2334.31|2334.31|0
1605017610000|2020-11-10 14:13:30|2334.46|2334.46|2333.5|2333.5|2334.46|2334.46|2333.49|2333.49|0
1605017620000|2020-11-10 14:13:40|2333.51|2333.51|2332.9|2332.9|2333.51|2333.51|2332.9|2332.9|0
1605017630000|2020-11-10 14:13:50|2332.94|2332.94|2333.32|2333.32|2333.32|2333.32|2332.94|2332.94|0
1605017640000|2020-11-10 14:14:00|2333.37|2333.37|2333.37|2333.37|2333.37|2333.37|2333.37|2333.37|0
1605017650000|2020-11-10 14:14:10|2333.49|2333.49|2334.04|2334.04|2334.08|2334.08|2333.49|2333.49|0
1605017660000|2020-11-10 14:14:20|2333.93|2333.93|2333.93|2333.93|2333.93|2333.93|2333.93|2333.93|0
1605017670000|2020-11-10 14:14:30|2334.01|2334.01|2335.19|2335.19|2335.19|2335.19|2334.01|2334.01|0
1605017680000|2020-11-10 14:14:40|2335.15|2335.15|2333.65|2333.65|2335.15|2335.15|2333.61|2333.61|0
1605017690000|2020-11-10 14:14:50|2333.74|2333.74|2333.39|2333.39|2333.78|2333.78|2333.39|2333.39|0
1605017700000|2020-11-10 14:15:00|2333.85|2333.85|2334.54|2334.54|2334.57|2334.57|2333.85|2333.85|0
1605017710000|2020-11-10 14:15:10|2334.7|2334.7|2335.28|2335.28|2335.28|2335.28|2334.7|2334.7|0
1605017720000|2020-11-10 14:15:20|2334.95|2334.95|2334.99|2334.99|2334.99|2334.99|2334.95|2334.95|0
1605017730000|2020-11-10 14:15:30|2335.16|2335.16|2336.02|2336.02|2336.02|2336.02|2335.1|2335.1|0
1605017740000|2020-11-10 14:15:40|2336.06|2336.06|2335.89|2335.89|2336.79|2336.79|2335.89|2335.89|0
1605017750000|2020-11-10 14:15:50|2335.66|2335.66|2334.67|2334.67|2335.66|2335.66|2334.51|2334.51|0
1605017760000|2020-11-10 14:16:00|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|2335.01|0
1605017770000|2020-11-10 14:16:10|2334.89|2334.89|2334.59|2334.59|2334.89|2334.89|2334.59|2334.59|0
1605017780000|2020-11-10 14:16:20|2334.68|2334.68|2334.67|2334.67|2334.68|2334.68|2334.64|2334.64|0
1605017790000|2020-11-10 14:16:30|2334.51|2334.51|2335.59|2335.59|2335.59|2335.59|2334.51|2334.51|0
1605017800000|2020-11-10 14:16:40|2335.76|2335.76|2335.99|2335.99|2335.99|2335.99|2335.76|2335.76|0
1605017810000|2020-11-10 14:16:50|2335.81|2335.81|2335.53|2335.53|2335.81|2335.81|2335.53|2335.53|0
1605017820000|2020-11-10 14:17:00|2335.47|2335.47|2335.06|2335.06|2335.47|2335.47|2334.93|2334.93|0
1605017830000|2020-11-10 14:17:10|2335|2335|2334.94|2334.94|2335|2335|2334.94|2334.94|0
1605017840000|2020-11-10 14:17:20|2335.22|2335.22|2335.48|2335.48|2335.51|2335.51|2335.22|2335.22|0
1605017850000|2020-11-10 14:17:30|2335.23|2335.23|2335.23|2335.23|2335.23|2335.23|2335.23|2335.23|0
1605017860000|2020-11-10 14:17:40|2335.15|2335.15|2334.77|2334.77|2335.15|2335.15|2334.77|2334.77|0
1605017870000|2020-11-10 14:17:50|2334.81|2334.81|2334.96|2334.96|2334.96|2334.96|2334.8|2334.8|0
1605017880000|2020-11-10 14:18:00|2335.13|2335.13|2334.12|2334.12|2335.47|2335.47|2334.01|2334.01|0
1605017890000|2020-11-10 14:18:10|2334.29|2334.29|2334.14|2334.14|2334.29|2334.29|2333.92|2333.92|0
1605017900000|2020-11-10 14:18:20|2333.92|2333.92|2333.58|2333.58|2334.09|2334.09|2333.41|2333.41|0
1605017910000|2020-11-10 14:18:30|2333.41|2333.41|2332.24|2332.24|2333.41|2333.41|2332.24|2332.24|0
1605017920000|2020-11-10 14:18:40|2332.08|2332.08|2331.95|2331.95|2332.25|2332.25|2331.93|2331.93|0
1605017930000|2020-11-10 14:18:50|2331.68|2331.68|2331.67|2331.67|2331.73|2331.73|2331.45|2331.45|0
1605017940000|2020-11-10 14:19:00|2331.51|2331.51|2331.62|2331.62|2331.67|2331.67|2331.29|2331.29|0
1605017950000|2020-11-10 14:19:10|2331.66|2331.66|2331.83|2331.83|2332|2332|2331.66|2331.66|0
1605017960000|2020-11-10 14:19:20|2331.55|2331.55|2329.14|2329.14|2331.55|2331.55|2329.14|2329.14|0
1605017970000|2020-11-10 14:19:30|2329.31|2329.31|2329.39|2329.39|2329.46|2329.46|2329.31|2329.31|0
1605017980000|2020-11-10 14:19:40|2329.22|2329.22|2329.1|2329.1|2329.22|2329.22|2329.1|2329.1|0
1605017990000|2020-11-10 14:19:50|2329.16|2329.16|2329.94|2329.94|2329.95|2329.95|2329.03|2329.03|0
1605018000000|2020-11-10 14:20:00|2330.03|2330.03|2333.27|2333.27|2333.43|2333.43|2330.03|2330.03|0
1605018010000|2020-11-10 14:20:10|2333.28|2333.28|2334.65|2334.65|2334.81|2334.81|2333.28|2333.28|0
1605018020000|2020-11-10 14:20:20|2334.68|2334.68|2335.36|2335.36|2335.36|2335.36|2334.52|2334.52|0
1605018030000|2020-11-10 14:20:30|2335.32|2335.32|2335.22|2335.22|2335.41|2335.41|2335.19|2335.19|0
1605018040000|2020-11-10 14:20:40|2335.17|2335.17|2334.6|2334.6|2335.34|2335.34|2334.6|2334.6|0
1605018050000|2020-11-10 14:20:50|2334.37|2334.37|2334.57|2334.57|2334.63|2334.63|2334.21|2334.21|0
1605018060000|2020-11-10 14:21:00|2334.4|2334.4|2334.48|2334.48|2334.48|2334.48|2333.92|2333.92|0
1605018070000|2020-11-10 14:21:10|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|2334.61|0
1605018080000|2020-11-10 14:21:20|2334.8|2334.8|2333.62|2333.62|2334.9|2334.9|2333.62|2333.62|0
1605018090000|2020-11-10 14:21:30|2333.59|2333.59|2333.47|2333.47|2333.59|2333.59|2333.38|2333.38|0
1605018100000|2020-11-10 14:21:40|2333.3|2333.3|2332.43|2332.43|2333.3|2333.3|2332.43|2332.43|0
1605018110000|2020-11-10 14:21:50|2332.27|2332.27|2333.54|2333.54|2333.66|2333.66|2332.1|2332.1|0
1605018120000|2020-11-10 14:22:00|2333.2|2333.2|2333.9|2333.9|2333.9|2333.9|2333.2|2333.2|0
1605018130000|2020-11-10 14:22:10|2333.91|2333.91|2334.03|2334.03|2334.03|2334.03|2333.4|2333.4|0
1605018140000|2020-11-10 14:22:20|2333.8|2333.8|2333.68|2333.68|2333.8|2333.8|2333.68|2333.68|0
1605018150000|2020-11-10 14:22:30|2333.69|2333.69|2332.23|2332.23|2333.69|2333.69|2332.23|2332.23|0
1605018160000|2020-11-10 14:22:40|2332.26|2332.26|2331.24|2331.24|2332.26|2332.26|2331.24|2331.24|0
1605018170000|2020-11-10 14:22:50|2331.18|2331.18|2330.68|2330.68|2331.18|2331.18|2330.56|2330.56|0
1605018180000|2020-11-10 14:23:00|2330.79|2330.79|2331.49|2331.49|2331.53|2331.53|2330.79|2330.79|0
1605018190000|2020-11-10 14:23:10|2331.35|2331.35|2330.96|2330.96|2331.35|2331.35|2330.84|2330.84|0
1605018200000|2020-11-10 14:23:20|2331.12|2331.12|2331.31|2331.31|2331.31|2331.31|2331.12|2331.12|0
1605018210000|2020-11-10 14:23:30|2331.26|2331.26|2330.24|2330.24|2331.26|2331.26|2330.24|2330.24|0
1605018220000|2020-11-10 14:23:40|2329.87|2329.87|2330.21|2330.21|2330.21|2330.21|2329.71|2329.71|0
1605018230000|2020-11-10 14:23:50|2330.04|2330.04|2329.71|2329.71|2330.04|2330.04|2329.35|2329.35|0
1605018240000|2020-11-10 14:24:00|2329.82|2329.82|2330.52|2330.52|2330.86|2330.86|2329.82|2329.82|0
1605018250000|2020-11-10 14:24:10|2330.48|2330.48|2330.26|2330.26|2330.48|2330.48|2330.26|2330.26|0
1605018260000|2020-11-10 14:24:20|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|2330.29|0
1605018270000|2020-11-10 14:24:30|2330.3|2330.3|2331.2|2331.2|2331.25|2331.25|2330.3|2330.3|0
1605018280000|2020-11-10 14:24:40|2331.04|2331.04|2330.68|2330.68|2331.04|2331.04|2330.68|2330.68|0
1605018290000|2020-11-10 14:24:50|2330.35|2330.35|2330.44|2330.44|2330.44|2330.44|2329.95|2329.95|0
1605018300000|2020-11-10 14:25:00|2330.11|2330.11|2329.5|2329.5|2330.11|2330.11|2329.48|2329.48|0
1605018310000|2020-11-10 14:25:10|2329.51|2329.51|2328.18|2328.18|2329.51|2329.51|2328.18|2328.18|0
1605018320000|2020-11-10 14:25:20|2328.01|2328.01|2328.87|2328.87|2329.37|2329.37|2328.01|2328.01|0
1605018330000|2020-11-10 14:25:30|2329.04|2329.04|2330.44|2330.44|2330.44|2330.44|2328.71|2328.71|0
1605018340000|2020-11-10 14:25:40|2330.11|2330.11|2330.07|2330.07|2330.28|2330.28|2329.62|2329.62|0
1605018350000|2020-11-10 14:25:50|2330.05|2330.05|2330.23|2330.23|2330.23|2330.23|2329.72|2329.72|0
1605018360000|2020-11-10 14:26:00|2330.27|2330.27|2329.25|2329.25|2330.27|2330.27|2329.25|2329.25|0
1605018370000|2020-11-10 14:26:10|2329.29|2329.29|2329.41|2329.41|2329.46|2329.46|2329.29|2329.29|0
1605018380000|2020-11-10 14:26:20|2329.58|2329.58|2330.07|2330.07|2330.35|2330.35|2329.52|2329.52|0
1605018390000|2020-11-10 14:26:30|2330.09|2330.09|2330.67|2330.67|2330.68|2330.68|2330.09|2330.09|0
1605018400000|2020-11-10 14:26:40|2330.78|2330.78|2330.66|2330.66|2331.33|2331.33|2330.66|2330.66|0
1605018410000|2020-11-10 14:26:50|2330.37|2330.37|2330.84|2330.84|2331|2331|2330.05|2330.05|0
1605018420000|2020-11-10 14:27:00|2330.95|2330.95|2331.95|2331.95|2331.95|2331.95|2330.79|2330.79|0
1605018430000|2020-11-10 14:27:10|2331.82|2331.82|2332.98|2332.98|2333.14|2333.14|2331.82|2331.82|0
1605018440000|2020-11-10 14:27:20|2332.94|2332.94|2333.46|2333.46|2333.63|2333.63|2332.94|2332.94|0
1605018450000|2020-11-10 14:27:30|2333.57|2333.57|2333.5|2333.5|2333.57|2333.57|2333.38|2333.38|0
1605018460000|2020-11-10 14:27:40|2333.34|2333.34|2333.11|2333.11|2333.34|2333.34|2333.11|2333.11|0
1605018470000|2020-11-10 14:27:50|2333.15|2333.15|2333.35|2333.35|2333.35|2333.35|2332.9|2332.9|0
1605018480000|2020-11-10 14:28:00|2333.52|2333.52|2334.35|2334.35|2334.35|2334.35|2333.44|2333.44|0
1605018490000|2020-11-10 14:28:10|2334.38|2334.38|2334.07|2334.07|2334.5|2334.5|2334|2334|0
1605018500000|2020-11-10 14:28:20|2334.05|2334.05|2334.11|2334.11|2334.22|2334.22|2334.04|2334.04|0
1605018510000|2020-11-10 14:28:30|2334.44|2334.44|2333.5|2333.5|2334.44|2334.44|2333.5|2333.5|0
1605018520000|2020-11-10 14:28:40|2333.45|2333.45|2333.63|2333.63|2333.74|2333.74|2333.45|2333.45|0
1605018530000|2020-11-10 14:28:50|2333.51|2333.51|2333.86|2333.86|2333.89|2333.89|2333.51|2333.51|0
1605018540000|2020-11-10 14:29:00|2333.69|2333.69|2333.48|2333.48|2333.69|2333.69|2333.48|2333.48|0
1605018550000|2020-11-10 14:29:10|2333.37|2333.37|2334.12|2334.12|2334.56|2334.56|2333.14|2333.14|0
1605018560000|2020-11-10 14:29:20|2334.28|2334.28|2334.4|2334.4|2334.73|2334.73|2334.28|2334.28|0
1605018570000|2020-11-10 14:29:30|2334.73|2334.73|2335.13|2335.13|2335.13|2335.13|2334.71|2334.71|0
1605018580000|2020-11-10 14:29:40|2335.3|2335.3|2335.5|2335.5|2335.77|2335.77|2335.1|2335.1|0
1605018590000|2020-11-10 14:29:50|2335.54|2335.54|2335.92|2335.92|2336.04|2336.04|2335.54|2335.54|0
1605018600000|2020-11-10 14:30:00|2336.25|2336.25|2339.33|2339.33|2339.56|2339.56|2336.25|2336.25|0
1605018610000|2020-11-10 14:30:10|2339.42|2339.42|2337.67|2337.67|2340.07|2340.07|2337.67|2337.67|0
1605018620000|2020-11-10 14:30:20|2338|2338|2337.56|2337.56|2338.23|2338.23|2336.76|2336.76|0
1605018630000|2020-11-10 14:30:30|2337.51|2337.51|2337.03|2337.03|2337.85|2337.85|2336.87|2336.87|0
1605018640000|2020-11-10 14:30:40|2337.39|2337.39|2336.23|2336.23|2337.62|2337.62|2335.83|2335.83|0
1605018650000|2020-11-10 14:30:50|2336.1|2336.1|2336.33|2336.33|2336.33|2336.33|2335.93|2335.93|0
1605018660000|2020-11-10 14:31:00|2336.16|2336.16|2335.04|2335.04|2336.41|2336.41|2335.04|2335.04|0
1605018670000|2020-11-10 14:31:10|2334.87|2334.87|2335.07|2335.07|2335.34|2335.34|2334.87|2334.87|0
1605018680000|2020-11-10 14:31:20|2335.04|2335.04|2334.07|2334.07|2335.52|2335.52|2334.02|2334.02|0
1605018690000|2020-11-10 14:31:30|2334.51|2334.51|2332.07|2332.07|2334.51|2334.51|2332.07|2332.07|0
1605018700000|2020-11-10 14:31:40|2332.1|2332.1|2331.94|2331.94|2332.21|2332.21|2331.78|2331.78|0
1605018710000|2020-11-10 14:31:50|2332.06|2332.06|2332.47|2332.47|2332.97|2332.97|2331.89|2331.89|0
1605018720000|2020-11-10 14:32:00|2332.3|2332.3|2330.62|2330.62|2332.47|2332.47|2330.54|2330.54|0
1605018730000|2020-11-10 14:32:10|2330.6|2330.6|2331.52|2331.52|2331.52|2331.52|2330.6|2330.6|0
1605018740000|2020-11-10 14:32:20|2331.48|2331.48|2331.98|2331.98|2332.15|2332.15|2331.48|2331.48|0
1605018750000|2020-11-10 14:32:30|2332.02|2332.02|2332.09|2332.09|2332.19|2332.19|2331.85|2331.85|0
1605018760000|2020-11-10 14:32:40|2332.1|2332.1|2333.14|2333.14|2333.68|2333.68|2332.1|2332.1|0
1605018770000|2020-11-10 14:32:50|2333.03|2333.03|2331.79|2331.79|2333.03|2333.03|2331.51|2331.51|0
1605018780000|2020-11-10 14:33:00|2331.69|2331.69|2332.4|2332.4|2332.42|2332.42|2331.66|2331.66|0
1605018790000|2020-11-10 14:33:10|2332.34|2332.34|2331.33|2331.33|2332.45|2332.45|2331.33|2331.33|0
1605018800000|2020-11-10 14:33:20|2330.97|2330.97|2331.41|2331.41|2331.41|2331.41|2330.63|2330.63|0
1605018810000|2020-11-10 14:33:30|2331.45|2331.45|2331.73|2331.73|2331.96|2331.96|2331.45|2331.45|0
1605018820000|2020-11-10 14:33:40|2331.64|2331.64|2331.45|2331.45|2331.64|2331.64|2331.06|2331.06|0
1605018830000|2020-11-10 14:33:50|2331.29|2331.29|2333.03|2333.03|2333.03|2333.03|2331.29|2331.29|0
1605018840000|2020-11-10 14:34:00|2332.87|2332.87|2332.13|2332.13|2332.87|2332.87|2332.13|2332.13|0
1605018850000|2020-11-10 14:34:10|2331.76|2331.76|2330.2|2330.2|2331.76|2331.76|2330.2|2330.2|0
1605018860000|2020-11-10 14:34:20|2330.43|2330.43|2331.16|2331.16|2331.32|2331.32|2330.2|2330.2|0
1605018870000|2020-11-10 14:34:30|2330.99|2330.99|2331.25|2331.25|2331.42|2331.42|2330.77|2330.77|0
1605018880000|2020-11-10 14:34:40|2331.29|2331.29|2328.82|2328.82|2331.36|2331.36|2328.82|2328.82|0
1605018890000|2020-11-10 14:34:50|2328.85|2328.85|2328.32|2328.32|2328.85|2328.85|2328.32|2328.32|0
1605018900000|2020-11-10 14:35:00|2328.48|2328.48|2326.5|2326.5|2328.48|2328.48|2326.5|2326.5|0
1605018910000|2020-11-10 14:35:10|2326.47|2326.47|2326.63|2326.63|2327.13|2327.13|2326.32|2326.32|0
1605018920000|2020-11-10 14:35:20|2326.79|2326.79|2327.92|2327.92|2327.92|2327.92|2326.79|2326.79|0
1605018930000|2020-11-10 14:35:30|2328.09|2328.09|2328.6|2328.6|2328.64|2328.64|2328.09|2328.09|0
1605018940000|2020-11-10 14:35:40|2328.48|2328.48|2328.65|2328.65|2328.85|2328.85|2328.24|2328.24|0
1605018950000|2020-11-10 14:35:50|2328.81|2328.81|2329.08|2329.08|2329.08|2329.08|2328.19|2328.19|0
1605018960000|2020-11-10 14:36:00|2329.41|2329.41|2330.8|2330.8|2331.56|2331.56|2329.41|2329.41|0
1605018970000|2020-11-10 14:36:10|2331.2|2331.2|2332.8|2332.8|2332.8|2332.8|2331.2|2331.2|0
1605018980000|2020-11-10 14:36:20|2333.09|2333.09|2332.68|2332.68|2333.41|2333.41|2332.24|2332.24|0
1605018990000|2020-11-10 14:36:30|2332.51|2332.51|2332.41|2332.41|2332.8|2332.8|2332.28|2332.28|0
1605019000000|2020-11-10 14:36:40|2332.48|2332.48|2333.29|2333.29|2333.46|2333.46|2331.98|2331.98|0
1605019010000|2020-11-10 14:36:50|2332.96|2332.96|2333.27|2333.27|2333.27|2333.27|2332.74|2332.74|0
1605019020000|2020-11-10 14:37:00|2333.61|2333.61|2332.94|2332.94|2333.71|2333.71|2332.94|2332.94|0
1605019030000|2020-11-10 14:37:10|2333.16|2333.16|2333.88|2333.88|2334.16|2334.16|2332.82|2332.82|0
1605019040000|2020-11-10 14:37:20|2333.83|2333.83|2333.95|2333.95|2333.95|2333.95|2333.79|2333.79|0
1605019050000|2020-11-10 14:37:30|2333.79|2333.79|2333.21|2333.21|2334.12|2334.12|2333.16|2333.16|0
1605019060000|2020-11-10 14:37:40|2333.33|2333.33|2335.09|2335.09|2335.09|2335.09|2333.33|2333.33|0
1605019070000|2020-11-10 14:37:50|2335.13|2335.13|2336.37|2336.37|2336.65|2336.65|2335|2335|0
1605019080000|2020-11-10 14:38:00|2336.32|2336.32|2336.98|2336.98|2336.98|2336.98|2336.16|2336.16|0
1605019090000|2020-11-10 14:38:10|2337.04|2337.04|2337.02|2337.02|2337.37|2337.37|2336.71|2336.71|0
1605019100000|2020-11-10 14:38:20|2336.8|2336.8|2336.03|2336.03|2336.94|2336.94|2336.03|2336.03|0
1605019110000|2020-11-10 14:38:30|2335.98|2335.98|2334.47|2334.47|2335.98|2335.98|2334.47|2334.47|0
1605019120000|2020-11-10 14:38:40|2334.54|2334.54|2334.6|2334.6|2334.66|2334.66|2334.49|2334.49|0
1605019130000|2020-11-10 14:38:50|2334.43|2334.43|2336.31|2336.31|2336.31|2336.31|2334.43|2334.43|0
1605019140000|2020-11-10 14:39:00|2336.54|2336.54|2336.36|2336.36|2337.04|2337.04|2336.36|2336.36|0
1605019150000|2020-11-10 14:39:10|2336.3|2336.3|2335.52|2335.52|2336.3|2336.3|2335.52|2335.52|0
1605019160000|2020-11-10 14:39:20|2335.69|2335.69|2334.67|2334.67|2335.86|2335.86|2334.67|2334.67|0
1605019170000|2020-11-10 14:39:30|2334.62|2334.62|2334.52|2334.52|2334.62|2334.62|2334.24|2334.24|0
1605019180000|2020-11-10 14:39:40|2335.02|2335.02|2336.35|2336.35|2336.35|2336.35|2335.02|2335.02|0
1605019190000|2020-11-10 14:39:50|2336.52|2336.52|2335.87|2335.87|2336.56|2336.56|2335.71|2335.71|0
1605019200000|2020-11-10 14:40:00|2336.03|2336.03|2336.43|2336.43|2337|2337|2336.03|2336.03|0
1605019210000|2020-11-10 14:40:10|2336.39|2336.39|2336.02|2336.02|2336.42|2336.42|2336.02|2336.02|0
1605019220000|2020-11-10 14:40:20|2335.85|2335.85|2335.13|2335.13|2336.63|2336.63|2335.13|2335.13|0
1605019230000|2020-11-10 14:40:30|2335.09|2335.09|2333.14|2333.14|2335.09|2335.09|2333.08|2333.08|0
1605019240000|2020-11-10 14:40:40|2332.97|2332.97|2332.77|2332.77|2333.43|2333.43|2332.77|2332.77|0
1605019250000|2020-11-10 14:40:50|2333.11|2333.11|2332.55|2332.55|2333.11|2333.11|2332.36|2332.36|0
1605019260000|2020-11-10 14:41:00|2332.16|2332.16|2332.63|2332.63|2332.63|2332.63|2332.08|2332.08|0
1605019270000|2020-11-10 14:41:10|2332.8|2332.8|2333.18|2333.18|2333.18|2333.18|2332.69|2332.69|0
1605019280000|2020-11-10 14:41:20|2333.27|2333.27|2333.46|2333.46|2333.49|2333.49|2333.26|2333.26|0
1605019290000|2020-11-10 14:41:30|2333.61|2333.61|2334.06|2334.06|2334.12|2334.12|2333.54|2333.54|0
1605019300000|2020-11-10 14:41:40|2334|2334|2334.55|2334.55|2334.55|2334.55|2333.72|2333.72|0
1605019310000|2020-11-10 14:41:50|2334.78|2334.78|2336.42|2336.42|2336.42|2336.42|2334.78|2334.78|0
1605019320000|2020-11-10 14:42:00|2336.48|2336.48|2337.59|2337.59|2337.59|2337.59|2336.48|2336.48|0
1605019330000|2020-11-10 14:42:10|2337.92|2337.92|2337.28|2337.28|2337.97|2337.97|2337.28|2337.28|0
1605019340000|2020-11-10 14:42:20|2337.24|2337.24|2337.66|2337.66|2337.68|2337.68|2337.24|2337.24|0
1605019350000|2020-11-10 14:42:30|2337.5|2337.5|2337.78|2337.78|2337.89|2337.89|2337.22|2337.22|0
1605019360000|2020-11-10 14:42:40|2338.46|2338.46|2338.56|2338.56|2338.84|2338.84|2338.29|2338.29|0
1605019370000|2020-11-10 14:42:50|2338.73|2338.73|2339.57|2339.57|2339.57|2339.57|2338.73|2338.73|0
1605019380000|2020-11-10 14:43:00|2339.95|2339.95|2340.67|2340.67|2340.67|2340.67|2339.8|2339.8|0
1605019390000|2020-11-10 14:43:10|2340.51|2340.51|2340.52|2340.52|2340.67|2340.67|2340.1|2340.1|0
1605019400000|2020-11-10 14:43:20|2340.91|2340.91|2341.21|2341.21|2341.21|2341.21|2340.6|2340.6|0
1605019410000|2020-11-10 14:43:30|2341.19|2341.19|2340.73|2340.73|2341.54|2341.54|2340.73|2340.73|0
1605019420000|2020-11-10 14:43:40|2340.79|2340.79|2339.99|2339.99|2340.83|2340.83|2339.77|2339.77|0
1605019430000|2020-11-10 14:43:50|2340.16|2340.16|2341.37|2341.37|2341.7|2341.7|2340.16|2340.16|0
1605019440000|2020-11-10 14:44:00|2341.09|2341.09|2340.45|2340.45|2341.16|2341.16|2340.45|2340.45|0
1605019450000|2020-11-10 14:44:10|2340.42|2340.42|2340.14|2340.14|2340.42|2340.42|2339.98|2339.98|0
1605019460000|2020-11-10 14:44:20|2339.97|2339.97|2338.46|2338.46|2340.08|2340.08|2337.85|2337.85|0
1605019470000|2020-11-10 14:44:30|2338.29|2338.29|2337.41|2337.41|2338.29|2338.29|2337.29|2337.29|0
1605019480000|2020-11-10 14:44:40|2337.74|2337.74|2338.78|2338.78|2338.79|2338.79|2337.74|2337.74|0
1605019490000|2020-11-10 14:44:50|2338.82|2338.82|2339.35|2339.35|2339.46|2339.46|2338.66|2338.66|0
1605019500000|2020-11-10 14:45:00|2339.13|2339.13|2339.95|2339.95|2339.95|2339.95|2338.38|2338.38|0
1605019510000|2020-11-10 14:45:10|2340|2340|2339.6|2339.6|2340|2340|2339.25|2339.25|0
1605019520000|2020-11-10 14:45:20|2339.94|2339.94|2340.26|2340.26|2340.26|2340.26|2339.94|2339.94|0
1605019530000|2020-11-10 14:45:30|2340.59|2340.59|2341.31|2341.31|2341.31|2341.31|2340.37|2340.37|0
1605019540000|2020-11-10 14:45:40|2341.33|2341.33|2342.39|2342.39|2342.56|2342.56|2341.33|2341.33|0
1605019550000|2020-11-10 14:45:50|2342.54|2342.54|2342.96|2342.96|2343.06|2343.06|2342.54|2342.54|0
1605019560000|2020-11-10 14:46:00|2342.79|2342.79|2341.1|2341.1|2342.79|2342.79|2341.1|2341.1|0
1605019570000|2020-11-10 14:46:10|2341.21|2341.21|2340.96|2340.96|2341.21|2341.21|2340.75|2340.75|0
1605019580000|2020-11-10 14:46:20|2340.92|2340.92|2341.05|2341.05|2341.09|2341.09|2340.58|2340.58|0
1605019590000|2020-11-10 14:46:30|2341.44|2341.44|2342.16|2342.16|2342.32|2342.32|2341.44|2341.44|0
1605019600000|2020-11-10 14:46:40|2342.21|2342.21|2341.24|2341.24|2342.21|2342.21|2341.24|2341.24|0
1605019610000|2020-11-10 14:46:50|2341.15|2341.15|2341.42|2341.42|2341.48|2341.48|2341.09|2341.09|0
1605019620000|2020-11-10 14:47:00|2341.26|2341.26|2341.9|2341.9|2341.9|2341.9|2341.24|2341.24|0
1605019630000|2020-11-10 14:47:10|2342.02|2342.02|2341.38|2341.38|2342.02|2342.02|2341.24|2341.24|0
1605019640000|2020-11-10 14:47:20|2341.55|2341.55|2342.21|2342.21|2342.38|2342.38|2341.51|2341.51|0
1605019650000|2020-11-10 14:47:30|2342.66|2342.66|2342.52|2342.52|2342.97|2342.97|2342.19|2342.19|0
1605019660000|2020-11-10 14:47:40|2342.56|2342.56|2340.86|2340.86|2342.56|2342.56|2340.69|2340.69|0
1605019670000|2020-11-10 14:47:50|2341.19|2341.19|2341.06|2341.06|2341.56|2341.56|2341.05|2341.05|0
1605019680000|2020-11-10 14:48:00|2340.73|2340.73|2339.22|2339.22|2340.73|2340.73|2339.11|2339.11|0
1605019690000|2020-11-10 14:48:10|2339.13|2339.13|2338.07|2338.07|2339.13|2339.13|2338.02|2338.02|0
1605019700000|2020-11-10 14:48:20|2337.95|2337.95|2337.84|2337.84|2337.95|2337.95|2337.28|2337.28|0
1605019710000|2020-11-10 14:48:30|2337.92|2337.92|2340.62|2340.62|2340.62|2340.62|2337.92|2337.92|0
1605019720000|2020-11-10 14:48:40|2340.78|2340.78|2341.62|2341.62|2341.62|2341.62|2340.78|2340.78|0
1605019730000|2020-11-10 14:48:50|2341.06|2341.06|2341.45|2341.45|2341.45|2341.45|2340.89|2340.89|0
1605019740000|2020-11-10 14:49:00|2341.53|2341.53|2343.27|2343.27|2343.43|2343.43|2341.53|2341.53|0
1605019750000|2020-11-10 14:49:10|2343.29|2343.29|2342.3|2342.3|2343.66|2343.66|2342.24|2342.24|0
1605019760000|2020-11-10 14:49:20|2341.96|2341.96|2342.11|2342.11|2342.14|2342.14|2341.94|2341.94|0
1605019770000|2020-11-10 14:49:30|2342.28|2342.28|2342.01|2342.01|2342.72|2342.72|2341.97|2341.97|0
1605019780000|2020-11-10 14:49:40|2342.34|2342.34|2341.53|2341.53|2342.43|2342.43|2341.53|2341.53|0
1605019790000|2020-11-10 14:49:50|2342.03|2342.03|2341.98|2341.98|2342.04|2342.04|2341.82|2341.82|0
1605019800000|2020-11-10 14:50:00|2341.87|2341.87|2342.41|2342.41|2342.41|2342.41|2341.61|2341.61|0
1605019810000|2020-11-10 14:50:10|2342.74|2342.74|2342.41|2342.41|2342.91|2342.91|2342.19|2342.19|0
1605019820000|2020-11-10 14:50:20|2342.37|2342.37|2340.36|2340.36|2342.37|2342.37|2340.25|2340.25|0
1605019830000|2020-11-10 14:50:30|2340.3|2340.3|2339.34|2339.34|2340.3|2340.3|2339.18|2339.18|0
1605019840000|2020-11-10 14:50:40|2339.17|2339.17|2338.96|2338.96|2339.41|2339.41|2338.96|2338.96|0
1605019850000|2020-11-10 14:50:50|2339.12|2339.12|2339.14|2339.14|2339.18|2339.18|2338.72|2338.72|0
1605019860000|2020-11-10 14:51:00|2339.18|2339.18|2338.9|2338.9|2339.18|2339.18|2338.56|2338.56|0
1605019870000|2020-11-10 14:51:10|2339.16|2339.16|2339.93|2339.93|2340.44|2340.44|2339.16|2339.16|0
1605019880000|2020-11-10 14:51:20|2339.98|2339.98|2340.32|2340.32|2340.65|2340.65|2339.98|2339.98|0
1605019890000|2020-11-10 14:51:30|2340.82|2340.82|2341.88|2341.88|2342.3|2342.3|2340.82|2340.82|0
1605019900000|2020-11-10 14:51:40|2341.92|2341.92|2342.51|2342.51|2342.59|2342.59|2341.92|2341.92|0
1605019910000|2020-11-10 14:51:50|2341.84|2341.84|2341.84|2341.84|2341.96|2341.96|2341.19|2341.19|0
1605019920000|2020-11-10 14:52:00|2341.9|2341.9|2341.52|2341.52|2342.06|2342.06|2341.52|2341.52|0
1605019930000|2020-11-10 14:52:10|2341.44|2341.44|2342.26|2342.26|2342.43|2342.43|2341.33|2341.33|0
1605019940000|2020-11-10 14:52:20|2342.1|2342.1|2343.06|2343.06|2343.23|2343.23|2342.1|2342.1|0
1605019950000|2020-11-10 14:52:30|2343|2343|2343.18|2343.18|2343.18|2343.18|2343|2343|0
1605019960000|2020-11-10 14:52:40|2342.85|2342.85|2342.65|2342.65|2342.85|2342.85|2342.65|2342.65|0
1605019970000|2020-11-10 14:52:50|2342.59|2342.59|2342.54|2342.54|2342.65|2342.65|2342.43|2342.43|0
1605019980000|2020-11-10 14:53:00|2342.57|2342.57|2343.55|2343.55|2343.86|2343.86|2342.4|2342.4|0
1605019990000|2020-11-10 14:53:10|2343.38|2343.38|2344.02|2344.02|2344.02|2344.02|2343.38|2343.38|0
1605020000000|2020-11-10 14:53:20|2344.1|2344.1|2344.65|2344.65|2344.65|2344.65|2344.1|2344.1|0
1605020010000|2020-11-10 14:53:30|2344.81|2344.81|2342.94|2342.94|2344.81|2344.81|2342.87|2342.87|0
1605020020000|2020-11-10 14:53:40|2342.86|2342.86|2342.01|2342.01|2342.86|2342.86|2342.01|2342.01|0
1605020030000|2020-11-10 14:53:50|2341.68|2341.68|2342.57|2342.57|2342.57|2342.57|2341.68|2341.68|0
1605020040000|2020-11-10 14:54:00|2342.74|2342.74|2343.94|2343.94|2344.01|2344.01|2342.74|2342.74|0
1605020050000|2020-11-10 14:54:10|2343.98|2343.98|2345.43|2345.43|2345.43|2345.43|2343.59|2343.59|0
1605020060000|2020-11-10 14:54:20|2345.1|2345.1|2345.53|2345.53|2346.03|2346.03|2345.1|2345.1|0
1605020070000|2020-11-10 14:54:30|2345.57|2345.57|2344.76|2344.76|2345.85|2345.85|2344.76|2344.76|0
1605020080000|2020-11-10 14:54:40|2344.8|2344.8|2345.02|2345.02|2345.02|2345.02|2344.3|2344.3|0
1605020090000|2020-11-10 14:54:50|2344.98|2344.98|2345.15|2345.15|2345.15|2345.15|2344.98|2344.98|0
1605020100000|2020-11-10 14:55:00|2345.11|2345.11|2346.19|2346.19|2346.19|2346.19|2344.83|2344.83|0
1605020110000|2020-11-10 14:55:10|2346.23|2346.23|2346.01|2346.01|2346.23|2346.23|2345.95|2345.95|0
1605020120000|2020-11-10 14:55:20|2345.84|2345.84|2345.99|2345.99|2346.01|2346.01|2345.36|2345.36|0
1605020130000|2020-11-10 14:55:30|2346.06|2346.06|2347.29|2347.29|2347.29|2347.29|2346.06|2346.06|0
1605020140000|2020-11-10 14:55:40|2347.51|2347.51|2347.35|2347.35|2347.62|2347.62|2347.17|2347.17|0
1605020150000|2020-11-10 14:55:50|2347.02|2347.02|2346.86|2346.86|2347.18|2347.18|2346.86|2346.86|0
1605020160000|2020-11-10 14:56:00|2346.97|2346.97|2348.04|2348.04|2348.04|2348.04|2346.97|2346.97|0
1605020170000|2020-11-10 14:56:10|2347.7|2347.7|2347.43|2347.43|2347.7|2347.7|2347.15|2347.15|0
1605020180000|2020-11-10 14:56:20|2347.26|2347.26|2346.95|2346.95|2347.49|2347.49|2346.92|2346.92|0
1605020190000|2020-11-10 14:56:30|2346.99|2346.99|2345.72|2345.72|2347.16|2347.16|2345.72|2345.72|0
1605020200000|2020-11-10 14:56:40|2345.88|2345.88|2346.48|2346.48|2346.64|2346.64|2345.88|2345.88|0
1605020210000|2020-11-10 14:56:50|2346.64|2346.64|2347.51|2347.51|2347.51|2347.51|2346.51|2346.51|0
1605020220000|2020-11-10 14:57:00|2347.57|2347.57|2348.56|2348.56|2348.89|2348.89|2347.57|2347.57|0
1605020230000|2020-11-10 14:57:10|2348.6|2348.6|2348.41|2348.41|2348.77|2348.77|2348.41|2348.41|0
1605020240000|2020-11-10 14:57:20|2348.43|2348.43|2348.39|2348.39|2348.6|2348.6|2348.21|2348.21|0
1605020250000|2020-11-10 14:57:30|2348.34|2348.34|2348.46|2348.46|2348.62|2348.62|2348.34|2348.34|0
1605020260000|2020-11-10 14:57:40|2348.4|2348.4|2348.35|2348.35|2348.4|2348.4|2348.23|2348.23|0
1605020270000|2020-11-10 14:57:50|2348.23|2348.23|2349.07|2349.07|2349.07|2349.07|2348.23|2348.23|0
1605020280000|2020-11-10 14:58:00|2349.4|2349.4|2349.4|2349.4|2349.83|2349.83|2349.4|2349.4|0
1605020290000|2020-11-10 14:58:10|2349.35|2349.35|2347.6|2347.6|2349.35|2349.35|2347.6|2347.6|0
1605020300000|2020-11-10 14:58:20|2347.43|2347.43|2348.33|2348.33|2348.68|2348.68|2347.43|2347.43|0
1605020310000|2020-11-10 14:58:30|2348.21|2348.21|2347.76|2347.76|2348.34|2348.34|2347.76|2347.76|0
1605020320000|2020-11-10 14:58:40|2347.93|2347.93|2347.79|2347.79|2347.94|2347.94|2347.6|2347.6|0
1605020330000|2020-11-10 14:58:50|2347.83|2347.83|2347.65|2347.65|2347.88|2347.88|2347.6|2347.6|0
1605020340000|2020-11-10 14:59:00|2347.6|2347.6|2348.4|2348.4|2348.57|2348.57|2347.43|2347.43|0
1605020350000|2020-11-10 14:59:10|2348.57|2348.57|2349.11|2349.11|2349.11|2349.11|2348.57|2348.57|0
1605020360000|2020-11-10 14:59:20|2349.16|2349.16|2349.84|2349.84|2349.84|2349.84|2348.85|2348.85|0
1605020370000|2020-11-10 14:59:30|2349.89|2349.89|2350.05|2350.05|2350.24|2350.24|2349.67|2349.67|0
1605020380000|2020-11-10 14:59:40|2350.22|2350.22|2349.6|2349.6|2350.34|2350.34|2349.23|2349.23|0
1605020390000|2020-11-10 14:59:50|2349.64|2349.64|2350.48|2350.48|2350.66|2350.66|2349.64|2349.64|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2348.88|2348.88|2350.36|2350.36|2348.71|2348.71|0
1605020410000|2020-11-10 15:00:10|2349.21|2349.21|2350.23|2350.23|2350.23|2350.23|2349.19|2349.19|0
1605020420000|2020-11-10 15:00:20|2350.27|2350.27|2351.42|2351.42|2351.76|2351.76|2350.27|2350.27|0
1605020430000|2020-11-10 15:00:30|2351.36|2351.36|2351.88|2351.88|2352.12|2352.12|2351.36|2351.36|0
1605020440000|2020-11-10 15:00:40|2352.11|2352.11|2352.74|2352.74|2352.74|2352.74|2352.11|2352.11|0
1605020450000|2020-11-10 15:00:50|2352.58|2352.58|2352.13|2352.13|2352.58|2352.58|2352.13|2352.13|0
1605020460000|2020-11-10 15:01:00|2352.01|2352.01|2352.28|2352.28|2352.45|2352.45|2351.97|2351.97|0
1605020470000|2020-11-10 15:01:10|2352.24|2352.24|2352.74|2352.74|2353.08|2353.08|2352.24|2352.24|0
1605020480000|2020-11-10 15:01:20|2352.64|2352.64|2350.7|2350.7|2352.66|2352.66|2350.15|2350.15|0
1605020490000|2020-11-10 15:01:30|2350.76|2350.76|2351.65|2351.65|2351.66|2351.66|2350.76|2350.76|0
1605020500000|2020-11-10 15:01:40|2351.71|2351.71|2352.16|2352.16|2352.26|2352.26|2351.71|2351.71|0
1605020510000|2020-11-10 15:01:50|2352.04|2352.04|2350.55|2350.55|2352.04|2352.04|2350.55|2350.55|0
1605020520000|2020-11-10 15:02:00|2350.41|2350.41|2350.52|2350.52|2350.52|2350.52|2350.3|2350.3|0
1605020530000|2020-11-10 15:02:10|2350.46|2350.46|2351.37|2351.37|2351.37|2351.37|2350.41|2350.41|0
1605020540000|2020-11-10 15:02:20|2351.33|2351.33|2350.54|2350.54|2351.33|2351.33|2350.54|2350.54|0
1605020550000|2020-11-10 15:02:30|2350.59|2350.59|2351.8|2351.8|2351.8|2351.8|2350.58|2350.58|0
1605020560000|2020-11-10 15:02:40|2352.13|2352.13|2352.99|2352.99|2352.99|2352.99|2352.13|2352.13|0
1605020570000|2020-11-10 15:02:50|2352.66|2352.66|2352.11|2352.11|2352.66|2352.66|2351.78|2351.78|0
1605020580000|2020-11-10 15:03:00|2352.39|2352.39|2352.26|2352.26|2352.75|2352.75|2352.14|2352.14|0
1605020590000|2020-11-10 15:03:10|2352.42|2352.42|2352.59|2352.59|2352.59|2352.59|2352.42|2352.42|0
1605020600000|2020-11-10 15:03:20|2352.65|2352.65|2353.6|2353.6|2353.6|2353.6|2352.65|2352.65|0
1605020610000|2020-11-10 15:03:30|2353.27|2353.27|2354.59|2354.59|2354.59|2354.59|2353.26|2353.26|0
1605020620000|2020-11-10 15:03:40|2354.51|2354.51|2354.93|2354.93|2354.93|2354.93|2354.47|2354.47|0
1605020630000|2020-11-10 15:03:50|2354.59|2354.59|2354.27|2354.27|2354.92|2354.92|2354.11|2354.11|0
1605020640000|2020-11-10 15:04:00|2354.31|2354.31|2355.16|2355.16|2355.36|2355.36|2354.31|2354.31|0
1605020650000|2020-11-10 15:04:10|2355.04|2355.04|2355.5|2355.5|2355.56|2355.56|2354.99|2354.99|0
1605020660000|2020-11-10 15:04:20|2355.39|2355.39|2355.9|2355.9|2356.19|2356.19|2355.38|2355.38|0
1605020670000|2020-11-10 15:04:30|2355.78|2355.78|2356.92|2356.92|2357.09|2357.09|2355.78|2355.78|0
1605020680000|2020-11-10 15:04:40|2356.97|2356.97|2357.45|2357.45|2357.45|2357.45|2356.75|2356.75|0
1605020690000|2020-11-10 15:04:50|2357.41|2357.41|2356.58|2356.58|2357.41|2357.41|2356.37|2356.37|0
1605020700000|2020-11-10 15:05:00|2356.41|2356.41|2356.9|2356.9|2356.9|2356.9|2356.37|2356.37|0
1605020710000|2020-11-10 15:05:10|2356.95|2356.95|2356.68|2356.68|2357.33|2357.33|2356.34|2356.34|0
1605020720000|2020-11-10 15:05:20|2356.57|2356.57|2356.47|2356.47|2356.57|2356.57|2356.14|2356.14|0
1605020730000|2020-11-10 15:05:30|2356.42|2356.42|2355.64|2355.64|2356.59|2356.59|2355.64|2355.64|0
1605020740000|2020-11-10 15:05:40|2355.68|2355.68|2355.56|2355.56|2355.68|2355.68|2355.12|2355.12|0
1605020750000|2020-11-10 15:05:50|2355.73|2355.73|2355.66|2355.66|2355.77|2355.77|2355.66|2355.66|0
1605020760000|2020-11-10 15:06:00|2355.72|2355.72|2355.56|2355.56|2355.94|2355.94|2355.33|2355.33|0
1605020770000|2020-11-10 15:06:10|2355.07|2355.07|2353.98|2353.98|2355.07|2355.07|2353.75|2353.75|0
1605020780000|2020-11-10 15:06:20|2354.03|2354.03|2355.5|2355.5|2355.5|2355.5|2353.98|2353.98|0
1605020790000|2020-11-10 15:06:30|2355.56|2355.56|2356.07|2356.07|2356.11|2356.11|2355.56|2355.56|0
1605020800000|2020-11-10 15:06:40|2355.96|2355.96|2356.04|2356.04|2356.23|2356.23|2355.9|2355.9|0
1605020810000|2020-11-10 15:06:50|2355.87|2355.87|2354.71|2354.71|2355.87|2355.87|2354.71|2354.71|0
1605020820000|2020-11-10 15:07:00|2354.87|2354.87|2354.42|2354.42|2355.04|2355.04|2354.42|2354.42|0
1605020830000|2020-11-10 15:07:10|2354.25|2354.25|2354.39|2354.39|2354.39|2354.39|2353.9|2353.9|0
1605020840000|2020-11-10 15:07:20|2354.55|2354.55|2355.04|2355.04|2355.04|2355.04|2354.22|2354.22|0
1605020850000|2020-11-10 15:07:30|2355.37|2355.37|2355.22|2355.22|2355.89|2355.89|2355.16|2355.16|0
1605020860000|2020-11-10 15:07:40|2355.16|2355.16|2353.76|2353.76|2355.16|2355.16|2353.76|2353.76|0
1605020870000|2020-11-10 15:07:50|2353.71|2353.71|2353.19|2353.19|2353.71|2353.71|2353.19|2353.19|0
1605020880000|2020-11-10 15:08:00|2353.17|2353.17|2352.7|2352.7|2353.17|2353.17|2352.02|2352.02|0
1605020890000|2020-11-10 15:08:10|2352.81|2352.81|2353.01|2353.01|2353.4|2353.4|2352.7|2352.7|0
1605020900000|2020-11-10 15:08:20|2352.97|2352.97|2352.91|2352.91|2353.04|2353.04|2352.71|2352.71|0
1605020910000|2020-11-10 15:08:30|2352.98|2352.98|2353.77|2353.77|2353.77|2353.77|2352.98|2352.98|0
1605020920000|2020-11-10 15:08:40|2353.88|2353.88|2354.49|2354.49|2354.49|2354.49|2353.76|2353.76|0
1605020930000|2020-11-10 15:08:50|2354.65|2354.65|2355.25|2355.25|2355.25|2355.25|2354.65|2354.65|0
1605020940000|2020-11-10 15:09:00|2355.08|2355.08|2355.32|2355.32|2355.37|2355.37|2354.97|2354.97|0
1605020950000|2020-11-10 15:09:10|2355.48|2355.48|2355.37|2355.37|2355.48|2355.48|2355.32|2355.32|0
1605020960000|2020-11-10 15:09:20|2355.49|2355.49|2355.67|2355.67|2355.89|2355.89|2355.49|2355.49|0
1605020970000|2020-11-10 15:09:30|2355.63|2355.63|2357.82|2357.82|2357.82|2357.82|2355.57|2355.57|0
1605020980000|2020-11-10 15:09:40|2357.93|2357.93|2358.39|2358.39|2358.55|2358.55|2357.87|2357.87|0
1605020990000|2020-11-10 15:09:50|2358.5|2358.5|2358.82|2358.82|2358.86|2358.86|2358.45|2358.45|0
1605021000000|2020-11-10 15:10:00|2358.88|2358.88|2359.94|2359.94|2359.94|2359.94|2358.88|2358.88|0
1605021010000|2020-11-10 15:10:10|2359.99|2359.99|2359.9|2359.9|2360|2360|2359.73|2359.73|0
1605021020000|2020-11-10 15:10:20|2359.79|2359.79|2358.75|2358.75|2359.8|2359.8|2358.75|2358.75|0
1605021030000|2020-11-10 15:10:30|2358.66|2358.66|2359.01|2359.01|2359.01|2359.01|2358.66|2358.66|0
1605021040000|2020-11-10 15:10:40|2359.07|2359.07|2358.92|2358.92|2359.07|2359.07|2358.73|2358.73|0
1605021050000|2020-11-10 15:10:50|2359.03|2359.03|2357.87|2357.87|2359.03|2359.03|2357.25|2357.25|0
1605021060000|2020-11-10 15:11:00|2357.71|2357.71|2358.64|2358.64|2358.7|2358.7|2357.71|2357.71|0
1605021070000|2020-11-10 15:11:10|2358.73|2358.73|2358.57|2358.57|2359.26|2359.26|2358.57|2358.57|0
1605021080000|2020-11-10 15:11:20|2358.62|2358.62|2358.33|2358.33|2358.62|2358.62|2358.04|2358.04|0
1605021090000|2020-11-10 15:11:30|2358.38|2358.38|2358.04|2358.04|2358.43|2358.43|2358.03|2358.03|0
1605021100000|2020-11-10 15:11:40|2357.87|2357.87|2356.96|2356.96|2357.87|2357.87|2356.63|2356.63|0
1605021110000|2020-11-10 15:11:50|2357.18|2357.18|2357.5|2357.5|2357.5|2357.5|2356.92|2356.92|0
1605021120000|2020-11-10 15:12:00|2357.57|2357.57|2357.44|2357.44|2357.85|2357.85|2357.18|2357.18|0
1605021130000|2020-11-10 15:12:10|2357.41|2357.41|2357.36|2357.36|2357.41|2357.41|2356.42|2356.42|0
1605021140000|2020-11-10 15:12:20|2357.32|2357.32|2357.81|2357.81|2357.86|2357.86|2357.32|2357.32|0
1605021150000|2020-11-10 15:12:30|2357.71|2357.71|2357.72|2357.72|2357.76|2357.76|2357.71|2357.71|0
1605021160000|2020-11-10 15:12:40|2357.55|2357.55|2358.12|2358.12|2358.12|2358.12|2357.15|2357.15|0
1605021170000|2020-11-10 15:12:50|2358.18|2358.18|2357.92|2357.92|2358.18|2358.18|2357.75|2357.75|0
1605021180000|2020-11-10 15:13:00|2358.08|2358.08|2357.65|2357.65|2358.36|2358.36|2357.65|2357.65|0
1605021190000|2020-11-10 15:13:10|2357.32|2357.32|2357.07|2357.07|2357.32|2357.32|2357.05|2357.05|0
1605021200000|2020-11-10 15:13:20|2357.24|2357.24|2357.99|2357.99|2358.05|2358.05|2357.24|2357.24|0
1605021210000|2020-11-10 15:13:30|2357.66|2357.66|2358.04|2358.04|2358.04|2358.04|2357.42|2357.42|0
1605021220000|2020-11-10 15:13:40|2358.01|2358.01|2357.59|2357.59|2358.01|2358.01|2356.97|2356.97|0
1605021230000|2020-11-10 15:13:50|2357.76|2357.76|2358.83|2358.83|2358.83|2358.83|2357.76|2357.76|0
1605021240000|2020-11-10 15:14:00|2358.67|2358.67|2359.32|2359.32|2359.32|2359.32|2358.33|2358.33|0
1605021250000|2020-11-10 15:14:10|2359.27|2359.27|2359.16|2359.16|2359.95|2359.95|2359.05|2359.05|0
1605021260000|2020-11-10 15:14:20|2359.22|2359.22|2359.35|2359.35|2360.32|2360.32|2359.22|2359.22|0
1605021270000|2020-11-10 15:14:30|2359.13|2359.13|2359.3|2359.3|2359.3|2359.3|2359.1|2359.1|0
1605021280000|2020-11-10 15:14:40|2359.13|2359.13|2359.11|2359.11|2359.15|2359.15|2359.09|2359.09|0
1605021290000|2020-11-10 15:14:50|2359.16|2359.16|2357.82|2357.82|2359.16|2359.16|2357.66|2357.66|0
1605021300000|2020-11-10 15:15:00|2357.88|2357.88|2358.59|2358.59|2358.59|2358.59|2357.84|2357.84|0
1605021310000|2020-11-10 15:15:10|2358.7|2358.7|2357.88|2357.88|2359.06|2359.06|2357.88|2357.88|0
1605021320000|2020-11-10 15:15:20|2357.82|2357.82|2357.7|2357.7|2357.82|2357.82|2357.06|2357.06|0
1605021330000|2020-11-10 15:15:30|2357.53|2357.53|2355.43|2355.43|2357.53|2357.53|2355.43|2355.43|0
1605021340000|2020-11-10 15:15:40|2355.35|2355.35|2355.51|2355.51|2355.57|2355.57|2354.94|2354.94|0
1605021350000|2020-11-10 15:15:50|2355.35|2355.35|2355.53|2355.53|2355.53|2355.53|2355.14|2355.14|0
1605021360000|2020-11-10 15:16:00|2355.36|2355.36|2355.69|2355.69|2355.81|2355.81|2355.36|2355.36|0
1605021370000|2020-11-10 15:16:10|2355.44|2355.44|2354.84|2354.84|2355.44|2355.44|2354.54|2354.54|0
1605021380000|2020-11-10 15:16:20|2354.8|2354.8|2355.11|2355.11|2355.42|2355.42|2354.44|2354.44|0
1605021390000|2020-11-10 15:16:30|2355.06|2355.06|2352.85|2352.85|2355.06|2355.06|2352.83|2352.83|0
1605021400000|2020-11-10 15:16:40|2352.81|2352.81|2352.91|2352.91|2352.99|2352.99|2352.81|2352.81|0
1605021410000|2020-11-10 15:16:50|2353.08|2353.08|2355.62|2355.62|2355.62|2355.62|2353.08|2353.08|0
1605021420000|2020-11-10 15:17:00|2355.79|2355.79|2356.45|2356.45|2356.45|2356.45|2355.79|2355.79|0
1605021430000|2020-11-10 15:17:10|2356.49|2356.49|2356.6|2356.6|2356.66|2356.66|2356.49|2356.49|0
1605021440000|2020-11-10 15:17:20|2356.43|2356.43|2356.92|2356.92|2356.92|2356.92|2356.27|2356.27|0
1605021450000|2020-11-10 15:17:30|2356.88|2356.88|2358.23|2358.23|2358.23|2358.23|2356.88|2356.88|0
1605021460000|2020-11-10 15:17:40|2358.17|2358.17|2357.89|2357.89|2358.17|2358.17|2357.62|2357.62|0
1605021470000|2020-11-10 15:17:50|2357.72|2357.72|2357.49|2357.49|2357.72|2357.72|2357.21|2357.21|0
1605021480000|2020-11-10 15:18:00|2357.71|2357.71|2357.39|2357.39|2357.71|2357.71|2357.34|2357.34|0
1605021490000|2020-11-10 15:18:10|2357.02|2357.02|2355.93|2355.93|2357.02|2357.02|2355.78|2355.78|0
1605021500000|2020-11-10 15:18:20|2355.99|2355.99|2356.6|2356.6|2356.6|2356.6|2355.78|2355.78|0
1605021510000|2020-11-10 15:18:30|2356.27|2356.27|2356.68|2356.68|2356.68|2356.68|2356.23|2356.23|0
1605021520000|2020-11-10 15:18:40|2356.72|2356.72|2356.61|2356.61|2356.72|2356.72|2356.5|2356.5|0
1605021530000|2020-11-10 15:18:50|2356.65|2356.65|2357.45|2357.45|2357.45|2357.45|2356.65|2356.65|0
1605021540000|2020-11-10 15:19:00|2357.66|2357.66|2358.59|2358.59|2358.59|2358.59|2357.66|2357.66|0
1605021550000|2020-11-10 15:19:10|2358.63|2358.63|2359.47|2359.47|2359.51|2359.51|2358.63|2358.63|0
1605021560000|2020-11-10 15:19:20|2359.3|2359.3|2358.81|2358.81|2359.3|2359.3|2358.14|2358.14|0
1605021570000|2020-11-10 15:19:30|2358.77|2358.77|2358.56|2358.56|2358.94|2358.94|2358.44|2358.44|0
1605021580000|2020-11-10 15:19:40|2358.52|2358.52|2358.18|2358.18|2358.87|2358.87|2358.18|2358.18|0
1605021590000|2020-11-10 15:19:50|2357.95|2357.95|2358.23|2358.23|2358.5|2358.5|2357.95|2357.95|0
1605021600000|2020-11-10 15:20:00|2358.34|2358.34|2358.72|2358.72|2358.78|2358.78|2358.23|2358.23|0
1605021610000|2020-11-10 15:20:10|2358.95|2358.95|2359.65|2359.65|2359.77|2359.77|2358.95|2358.95|0
1605021620000|2020-11-10 15:20:20|2359.64|2359.64|2359.74|2359.74|2359.91|2359.91|2359.47|2359.47|0
1605021630000|2020-11-10 15:20:30|2359.75|2359.75|2360.4|2360.4|2360.4|2360.4|2359.54|2359.54|0
1605021640000|2020-11-10 15:20:40|2360.51|2360.51|2360.03|2360.03|2360.68|2360.68|2360.03|2360.03|0
1605021650000|2020-11-10 15:20:50|2359.97|2359.97|2359.81|2359.81|2359.97|2359.97|2359.81|2359.81|0
1605021660000|2020-11-10 15:21:00|2359.75|2359.75|2359.11|2359.11|2359.75|2359.75|2358.61|2358.61|0
1605021670000|2020-11-10 15:21:10|2359.14|2359.14|2360.12|2360.12|2360.12|2360.12|2359.14|2359.14|0
1605021680000|2020-11-10 15:21:20|2359.83|2359.83|2359.62|2359.62|2359.83|2359.83|2359.62|2359.62|0
1605021690000|2020-11-10 15:21:30|2359.34|2359.34|2360.07|2360.07|2360.35|2360.35|2359.34|2359.34|0
1605021700000|2020-11-10 15:21:40|2360.03|2360.03|2358.73|2358.73|2360.03|2360.03|2358.73|2358.73|0
1605021710000|2020-11-10 15:21:50|2358.78|2358.78|2359.66|2359.66|2359.66|2359.66|2358.78|2358.78|0
1605021720000|2020-11-10 15:22:00|2359.49|2359.49|2358.71|2358.71|2359.89|2359.89|2358.71|2358.71|0
1605021730000|2020-11-10 15:22:10|2358.67|2358.67|2357.96|2357.96|2358.67|2358.67|2357.96|2357.96|0
1605021740000|2020-11-10 15:22:20|2357.91|2357.91|2358.35|2358.35|2358.35|2358.35|2357.91|2357.91|0
1605021750000|2020-11-10 15:22:30|2358.69|2358.69|2358.97|2358.97|2358.97|2358.97|2358.69|2358.69|0
1605021760000|2020-11-10 15:22:40|2358.98|2358.98|2357.97|2357.97|2359.01|2359.01|2357.97|2357.97|0
1605021770000|2020-11-10 15:22:50|2357.74|2357.74|2357.44|2357.44|2357.74|2357.74|2357.44|2357.44|0
1605021780000|2020-11-10 15:23:00|2357.33|2357.33|2357.85|2357.85|2358.01|2358.01|2356.78|2356.78|0
1605021790000|2020-11-10 15:23:10|2358.01|2358.01|2357.87|2357.87|2358.32|2358.32|2357.87|2357.87|0
1605021800000|2020-11-10 15:23:20|2357.49|2357.49|2356.52|2356.52|2357.49|2357.49|2356.4|2356.4|0
1605021810000|2020-11-10 15:23:30|2356.79|2356.79|2356.9|2356.9|2356.96|2356.96|2356.79|2356.79|0
1605021820000|2020-11-10 15:23:40|2357.07|2357.07|2357.29|2357.29|2357.29|2357.29|2357.05|2357.05|0
1605021830000|2020-11-10 15:23:50|2357.23|2357.23|2357.92|2357.92|2357.92|2357.92|2357.23|2357.23|0
1605021840000|2020-11-10 15:24:00|2357.96|2357.96|2358.91|2358.91|2359|2359|2357.96|2357.96|0
1605021850000|2020-11-10 15:24:10|2358.86|2358.86|2356.67|2356.67|2358.87|2358.87|2356.63|2356.63|0
1605021860000|2020-11-10 15:24:20|2356.6|2356.6|2356.54|2356.54|2356.6|2356.6|2356.49|2356.49|0
1605021870000|2020-11-10 15:24:30|2356.49|2356.49|2357.35|2357.35|2357.41|2357.41|2356.49|2356.49|0
1605021880000|2020-11-10 15:24:40|2357.44|2357.44|2357.17|2357.17|2357.44|2357.44|2357.04|2357.04|0
1605021890000|2020-11-10 15:24:50|2357.12|2357.12|2357.18|2357.18|2357.28|2357.28|2357.02|2357.02|0
1605021900000|2020-11-10 15:25:00|2357.22|2357.22|2357.28|2357.28|2358.34|2358.34|2357.22|2357.22|0
1605021910000|2020-11-10 15:25:10|2357.25|2357.25|2357.11|2357.11|2357.33|2357.33|2357|2357|0
1605021920000|2020-11-10 15:25:20|2357.03|2357.03|2357.01|2357.01|2357.24|2357.24|2356.85|2356.85|0
1605021930000|2020-11-10 15:25:30|2357.18|2357.18|2356.58|2356.58|2357.34|2357.34|2356.25|2356.25|0
1605021940000|2020-11-10 15:25:40|2356.41|2356.41|2356.86|2356.86|2356.86|2356.86|2356.41|2356.41|0
1605021950000|2020-11-10 15:25:50|2356.97|2356.97|2356.06|2356.06|2357.14|2357.14|2356.06|2356.06|0
1605021960000|2020-11-10 15:26:00|2356.05|2356.05|2356.19|2356.19|2357.08|2357.08|2356.05|2356.05|0
1605021970000|2020-11-10 15:26:10|2356.3|2356.3|2355.58|2355.58|2356.42|2356.42|2355.58|2355.58|0
1605021980000|2020-11-10 15:26:20|2355.63|2355.63|2355.16|2355.16|2355.63|2355.63|2355.16|2355.16|0
1605021990000|2020-11-10 15:26:30|2354.94|2354.94|2354.25|2354.25|2354.94|2354.94|2353.93|2353.93|0
1605022000000|2020-11-10 15:26:40|2354.21|2354.21|2353.74|2353.74|2354.21|2354.21|2353.74|2353.74|0
1605022010000|2020-11-10 15:26:50|2353.9|2353.9|2355.53|2355.53|2355.53|2355.53|2353.9|2353.9|0
1605022020000|2020-11-10 15:27:00|2355.37|2355.37|2356.16|2356.16|2356.16|2356.16|2355.37|2355.37|0
1605022030000|2020-11-10 15:27:10|2356.21|2356.21|2357.74|2357.74|2357.74|2357.74|2356.21|2356.21|0
1605022040000|2020-11-10 15:27:20|2357.79|2357.79|2357.42|2357.42|2358.33|2358.33|2357.42|2357.42|0
1605022050000|2020-11-10 15:27:30|2357.58|2357.58|2357.81|2357.81|2357.81|2357.81|2357.58|2357.58|0
1605022060000|2020-11-10 15:27:40|2357.75|2357.75|2357.73|2357.73|2357.8|2357.8|2357.64|2357.64|0
1605022070000|2020-11-10 15:27:50|2358.06|2358.06|2357.21|2357.21|2358.22|2358.22|2357.21|2357.21|0
1605022080000|2020-11-10 15:28:00|2357.38|2357.38|2356.93|2356.93|2357.38|2357.38|2356.87|2356.87|0
1605022090000|2020-11-10 15:28:10|2356.97|2356.97|2357.09|2357.09|2357.09|2357.09|2356.63|2356.63|0
1605022100000|2020-11-10 15:28:20|2357.21|2357.21|2357.84|2357.84|2357.84|2357.84|2357.21|2357.21|0
1605022110000|2020-11-10 15:28:30|2357.89|2357.89|2358.59|2358.59|2358.59|2358.59|2357.56|2357.56|0
1605022120000|2020-11-10 15:28:40|2358.71|2358.71|2358.37|2358.37|2358.71|2358.71|2358.03|2358.03|0
1605022130000|2020-11-10 15:28:50|2358.2|2358.2|2358.05|2358.05|2358.37|2358.37|2357.89|2357.89|0
1605022140000|2020-11-10 15:29:00|2358|2358|2359.29|2359.29|2359.29|2359.29|2358|2358|0
1605022150000|2020-11-10 15:29:10|2359.13|2359.13|2358.54|2358.54|2359.13|2359.13|2358.43|2358.43|0
1605022160000|2020-11-10 15:29:20|2358.6|2358.6|2358.92|2358.92|2358.98|2358.98|2358.6|2358.6|0
1605022170000|2020-11-10 15:29:30|2358.88|2358.88|2358.26|2358.26|2358.88|2358.88|2358.26|2358.26|0
1605022180000|2020-11-10 15:29:40|2358.2|2358.2|2358.2|2358.2|2358.2|2358.2|2358.2|2358.2|0
1605022190000|2020-11-10 15:29:50|2358.32|2358.32|2358.89|2358.89|2358.94|2358.94|2358.32|2358.32|0
1605022200000|2020-11-10 15:30:00|2358.91|2358.91|2359.36|2359.36|2359.79|2359.79|2358.91|2358.91|0
1605022210000|2020-11-10 15:30:10|2359.38|2359.38|2359.84|2359.84|2359.84|2359.84|2359.31|2359.31|0
1605022220000|2020-11-10 15:30:20|2359.67|2359.67|2359.43|2359.43|2359.95|2359.95|2359.43|2359.43|0
1605022230000|2020-11-10 15:30:30|2359.4|2359.4|2359.5|2359.5|2359.58|2359.58|2359.24|2359.24|0
1605022240000|2020-11-10 15:30:40|2359.45|2359.45|2357.08|2357.08|2359.45|2359.45|2357.08|2357.08|0
1605022250000|2020-11-10 15:30:50|2357.06|2357.06|2356.77|2356.77|2357.06|2357.06|2356.77|2356.77|0
1605022260000|2020-11-10 15:31:00|2356.73|2356.73|2355.66|2355.66|2356.73|2356.73|2355.38|2355.38|0
1605022270000|2020-11-10 15:31:10|2355.6|2355.6|2355.25|2355.25|2355.7|2355.7|2355.25|2355.25|0
1605022280000|2020-11-10 15:31:20|2355.12|2355.12|2356.29|2356.29|2356.46|2356.46|2354.9|2354.9|0
1605022290000|2020-11-10 15:31:30|2356.18|2356.18|2356.52|2356.52|2356.62|2356.62|2356.06|2356.06|0
1605022300000|2020-11-10 15:31:40|2356.57|2356.57|2356.67|2356.67|2356.67|2356.67|2356.46|2356.46|0
1605022310000|2020-11-10 15:31:50|2356.84|2356.84|2357.75|2357.75|2357.75|2357.75|2356.84|2356.84|0
1605022320000|2020-11-10 15:32:00|2357.91|2357.91|2359.06|2359.06|2359.06|2359.06|2357.86|2357.86|0
1605022330000|2020-11-10 15:32:10|2359.08|2359.08|2358.8|2358.8|2359.08|2359.08|2358.42|2358.42|0
1605022340000|2020-11-10 15:32:20|2358.64|2358.64|2358.06|2358.06|2358.92|2358.92|2358.06|2358.06|0
1605022350000|2020-11-10 15:32:30|2358.39|2358.39|2357.04|2357.04|2358.39|2358.39|2357.04|2357.04|0
1605022360000|2020-11-10 15:32:40|2357.05|2357.05|2357.53|2357.53|2357.83|2357.83|2357.05|2357.05|0
1605022370000|2020-11-10 15:32:50|2357.57|2357.57|2357.08|2357.08|2357.57|2357.57|2357.08|2357.08|0
1605022380000|2020-11-10 15:33:00|2357.14|2357.14|2356.97|2356.97|2357.19|2357.19|2356.9|2356.9|0
1605022390000|2020-11-10 15:33:10|2356.91|2356.91|2356.59|2356.59|2358.12|2358.12|2356.59|2356.59|0
1605022400000|2020-11-10 15:33:20|2356.55|2356.55|2356.36|2356.36|2356.55|2356.55|2356.2|2356.2|0
1605022410000|2020-11-10 15:33:30|2356.2|2356.2|2356.36|2356.36|2356.36|2356.36|2356.2|2356.2|0
1605022420000|2020-11-10 15:33:40|2356.37|2356.37|2356.2|2356.2|2356.94|2356.94|2356.2|2356.2|0
1605022430000|2020-11-10 15:33:50|2355.92|2355.92|2356.53|2356.53|2356.53|2356.53|2355.76|2355.76|0
1605022440000|2020-11-10 15:34:00|2356.52|2356.52|2356.93|2356.93|2357.5|2357.5|2356.52|2356.52|0
1605022450000|2020-11-10 15:34:10|2356.88|2356.88|2356.66|2356.66|2356.88|2356.88|2356.66|2356.66|0
1605022460000|2020-11-10 15:34:20|2356.61|2356.61|2356.83|2356.83|2356.83|2356.83|2356.39|2356.39|0
1605022470000|2020-11-10 15:34:30|2357.01|2357.01|2357.51|2357.51|2358.09|2358.09|2357.01|2357.01|0
1605022480000|2020-11-10 15:34:40|2357.35|2357.35|2357.27|2357.27|2357.78|2357.78|2357.27|2357.27|0
1605022490000|2020-11-10 15:34:50|2357.11|2357.11|2357.98|2357.98|2358.2|2358.2|2357.11|2357.11|0
1605022500000|2020-11-10 15:35:00|2357.82|2357.82|2359.17|2359.17|2359.17|2359.17|2357.82|2357.82|0
1605022510000|2020-11-10 15:35:10|2359.18|2359.18|2358.33|2358.33|2359.18|2359.18|2358.33|2358.33|0
1605022520000|2020-11-10 15:35:20|2358.39|2358.39|2359.04|2359.04|2359.2|2359.2|2358.39|2358.39|0
1605022530000|2020-11-10 15:35:30|2359.02|2359.02|2357.96|2357.96|2359.02|2359.02|2357.96|2357.96|0
1605022540000|2020-11-10 15:35:40|2357.9|2357.9|2356.56|2356.56|2357.9|2357.9|2356.56|2356.56|0
1605022550000|2020-11-10 15:35:50|2357.01|2357.01|2356.07|2356.07|2357.01|2357.01|2356.01|2356.01|0
1605022560000|2020-11-10 15:36:00|2356.92|2356.92|2356.96|2356.96|2357.04|2357.04|2356.74|2356.74|0
1605022570000|2020-11-10 15:36:10|2357.19|2357.19|2357.19|2357.19|2357.19|2357.19|2356.69|2356.69|0
1605022580000|2020-11-10 15:36:20|2356.8|2356.8|2355.73|2355.73|2356.8|2356.8|2355.73|2355.73|0
1605022590000|2020-11-10 15:36:30|2355.71|2355.71|2355.14|2355.14|2356.19|2356.19|2355.03|2355.03|0
1605022600000|2020-11-10 15:36:40|2355.09|2355.09|2355.05|2355.05|2355.53|2355.53|2355.03|2355.03|0
1605022610000|2020-11-10 15:36:50|2354.93|2354.93|2354.87|2354.87|2354.93|2354.93|2354.76|2354.76|0
1605022620000|2020-11-10 15:37:00|2354.7|2354.7|2354.92|2354.92|2354.92|2354.92|2354.54|2354.54|0
1605022630000|2020-11-10 15:37:10|2354.96|2354.96|2354.28|2354.28|2354.96|2354.96|2354.24|2354.24|0
1605022640000|2020-11-10 15:37:20|2354.22|2354.22|2352.97|2352.97|2354.22|2354.22|2352.8|2352.8|0
1605022650000|2020-11-10 15:37:30|2353.02|2353.02|2353.15|2353.15|2353.51|2353.51|2353.02|2353.02|0
1605022660000|2020-11-10 15:37:40|2353.19|2353.19|2352.88|2352.88|2353.19|2353.19|2352.88|2352.88|0
1605022670000|2020-11-10 15:37:50|2352.71|2352.71|2352.41|2352.41|2352.71|2352.71|2352.29|2352.29|0
1605022680000|2020-11-10 15:38:00|2352.46|2352.46|2353.46|2353.46|2353.57|2353.57|2352.46|2352.46|0
1605022690000|2020-11-10 15:38:10|2353.35|2353.35|2353.14|2353.14|2353.35|2353.35|2352.93|2352.93|0
1605022700000|2020-11-10 15:38:20|2353.03|2353.03|2353.89|2353.89|2354|2354|2352.93|2352.93|0
1605022710000|2020-11-10 15:38:30|2353.83|2353.83|2353.76|2353.76|2353.98|2353.98|2353.76|2353.76|0
1605022720000|2020-11-10 15:38:40|2353.54|2353.54|2353.57|2353.57|2353.59|2353.59|2353.32|2353.32|0
1605022730000|2020-11-10 15:38:50|2353.4|2353.4|2353.08|2353.08|2353.55|2353.55|2353.08|2353.08|0
1605022740000|2020-11-10 15:39:00|2353.06|2353.06|2352.2|2352.2|2353.06|2353.06|2352.2|2352.2|0
1605022750000|2020-11-10 15:39:10|2351.91|2351.91|2351.87|2351.87|2351.97|2351.97|2351.82|2351.82|0
1605022760000|2020-11-10 15:39:20|2351.71|2351.71|2351.03|2351.03|2351.71|2351.71|2351.03|2351.03|0
1605022770000|2020-11-10 15:39:30|2351.09|2351.09|2350.73|2350.73|2351.09|2351.09|2350.73|2350.73|0
1605022780000|2020-11-10 15:39:40|2350.56|2350.56|2351.04|2351.04|2351.04|2351.04|2350.56|2350.56|0
1605022790000|2020-11-10 15:39:50|2351.08|2351.08|2350.9|2350.9|2351.25|2351.25|2350.9|2350.9|0
1605022800000|2020-11-10 15:40:00|2350.93|2350.93|2349.86|2349.86|2350.95|2350.95|2349.86|2349.86|0
1605022810000|2020-11-10 15:40:10|2350.02|2350.02|2350.9|2350.9|2350.9|2350.9|2350.02|2350.02|0
1605022820000|2020-11-10 15:40:20|2351.06|2351.06|2350.93|2350.93|2351.46|2351.46|2350.93|2350.93|0
1605022830000|2020-11-10 15:40:30|2350.91|2350.91|2350.4|2350.4|2350.91|2350.91|2350.08|2350.08|0
1605022840000|2020-11-10 15:40:40|2350.45|2350.45|2350.44|2350.44|2350.6|2350.6|2350.12|2350.12|0
1605022850000|2020-11-10 15:40:50|2350.49|2350.49|2350.56|2350.56|2351.44|2351.44|2350.49|2350.49|0
1605022860000|2020-11-10 15:41:00|2350.39|2350.39|2350.29|2350.29|2350.39|2350.39|2350.01|2350.01|0
1605022870000|2020-11-10 15:41:10|2350.23|2350.23|2352.22|2352.22|2352.22|2352.22|2350.23|2350.23|0
1605022880000|2020-11-10 15:41:20|2352.2|2352.2|2352.38|2352.38|2352.81|2352.81|2352.2|2352.2|0
1605022890000|2020-11-10 15:41:30|2352.34|2352.34|2353.17|2353.17|2353.2|2353.2|2352.34|2352.34|0
1605022900000|2020-11-10 15:41:40|2353.28|2353.28|2352.34|2352.34|2353.28|2353.28|2352.16|2352.16|0
1605022910000|2020-11-10 15:41:50|2352.28|2352.28|2351.58|2351.58|2352.28|2352.28|2351.52|2351.52|0
1605022920000|2020-11-10 15:42:00|2351.56|2351.56|2351.67|2351.67|2351.71|2351.71|2351.51|2351.51|0
1605022930000|2020-11-10 15:42:10|2351.72|2351.72|2352.19|2352.19|2352.3|2352.3|2351.63|2351.63|0
1605022940000|2020-11-10 15:42:20|2351.85|2351.85|2351.62|2351.62|2351.85|2351.85|2351.62|2351.62|0
1605022950000|2020-11-10 15:42:30|2351.34|2351.34|2350.7|2350.7|2351.56|2351.56|2350.66|2350.66|0
1605022960000|2020-11-10 15:42:40|2350.87|2350.87|2350.79|2350.79|2350.94|2350.94|2350.77|2350.77|0
1605022970000|2020-11-10 15:42:50|2351.02|2351.02|2351.12|2351.12|2351.61|2351.61|2351.02|2351.02|0
1605022980000|2020-11-10 15:43:00|2350.79|2350.79|2351.05|2351.05|2351.05|2351.05|2350.45|2350.45|0
1605022990000|2020-11-10 15:43:10|2350.94|2350.94|2350.96|2350.96|2351.09|2351.09|2350.88|2350.88|0
1605023000000|2020-11-10 15:43:20|2350.94|2350.94|2350.48|2350.48|2350.94|2350.94|2350.48|2350.48|0
1605023010000|2020-11-10 15:43:30|2350.26|2350.26|2349.83|2349.83|2350.31|2350.31|2349.83|2349.83|0
1605023020000|2020-11-10 15:43:40|2349.7|2349.7|2349.86|2349.86|2350.03|2350.03|2349.32|2349.32|0
1605023030000|2020-11-10 15:43:50|2349.64|2349.64|2350.31|2350.31|2350.31|2350.31|2349.33|2349.33|0
1605023040000|2020-11-10 15:44:00|2349.98|2349.98|2350.48|2350.48|2350.48|2350.48|2349.64|2349.64|0
1605023050000|2020-11-10 15:44:10|2350.52|2350.52|2351.66|2351.66|2351.85|2351.85|2350.52|2350.52|0
1605023060000|2020-11-10 15:44:20|2351.49|2351.49|2351.16|2351.16|2351.49|2351.49|2351.16|2351.16|0
1605023070000|2020-11-10 15:44:30|2351.32|2351.32|2351.74|2351.74|2351.8|2351.8|2351.1|2351.1|0
1605023080000|2020-11-10 15:44:40|2351.63|2351.63|2351.23|2351.23|2351.9|2351.9|2351.17|2351.17|0
1605023090000|2020-11-10 15:44:50|2351.17|2351.17|2351.07|2351.07|2351.46|2351.46|2350.74|2350.74|0
1605023100000|2020-11-10 15:45:00|2350.91|2350.91|2350.26|2350.26|2350.91|2350.91|2349.88|2349.88|0
1605023110000|2020-11-10 15:45:10|2350.21|2350.21|2350.11|2350.11|2350.21|2350.21|2349.87|2349.87|0
1605023120000|2020-11-10 15:45:20|2350.22|2350.22|2351.36|2351.36|2351.36|2351.36|2350.22|2350.22|0
1605023130000|2020-11-10 15:45:30|2351.48|2351.48|2350.83|2350.83|2351.48|2351.48|2350.83|2350.83|0
1605023140000|2020-11-10 15:45:40|2351|2351|2350.84|2350.84|2351|2351|2350.28|2350.28|0
1605023150000|2020-11-10 15:45:50|2351.18|2351.18|2350.59|2350.59|2351.46|2351.46|2350.59|2350.59|0
1605023160000|2020-11-10 15:46:00|2350.76|2350.76|2351.27|2351.27|2351.27|2351.27|2350.43|2350.43|0
1605023170000|2020-11-10 15:46:10|2351.39|2351.39|2351.43|2351.43|2351.6|2351.6|2351.22|2351.22|0
1605023180000|2020-11-10 15:46:20|2351.32|2351.32|2350.14|2350.14|2351.32|2351.32|2350.14|2350.14|0
1605023190000|2020-11-10 15:46:30|2350.31|2350.31|2351.16|2351.16|2351.16|2351.16|2350.31|2350.31|0
1605023200000|2020-11-10 15:46:40|2351.33|2351.33|2351.42|2351.42|2351.42|2351.42|2351.25|2351.25|0
1605023210000|2020-11-10 15:46:50|2351.3|2351.3|2350.19|2350.19|2351.3|2351.3|2350.19|2350.19|0
1605023220000|2020-11-10 15:47:00|2350.08|2350.08|2349.25|2349.25|2350.08|2350.08|2348.69|2348.69|0
1605023230000|2020-11-10 15:47:10|2349.08|2349.08|2349.42|2349.42|2349.42|2349.42|2349.02|2349.02|0
1605023240000|2020-11-10 15:47:20|2349.31|2349.31|2348.64|2348.64|2349.47|2349.47|2348.64|2348.64|0
1605023250000|2020-11-10 15:47:30|2348.59|2348.59|2347.61|2347.61|2348.59|2348.59|2347.61|2347.61|0
1605023260000|2020-11-10 15:47:40|2347.77|2347.77|2348.26|2348.26|2348.26|2348.26|2347.77|2347.77|0
1605023270000|2020-11-10 15:47:50|2348.35|2348.35|2349.97|2349.97|2349.97|2349.97|2348.35|2348.35|0
1605023280000|2020-11-10 15:48:00|2349.8|2349.8|2349.15|2349.15|2349.97|2349.97|2349.15|2349.15|0
1605023290000|2020-11-10 15:48:10|2349.11|2349.11|2348.14|2348.14|2349.11|2349.11|2348.14|2348.14|0
1605023300000|2020-11-10 15:48:20|2348.03|2348.03|2346.38|2346.38|2348.03|2348.03|2346.32|2346.32|0
1605023310000|2020-11-10 15:48:30|2346.21|2346.21|2347.63|2347.63|2347.63|2347.63|2346.21|2346.21|0
1605023320000|2020-11-10 15:48:40|2347.58|2347.58|2347.77|2347.77|2347.77|2347.77|2347.41|2347.41|0
1605023330000|2020-11-10 15:48:50|2348.16|2348.16|2347.62|2347.62|2348.62|2348.62|2347.62|2347.62|0
1605023340000|2020-11-10 15:49:00|2347.79|2347.79|2347.49|2347.49|2347.9|2347.9|2347.49|2347.49|0
1605023350000|2020-11-10 15:49:10|2347.55|2347.55|2347.66|2347.66|2347.71|2347.71|2347.55|2347.55|0
1605023360000|2020-11-10 15:49:20|2347.7|2347.7|2346.47|2346.47|2347.84|2347.84|2346.47|2346.47|0
1605023370000|2020-11-10 15:49:30|2346.46|2346.46|2346.74|2346.74|2346.74|2346.74|2346.25|2346.25|0
1605023380000|2020-11-10 15:49:40|2346.77|2346.77|2346.89|2346.89|2347.26|2347.26|2346.77|2346.77|0
1605023390000|2020-11-10 15:49:50|2346.78|2346.78|2346.45|2346.45|2346.84|2346.84|2346.45|2346.45|0
1605023400000|2020-11-10 15:50:00|2346.41|2346.41|2345.78|2345.78|2346.41|2346.41|2345.45|2345.45|0
1605023410000|2020-11-10 15:50:10|2345.82|2345.82|2345.83|2345.83|2345.83|2345.83|2345.6|2345.6|0
1605023420000|2020-11-10 15:50:20|2346|2346|2345.91|2345.91|2346.26|2346.26|2345.91|2345.91|0
1605023430000|2020-11-10 15:50:30|2345.68|2345.68|2347.64|2347.64|2347.64|2347.64|2345.68|2345.68|0
1605023440000|2020-11-10 15:50:40|2347.59|2347.59|2347.43|2347.43|2347.59|2347.59|2347.04|2347.04|0
1605023450000|2020-11-10 15:50:50|2347.47|2347.47|2347.9|2347.9|2348.13|2348.13|2347.47|2347.47|0
1605023460000|2020-11-10 15:51:00|2347.95|2347.95|2348.15|2348.15|2348.15|2348.15|2347.87|2347.87|0
1605023470000|2020-11-10 15:51:10|2348.19|2348.19|2348.23|2348.23|2348.75|2348.75|2348.17|2348.17|0
1605023480000|2020-11-10 15:51:20|2348.19|2348.19|2348.19|2348.19|2348.25|2348.25|2348.19|2348.19|0
1605023490000|2020-11-10 15:51:30|2348.35|2348.35|2348.46|2348.46|2348.69|2348.69|2348.35|2348.35|0
1605023500000|2020-11-10 15:51:40|2348.41|2348.41|2348.45|2348.45|2348.46|2348.46|2348.41|2348.41|0
1605023510000|2020-11-10 15:51:50|2348.61|2348.61|2349.27|2349.27|2349.33|2349.33|2348.61|2348.61|0
1605023520000|2020-11-10 15:52:00|2348.94|2348.94|2348.79|2348.79|2348.96|2348.96|2348.79|2348.79|0
1605023530000|2020-11-10 15:52:10|2348.96|2348.96|2349.03|2349.03|2349.17|2349.17|2348.88|2348.88|0
1605023540000|2020-11-10 15:52:20|2349|2349|2348.12|2348.12|2349|2349|2348.12|2348.12|0
1605023550000|2020-11-10 15:52:30|2348.11|2348.11|2347.88|2347.88|2348.14|2348.14|2347.68|2347.68|0
1605023560000|2020-11-10 15:52:40|2347.82|2347.82|2347.83|2347.83|2348|2348|2347.82|2347.82|0
1605023570000|2020-11-10 15:52:50|2347.57|2347.57|2346.81|2346.81|2347.57|2347.57|2346.48|2346.48|0
1605023580000|2020-11-10 15:53:00|2346.79|2346.79|2346.87|2346.87|2346.87|2346.87|2346.68|2346.68|0
1605023590000|2020-11-10 15:53:10|2347.04|2347.04|2347.33|2347.33|2347.33|2347.33|2346.96|2346.96|0
1605023600000|2020-11-10 15:53:20|2347.5|2347.5|2347.01|2347.01|2347.68|2347.68|2347.01|2347.01|0
1605023610000|2020-11-10 15:53:30|2347.35|2347.35|2347.39|2347.39|2347.55|2347.55|2347.35|2347.35|0
1605023620000|2020-11-10 15:53:40|2347.55|2347.55|2347.61|2347.61|2347.83|2347.83|2347.55|2347.55|0
1605023630000|2020-11-10 15:53:50|2347.78|2347.78|2346.36|2346.36|2348.05|2348.05|2346.36|2346.36|0
1605023640000|2020-11-10 15:54:00|2346.35|2346.35|2345.63|2345.63|2346.35|2346.35|2345.63|2345.63|0
1605023650000|2020-11-10 15:54:10|2345.46|2345.46|2345.44|2345.44|2345.46|2345.46|2345.19|2345.19|0
1605023660000|2020-11-10 15:54:20|2345.49|2345.49|2346.11|2346.11|2346.11|2346.11|2345.49|2345.49|0
1605023670000|2020-11-10 15:54:30|2346.06|2346.06|2346.96|2346.96|2346.96|2346.96|2345.95|2345.95|0
1605023680000|2020-11-10 15:54:40|2346.91|2346.91|2347.7|2347.7|2347.7|2347.7|2346.85|2346.85|0
1605023690000|2020-11-10 15:54:50|2348.03|2348.03|2348.14|2348.14|2348.18|2348.18|2347.92|2347.92|0
1605023700000|2020-11-10 15:55:00|2348.4|2348.4|2350.6|2350.6|2350.68|2350.68|2348.4|2348.4|0
1605023710000|2020-11-10 15:55:10|2350.68|2350.68|2350.83|2350.83|2351.28|2351.28|2350.68|2350.68|0
1605023720000|2020-11-10 15:55:20|2350.85|2350.85|2351.44|2351.44|2351.5|2351.5|2350.35|2350.35|0
1605023730000|2020-11-10 15:55:30|2351.87|2351.87|2352.63|2352.63|2352.73|2352.73|2351.87|2351.87|0
1605023740000|2020-11-10 15:55:40|2352.8|2352.8|2351.4|2351.4|2353.15|2353.15|2351.4|2351.4|0
1605023750000|2020-11-10 15:55:50|2351.51|2351.51|2351.85|2351.85|2352.17|2352.17|2351.5|2351.5|0
1605023760000|2020-11-10 15:56:00|2351.91|2351.91|2351.46|2351.46|2351.91|2351.91|2351.13|2351.13|0
1605023770000|2020-11-10 15:56:10|2351.4|2351.4|2351.82|2351.82|2351.82|2351.82|2351.4|2351.4|0
1605023780000|2020-11-10 15:56:20|2351.88|2351.88|2351.97|2351.97|2352.45|2352.45|2351.41|2351.41|0
1605023790000|2020-11-10 15:56:30|2351.98|2351.98|2351.02|2351.02|2352.01|2352.01|2351.02|2351.02|0
1605023800000|2020-11-10 15:56:40|2350.86|2350.86|2351.25|2351.25|2351.25|2351.25|2350.86|2350.86|0
1605023810000|2020-11-10 15:56:50|2351.26|2351.26|2352.45|2352.45|2352.45|2352.45|2351.24|2351.24|0
1605023820000|2020-11-10 15:57:00|2352.28|2352.28|2352.16|2352.16|2352.51|2352.51|2352.12|2352.12|0
1605023830000|2020-11-10 15:57:10|2352.11|2352.11|2352.82|2352.82|2352.82|2352.82|2352.11|2352.11|0
1605023840000|2020-11-10 15:57:20|2352.99|2352.99|2352.61|2352.61|2353.07|2353.07|2352.61|2352.61|0
1605023850000|2020-11-10 15:57:30|2352.58|2352.58|2352.28|2352.28|2352.84|2352.84|2352.17|2352.17|0
1605023860000|2020-11-10 15:57:40|2352.32|2352.32|2352.83|2352.83|2352.89|2352.89|2352.3|2352.3|0
1605023870000|2020-11-10 15:57:50|2352.99|2352.99|2352.76|2352.76|2353.04|2353.04|2352.7|2352.7|0
1605023880000|2020-11-10 15:58:00|2352.8|2352.8|2353.2|2353.2|2353.47|2353.47|2352.8|2352.8|0
1605023890000|2020-11-10 15:58:10|2353.13|2353.13|2352.72|2352.72|2353.31|2353.31|2352.64|2352.64|0
1605023900000|2020-11-10 15:58:20|2352.62|2352.62|2351.84|2351.84|2352.62|2352.62|2351.39|2351.39|0
1605023910000|2020-11-10 15:58:30|2352.17|2352.17|2352.41|2352.41|2352.41|2352.41|2351.82|2351.82|0
1605023920000|2020-11-10 15:58:40|2352.52|2352.52|2353.08|2353.08|2353.08|2353.08|2352.52|2352.52|0
1605023930000|2020-11-10 15:58:50|2353.25|2353.25|2353.83|2353.83|2353.83|2353.83|2353.25|2353.25|0
1605023940000|2020-11-10 15:59:00|2353.95|2353.95|2354.56|2354.56|2354.56|2354.56|2353.95|2353.95|0
1605023950000|2020-11-10 15:59:10|2354.73|2354.73|2354.97|2354.97|2355.03|2355.03|2354.7|2354.7|0
1605023960000|2020-11-10 15:59:20|2355.06|2355.06|2353.34|2353.34|2355.06|2355.06|2353.34|2353.34|0
1605023970000|2020-11-10 15:59:30|2353.84|2353.84|2353.86|2353.86|2353.86|2353.86|2353.8|2353.8|0
1605023980000|2020-11-10 15:59:40|2354.19|2354.19|2354.23|2354.23|2354.23|2354.23|2354.19|2354.19|0
1605023990000|2020-11-10 15:59:50|2354.12|2354.12|2353.46|2353.46|2354.12|2354.12|2353.35|2353.35|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2352.66|2352.66|2353.52|2353.52|2352.66|2352.66|0
1605024010000|2020-11-10 16:00:10|2352.43|2352.43|2353.72|2353.72|2353.72|2353.72|2352.37|2352.37|0
1605024020000|2020-11-10 16:00:20|2353.83|2353.83|2353.96|2353.96|2354.2|2354.2|2353.83|2353.83|0
1605024030000|2020-11-10 16:00:30|2354.13|2354.13|2354.23|2354.23|2354.23|2354.23|2353.67|2353.67|0
1605024040000|2020-11-10 16:00:40|2354.06|2354.06|2353.41|2353.41|2354.06|2354.06|2353.36|2353.36|0
1605024050000|2020-11-10 16:00:50|2353.39|2353.39|2354.54|2354.54|2354.54|2354.54|2353.39|2353.39|0
1605024060000|2020-11-10 16:01:00|2354.58|2354.58|2355.24|2355.24|2355.91|2355.91|2354.58|2354.58|0
1605024070000|2020-11-10 16:01:10|2355.07|2355.07|2353.81|2353.81|2355.07|2355.07|2353.59|2353.59|0
1605024080000|2020-11-10 16:01:20|2353.92|2353.92|2354.07|2354.07|2354.26|2354.26|2353.92|2353.92|0
1605024090000|2020-11-10 16:01:30|2353.96|2353.96|2353.93|2353.93|2353.98|2353.98|2353.93|2353.93|0
1605024100000|2020-11-10 16:01:40|2353.94|2353.94|2353.25|2353.25|2354.27|2354.27|2353.25|2353.25|0
1605024110000|2020-11-10 16:01:50|2353.21|2353.21|2352.02|2352.02|2353.21|2353.21|2352.02|2352.02|0
1605024120000|2020-11-10 16:02:00|2351.69|2351.69|2351.68|2351.68|2352.02|2352.02|2351.46|2351.46|0
1605024130000|2020-11-10 16:02:10|2351.64|2351.64|2351.77|2351.77|2351.81|2351.81|2351.64|2351.64|0
1605024140000|2020-11-10 16:02:20|2351.83|2351.83|2352.54|2352.54|2352.54|2352.54|2351.83|2351.83|0
1605024150000|2020-11-10 16:02:30|2352.87|2352.87|2353.14|2353.14|2353.14|2353.14|2352.81|2352.81|0
1605024160000|2020-11-10 16:02:40|2353.2|2353.2|2353.39|2353.39|2353.68|2353.68|2353.2|2353.2|0
1605024170000|2020-11-10 16:02:50|2353.22|2353.22|2353.53|2353.53|2353.58|2353.58|2353.22|2353.22|0
1605024180000|2020-11-10 16:03:00|2353.69|2353.69|2353.98|2353.98|2354.3|2354.3|2353.69|2353.69|0
1605024190000|2020-11-10 16:03:10|2354.04|2354.04|2351.62|2351.62|2354.04|2354.04|2351.5|2351.5|0
1605024200000|2020-11-10 16:03:20|2351.45|2351.45|2350.45|2350.45|2351.45|2351.45|2350.43|2350.43|0
1605024210000|2020-11-10 16:03:30|2350.28|2350.28|2350.97|2350.97|2350.97|2350.97|2350.28|2350.28|0
1605024220000|2020-11-10 16:03:40|2351.31|2351.31|2351.6|2351.6|2351.6|2351.6|2351.2|2351.2|0
1605024230000|2020-11-10 16:03:50|2351.44|2351.44|2351.65|2351.65|2351.65|2351.65|2351.31|2351.31|0
1605024240000|2020-11-10 16:04:00|2351.68|2351.68|2351.85|2351.85|2352.23|2352.23|2351.68|2351.68|0
1605024250000|2020-11-10 16:04:10|2351.86|2351.86|2351.65|2351.65|2351.87|2351.87|2351.6|2351.6|0
1605024260000|2020-11-10 16:04:20|2351.82|2351.82|2350.71|2350.71|2351.86|2351.86|2350.71|2350.71|0
1605024270000|2020-11-10 16:04:30|2350.65|2350.65|2349.83|2349.83|2350.65|2350.65|2349.83|2349.83|0
1605024280000|2020-11-10 16:04:40|2350.05|2350.05|2351.24|2351.24|2351.24|2351.24|2350.05|2350.05|0
1605024290000|2020-11-10 16:04:50|2351.26|2351.26|2351.82|2351.82|2351.82|2351.82|2351.09|2351.09|0
1605024300000|2020-11-10 16:05:00|2351.98|2351.98|2351.58|2351.58|2352.16|2352.16|2351.41|2351.41|0
1605024310000|2020-11-10 16:05:10|2351.47|2351.47|2351.65|2351.65|2351.92|2351.92|2351.47|2351.47|0
1605024320000|2020-11-10 16:05:20|2351.69|2351.69|2353.22|2353.22|2353.27|2353.27|2351.69|2351.69|0
1605024330000|2020-11-10 16:05:30|2353.21|2353.21|2353.28|2353.28|2353.66|2353.66|2353.11|2353.11|0
1605024340000|2020-11-10 16:05:40|2353.22|2353.22|2352.15|2352.15|2353.28|2353.28|2352.15|2352.15|0
1605024350000|2020-11-10 16:05:50|2351.64|2351.64|2351.82|2351.82|2352.11|2352.11|2351.64|2351.64|0
1605024360000|2020-11-10 16:06:00|2351.88|2351.88|2352.9|2352.9|2353.13|2353.13|2351.88|2351.88|0
1605024370000|2020-11-10 16:06:10|2352.96|2352.96|2352.61|2352.61|2353.17|2353.17|2352.61|2352.61|0
1605024380000|2020-11-10 16:06:20|2352.5|2352.5|2352.54|2352.54|2352.78|2352.78|2352.5|2352.5|0
1605024390000|2020-11-10 16:06:30|2352.66|2352.66|2353.14|2353.14|2353.14|2353.14|2352.54|2352.54|0
1605024400000|2020-11-10 16:06:40|2353.2|2353.2|2353.72|2353.72|2353.72|2353.72|2353.2|2353.2|0
1605024410000|2020-11-10 16:06:50|2353.67|2353.67|2353.1|2353.1|2354.31|2354.31|2353.08|2353.08|0
1605024420000|2020-11-10 16:07:00|2352.93|2352.93|2352.79|2352.79|2352.96|2352.96|2352.53|2352.53|0
1605024430000|2020-11-10 16:07:10|2352.63|2352.63|2352.44|2352.44|2352.67|2352.67|2351.99|2351.99|0
1605024440000|2020-11-10 16:07:20|2352.49|2352.49|2353.12|2353.12|2353.12|2353.12|2352.33|2352.33|0
1605024450000|2020-11-10 16:07:30|2353.17|2353.17|2352.84|2352.84|2353.17|2353.17|2352.84|2352.84|0
1605024460000|2020-11-10 16:07:40|2352.9|2352.9|2352.88|2352.88|2353.2|2353.2|2352.66|2352.66|0
1605024470000|2020-11-10 16:07:50|2353.04|2353.04|2352.19|2352.19|2353.05|2353.05|2352.19|2352.19|0
1605024480000|2020-11-10 16:08:00|2352.35|2352.35|2352.5|2352.5|2352.54|2352.54|2352.32|2352.32|0
1605024490000|2020-11-10 16:08:10|2352.44|2352.44|2352.65|2352.65|2352.65|2352.65|2352.33|2352.33|0
1605024500000|2020-11-10 16:08:20|2352.73|2352.73|2353.14|2353.14|2353.34|2353.34|2352.62|2352.62|0
1605024510000|2020-11-10 16:08:30|2353.08|2353.08|2352.48|2352.48|2353.08|2353.08|2352.39|2352.39|0
1605024520000|2020-11-10 16:08:40|2352.44|2352.44|2352.22|2352.22|2352.44|2352.44|2351.94|2351.94|0
1605024530000|2020-11-10 16:08:50|2352.05|2352.05|2352.07|2352.07|2352.08|2352.08|2352.02|2352.02|0
1605024540000|2020-11-10 16:09:00|2352.18|2352.18|2352.84|2352.84|2352.84|2352.84|2352.18|2352.18|0
1605024550000|2020-11-10 16:09:10|2352.78|2352.78|2352.69|2352.69|2352.78|2352.78|2352.61|2352.61|0
1605024560000|2020-11-10 16:09:20|2352.63|2352.63|2352.49|2352.49|2352.63|2352.63|2351.93|2351.93|0
1605024570000|2020-11-10 16:09:30|2352.16|2352.16|2352.42|2352.42|2352.42|2352.42|2352.05|2352.05|0
1605024580000|2020-11-10 16:09:40|2352.53|2352.53|2352.9|2352.9|2353.05|2353.05|2352.53|2352.53|0
1605024590000|2020-11-10 16:09:50|2353.06|2353.06|2352.38|2352.38|2353.18|2353.18|2352.38|2352.38|0
1605024600000|2020-11-10 16:10:00|2352.17|2352.17|2352.94|2352.94|2353.14|2353.14|2352.13|2352.13|0
1605024610000|2020-11-10 16:10:10|2352.78|2352.78|2353.23|2353.23|2353.23|2353.23|2352.78|2352.78|0
1605024620000|2020-11-10 16:10:20|2353.11|2353.11|2352.49|2352.49|2353.11|2353.11|2352.32|2352.32|0
1605024630000|2020-11-10 16:10:30|2352.45|2352.45|2352.62|2352.62|2352.62|2352.62|2352.23|2352.23|0
1605024640000|2020-11-10 16:10:40|2352.61|2352.61|2352.76|2352.76|2352.76|2352.76|2352.44|2352.44|0
1605024650000|2020-11-10 16:10:50|2352.82|2352.82|2353.94|2353.94|2353.94|2353.94|2352.82|2352.82|0
1605024660000|2020-11-10 16:11:00|2354.06|2354.06|2354.23|2354.23|2354.23|2354.23|2353.82|2353.82|0
1605024670000|2020-11-10 16:11:10|2354.12|2354.12|2354.57|2354.57|2354.57|2354.57|2353.95|2353.95|0
1605024680000|2020-11-10 16:11:20|2354.53|2354.53|2354.44|2354.44|2354.82|2354.82|2354.44|2354.44|0
1605024690000|2020-11-10 16:11:30|2354.4|2354.4|2354.54|2354.54|2354.6|2354.6|2354.4|2354.4|0
1605024700000|2020-11-10 16:11:40|2354.31|2354.31|2354.99|2354.99|2354.99|2354.99|2354.31|2354.31|0
1605024710000|2020-11-10 16:11:50|2355.05|2355.05|2355.48|2355.48|2355.48|2355.48|2355.05|2355.05|0
1605024720000|2020-11-10 16:12:00|2355.65|2355.65|2355.66|2355.66|2355.82|2355.82|2355.49|2355.49|0
1605024730000|2020-11-10 16:12:10|2355.65|2355.65|2356.08|2356.08|2356.08|2356.08|2355.15|2355.15|0
1605024740000|2020-11-10 16:12:20|2355.97|2355.97|2355.56|2355.56|2356.01|2356.01|2355.45|2355.45|0
1605024750000|2020-11-10 16:12:30|2355.68|2355.68|2354.26|2354.26|2355.68|2355.68|2354.21|2354.21|0
1605024760000|2020-11-10 16:12:40|2354.21|2354.21|2354.32|2354.32|2354.36|2354.36|2353.8|2353.8|0
1605024770000|2020-11-10 16:12:50|2354.31|2354.31|2353.66|2353.66|2354.31|2354.31|2353.49|2353.49|0
1605024780000|2020-11-10 16:13:00|2353.6|2353.6|2353.86|2353.86|2353.93|2353.93|2353.6|2353.6|0
1605024790000|2020-11-10 16:13:10|2353.91|2353.91|2353.62|2353.62|2353.91|2353.91|2353.62|2353.62|0
1605024800000|2020-11-10 16:13:20|2353.68|2353.68|2354.11|2354.11|2354.11|2354.11|2353.68|2353.68|0
1605024810000|2020-11-10 16:13:30|2354|2354|2353.47|2353.47|2354.32|2354.32|2353.47|2353.47|0
1605024820000|2020-11-10 16:13:40|2353.43|2353.43|2353.1|2353.1|2353.66|2353.66|2352.93|2352.93|0
1605024830000|2020-11-10 16:13:50|2352.98|2352.98|2354.36|2354.36|2354.36|2354.36|2352.9|2352.9|0
1605024840000|2020-11-10 16:14:00|2354.64|2354.64|2355.13|2355.13|2355.29|2355.29|2354.64|2354.64|0
1605024850000|2020-11-10 16:14:10|2355.08|2355.08|2354.96|2354.96|2355.13|2355.13|2354.8|2354.8|0
1605024860000|2020-11-10 16:14:20|2355.12|2355.12|2355.16|2355.16|2355.16|2355.16|2355.12|2355.12|0
1605024870000|2020-11-10 16:14:30|2355.45|2355.45|2355.43|2355.43|2355.45|2355.45|2355.34|2355.34|0
1605024880000|2020-11-10 16:14:40|2355.66|2355.66|2355.53|2355.53|2355.66|2355.66|2355.36|2355.36|0
1605024890000|2020-11-10 16:14:50|2355.47|2355.47|2355.3|2355.3|2355.47|2355.47|2355.3|2355.3|0
1605024900000|2020-11-10 16:15:00|2355.35|2355.35|2353.97|2353.97|2355.35|2355.35|2353.93|2353.93|0
1605024910000|2020-11-10 16:15:10|2353.91|2353.91|2353.96|2353.96|2353.96|2353.96|2353.72|2353.72|0
1605024920000|2020-11-10 16:15:20|2353.95|2353.95|2353.98|2353.98|2353.98|2353.98|2353.6|2353.6|0
1605024930000|2020-11-10 16:15:30|2353.82|2353.82|2353.62|2353.62|2353.82|2353.82|2353.51|2353.51|0
1605024940000|2020-11-10 16:15:40|2353.79|2353.79|2354.56|2354.56|2354.56|2354.56|2353.79|2353.79|0
1605024950000|2020-11-10 16:15:50|2354.69|2354.69|2355.87|2355.87|2355.87|2355.87|2354.69|2354.69|0
1605024960000|2020-11-10 16:16:00|2355.7|2355.7|2355.35|2355.35|2355.7|2355.7|2355.35|2355.35|0
1605024970000|2020-11-10 16:16:10|2355.24|2355.24|2355.41|2355.41|2355.41|2355.41|2355.09|2355.09|0
1605024980000|2020-11-10 16:16:20|2355.35|2355.35|2356.05|2356.05|2356.22|2356.22|2355.35|2355.35|0
1605024990000|2020-11-10 16:16:30|2356|2356|2355.69|2355.69|2356|2356|2355.69|2355.69|0
1605025000000|2020-11-10 16:16:40|2355.53|2355.53|2354.89|2354.89|2355.75|2355.75|2354.89|2354.89|0
1605025010000|2020-11-10 16:16:50|2354.85|2354.85|2354.24|2354.24|2354.85|2354.85|2353.97|2353.97|0
1605025020000|2020-11-10 16:17:00|2354.25|2354.25|2354.33|2354.33|2354.33|2354.33|2354.02|2354.02|0
1605025030000|2020-11-10 16:17:10|2354.1|2354.1|2353.82|2353.82|2354.16|2354.16|2353.65|2353.65|0
1605025040000|2020-11-10 16:17:20|2353.49|2353.49|2352.87|2352.87|2353.52|2353.52|2352.87|2352.87|0
1605025050000|2020-11-10 16:17:30|2352.81|2352.81|2353.43|2353.43|2353.43|2353.43|2352.81|2352.81|0
1605025060000|2020-11-10 16:17:40|2353.54|2353.54|2353.04|2353.04|2353.54|2353.54|2353.04|2353.04|0
1605025070000|2020-11-10 16:17:50|2352.98|2352.98|2352.74|2352.74|2352.98|2352.98|2352.6|2352.6|0
1605025080000|2020-11-10 16:18:00|2352.66|2352.66|2353.03|2353.03|2353.03|2353.03|2352.54|2352.54|0
1605025100000|2020-11-10 16:18:20|2352.86|2352.86|2352.61|2352.61|2352.86|2352.86|2352.53|2352.53|0
1605025110000|2020-11-10 16:18:30|2352.5|2352.5|2351.84|2351.84|2352.5|2352.5|2351.84|2351.84|0
1605025120000|2020-11-10 16:18:40|2351.51|2351.51|2351.86|2351.86|2351.86|2351.86|2351.28|2351.28|0
1605025130000|2020-11-10 16:18:50|2351.92|2351.92|2352.78|2352.78|2352.78|2352.78|2351.92|2351.92|0
1605025140000|2020-11-10 16:19:00|2352.83|2352.83|2352.6|2352.6|2353.28|2353.28|2352.6|2352.6|0
1605025150000|2020-11-10 16:19:10|2352.43|2352.43|2352.53|2352.53|2352.53|2352.53|2352.19|2352.19|0
1605025160000|2020-11-10 16:19:20|2352.47|2352.47|2353.25|2353.25|2353.25|2353.25|2352.47|2352.47|0
1605025170000|2020-11-10 16:19:30|2353.29|2353.29|2352.92|2352.92|2353.29|2353.29|2352.92|2352.92|0
1605025180000|2020-11-10 16:19:40|2352.96|2352.96|2352.81|2352.81|2352.96|2352.96|2352.81|2352.81|0
1605025190000|2020-11-10 16:19:50|2352.75|2352.75|2352.08|2352.08|2352.75|2352.75|2352.02|2352.02|0
1605025200000|2020-11-10 16:20:00|2352.03|2352.03|2352.66|2352.66|2352.66|2352.66|2351.86|2351.86|0
1605025210000|2020-11-10 16:20:10|2352.7|2352.7|2353.51|2353.51|2353.51|2353.51|2352.7|2352.7|0
1605025220000|2020-11-10 16:20:20|2353.67|2353.67|2353.66|2353.66|2354.02|2354.02|2353.51|2353.51|0
1605025230000|2020-11-10 16:20:30|2353.68|2353.68|2353.53|2353.53|2353.7|2353.7|2353.27|2353.27|0
1605025240000|2020-11-10 16:20:40|2353.57|2353.57|2353.6|2353.6|2353.91|2353.91|2353.28|2353.28|0
1605025250000|2020-11-10 16:20:50|2353.43|2353.43|2353.55|2353.55|2353.55|2353.55|2353.43|2353.43|0
1605025260000|2020-11-10 16:21:00|2353.49|2353.49|2354.62|2354.62|2354.62|2354.62|2353.49|2353.49|0
1605025270000|2020-11-10 16:21:10|2354.57|2354.57|2353.96|2353.96|2354.61|2354.61|2353.96|2353.96|0
1605025280000|2020-11-10 16:21:20|2353.91|2353.91|2355.41|2355.41|2355.41|2355.41|2353.85|2353.85|0
1605025290000|2020-11-10 16:21:30|2355.3|2355.3|2355.58|2355.58|2355.7|2355.7|2355.02|2355.02|0
1605025300000|2020-11-10 16:21:40|2355.98|2355.98|2356.17|2356.17|2356.19|2356.19|2355.98|2355.98|0
1605025310000|2020-11-10 16:21:50|2356|2356|2356.25|2356.25|2356.25|2356.25|2356|2356|0
1605025320000|2020-11-10 16:22:00|2356.19|2356.19|2355.45|2355.45|2356.19|2356.19|2355.42|2355.42|0
1605025330000|2020-11-10 16:22:10|2355.5|2355.5|2355.17|2355.17|2355.55|2355.55|2355.17|2355.17|0
1605025340000|2020-11-10 16:22:20|2355|2355|2355.11|2355.11|2355.44|2355.44|2354.77|2354.77|0
1605025350000|2020-11-10 16:22:30|2355.15|2355.15|2355.41|2355.41|2355.48|2355.48|2355.15|2355.15|0
1605025360000|2020-11-10 16:22:40|2355.24|2355.24|2354.68|2354.68|2355.43|2355.43|2354.68|2354.68|0
1605025370000|2020-11-10 16:22:50|2354.96|2354.96|2354.73|2354.73|2355.07|2355.07|2354.73|2354.73|0
1605025380000|2020-11-10 16:23:00|2354.56|2354.56|2353.35|2353.35|2354.56|2354.56|2353.35|2353.35|0
1605025390000|2020-11-10 16:23:10|2353.4|2353.4|2352.89|2352.89|2353.48|2353.48|2352.78|2352.78|0
1605025400000|2020-11-10 16:23:20|2352.93|2352.93|2353.55|2353.55|2353.72|2353.72|2352.93|2352.93|0
1605025410000|2020-11-10 16:23:30|2353.38|2353.38|2352.87|2352.87|2353.38|2353.38|2352.87|2352.87|0
1605025420000|2020-11-10 16:23:40|2352.81|2352.81|2354.45|2354.45|2354.45|2354.45|2352.81|2352.81|0
1605025430000|2020-11-10 16:23:50|2354.57|2354.57|2354.99|2354.99|2354.99|2354.99|2354.57|2354.57|0
1605025440000|2020-11-10 16:24:00|2355.04|2355.04|2355.13|2355.13|2355.27|2355.27|2354.64|2354.64|0
1605025450000|2020-11-10 16:24:10|2355.14|2355.14|2355.13|2355.13|2355.14|2355.14|2354.73|2354.73|0
1605025460000|2020-11-10 16:24:20|2355.07|2355.07|2354.85|2354.85|2355.13|2355.13|2354.85|2354.85|0
1605025470000|2020-11-10 16:24:30|2354.63|2354.63|2353.71|2353.71|2354.63|2354.63|2353.71|2353.71|0
1605025480000|2020-11-10 16:24:40|2353.66|2353.66|2354.28|2354.28|2354.28|2354.28|2353.66|2353.66|0
1605025490000|2020-11-10 16:24:50|2354.17|2354.17|2354.44|2354.44|2354.44|2354.44|2354.11|2354.11|0
1605025500000|2020-11-10 16:25:00|2354.6|2354.6|2354.55|2354.55|2354.69|2354.69|2354.22|2354.22|0
1605025510000|2020-11-10 16:25:10|2354.38|2354.38|2355.25|2355.25|2355.25|2355.25|2354.38|2354.38|0
1605025520000|2020-11-10 16:25:20|2355.36|2355.36|2355.19|2355.19|2355.86|2355.86|2355.03|2355.03|0
1605025530000|2020-11-10 16:25:30|2355.36|2355.36|2355.68|2355.68|2355.68|2355.68|2355.3|2355.3|0
1605025540000|2020-11-10 16:25:40|2355.72|2355.72|2355.82|2355.82|2355.82|2355.82|2355.5|2355.5|0
1605025550000|2020-11-10 16:25:50|2355.98|2355.98|2354.94|2354.94|2355.98|2355.98|2354.94|2354.94|0
1605025560000|2020-11-10 16:26:00|2354.77|2354.77|2354.97|2354.97|2354.97|2354.97|2354.55|2354.55|0
1605025570000|2020-11-10 16:26:10|2355.15|2355.15|2355.61|2355.61|2355.61|2355.61|2355.15|2355.15|0
1605025580000|2020-11-10 16:26:20|2355.45|2355.45|2356.04|2356.04|2356.04|2356.04|2355.45|2355.45|0
1605025590000|2020-11-10 16:26:30|2355.65|2355.65|2355.83|2355.83|2356.16|2356.16|2355.54|2355.54|0
1605025600000|2020-11-10 16:26:40|2355.88|2355.88|2355.88|2355.88|2356.22|2356.22|2355.88|2355.88|0
1605025610000|2020-11-10 16:26:50|2355.83|2355.83|2355.98|2355.98|2356.11|2356.11|2355.83|2355.83|0
1605025620000|2020-11-10 16:27:00|2355.87|2355.87|2355.93|2355.93|2355.94|2355.94|2355.52|2355.52|0
1605025630000|2020-11-10 16:27:10|2355.76|2355.76|2356.29|2356.29|2356.29|2356.29|2355.76|2355.76|0
1605025640000|2020-11-10 16:27:20|2356.4|2356.4|2356.5|2356.5|2356.61|2356.61|2356.3|2356.3|0
1605025650000|2020-11-10 16:27:30|2356.67|2356.67|2357.55|2357.55|2357.57|2357.57|2356.67|2356.67|0
1605025660000|2020-11-10 16:27:40|2357.5|2357.5|2357.67|2357.67|2357.84|2357.84|2357.28|2357.28|0
1605025670000|2020-11-10 16:27:50|2357.79|2357.79|2357.74|2357.74|2357.8|2357.8|2357.68|2357.68|0
1605025680000|2020-11-10 16:28:00|2357.68|2357.68|2355.58|2355.58|2357.68|2357.68|2355.58|2355.58|0
1605025690000|2020-11-10 16:28:10|2355.41|2355.41|2356.26|2356.26|2356.26|2356.26|2355.25|2355.25|0
1605025700000|2020-11-10 16:28:20|2356.38|2356.38|2356.79|2356.79|2356.91|2356.91|2356.38|2356.38|0
1605025710000|2020-11-10 16:28:30|2357.17|2357.17|2356.48|2356.48|2357.17|2357.17|2356.48|2356.48|0
1605025720000|2020-11-10 16:28:40|2356.81|2356.81|2355.84|2355.84|2356.81|2356.81|2355.84|2355.84|0
1605025730000|2020-11-10 16:28:50|2355.78|2355.78|2356.55|2356.55|2356.55|2356.55|2355.61|2355.61|0
1605025740000|2020-11-10 16:29:00|2356.59|2356.59|2357.16|2357.16|2357.44|2357.44|2356.5|2356.5|0
1605025750000|2020-11-10 16:29:10|2356.83|2356.83|2357.07|2357.07|2357.07|2357.07|2356.83|2356.83|0
1605025760000|2020-11-10 16:29:20|2357.18|2357.18|2355.87|2355.87|2357.18|2357.18|2355.81|2355.81|0
1605025770000|2020-11-10 16:29:30|2355.81|2355.81|2356.53|2356.53|2356.82|2356.82|2355.77|2355.77|0
1605025780000|2020-11-10 16:29:40|2356.48|2356.48|2356.21|2356.21|2356.62|2356.62|2355.83|2355.83|0
1605025790000|2020-11-10 16:29:50|2356.38|2356.38|2354.78|2354.78|2356.38|2356.38|2354.61|2354.61|0
1605082500000|2020-11-11 08:15:00|2386.22|2386.22|2383.69|2383.69|2386.23|2386.23|2383.36|2383.36|0
1605082510000|2020-11-11 08:15:10|2383.66|2383.66|2383.48|2383.48|2384.39|2384.39|2383.48|2383.48|0
1605082520000|2020-11-11 08:15:20|2383.08|2383.08|2380.83|2380.83|2383.08|2383.08|2380.61|2380.61|0
1605082530000|2020-11-11 08:15:30|2380.89|2380.89|2380.83|2380.83|2381.28|2381.28|2380.39|2380.39|0
1605082540000|2020-11-11 08:15:40|2380.78|2380.78|2381.85|2381.85|2381.85|2381.85|2380.72|2380.72|0
1605082550000|2020-11-11 08:15:50|2382.01|2382.01|2383.7|2383.7|2383.7|2383.7|2382.01|2382.01|0
1605082560000|2020-11-11 08:16:00|2383.37|2383.37|2381.12|2381.12|2383.37|2383.37|2380.87|2380.87|0
1605082570000|2020-11-11 08:16:10|2381.06|2381.06|2379.05|2379.05|2381.06|2381.06|2379.05|2379.05|0
1605082580000|2020-11-11 08:16:20|2378.82|2378.82|2379.69|2379.69|2379.81|2379.81|2378.19|2378.19|0
1605082590000|2020-11-11 08:16:30|2379.2|2379.2|2378.51|2378.51|2379.2|2379.2|2378.01|2378.01|0
1605082600000|2020-11-11 08:16:40|2377.97|2377.97|2377.58|2377.58|2378.34|2378.34|2377.58|2377.58|0
1605082610000|2020-11-11 08:16:50|2376.19|2376.19|2376.08|2376.08|2376.3|2376.3|2375.59|2375.59|0
1605082620000|2020-11-11 08:17:00|2375.02|2375.02|2374.15|2374.15|2375.02|2375.02|2374.15|2374.15|0
1605082630000|2020-11-11 08:17:10|2373.65|2373.65|2371.11|2371.11|2373.65|2373.65|2371.11|2371.11|0
1605082640000|2020-11-11 08:17:20|2371.05|2371.05|2371.1|2371.1|2371.27|2371.27|2370.93|2370.93|0
1605082650000|2020-11-11 08:17:30|2371.15|2371.15|2371.72|2371.72|2372.06|2372.06|2369.66|2369.66|0
1605082660000|2020-11-11 08:17:40|2372.22|2372.22|2368.71|2368.71|2372.22|2372.22|2368.68|2368.68|0
1605082670000|2020-11-11 08:17:50|2368.14|2368.14|2367.73|2367.73|2368.14|2368.14|2367.13|2367.13|0
1605082680000|2020-11-11 08:18:00|2368.06|2368.06|2369.93|2369.93|2370.09|2370.09|2367.89|2367.89|0
1605082690000|2020-11-11 08:18:10|2369.78|2369.78|2365.7|2365.7|2369.78|2369.78|2365.67|2365.67|0
1605082700000|2020-11-11 08:18:20|2366.31|2366.31|2368.5|2368.5|2369.02|2369.02|2366.31|2366.31|0
1605082710000|2020-11-11 08:18:30|2368|2368|2366.7|2366.7|2368.17|2368.17|2366.7|2366.7|0
1605082720000|2020-11-11 08:18:40|2366.76|2366.76|2365.12|2365.12|2367.09|2367.09|2364.67|2364.67|0
1605082730000|2020-11-11 08:18:50|2365.02|2365.02|2365.8|2365.8|2365.8|2365.8|2364.67|2364.67|0
1605082740000|2020-11-11 08:19:00|2365.91|2365.91|2365.26|2365.26|2366.24|2366.24|2365.26|2365.26|0
1605082750000|2020-11-11 08:19:10|2365.42|2365.42|2365.37|2365.37|2365.42|2365.42|2364.38|2364.38|0
1605082760000|2020-11-11 08:19:20|2365.04|2365.04|2363.53|2363.53|2365.04|2365.04|2363.53|2363.53|0
1605082770000|2020-11-11 08:19:30|2363.49|2363.49|2362.1|2362.1|2363.49|2363.49|2361.22|2361.22|0
1605082780000|2020-11-11 08:19:40|2362.17|2362.17|2362.72|2362.72|2362.85|2362.85|2362.17|2362.17|0
1605082790000|2020-11-11 08:19:50|2362.83|2362.83|2360.5|2360.5|2362.83|2362.83|2360.5|2360.5|0
1605082800000|2020-11-11 08:20:00|2360.42|2360.42|2359.27|2359.27|2360.53|2360.53|2359.27|2359.27|0
1605082810000|2020-11-11 08:20:10|2359.31|2359.31|2359.09|2359.09|2359.42|2359.42|2358.98|2358.98|0
1605082820000|2020-11-11 08:20:20|2359.03|2359.03|2357.32|2357.32|2359.09|2359.09|2356.95|2356.95|0
1605082830000|2020-11-11 08:20:30|2357.26|2357.26|2356.3|2356.3|2357.26|2357.26|2354.25|2354.25|0
1605082840000|2020-11-11 08:20:40|2356.47|2356.47|2356.34|2356.34|2356.47|2356.47|2355.33|2355.33|0
1605082850000|2020-11-11 08:20:50|2356.5|2356.5|2359.11|2359.11|2359.11|2359.11|2356.25|2356.25|0
1605082860000|2020-11-11 08:21:00|2359.17|2359.17|2362.1|2362.1|2362.27|2362.27|2359.17|2359.17|0
1605082870000|2020-11-11 08:21:10|2362.78|2362.78|2363.35|2363.35|2363.4|2363.4|2362.78|2362.78|0
1605082880000|2020-11-11 08:21:20|2363.31|2363.31|2362.99|2362.99|2363.31|2363.31|2362.3|2362.3|0
1605082890000|2020-11-11 08:21:30|2363.79|2363.79|2364.97|2364.97|2365.63|2365.63|2363.79|2363.79|0
1605082900000|2020-11-11 08:21:40|2365.47|2365.47|2367.17|2367.17|2367.26|2367.26|2365.47|2365.47|0
1605082910000|2020-11-11 08:21:50|2366.84|2366.84|2365.59|2365.59|2366.84|2366.84|2365.59|2365.59|0
1605082920000|2020-11-11 08:22:00|2365.26|2365.26|2365.69|2365.69|2365.69|2365.69|2365.26|2365.26|0
1605082930000|2020-11-11 08:22:10|2365.65|2365.65|2366.94|2366.94|2366.94|2366.94|2365.04|2365.04|0
1605082940000|2020-11-11 08:22:20|2367.06|2367.06|2365.6|2365.6|2367.89|2367.89|2365.6|2365.6|0
1605082950000|2020-11-11 08:22:30|2365.32|2365.32|2365.35|2365.35|2365.5|2365.5|2364.76|2364.76|0
1605082960000|2020-11-11 08:22:40|2365.31|2365.31|2365.62|2365.62|2366.2|2366.2|2365.31|2365.31|0
1605082970000|2020-11-11 08:22:50|2365.56|2365.56|2363.13|2363.13|2365.73|2365.73|2363.13|2363.13|0
1605082980000|2020-11-11 08:23:00|2363.47|2363.47|2365.42|2365.42|2365.42|2365.42|2363.47|2363.47|0
1605082990000|2020-11-11 08:23:10|2365.09|2365.09|2363.3|2363.3|2365.09|2365.09|2363.3|2363.3|0
1605083000000|2020-11-11 08:23:20|2363.08|2363.08|2362.76|2362.76|2363.08|2363.08|2362.76|2362.76|0
1605083010000|2020-11-11 08:23:30|2362.93|2362.93|2361.53|2361.53|2363.44|2363.44|2361.53|2361.53|0
1605083020000|2020-11-11 08:23:40|2361.03|2361.03|2362.18|2362.18|2362.43|2362.43|2361.03|2361.03|0
1605083030000|2020-11-11 08:23:50|2362.24|2362.24|2362.58|2362.58|2362.75|2362.75|2362.18|2362.18|0
1605083040000|2020-11-11 08:24:00|2362.75|2362.75|2365.02|2365.02|2365.86|2365.86|2362.75|2362.75|0
1605083050000|2020-11-11 08:24:10|2364.87|2364.87|2366.1|2366.1|2366.16|2366.16|2364.16|2364.16|0
1605083060000|2020-11-11 08:24:20|2365.99|2365.99|2366.54|2366.54|2366.71|2366.71|2365.99|2365.99|0
1605083070000|2020-11-11 08:24:30|2366.5|2366.5|2365.89|2365.89|2366.5|2366.5|2365.89|2365.89|0
1605083080000|2020-11-11 08:24:40|2366.17|2366.17|2364.34|2364.34|2366.43|2366.43|2364.3|2364.3|0
1605083090000|2020-11-11 08:24:50|2364.42|2364.42|2364.58|2364.58|2364.58|2364.58|2364.42|2364.42|0
1605083100000|2020-11-11 08:25:00|2364.63|2364.63|2364.91|2364.91|2365.65|2365.65|2364.63|2364.63|0
1605083110000|2020-11-11 08:25:10|2364.75|2364.75|2361.98|2361.98|2364.75|2364.75|2361.69|2361.69|0
1605083120000|2020-11-11 08:25:20|2362.15|2362.15|2362.37|2362.37|2362.47|2362.47|2361.82|2361.82|0
1605083130000|2020-11-11 08:25:30|2362.53|2362.53|2365.36|2365.36|2365.36|2365.36|2362.36|2362.36|0
1605083140000|2020-11-11 08:25:40|2365.47|2365.47|2368.01|2368.01|2368.01|2368.01|2365.47|2365.47|0
1605083150000|2020-11-11 08:25:50|2368.07|2368.07|2369.21|2369.21|2369.4|2369.4|2368.07|2368.07|0
1605083160000|2020-11-11 08:26:00|2369.09|2369.09|2368.72|2368.72|2369.73|2369.73|2368.42|2368.42|0
1605083170000|2020-11-11 08:26:10|2368.77|2368.77|2368.17|2368.17|2368.93|2368.93|2368.17|2368.17|0
1605083180000|2020-11-11 08:26:20|2367.63|2367.63|2366.27|2366.27|2367.63|2367.63|2366.27|2366.27|0
1605083190000|2020-11-11 08:26:30|2366.23|2366.23|2365.91|2365.91|2366.23|2366.23|2365.74|2365.74|0
1605083200000|2020-11-11 08:26:40|2366.58|2366.58|2368.96|2368.96|2369.62|2369.62|2366.58|2366.58|0
1605083210000|2020-11-11 08:26:50|2369.04|2369.04|2369.01|2369.01|2369.04|2369.04|2368.87|2368.87|0
1605083220000|2020-11-11 08:27:00|2369.03|2369.03|2370.53|2370.53|2370.53|2370.53|2369.03|2369.03|0
1605083230000|2020-11-11 08:27:10|2370.69|2370.69|2370.91|2370.91|2370.91|2370.91|2370.52|2370.52|0
1605083240000|2020-11-11 08:27:20|2370.96|2370.96|2370.91|2370.91|2370.96|2370.96|2370.91|2370.91|0
1605083250000|2020-11-11 08:27:30|2370.74|2370.74|2371.89|2371.89|2371.89|2371.89|2370.49|2370.49|0
1605083260000|2020-11-11 08:27:40|2371.98|2371.98|2371.66|2371.66|2371.98|2371.98|2371.26|2371.26|0
1605083270000|2020-11-11 08:27:50|2371.43|2371.43|2371|2371|2371.81|2371.81|2371|2371|0
1605083280000|2020-11-11 08:28:00|2371.05|2371.05|2369.17|2369.17|2371.05|2371.05|2368.78|2368.78|0
1605083290000|2020-11-11 08:28:10|2368.83|2368.83|2367.37|2367.37|2368.83|2368.83|2367.37|2367.37|0
1605083300000|2020-11-11 08:28:20|2367.7|2367.7|2367.2|2367.2|2367.7|2367.7|2367.2|2367.2|0
1605083310000|2020-11-11 08:28:30|2367.33|2367.33|2367.21|2367.21|2367.38|2367.38|2366.98|2366.98|0
1605083320000|2020-11-11 08:28:40|2367.05|2367.05|2366.53|2366.53|2367.05|2367.05|2366.53|2366.53|0
1605083330000|2020-11-11 08:28:50|2366.59|2366.59|2366.1|2366.1|2366.81|2366.81|2366.1|2366.1|0
1605083340000|2020-11-11 08:29:00|2365.91|2365.91|2365.3|2365.3|2366.09|2366.09|2365.3|2365.3|0
1605083350000|2020-11-11 08:29:10|2364.28|2364.28|2361.54|2361.54|2364.28|2364.28|2361.41|2361.41|0
1605083360000|2020-11-11 08:29:20|2361.53|2361.53|2359.92|2359.92|2361.53|2361.53|2359.92|2359.92|0
1605083370000|2020-11-11 08:29:30|2359.96|2359.96|2361.37|2361.37|2361.37|2361.37|2359.96|2359.96|0
1605083380000|2020-11-11 08:29:40|2361.43|2361.43|2363.13|2363.13|2363.13|2363.13|2361.43|2361.43|0
1605083390000|2020-11-11 08:29:50|2363.21|2363.21|2363.91|2363.91|2363.91|2363.91|2363.21|2363.21|0
1605083400000|2020-11-11 08:30:00|2363.74|2363.74|2365.32|2365.32|2365.32|2365.32|2362.97|2362.97|0
1605083410000|2020-11-11 08:30:10|2365.37|2365.37|2363.63|2363.63|2365.51|2365.51|2363.63|2363.63|0
1605083420000|2020-11-11 08:30:20|2363.46|2363.46|2360.55|2360.55|2363.46|2363.46|2360.55|2360.55|0
1605083430000|2020-11-11 08:30:30|2360.52|2360.52|2359.47|2359.47|2360.62|2360.62|2359.42|2359.42|0
1605083440000|2020-11-11 08:30:40|2359.42|2359.42|2359.82|2359.82|2359.82|2359.82|2359.42|2359.42|0
1605083450000|2020-11-11 08:30:50|2359.76|2359.76|2361.74|2361.74|2361.74|2361.74|2359.76|2359.76|0
1605083460000|2020-11-11 08:31:00|2361.56|2361.56|2360.07|2360.07|2361.56|2361.56|2360.06|2360.06|0
1605083470000|2020-11-11 08:31:10|2359.45|2359.45|2359.33|2359.33|2359.45|2359.45|2359.28|2359.28|0
1605083480000|2020-11-11 08:31:20|2359.5|2359.5|2358.71|2358.71|2359.5|2359.5|2358.68|2358.68|0
1605083490000|2020-11-11 08:31:30|2359.21|2359.21|2360.52|2360.52|2360.52|2360.52|2358.94|2358.94|0
1605083500000|2020-11-11 08:31:40|2360.92|2360.92|2358.98|2358.98|2360.92|2360.92|2358.41|2358.41|0
1605083510000|2020-11-11 08:31:50|2359.15|2359.15|2357.55|2357.55|2359.15|2359.15|2357.55|2357.55|0
1605083520000|2020-11-11 08:32:00|2357.59|2357.59|2358.88|2358.88|2358.88|2358.88|2357.56|2357.56|0
1605083530000|2020-11-11 08:32:10|2358.94|2358.94|2360.61|2360.61|2360.61|2360.61|2358.94|2358.94|0
1605083540000|2020-11-11 08:32:20|2360.94|2360.94|2361.03|2361.03|2361.28|2361.28|2360.94|2360.94|0
1605083550000|2020-11-11 08:32:30|2360.25|2360.25|2358.5|2358.5|2360.25|2360.25|2358.5|2358.5|0
1605083560000|2020-11-11 08:32:40|2358.34|2358.34|2358.26|2358.26|2358.42|2358.42|2358.26|2358.26|0
1605083570000|2020-11-11 08:32:50|2357.3|2357.3|2356.32|2356.32|2357.35|2357.35|2356.15|2356.15|0
1605083580000|2020-11-11 08:33:00|2356.48|2356.48|2355.32|2355.32|2356.93|2356.93|2355.32|2355.32|0
1605083590000|2020-11-11 08:33:10|2355.29|2355.29|2354.89|2354.89|2355.29|2355.29|2354.89|2354.89|0
1605083600000|2020-11-11 08:33:20|2354.84|2354.84|2357.48|2357.48|2357.48|2357.48|2354.84|2354.84|0
1605083610000|2020-11-11 08:33:30|2357.59|2357.59|2356.77|2356.77|2357.82|2357.82|2356.59|2356.59|0
1605083620000|2020-11-11 08:33:40|2356.81|2356.81|2357.53|2357.53|2357.76|2357.76|2356.81|2356.81|0
1605083630000|2020-11-11 08:33:50|2357.37|2357.37|2355.83|2355.83|2357.37|2357.37|2355.83|2355.83|0
1605083640000|2020-11-11 08:34:00|2355.88|2355.88|2354.62|2354.62|2356.33|2356.33|2354.29|2354.29|0
1605083650000|2020-11-11 08:34:10|2354.57|2354.57|2354.18|2354.18|2354.9|2354.9|2353.68|2353.68|0
1605083660000|2020-11-11 08:34:20|2354.19|2354.19|2353.84|2353.84|2354.19|2354.19|2353.57|2353.57|0
1605083670000|2020-11-11 08:34:30|2353.68|2353.68|2353.62|2353.62|2353.68|2353.68|2353.62|2353.62|0
1605083680000|2020-11-11 08:34:40|2353.12|2353.12|2352.77|2352.77|2353.12|2353.12|2352.54|2352.54|0
1605083690000|2020-11-11 08:34:50|2352.73|2352.73|2352.77|2352.77|2352.92|2352.92|2352.61|2352.61|0
1605083700000|2020-11-11 08:35:00|2352.83|2352.83|2354.26|2354.26|2354.39|2354.39|2352.83|2352.83|0
1605083710000|2020-11-11 08:35:10|2354.22|2354.22|2353.72|2353.72|2354.33|2354.33|2352.89|2352.89|0
1605083720000|2020-11-11 08:35:20|2353.67|2353.67|2353.28|2353.28|2353.74|2353.74|2352.6|2352.6|0
1605083730000|2020-11-11 08:35:30|2353.32|2353.32|2354.5|2354.5|2354.5|2354.5|2353.32|2353.32|0
1605083740000|2020-11-11 08:35:40|2354.34|2354.34|2353.63|2353.63|2354.54|2354.54|2353.63|2353.63|0
1605083750000|2020-11-11 08:35:50|2353.57|2353.57|2353.73|2353.73|2353.9|2353.9|2353.41|2353.41|0
1605083760000|2020-11-11 08:36:00|2353.69|2353.69|2354.53|2354.53|2354.64|2354.64|2353.69|2353.69|0
1605083770000|2020-11-11 08:36:10|2354.37|2354.37|2353.74|2353.74|2354.37|2354.37|2353.52|2353.52|0
1605083780000|2020-11-11 08:36:20|2353.8|2353.8|2353.62|2353.62|2353.85|2353.85|2353.62|2353.62|0
1605083790000|2020-11-11 08:36:30|2353.59|2353.59|2353.33|2353.33|2353.59|2353.59|2353.25|2353.25|0
1605083800000|2020-11-11 08:36:40|2353.19|2353.19|2352.74|2352.74|2353.36|2353.36|2352.41|2352.41|0
1605083810000|2020-11-11 08:36:50|2352.7|2352.7|2354.84|2354.84|2354.84|2354.84|2352.7|2352.7|0
1605083820000|2020-11-11 08:37:00|2354.76|2354.76|2354.17|2354.17|2354.8|2354.8|2354.17|2354.17|0
1605083830000|2020-11-11 08:37:10|2354.34|2354.34|2354.33|2354.33|2354.45|2354.45|2354.17|2354.17|0
1605083840000|2020-11-11 08:37:20|2354.26|2354.26|2353.78|2353.78|2354.26|2354.26|2353.69|2353.69|0
1605083850000|2020-11-11 08:37:30|2353.81|2353.81|2354.38|2354.38|2354.49|2354.49|2353.77|2353.77|0
1605083860000|2020-11-11 08:37:40|2355.21|2355.21|2357.6|2357.6|2357.6|2357.6|2355.21|2355.21|0
1605083870000|2020-11-11 08:37:50|2357.64|2357.64|2358.42|2358.42|2358.68|2358.68|2357.64|2357.64|0
1605083880000|2020-11-11 08:38:00|2357.92|2357.92|2357.52|2357.52|2357.98|2357.98|2357.37|2357.37|0
1605083890000|2020-11-11 08:38:10|2357.64|2357.64|2359.86|2359.86|2359.95|2359.95|2357.64|2357.64|0
1605083900000|2020-11-11 08:38:20|2360.02|2360.02|2360.37|2360.37|2360.37|2360.37|2360.02|2360.02|0
1605083910000|2020-11-11 08:38:30|2360.31|2360.31|2359.42|2359.42|2360.38|2360.38|2359.37|2359.37|0
1605083920000|2020-11-11 08:38:40|2359.51|2359.51|2360.33|2360.33|2360.33|2360.33|2359.51|2359.51|0
1605083930000|2020-11-11 08:38:50|2360.17|2360.17|2358.98|2358.98|2360.17|2360.17|2358.98|2358.98|0
1605083940000|2020-11-11 08:39:00|2358.7|2358.7|2359.04|2359.04|2359.04|2359.04|2358.13|2358.13|0
1605083950000|2020-11-11 08:39:10|2359.08|2359.08|2359.49|2359.49|2359.79|2359.79|2359.01|2359.01|0
1605083960000|2020-11-11 08:39:20|2359.53|2359.53|2359.53|2359.53|2359.53|2359.53|2359.53|2359.53|0
1605083970000|2020-11-11 08:39:30|2358.29|2358.29|2357.45|2357.45|2358.56|2358.56|2357.45|2357.45|0
1605083980000|2020-11-11 08:39:40|2357.28|2357.28|2357.04|2357.04|2357.33|2357.33|2357.04|2357.04|0
1605083990000|2020-11-11 08:39:50|2356.96|2356.96|2356.57|2356.57|2356.96|2356.96|2356.57|2356.57|0
1605084000000|2020-11-11 08:40:00|2356.9|2356.9|2358.55|2358.55|2358.55|2358.55|2356.9|2356.9|0
1605084010000|2020-11-11 08:40:10|2358.72|2358.72|2361.17|2361.17|2361.17|2361.17|2358.72|2358.72|0
1605084020000|2020-11-11 08:40:20|2361.29|2361.29|2361.69|2361.69|2361.69|2361.69|2361.18|2361.18|0
1605084030000|2020-11-11 08:40:30|2361.75|2361.75|2362.93|2362.93|2363.04|2363.04|2361.75|2361.75|0
1605084040000|2020-11-11 08:40:40|2363|2363|2363|2363|2363.67|2363.67|2363|2363|0
1605084050000|2020-11-11 08:40:50|2362.83|2362.83|2360.55|2360.55|2362.94|2362.94|2360.55|2360.55|0
1605084060000|2020-11-11 08:41:00|2360.48|2360.48|2359.7|2359.7|2360.48|2360.48|2359.7|2359.7|0
1605084070000|2020-11-11 08:41:10|2359.66|2359.66|2358.5|2358.5|2360.02|2360.02|2358.33|2358.33|0
1605084080000|2020-11-11 08:41:20|2358.61|2358.61|2359.56|2359.56|2359.56|2359.56|2358.61|2358.61|0
1605084090000|2020-11-11 08:41:30|2360.08|2360.08|2359.51|2359.51|2360.42|2360.42|2359.33|2359.33|0
1605084100000|2020-11-11 08:41:40|2359.9|2359.9|2361.03|2361.03|2361.03|2361.03|2359.9|2359.9|0
1605084110000|2020-11-11 08:41:50|2361.19|2361.19|2360.91|2360.91|2361.75|2361.75|2360.91|2360.91|0
1605084120000|2020-11-11 08:42:00|2361.36|2361.36|2362.48|2362.48|2362.48|2362.48|2361.36|2361.36|0
1605084130000|2020-11-11 08:42:10|2362.7|2362.7|2364.65|2364.65|2364.65|2364.65|2362.7|2362.7|0
1605084140000|2020-11-11 08:42:20|2365.15|2365.15|2365.94|2365.94|2365.94|2365.94|2364.99|2364.99|0
1605084150000|2020-11-11 08:42:30|2365.82|2365.82|2365.15|2365.15|2365.84|2365.84|2364.96|2364.96|0
1605084160000|2020-11-11 08:42:40|2365.48|2365.48|2365.94|2365.94|2366|2366|2365.48|2365.48|0
1605084170000|2020-11-11 08:42:50|2366.22|2366.22|2366.83|2366.83|2366.83|2366.83|2365.87|2365.87|0
1605084180000|2020-11-11 08:43:00|2366.85|2366.85|2367.07|2367.07|2367.24|2367.24|2366.85|2366.85|0
1605084190000|2020-11-11 08:43:10|2366.9|2366.9|2368.88|2368.88|2368.93|2368.93|2366.9|2366.9|0
1605084200000|2020-11-11 08:43:20|2368.95|2368.95|2369.52|2369.52|2369.84|2369.84|2368.95|2368.95|0
1605084210000|2020-11-11 08:43:30|2369.19|2369.19|2369.02|2369.02|2369.19|2369.19|2369.02|2369.02|0
1605084220000|2020-11-11 08:43:40|2369.37|2369.37|2370.28|2370.28|2370.34|2370.34|2369.25|2369.25|0
1605084230000|2020-11-11 08:43:50|2370.45|2370.45|2369.35|2369.35|2370.45|2370.45|2369.3|2369.3|0
1605084240000|2020-11-11 08:44:00|2369.32|2369.32|2369.23|2369.23|2369.58|2369.58|2369.04|2369.04|0
1605084250000|2020-11-11 08:44:10|2369.9|2369.9|2370.13|2370.13|2370.47|2370.47|2369.84|2369.84|0
1605084260000|2020-11-11 08:44:20|2370.09|2370.09|2369.55|2369.55|2370.09|2370.09|2369.55|2369.55|0
1605084270000|2020-11-11 08:44:30|2368.89|2368.89|2368.1|2368.1|2368.89|2368.89|2368.1|2368.1|0
1605084280000|2020-11-11 08:44:40|2367.95|2367.95|2367.79|2367.79|2367.96|2367.96|2367.73|2367.73|0
1605084290000|2020-11-11 08:44:50|2367.46|2367.46|2366.44|2366.44|2367.46|2367.46|2366.44|2366.44|0
1605084300000|2020-11-11 08:45:00|2366.28|2366.28|2365.7|2365.7|2366.28|2366.28|2365.49|2365.49|0
1605084310000|2020-11-11 08:45:10|2365.64|2365.64|2366.73|2366.73|2366.73|2366.73|2365.64|2365.64|0
1605084320000|2020-11-11 08:45:20|2366.89|2366.89|2365.72|2365.72|2366.89|2366.89|2365.72|2365.72|0
1605084330000|2020-11-11 08:45:30|2365.89|2365.89|2366.64|2366.64|2366.64|2366.64|2365.89|2365.89|0
1605084340000|2020-11-11 08:45:40|2366.51|2366.51|2364.27|2364.27|2366.6|2366.6|2364.27|2364.27|0
1605084350000|2020-11-11 08:45:50|2364.65|2364.65|2363.32|2363.32|2364.69|2364.69|2363.32|2363.32|0
1605084360000|2020-11-11 08:46:00|2363.49|2363.49|2363.6|2363.6|2363.6|2363.6|2363.32|2363.32|0
1605084370000|2020-11-11 08:46:10|2363.73|2363.73|2365.84|2365.84|2365.84|2365.84|2363.73|2363.73|0
1605084380000|2020-11-11 08:46:20|2365.83|2365.83|2365.48|2365.48|2365.83|2365.83|2365.48|2365.48|0
1605084390000|2020-11-11 08:46:30|2365.97|2365.97|2366.08|2366.08|2366.08|2366.08|2365.97|2365.97|0
1605084400000|2020-11-11 08:46:40|2366.04|2366.04|2366.7|2366.7|2366.7|2366.7|2365.75|2365.75|0
1605084410000|2020-11-11 08:46:50|2366.53|2366.53|2366.53|2366.53|2366.53|2366.53|2366.42|2366.42|0
1605084420000|2020-11-11 08:47:00|2366.7|2366.7|2367.96|2367.96|2368.8|2368.8|2366.7|2366.7|0
1605084430000|2020-11-11 08:47:10|2367.79|2367.79|2366.27|2366.27|2367.79|2367.79|2365.93|2365.93|0
1605084440000|2020-11-11 08:47:20|2366.44|2366.44|2367.66|2367.66|2367.66|2367.66|2366.44|2366.44|0
1605084450000|2020-11-11 08:47:30|2367.44|2367.44|2367.1|2367.1|2367.44|2367.44|2366.77|2366.77|0
1605084460000|2020-11-11 08:47:40|2367.02|2367.02|2368.92|2368.92|2368.92|2368.92|2367.02|2367.02|0
1605084470000|2020-11-11 08:47:50|2368.59|2368.59|2368.63|2368.63|2368.63|2368.63|2368.59|2368.59|0
1605084480000|2020-11-11 08:48:00|2368.8|2368.8|2369.96|2369.96|2370.37|2370.37|2368.69|2368.69|0
1605084490000|2020-11-11 08:48:10|2369.79|2369.79|2369.53|2369.53|2370.12|2370.12|2369.53|2369.53|0
1605084500000|2020-11-11 08:48:20|2369.86|2369.86|2370.19|2370.19|2370.19|2370.19|2369.86|2369.86|0
1605084510000|2020-11-11 08:48:30|2369.97|2369.97|2370.03|2370.03|2370.03|2370.03|2369.8|2369.8|0
1605084520000|2020-11-11 08:48:40|2369.8|2369.8|2368.36|2368.36|2369.8|2369.8|2368.36|2368.36|0
1605084530000|2020-11-11 08:48:50|2368.51|2368.51|2367.7|2367.7|2368.51|2368.51|2367.7|2367.7|0
1605084540000|2020-11-11 08:49:00|2367.67|2367.67|2368.13|2368.13|2368.13|2368.13|2367.56|2367.56|0
1605084550000|2020-11-11 08:49:10|2368.04|2368.04|2369.95|2369.95|2369.95|2369.95|2368.04|2368.04|0
1605084560000|2020-11-11 08:49:20|2369.78|2369.78|2366.86|2366.86|2369.78|2369.78|2366.77|2366.77|0
1605084570000|2020-11-11 08:49:30|2366.52|2366.52|2366.52|2366.52|2366.52|2366.52|2366.52|2366.52|0
1605084590000|2020-11-11 08:49:50|2367.02|2367.02|2366.33|2366.33|2367.02|2367.02|2366.16|2366.16|0
1605084600000|2020-11-11 08:50:00|2366.83|2366.83|2368.02|2368.02|2368.02|2368.02|2366.83|2366.83|0
1605084610000|2020-11-11 08:50:10|2367.93|2367.93|2366.38|2366.38|2367.93|2367.93|2366.36|2366.36|0
1605084620000|2020-11-11 08:50:20|2366.23|2366.23|2364.78|2364.78|2366.23|2366.23|2364.61|2364.61|0
1605084630000|2020-11-11 08:50:30|2364.61|2364.61|2364.21|2364.21|2364.72|2364.72|2364.1|2364.1|0
1605084640000|2020-11-11 08:50:40|2364.26|2364.26|2363.53|2363.53|2364.26|2364.26|2363.53|2363.53|0
1605084650000|2020-11-11 08:50:50|2363.61|2363.61|2364.84|2364.84|2364.85|2364.85|2363.61|2363.61|0
1605084660000|2020-11-11 08:51:00|2364.79|2364.79|2363.57|2363.57|2364.79|2364.79|2363.57|2363.57|0
1605084670000|2020-11-11 08:51:10|2363.4|2363.4|2363.74|2363.74|2363.74|2363.74|2363.14|2363.14|0
1605084680000|2020-11-11 08:51:20|2363.37|2363.37|2363.16|2363.16|2363.37|2363.37|2362.83|2362.83|0
1605084690000|2020-11-11 08:51:30|2363.62|2363.62|2364.4|2364.4|2364.4|2364.4|2363.62|2363.62|0
1605084700000|2020-11-11 08:51:40|2364.44|2364.44|2363.26|2363.26|2364.44|2364.44|2363.26|2363.26|0
1605084710000|2020-11-11 08:51:50|2363.19|2363.19|2363.62|2363.62|2363.62|2363.62|2363.08|2363.08|0
1605084720000|2020-11-11 08:52:00|2363.46|2363.46|2363.95|2363.95|2363.95|2363.95|2363.46|2363.46|0
1605084730000|2020-11-11 08:52:10|2364.12|2364.12|2363.3|2363.3|2364.62|2364.62|2363.13|2363.13|0
1605084740000|2020-11-11 08:52:20|2363.13|2363.13|2362.77|2362.77|2363.13|2363.13|2362.77|2362.77|0
1605084750000|2020-11-11 08:52:30|2361.84|2361.84|2361.05|2361.05|2361.84|2361.84|2361.05|2361.05|0
1605084760000|2020-11-11 08:52:40|2360.82|2360.82|2361.37|2361.37|2361.38|2361.38|2360.82|2360.82|0
1605084770000|2020-11-11 08:52:50|2361.26|2361.26|2360.31|2360.31|2361.26|2361.26|2360.31|2360.31|0
1605084780000|2020-11-11 08:53:00|2360.64|2360.64|2360.87|2360.87|2360.87|2360.87|2360.64|2360.64|0
1605084790000|2020-11-11 08:53:10|2361.44|2361.44|2359.72|2359.72|2361.48|2361.48|2359.72|2359.72|0
1605084800000|2020-11-11 08:53:20|2359.68|2359.68|2359.59|2359.59|2359.96|2359.96|2359.55|2359.55|0
1605084810000|2020-11-11 08:53:30|2359.25|2359.25|2359.88|2359.88|2359.88|2359.88|2358.62|2358.62|0
1605084820000|2020-11-11 08:53:40|2359.94|2359.94|2359.73|2359.73|2359.98|2359.98|2359.73|2359.73|0
1605084830000|2020-11-11 08:53:50|2359.9|2359.9|2361.8|2361.8|2361.8|2361.8|2359.9|2359.9|0
1605084840000|2020-11-11 08:54:00|2362.72|2362.72|2361.77|2361.77|2362.91|2362.91|2361.77|2361.77|0
1605084850000|2020-11-11 08:54:10|2361.93|2361.93|2361.83|2361.83|2361.93|2361.93|2361.71|2361.71|0
1605084860000|2020-11-11 08:54:20|2361.76|2361.76|2360.3|2360.3|2361.76|2361.76|2360.13|2360.13|0
1605084870000|2020-11-11 08:54:30|2360.07|2360.07|2359.64|2359.64|2360.07|2360.07|2359.64|2359.64|0
1605084880000|2020-11-11 08:54:40|2359.75|2359.75|2360.15|2360.15|2360.37|2360.37|2359.75|2359.75|0
1605084890000|2020-11-11 08:54:50|2359.98|2359.98|2360.6|2360.6|2360.82|2360.82|2359.76|2359.76|0
1605084900000|2020-11-11 08:55:00|2360.88|2360.88|2360.88|2360.88|2360.88|2360.88|2360.88|2360.88|0
1605084910000|2020-11-11 08:55:10|2361.27|2361.27|2361.48|2361.48|2361.48|2361.48|2360.99|2360.99|0
1605084920000|2020-11-11 08:55:20|2361.53|2361.53|2361.81|2361.81|2361.81|2361.81|2361.53|2361.53|0
1605084930000|2020-11-11 08:55:30|2361.75|2361.75|2361.96|2361.96|2362.63|2362.63|2361.75|2361.75|0
1605084940000|2020-11-11 08:55:40|2362.03|2362.03|2361.99|2361.99|2362.03|2362.03|2361.99|2361.99|0
1605084950000|2020-11-11 08:55:50|2362.27|2362.27|2362.94|2362.94|2362.94|2362.94|2362.27|2362.27|0
1605084960000|2020-11-11 08:56:00|2363|2363|2362.83|2362.83|2363|2363|2362.83|2362.83|0
1605084970000|2020-11-11 08:56:10|2362.94|2362.94|2365.22|2365.22|2365.22|2365.22|2362.94|2362.94|0
1605084980000|2020-11-11 08:56:20|2365.39|2365.39|2365.04|2365.04|2365.39|2365.39|2364.87|2364.87|0
1605084990000|2020-11-11 08:56:30|2365.21|2365.21|2365.55|2365.55|2365.55|2365.55|2365.21|2365.21|0
1605085000000|2020-11-11 08:56:40|2365.6|2365.6|2364.23|2364.23|2365.6|2365.6|2364.23|2364.23|0
1605085010000|2020-11-11 08:56:50|2363.73|2363.73|2364.26|2364.26|2364.26|2364.26|2363.73|2363.73|0
1605085020000|2020-11-11 08:57:00|2364.32|2364.32|2364.71|2364.71|2364.75|2364.75|2364.32|2364.32|0
1605085030000|2020-11-11 08:57:10|2364.54|2364.54|2364.96|2364.96|2364.96|2364.96|2364.54|2364.54|0
1605085040000|2020-11-11 08:57:20|2364.9|2364.9|2365.3|2365.3|2365.3|2365.3|2364.9|2364.9|0
1605085050000|2020-11-11 08:57:30|2365.64|2365.64|2366.57|2366.57|2366.57|2366.57|2365.64|2365.64|0
1605085060000|2020-11-11 08:57:40|2366.74|2366.74|2367.05|2367.05|2367.05|2367.05|2366.74|2366.74|0
1605085070000|2020-11-11 08:57:50|2367.11|2367.11|2366.25|2366.25|2367.11|2367.11|2366.25|2366.25|0
1605085080000|2020-11-11 08:58:00|2366.14|2366.14|2367.03|2367.03|2367.03|2367.03|2366.08|2366.08|0
1605085090000|2020-11-11 08:58:10|2367.2|2367.2|2367.33|2367.33|2367.33|2367.33|2367.2|2367.2|0
1605085100000|2020-11-11 08:58:20|2367.39|2367.39|2366.71|2366.71|2367.39|2367.39|2366.71|2366.71|0
1605085110000|2020-11-11 08:58:30|2366.74|2366.74|2367.95|2367.95|2367.95|2367.95|2366.74|2366.74|0
1605085120000|2020-11-11 08:58:40|2368.06|2368.06|2369.08|2369.08|2369.08|2369.08|2368.06|2368.06|0
1605085130000|2020-11-11 08:58:50|2369.24|2369.24|2369.27|2369.27|2369.45|2369.45|2369.24|2369.24|0
1605085140000|2020-11-11 08:59:00|2369.11|2369.11|2368.94|2368.94|2369.72|2369.72|2368.77|2368.77|0
1605085150000|2020-11-11 08:59:10|2368.99|2368.99|2367.69|2367.69|2368.99|2368.99|2367.69|2367.69|0
1605085160000|2020-11-11 08:59:20|2367.88|2367.88|2369.72|2369.72|2369.72|2369.72|2367.88|2367.88|0
1605085170000|2020-11-11 08:59:30|2369.66|2369.66|2370.01|2370.01|2370.01|2370.01|2369.5|2369.5|0
1605085180000|2020-11-11 08:59:40|2370.49|2370.49|2370.78|2370.78|2370.78|2370.78|2370.28|2370.28|0
1605085190000|2020-11-11 08:59:50|2370.95|2370.95|2370.06|2370.06|2370.95|2370.95|2370.06|2370.06|0
1605085200000|2020-11-11 09:00:00|2369.89|2369.89|2370.43|2370.43|2370.59|2370.59|2369.28|2369.28|0
1605085210000|2020-11-11 09:00:10|2370.93|2370.93|2371.59|2371.59|2371.59|2371.59|2369.97|2369.97|0
1605085220000|2020-11-11 09:00:20|2371.64|2371.64|2372.32|2372.32|2372.32|2372.32|2371.64|2371.64|0
1605085230000|2020-11-11 09:00:30|2372.33|2372.33|2372.38|2372.38|2372.38|2372.38|2372.22|2372.22|0
1605085240000|2020-11-11 09:00:40|2372.54|2372.54|2372.42|2372.42|2373.09|2373.09|2372.09|2372.09|0
1605085250000|2020-11-11 09:00:50|2372.37|2372.37|2371.35|2371.35|2372.54|2372.54|2371.35|2371.35|0
1605085260000|2020-11-11 09:01:00|2371.86|2371.86|2371.16|2371.16|2372.02|2372.02|2371.16|2371.16|0
1605085270000|2020-11-11 09:01:10|2371.04|2371.04|2371.43|2371.43|2371.43|2371.43|2370.75|2370.75|0
1605085280000|2020-11-11 09:01:20|2371.47|2371.47|2372.08|2372.08|2372.08|2372.08|2371.47|2371.47|0
1605085290000|2020-11-11 09:01:30|2372.25|2372.25|2371.66|2371.66|2372.37|2372.37|2371.66|2371.66|0
1605085300000|2020-11-11 09:01:40|2371.99|2371.99|2374.32|2374.32|2374.55|2374.55|2371.99|2371.99|0
1605085310000|2020-11-11 09:01:50|2374.49|2374.49|2375.16|2375.16|2375.16|2375.16|2374.4|2374.4|0
1605085320000|2020-11-11 09:02:00|2375.1|2375.1|2374.54|2374.54|2375.1|2375.1|2374.48|2374.48|0
1605085330000|2020-11-11 09:02:10|2374.37|2374.37|2375.03|2375.03|2375.2|2375.2|2374.21|2374.21|0
1605085340000|2020-11-11 09:02:20|2374.98|2374.98|2374.07|2374.07|2374.98|2374.98|2373.49|2373.49|0
1605085350000|2020-11-11 09:02:30|2374.13|2374.13|2376.04|2376.04|2376.04|2376.04|2374.13|2374.13|0
1605085360000|2020-11-11 09:02:40|2376.79|2376.79|2376.89|2376.89|2376.89|2376.89|2376.79|2376.79|0
1605085370000|2020-11-11 09:02:50|2376.77|2376.77|2376.33|2376.33|2377.37|2377.37|2376.33|2376.33|0
1605085380000|2020-11-11 09:03:00|2376.29|2376.29|2374.14|2374.14|2376.29|2376.29|2374.14|2374.14|0
1605085390000|2020-11-11 09:03:10|2374.06|2374.06|2373.81|2373.81|2374.06|2374.06|2373.73|2373.73|0
1605085400000|2020-11-11 09:03:20|2373.97|2373.97|2373.67|2373.67|2373.97|2373.97|2373.14|2373.14|0
1605085410000|2020-11-11 09:03:30|2374.31|2374.31|2375.13|2375.13|2375.13|2375.13|2374.31|2374.31|0
1605085420000|2020-11-11 09:03:40|2374.8|2374.8|2374.75|2374.75|2374.84|2374.84|2374.67|2374.67|0
1605085430000|2020-11-11 09:03:50|2374.79|2374.79|2375.55|2375.55|2375.71|2375.71|2374.79|2374.79|0
1605085440000|2020-11-11 09:04:00|2375.52|2375.52|2374.66|2374.66|2375.52|2375.52|2374.44|2374.44|0
1605085450000|2020-11-11 09:04:10|2375.05|2375.05|2376.24|2376.24|2376.24|2376.24|2375.05|2375.05|0
1605085460000|2020-11-11 09:04:20|2376.13|2376.13|2373.95|2373.95|2376.13|2376.13|2373.95|2373.95|0
1605085470000|2020-11-11 09:04:30|2373.79|2373.79|2373.15|2373.15|2373.79|2373.79|2373.15|2373.15|0
1605085480000|2020-11-11 09:04:40|2372.82|2372.82|2374.72|2374.72|2374.72|2374.72|2372.79|2372.79|0
1605085490000|2020-11-11 09:04:50|2374.6|2374.6|2374.25|2374.25|2374.6|2374.6|2373.97|2373.97|0
1605085500000|2020-11-11 09:05:00|2374.41|2374.41|2374.62|2374.62|2374.62|2374.62|2374.28|2374.28|0
1605085510000|2020-11-11 09:05:10|2374.78|2374.78|2373.86|2373.86|2375.4|2375.4|2373.86|2373.86|0
1605085520000|2020-11-11 09:05:20|2373.91|2373.91|2373.89|2373.89|2373.91|2373.91|2373.78|2373.78|0
1605085530000|2020-11-11 09:05:30|2373.95|2373.95|2375.2|2375.2|2375.2|2375.2|2373.95|2373.95|0
1605085540000|2020-11-11 09:05:40|2375.74|2375.74|2375.98|2375.98|2376.14|2376.14|2375.74|2375.74|0
1605085550000|2020-11-11 09:05:50|2375.86|2375.86|2374.88|2374.88|2375.86|2375.86|2374.77|2374.77|0
1605085560000|2020-11-11 09:06:00|2374.86|2374.86|2374.05|2374.05|2374.94|2374.94|2374.05|2374.05|0
1605085570000|2020-11-11 09:06:10|2374.04|2374.04|2373.64|2373.64|2374.05|2374.05|2373.64|2373.64|0
1605085580000|2020-11-11 09:06:20|2373.68|2373.68|2373.73|2373.73|2373.73|2373.73|2373.56|2373.56|0
1605085590000|2020-11-11 09:06:30|2373.79|2373.79|2374.39|2374.39|2374.39|2374.39|2373.62|2373.62|0
1605085600000|2020-11-11 09:06:40|2374.47|2374.47|2374.93|2374.93|2374.93|2374.93|2374.47|2374.47|0
1605085610000|2020-11-11 09:06:50|2374.87|2374.87|2371.73|2371.73|2374.88|2374.88|2371.73|2371.73|0
1605085620000|2020-11-11 09:07:00|2371.72|2371.72|2371.19|2371.19|2371.79|2371.79|2371.19|2371.19|0
1605085630000|2020-11-11 09:07:10|2370.97|2370.97|2371.07|2371.07|2371.3|2371.3|2370.97|2370.97|0
1605085640000|2020-11-11 09:07:20|2370.74|2370.74|2371.1|2371.1|2371.21|2371.21|2370.43|2370.43|0
1605085650000|2020-11-11 09:07:30|2371.32|2371.32|2370.51|2370.51|2371.32|2371.32|2370.51|2370.51|0
1605085660000|2020-11-11 09:07:40|2370.45|2370.45|2369.04|2369.04|2370.45|2370.45|2369.04|2369.04|0
1605085670000|2020-11-11 09:07:50|2368.88|2368.88|2368.63|2368.63|2368.88|2368.88|2368.54|2368.54|0
1605085680000|2020-11-11 09:08:00|2368.67|2368.67|2368.27|2368.27|2368.71|2368.71|2368.27|2368.27|0
1605085690000|2020-11-11 09:08:10|2368.31|2368.31|2367.89|2367.89|2368.31|2368.31|2367.85|2367.85|0
1605085700000|2020-11-11 09:08:20|2367.56|2367.56|2368.31|2368.31|2368.31|2368.31|2367.39|2367.39|0
1605085710000|2020-11-11 09:08:30|2368.35|2368.35|2367.97|2367.97|2368.36|2368.36|2367.97|2367.97|0
1605085720000|2020-11-11 09:08:40|2367.8|2367.8|2367.72|2367.72|2367.8|2367.8|2367.37|2367.37|0
1605085730000|2020-11-11 09:08:50|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|0
1605085740000|2020-11-11 09:09:00|2367.47|2367.47|2366.64|2366.64|2367.47|2367.47|2366.64|2366.64|0
1605085750000|2020-11-11 09:09:10|2366.53|2366.53|2366.13|2366.13|2366.53|2366.53|2366.07|2366.07|0
1605085760000|2020-11-11 09:09:20|2366.39|2366.39|2366.15|2366.15|2366.48|2366.48|2366.15|2366.15|0
1605085770000|2020-11-11 09:09:30|2366.16|2366.16|2366.35|2366.35|2366.37|2366.37|2366.16|2366.16|0
1605085780000|2020-11-11 09:09:40|2366.69|2366.69|2366.74|2366.74|2366.74|2366.74|2366.69|2366.69|0
1605085790000|2020-11-11 09:09:50|2366.69|2366.69|2367.51|2367.51|2367.51|2367.51|2366.69|2366.69|0
1605085800000|2020-11-11 09:10:00|2367.44|2367.44|2368.7|2368.7|2368.7|2368.7|2367.39|2367.39|0
1605085810000|2020-11-11 09:10:10|2368.58|2368.58|2366.48|2366.48|2368.58|2368.58|2366.48|2366.48|0
1605085820000|2020-11-11 09:10:20|2366.46|2366.46|2366.13|2366.13|2366.46|2366.46|2366.13|2366.13|0
1605085830000|2020-11-11 09:10:30|2366.14|2366.14|2365.87|2365.87|2366.14|2366.14|2365.86|2365.86|0
1605085840000|2020-11-11 09:10:40|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|2365.92|0
1605085850000|2020-11-11 09:10:50|2365.88|2365.88|2366.57|2366.57|2366.57|2366.57|2365.77|2365.77|0
1605085860000|2020-11-11 09:11:00|2366.68|2366.68|2366.4|2366.4|2367.52|2367.52|2366.4|2366.4|0
1605085870000|2020-11-11 09:11:10|2366.34|2366.34|2363.79|2363.79|2366.34|2366.34|2363.79|2363.79|0
1605085880000|2020-11-11 09:11:20|2363.56|2363.56|2363.76|2363.76|2363.76|2363.76|2363.56|2363.56|0
1605085890000|2020-11-11 09:11:30|2363.81|2363.81|2364.12|2364.12|2364.12|2364.12|2363.76|2363.76|0
1605085900000|2020-11-11 09:11:40|2364|2364|2363.84|2363.84|2364|2364|2363.78|2363.78|0
1605085910000|2020-11-11 09:11:50|2364.01|2364.01|2364.02|2364.02|2364.02|2364.02|2364.01|2364.01|0
1605085920000|2020-11-11 09:12:00|2364.35|2364.35|2364.58|2364.58|2364.58|2364.58|2364.12|2364.12|0
1605085930000|2020-11-11 09:12:10|2364.64|2364.64|2364.83|2364.83|2365.02|2365.02|2364.64|2364.64|0
1605085940000|2020-11-11 09:12:20|2364.66|2364.66|2363.75|2363.75|2364.66|2364.66|2363.75|2363.75|0
1605085950000|2020-11-11 09:12:30|2363.64|2363.64|2363.61|2363.61|2363.64|2363.64|2363.61|2363.61|0
1605085960000|2020-11-11 09:12:40|2363.5|2363.5|2364.73|2364.73|2364.73|2364.73|2363.33|2363.33|0
1605085970000|2020-11-11 09:12:50|2364.9|2364.9|2365.61|2365.61|2365.68|2365.68|2364.9|2364.9|0
1605085980000|2020-11-11 09:13:00|2365.65|2365.65|2365.17|2365.17|2365.84|2365.84|2365.01|2365.01|0
1605085990000|2020-11-11 09:13:10|2365.34|2365.34|2364.95|2364.95|2365.34|2365.34|2364.57|2364.57|0
1605086010000|2020-11-11 09:13:30|2365.28|2365.28|2365.34|2365.34|2365.65|2365.65|2365.25|2365.25|0
1605086020000|2020-11-11 09:13:40|2365.51|2365.51|2365.71|2365.71|2365.71|2365.71|2365.17|2365.17|0
1605086030000|2020-11-11 09:13:50|2365.67|2365.67|2365.11|2365.11|2365.67|2365.67|2365.11|2365.11|0
1605086040000|2020-11-11 09:14:00|2365.05|2365.05|2365.05|2365.05|2365.21|2365.21|2364.88|2364.88|0
1605086050000|2020-11-11 09:14:10|2364.99|2364.99|2365.29|2365.29|2365.29|2365.29|2364.99|2364.99|0
1605086070000|2020-11-11 09:14:30|2365.13|2365.13|2365.13|2365.13|2365.13|2365.13|2365.13|2365.13|0
1605086080000|2020-11-11 09:14:40|2365.29|2365.29|2365.88|2365.88|2365.88|2365.88|2365.12|2365.12|0
1605086090000|2020-11-11 09:14:50|2365.94|2365.94|2364.6|2364.6|2365.94|2365.94|2364.6|2364.6|0
1605086100000|2020-11-11 09:15:00|2364.68|2364.68|2365.14|2365.14|2365.27|2365.27|2364.68|2364.68|0
1605086110000|2020-11-11 09:15:10|2364.81|2364.81|2365.85|2365.85|2365.85|2365.85|2364.48|2364.48|0
1605086120000|2020-11-11 09:15:20|2365.89|2365.89|2366.34|2366.34|2367.14|2367.14|2365.89|2365.89|0
1605086130000|2020-11-11 09:15:30|2366.39|2366.39|2367.29|2367.29|2367.29|2367.29|2366.39|2366.39|0
1605086140000|2020-11-11 09:15:40|2367.63|2367.63|2367.6|2367.6|2367.63|2367.63|2367.54|2367.54|0
1605086150000|2020-11-11 09:15:50|2367.64|2367.64|2367.43|2367.43|2367.64|2367.64|2367.43|2367.43|0
1605086160000|2020-11-11 09:16:00|2367.32|2367.32|2369.45|2369.45|2369.45|2369.45|2367.32|2367.32|0
1605086170000|2020-11-11 09:16:10|2369.28|2369.28|2368.97|2368.97|2369.28|2369.28|2368.49|2368.49|0
1605086180000|2020-11-11 09:16:20|2369.3|2369.3|2369.64|2369.64|2369.64|2369.64|2369.17|2369.17|0
1605086190000|2020-11-11 09:16:30|2369.6|2369.6|2369.89|2369.89|2369.89|2369.89|2369.27|2369.27|0
1605086200000|2020-11-11 09:16:40|2369.5|2369.5|2368.15|2368.15|2369.5|2369.5|2368.15|2368.15|0
1605086210000|2020-11-11 09:16:50|2368.16|2368.16|2367.59|2367.59|2368.39|2368.39|2367.58|2367.58|0
1605086220000|2020-11-11 09:17:00|2367.64|2367.64|2367.66|2367.66|2367.66|2367.66|2367.23|2367.23|0
1605086230000|2020-11-11 09:17:10|2367.69|2367.69|2368.51|2368.51|2368.68|2368.68|2367.69|2367.69|0
1605086240000|2020-11-11 09:17:20|2368.73|2368.73|2370.41|2370.41|2370.41|2370.41|2368.73|2368.73|0
1605086250000|2020-11-11 09:17:30|2370.46|2370.46|2369.91|2369.91|2370.46|2370.46|2369.91|2369.91|0
1605086260000|2020-11-11 09:17:40|2369.92|2369.92|2369.77|2369.77|2369.92|2369.92|2369.77|2369.77|0
1605086270000|2020-11-11 09:17:50|2369.86|2369.86|2368.97|2368.97|2369.95|2369.95|2368.97|2368.97|0
1605086280000|2020-11-11 09:18:00|2369.14|2369.14|2369.25|2369.25|2369.25|2369.25|2369.14|2369.14|0
1605086290000|2020-11-11 09:18:10|2369.51|2369.51|2369.74|2369.74|2370.32|2370.32|2369.51|2369.51|0
1605086300000|2020-11-11 09:18:20|2369.4|2369.4|2369.03|2369.03|2369.4|2369.4|2369.03|2369.03|0
1605086310000|2020-11-11 09:18:30|2368.53|2368.53|2367.62|2367.62|2368.53|2368.53|2367.62|2367.62|0
1605086320000|2020-11-11 09:18:40|2367.56|2367.56|2367.62|2367.62|2367.62|2367.62|2366.93|2366.93|0
1605086330000|2020-11-11 09:18:50|2367.45|2367.45|2366.37|2366.37|2367.45|2367.45|2366.37|2366.37|0
1605086340000|2020-11-11 09:19:00|2366.41|2366.41|2367.48|2367.48|2367.48|2367.48|2366.41|2366.41|0
1605086350000|2020-11-11 09:19:10|2367.56|2367.56|2367.01|2367.01|2367.56|2367.56|2367.01|2367.01|0
1605086360000|2020-11-11 09:19:20|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|2366.96|0
1605086370000|2020-11-11 09:19:30|2366.89|2366.89|2366.72|2366.72|2366.95|2366.95|2366.72|2366.72|0
1605086380000|2020-11-11 09:19:40|2366.22|2366.22|2366.05|2366.05|2366.22|2366.22|2365.8|2365.8|0
1605086390000|2020-11-11 09:19:50|2365.72|2365.72|2364.61|2364.61|2365.72|2365.72|2364.61|2364.61|0
1605086400000|2020-11-11 09:20:00|2364.64|2364.64|2364.8|2364.8|2364.8|2364.8|2364.59|2364.59|0
1605086410000|2020-11-11 09:20:10|2364.86|2364.86|2364.99|2364.99|2364.99|2364.99|2364.77|2364.77|0
1605086420000|2020-11-11 09:20:20|2365.05|2365.05|2364.81|2364.81|2365.05|2365.05|2364.64|2364.64|0
1605086430000|2020-11-11 09:20:30|2364.86|2364.86|2364.72|2364.72|2364.92|2364.92|2364.15|2364.15|0
1605086440000|2020-11-11 09:20:40|2364.83|2364.83|2365.3|2365.3|2365.3|2365.3|2364.83|2364.83|0
1605086450000|2020-11-11 09:20:50|2365.41|2365.41|2365.24|2365.24|2365.41|2365.41|2365.24|2365.24|0
1605086460000|2020-11-11 09:21:00|2365.2|2365.2|2365.24|2365.24|2365.29|2365.29|2365.2|2365.2|0
1605086470000|2020-11-11 09:21:10|2365.07|2365.07|2365.68|2365.68|2365.68|2365.68|2365.07|2365.07|0
1605086480000|2020-11-11 09:21:20|2365.79|2365.79|2367.4|2367.4|2367.44|2367.44|2365.79|2365.79|0
1605086490000|2020-11-11 09:21:30|2367.44|2367.44|2367.6|2367.6|2367.6|2367.6|2367.1|2367.1|0
1605086500000|2020-11-11 09:21:40|2367.43|2367.43|2367.93|2367.93|2367.93|2367.93|2367.43|2367.43|0
1605086510000|2020-11-11 09:21:50|2367.97|2367.97|2370.17|2370.17|2370.17|2370.17|2367.97|2367.97|0
1605086520000|2020-11-11 09:22:00|2370.34|2370.34|2370.25|2370.25|2370.83|2370.83|2370.25|2370.25|0
1605086530000|2020-11-11 09:22:10|2369.92|2369.92|2369.71|2369.71|2370.39|2370.39|2369.71|2369.71|0
1605086540000|2020-11-11 09:22:20|2369.67|2369.67|2370.25|2370.25|2370.25|2370.25|2369.67|2369.67|0
1605086550000|2020-11-11 09:22:30|2370.24|2370.24|2371.5|2371.5|2371.5|2371.5|2370.24|2370.24|0
1605086560000|2020-11-11 09:22:40|2371.33|2371.33|2370.51|2370.51|2371.33|2371.33|2370.51|2370.51|0
1605086570000|2020-11-11 09:22:50|2370.58|2370.58|2371.03|2371.03|2371.03|2371.03|2370.04|2370.04|0
1605086580000|2020-11-11 09:23:00|2371.02|2371.02|2371.51|2371.51|2371.51|2371.51|2371.02|2371.02|0
1605086590000|2020-11-11 09:23:10|2371.42|2371.42|2370.98|2370.98|2371.42|2371.42|2370.94|2370.94|0
1605086600000|2020-11-11 09:23:20|2371.01|2371.01|2370.84|2370.84|2371.01|2371.01|2370.78|2370.78|0
1605086610000|2020-11-11 09:23:30|2370.88|2370.88|2372.53|2372.53|2372.53|2372.53|2370.88|2370.88|0
1605086620000|2020-11-11 09:23:40|2373.26|2373.26|2373.1|2373.1|2373.3|2373.3|2372.88|2372.88|0
1605086630000|2020-11-11 09:23:50|2372.94|2372.94|2372.81|2372.81|2373.16|2373.16|2372.49|2372.49|0
1605086640000|2020-11-11 09:24:00|2373.27|2373.27|2373.45|2373.45|2373.45|2373.45|2373.27|2373.27|0
1605086650000|2020-11-11 09:24:10|2374.02|2374.02|2373.84|2373.84|2374.22|2374.22|2373.84|2373.84|0
1605086660000|2020-11-11 09:24:20|2373.68|2373.68|2374.25|2374.25|2374.29|2374.29|2373.68|2373.68|0
1605086670000|2020-11-11 09:24:30|2374.42|2374.42|2374.45|2374.45|2374.45|2374.45|2374.42|2374.42|0
1605086680000|2020-11-11 09:24:40|2374.33|2374.33|2374.58|2374.58|2374.58|2374.58|2374.33|2374.33|0
1605086690000|2020-11-11 09:24:50|2374.67|2374.67|2374.38|2374.38|2374.67|2374.67|2374.21|2374.21|0
1605086700000|2020-11-11 09:25:00|2374.32|2374.32|2374.11|2374.11|2374.4|2374.4|2373.92|2373.92|0
1605086710000|2020-11-11 09:25:10|2374.07|2374.07|2374.23|2374.23|2374.23|2374.23|2374.07|2374.07|0
1605086720000|2020-11-11 09:25:20|2373.16|2373.16|2372.81|2372.81|2373.16|2373.16|2372.81|2372.81|0
1605086730000|2020-11-11 09:25:30|2372.65|2372.65|2371.69|2371.69|2372.65|2372.65|2371.63|2371.63|0
1605086740000|2020-11-11 09:25:40|2371.8|2371.8|2372.77|2372.77|2372.86|2372.86|2371.8|2371.8|0
1605086750000|2020-11-11 09:25:50|2372.88|2372.88|2373.38|2373.38|2373.38|2373.38|2372.88|2372.88|0
1605086760000|2020-11-11 09:26:00|2373.43|2373.43|2372.98|2372.98|2373.44|2373.44|2372.98|2372.98|0
1605086770000|2020-11-11 09:26:10|2373.15|2373.15|2373.4|2373.4|2373.4|2373.4|2373.15|2373.15|0
1605086780000|2020-11-11 09:26:20|2373.7|2373.7|2374.48|2374.48|2374.64|2374.64|2373.7|2373.7|0
1605086790000|2020-11-11 09:26:30|2374.59|2374.59|2373.73|2373.73|2374.59|2374.59|2373.28|2373.28|0
1605086800000|2020-11-11 09:26:40|2373.68|2373.68|2373.32|2373.32|2373.68|2373.68|2373.32|2373.32|0
1605086810000|2020-11-11 09:26:50|2373.26|2373.26|2373.38|2373.38|2373.38|2373.38|2373.26|2373.26|0
1605086820000|2020-11-11 09:27:00|2373.49|2373.49|2373.09|2373.09|2373.49|2373.49|2373.09|2373.09|0
1605086830000|2020-11-11 09:27:10|2373.15|2373.15|2373.39|2373.39|2373.39|2373.39|2373.07|2373.07|0
1605086840000|2020-11-11 09:27:20|2373.43|2373.43|2373.35|2373.35|2374.04|2374.04|2373.31|2373.31|0
1605086850000|2020-11-11 09:27:30|2373.32|2373.32|2372.18|2372.18|2373.32|2373.32|2372.18|2372.18|0
1605086870000|2020-11-11 09:27:50|2372.26|2372.26|2373.04|2373.04|2373.04|2373.04|2372.26|2372.26|0
1605086890000|2020-11-11 09:28:10|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|2373.05|0
1605086900000|2020-11-11 09:28:20|2373.2|2373.2|2374.72|2374.72|2374.8|2374.8|2373.2|2373.2|0
1605086910000|2020-11-11 09:28:30|2374.73|2374.73|2375.58|2375.58|2375.58|2375.58|2374.73|2374.73|0
1605086920000|2020-11-11 09:28:40|2375.81|2375.81|2374.19|2374.19|2375.92|2375.92|2373.73|2373.73|0
1605086930000|2020-11-11 09:28:50|2374.02|2374.02|2370.97|2370.97|2374.02|2374.02|2370.97|2370.97|0
1605086940000|2020-11-11 09:29:00|2370.8|2370.8|2371.39|2371.39|2371.39|2371.39|2370.64|2370.64|0
1605086950000|2020-11-11 09:29:10|2371.89|2371.89|2370.79|2370.79|2371.95|2371.95|2370.79|2370.79|0
1605086960000|2020-11-11 09:29:20|2370.46|2370.46|2369.11|2369.11|2370.46|2370.46|2368.78|2368.78|0
1605086970000|2020-11-11 09:29:30|2368.78|2368.78|2369.11|2369.11|2369.11|2369.11|2368.78|2368.78|0
1605086980000|2020-11-11 09:29:40|2369.16|2369.16|2368.78|2368.78|2369.7|2369.7|2368.28|2368.28|0
1605086990000|2020-11-11 09:29:50|2368.95|2368.95|2368.92|2368.92|2369.48|2369.48|2368.83|2368.83|0
1605087000000|2020-11-11 09:30:00|2368.36|2368.36|2368.57|2368.57|2368.57|2368.57|2367.9|2367.9|0
1605087010000|2020-11-11 09:30:10|2368.4|2368.4|2368.83|2368.83|2368.83|2368.83|2368.23|2368.23|0
1605087020000|2020-11-11 09:30:20|2368.66|2368.66|2369.81|2369.81|2369.81|2369.81|2368.66|2368.66|0
1605087030000|2020-11-11 09:30:30|2370.14|2370.14|2370.66|2370.66|2370.66|2370.66|2370.09|2370.09|0
1605087040000|2020-11-11 09:30:40|2370.49|2370.49|2369.65|2369.65|2370.49|2370.49|2369.47|2369.47|0
1605087050000|2020-11-11 09:30:50|2369.71|2369.71|2369.87|2369.87|2369.87|2369.87|2369.71|2369.71|0
1605087060000|2020-11-11 09:31:00|2369.71|2369.71|2367.98|2367.98|2369.71|2369.71|2367.98|2367.98|0
1605087070000|2020-11-11 09:31:10|2367.27|2367.27|2367.27|2367.27|2367.27|2367.27|2367.27|2367.27|0
1605087080000|2020-11-11 09:31:20|2366.88|2366.88|2367.86|2367.86|2368.02|2368.02|2366.8|2366.8|0
1605087090000|2020-11-11 09:31:30|2367.69|2367.69|2367.47|2367.47|2367.69|2367.69|2367.47|2367.47|0
1605087100000|2020-11-11 09:31:40|2367.35|2367.35|2366.69|2366.69|2367.35|2367.35|2366.3|2366.3|0
1605087110000|2020-11-11 09:31:50|2366.86|2366.86|2367.55|2367.55|2367.55|2367.55|2366.86|2366.86|0
1605087120000|2020-11-11 09:32:00|2367.58|2367.58|2368.85|2368.85|2368.9|2368.9|2367.58|2367.58|0
1605087130000|2020-11-11 09:32:10|2368.64|2368.64|2367.64|2367.64|2368.7|2368.7|2367.64|2367.64|0
1605087140000|2020-11-11 09:32:20|2367.81|2367.81|2367.36|2367.36|2367.81|2367.81|2367.17|2367.17|0
1605087150000|2020-11-11 09:32:30|2367.47|2367.47|2367.88|2367.88|2367.88|2367.88|2367.42|2367.42|0
1605087160000|2020-11-11 09:32:40|2367.55|2367.55|2367.23|2367.23|2368.18|2368.18|2367.23|2367.23|0
1605087170000|2020-11-11 09:32:50|2367.12|2367.12|2367.59|2367.59|2367.98|2367.98|2367.12|2367.12|0
1605087180000|2020-11-11 09:33:00|2367.77|2367.77|2367.18|2367.18|2367.93|2367.93|2367.18|2367.18|0
1605087190000|2020-11-11 09:33:10|2367.02|2367.02|2366.82|2366.82|2367.51|2367.51|2366.82|2366.82|0
1605087200000|2020-11-11 09:33:20|2366.98|2366.98|2367.32|2367.32|2367.36|2367.36|2366.98|2366.98|0
1605087220000|2020-11-11 09:33:40|2367.16|2367.16|2367.21|2367.21|2367.32|2367.32|2367.16|2367.16|0
1605087230000|2020-11-11 09:33:50|2367.43|2367.43|2367.39|2367.39|2367.43|2367.43|2367.39|2367.39|0
1605087240000|2020-11-11 09:34:00|2367.45|2367.45|2368.97|2368.97|2368.97|2368.97|2367.45|2367.45|0
1605087250000|2020-11-11 09:34:10|2369.13|2369.13|2369.86|2369.86|2369.86|2369.86|2369.13|2369.13|0
1605087260000|2020-11-11 09:34:20|2369.78|2369.78|2369.14|2369.14|2369.89|2369.89|2369.14|2369.14|0
1605087270000|2020-11-11 09:34:30|2368.97|2368.97|2368.13|2368.13|2368.97|2368.97|2368.13|2368.13|0
1605087280000|2020-11-11 09:34:40|2368.17|2368.17|2368.45|2368.45|2368.5|2368.5|2367.84|2367.84|0
1605087290000|2020-11-11 09:34:50|2368.4|2368.4|2368.42|2368.42|2368.92|2368.92|2368.4|2368.4|0
1605087300000|2020-11-11 09:35:00|2368.37|2368.37|2368.48|2368.48|2368.52|2368.52|2368.37|2368.37|0
1605087310000|2020-11-11 09:35:10|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|2368.44|0
1605087320000|2020-11-11 09:35:20|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|2368.45|0
1605087330000|2020-11-11 09:35:30|2368.49|2368.49|2369.75|2369.75|2369.75|2369.75|2368.49|2368.49|0
1605087340000|2020-11-11 09:35:40|2369.98|2369.98|2370.8|2370.8|2370.8|2370.8|2369.98|2369.98|0
1605087350000|2020-11-11 09:35:50|2370.64|2370.64|2370.45|2370.45|2370.64|2370.64|2370.29|2370.29|0
1605087360000|2020-11-11 09:36:00|2370.51|2370.51|2370.45|2370.45|2370.62|2370.62|2370.45|2370.45|0
1605087370000|2020-11-11 09:36:10|2370.39|2370.39|2370.74|2370.74|2370.74|2370.74|2370.27|2370.27|0
1605087380000|2020-11-11 09:36:20|2370.75|2370.75|2371.44|2371.44|2371.44|2371.44|2370.74|2370.74|0
1605087390000|2020-11-11 09:36:30|2371.53|2371.53|2371.81|2371.81|2371.83|2371.83|2371.53|2371.53|0
1605087400000|2020-11-11 09:36:40|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|2371.85|0
1605087410000|2020-11-11 09:36:50|2371.41|2371.41|2372.08|2372.08|2372.08|2372.08|2371.41|2371.41|0
1605087420000|2020-11-11 09:37:00|2372.19|2372.19|2373.43|2373.43|2373.47|2373.47|2372.19|2372.19|0
1605087430000|2020-11-11 09:37:10|2373.35|2373.35|2373.03|2373.03|2373.51|2373.51|2373.03|2373.03|0
1605087440000|2020-11-11 09:37:20|2373.36|2373.36|2373.73|2373.73|2373.73|2373.73|2373.19|2373.19|0
1605087450000|2020-11-11 09:37:30|2373.78|2373.78|2374.12|2374.12|2374.12|2374.12|2373.45|2373.45|0
1605087460000|2020-11-11 09:37:40|2374.16|2374.16|2373.76|2373.76|2374.16|2374.16|2373.76|2373.76|0
1605087480000|2020-11-11 09:38:00|2373.42|2373.42|2373.6|2373.6|2373.64|2373.64|2373.42|2373.42|0
1605087490000|2020-11-11 09:38:10|2373.44|2373.44|2373.15|2373.15|2373.44|2373.44|2373.15|2373.15|0
1605087500000|2020-11-11 09:38:20|2373.23|2373.23|2373.85|2373.85|2373.87|2373.87|2373.23|2373.23|0
1605087510000|2020-11-11 09:38:30|2374.02|2374.02|2373.6|2373.6|2374.13|2374.13|2373.51|2373.51|0
1605087520000|2020-11-11 09:38:40|2373.54|2373.54|2373.31|2373.31|2373.54|2373.54|2373.31|2373.31|0
1605087530000|2020-11-11 09:38:50|2373.43|2373.43|2374.09|2374.09|2374.09|2374.09|2373.43|2373.43|0
1605087540000|2020-11-11 09:39:00|2374.15|2374.15|2374.35|2374.35|2374.35|2374.35|2374.15|2374.15|0
1605087550000|2020-11-11 09:39:10|2374.31|2374.31|2374.2|2374.2|2374.31|2374.31|2374.15|2374.15|0
1605087560000|2020-11-11 09:39:20|2374.37|2374.37|2375.7|2375.7|2375.7|2375.7|2374.37|2374.37|0
1605087570000|2020-11-11 09:39:30|2376.04|2376.04|2376.35|2376.35|2376.35|2376.35|2376.04|2376.04|0
1605087580000|2020-11-11 09:39:40|2377.01|2377.01|2377.13|2377.13|2377.13|2377.13|2377.01|2377.01|0
1605087590000|2020-11-11 09:39:50|2377.08|2377.08|2376.87|2376.87|2377.08|2377.08|2376.87|2376.87|0
1605087600000|2020-11-11 09:40:00|2377.04|2377.04|2376.99|2376.99|2377.25|2377.25|2376.99|2376.99|0
1605087610000|2020-11-11 09:40:10|2376.54|2376.54|2376.28|2376.28|2376.54|2376.54|2375.96|2375.96|0
1605087620000|2020-11-11 09:40:20|2376.24|2376.24|2376.54|2376.54|2376.54|2376.54|2375.96|2375.96|0
1605087630000|2020-11-11 09:40:30|2376.59|2376.59|2377.33|2377.33|2377.5|2377.5|2376.59|2376.59|0
1605087640000|2020-11-11 09:40:40|2377.27|2377.27|2376.92|2376.92|2377.27|2377.27|2376.92|2376.92|0
1605087650000|2020-11-11 09:40:50|2376.75|2376.75|2376.58|2376.58|2376.86|2376.86|2376.55|2376.55|0
1605087670000|2020-11-11 09:41:10|2376.63|2376.63|2377.02|2377.02|2377.02|2377.02|2376.52|2376.52|0
1605087680000|2020-11-11 09:41:20|2376.98|2376.98|2377.17|2377.17|2377.22|2377.22|2376.77|2376.77|0
1605087690000|2020-11-11 09:41:30|2377.3|2377.3|2377.24|2377.24|2377.3|2377.3|2377.18|2377.18|0
1605087700000|2020-11-11 09:41:40|2377.41|2377.41|2377.8|2377.8|2377.8|2377.8|2377.41|2377.41|0
1605087710000|2020-11-11 09:41:50|2377.84|2377.84|2378.53|2378.53|2378.59|2378.59|2377.84|2377.84|0
1605087720000|2020-11-11 09:42:00|2378.59|2378.59|2379.29|2379.29|2379.29|2379.29|2378.59|2378.59|0
1605087730000|2020-11-11 09:42:10|2379.4|2379.4|2379.84|2379.84|2379.84|2379.84|2379.4|2379.4|0
1605087740000|2020-11-11 09:42:20|2379.51|2379.51|2380.07|2380.07|2380.07|2380.07|2379.51|2379.51|0
1605087750000|2020-11-11 09:42:30|2380.03|2380.03|2380.44|2380.44|2380.44|2380.44|2379.81|2379.81|0
1605087760000|2020-11-11 09:42:40|2380.4|2380.4|2380.44|2380.44|2380.44|2380.44|2380.24|2380.24|0
1605087770000|2020-11-11 09:42:50|2380.46|2380.46|2380.53|2380.53|2380.64|2380.64|2380.46|2380.46|0
1605087780000|2020-11-11 09:43:00|2380.48|2380.48|2381.05|2381.05|2381.05|2381.05|2380.48|2380.48|0
1605087790000|2020-11-11 09:43:10|2380.88|2380.88|2380.38|2380.38|2380.88|2380.88|2380.33|2380.33|0
1605087800000|2020-11-11 09:43:20|2380.25|2380.25|2379.57|2379.57|2380.25|2380.25|2379.57|2379.57|0
1605087810000|2020-11-11 09:43:30|2379.51|2379.51|2380.19|2380.19|2380.19|2380.19|2379.51|2379.51|0
1605087820000|2020-11-11 09:43:40|2380.23|2380.23|2380.62|2380.62|2380.62|2380.62|2380.23|2380.23|0
1605087830000|2020-11-11 09:43:50|2380.96|2380.96|2382.03|2382.03|2382.03|2382.03|2380.96|2380.96|0
1605087840000|2020-11-11 09:44:00|2382.04|2382.04|2381.88|2381.88|2382.04|2382.04|2381.88|2381.88|0
1605087850000|2020-11-11 09:44:10|2382.25|2382.25|2382.7|2382.7|2382.7|2382.7|2382.25|2382.25|0
1605087860000|2020-11-11 09:44:20|2383.03|2383.03|2382.74|2382.74|2383.11|2383.11|2382.74|2382.74|0
1605087870000|2020-11-11 09:44:30|2382.68|2382.68|2383.4|2383.4|2383.4|2383.4|2382.29|2382.29|0
1605087880000|2020-11-11 09:44:40|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|2383.36|0
1605087890000|2020-11-11 09:44:50|2383.13|2383.13|2383.13|2383.13|2383.13|2383.13|2383.13|2383.13|0
1605087900000|2020-11-11 09:45:00|2383.52|2383.52|2384.41|2384.41|2384.41|2384.41|2383.36|2383.36|0
1605087910000|2020-11-11 09:45:10|2384.44|2384.44|2384.17|2384.17|2384.47|2384.47|2384.14|2384.14|0
1605087920000|2020-11-11 09:45:20|2384.28|2384.28|2383.89|2383.89|2384.28|2384.28|2383.89|2383.89|0
1605087930000|2020-11-11 09:45:30|2383.97|2383.97|2383.81|2383.81|2384.14|2384.14|2383.81|2383.81|0
1605087940000|2020-11-11 09:45:40|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|2383.86|0
1605087950000|2020-11-11 09:45:50|2383.91|2383.91|2384.59|2384.59|2384.59|2384.59|2383.87|2383.87|0
1605087960000|2020-11-11 09:46:00|2384.48|2384.48|2385.5|2385.5|2385.5|2385.5|2384.45|2384.45|0
1605087970000|2020-11-11 09:46:10|2385.73|2385.73|2385.99|2385.99|2385.99|2385.99|2385.73|2385.73|0
1605087980000|2020-11-11 09:46:20|2385.95|2385.95|2385.49|2385.49|2385.99|2385.99|2385.49|2385.49|0
1605087990000|2020-11-11 09:46:30|2385.72|2385.72|2386.08|2386.08|2386.24|2386.24|2385.66|2385.66|0
1605088000000|2020-11-11 09:46:40|2386.36|2386.36|2386.32|2386.32|2386.36|2386.36|2386.32|2386.32|0
1605088010000|2020-11-11 09:46:50|2386.37|2386.37|2386.54|2386.54|2386.54|2386.54|2386.37|2386.37|0
1605088020000|2020-11-11 09:47:00|2386.43|2386.43|2386.25|2386.25|2386.6|2386.6|2386.09|2386.09|0
1605088030000|2020-11-11 09:47:10|2386.09|2386.09|2386.63|2386.63|2386.63|2386.63|2386.09|2386.09|0
1605088040000|2020-11-11 09:47:20|2386.68|2386.68|2387.34|2387.34|2387.34|2387.34|2386.68|2386.68|0
1605088050000|2020-11-11 09:47:30|2387.69|2387.69|2388.88|2388.88|2388.88|2388.88|2387.69|2387.69|0
1605088060000|2020-11-11 09:47:40|2389.03|2389.03|2388.93|2388.93|2389.05|2389.05|2388.93|2388.93|0
1605088070000|2020-11-11 09:47:50|2388.9|2388.9|2388.46|2388.46|2388.9|2388.9|2388.46|2388.46|0
1605088080000|2020-11-11 09:48:00|2388.69|2388.69|2389.84|2389.84|2390.17|2390.17|2388.69|2388.69|0
1605088090000|2020-11-11 09:48:10|2389.95|2389.95|2390.34|2390.34|2390.34|2390.34|2389.87|2389.87|0
1605088100000|2020-11-11 09:48:20|2390.18|2390.18|2390.33|2390.33|2390.33|2390.33|2390.07|2390.07|0
1605088110000|2020-11-11 09:48:30|2390.16|2390.16|2390.89|2390.89|2390.89|2390.89|2390.16|2390.16|0
1605088120000|2020-11-11 09:48:40|2390.86|2390.86|2390.78|2390.78|2391.36|2391.36|2390.78|2390.78|0
1605088130000|2020-11-11 09:48:50|2390.95|2390.95|2390.81|2390.81|2391.32|2391.32|2390.67|2390.67|0
1605088140000|2020-11-11 09:49:00|2390.68|2390.68|2391.45|2391.45|2391.45|2391.45|2390.68|2390.68|0
1605088150000|2020-11-11 09:49:10|2391.62|2391.62|2391.22|2391.22|2391.62|2391.62|2391.22|2391.22|0
1605088160000|2020-11-11 09:49:20|2391.11|2391.11|2390.92|2390.92|2391.11|2391.11|2390.92|2390.92|0
1605088170000|2020-11-11 09:49:30|2390.59|2390.59|2390.38|2390.38|2390.59|2390.59|2390.38|2390.38|0
1605088180000|2020-11-11 09:49:40|2390.23|2390.23|2389.2|2389.2|2390.23|2390.23|2388.43|2388.43|0
1605088190000|2020-11-11 09:49:50|2389.15|2389.15|2389.34|2389.34|2389.52|2389.52|2389.15|2389.15|0
1605088200000|2020-11-11 09:50:00|2389.36|2389.36|2389.18|2389.18|2389.42|2389.42|2389.18|2389.18|0
1605088210000|2020-11-11 09:50:10|2389.41|2389.41|2390.54|2390.54|2390.54|2390.54|2389.33|2389.33|0
1605088220000|2020-11-11 09:50:20|2390.59|2390.59|2390.3|2390.3|2390.65|2390.65|2390.3|2390.3|0
1605088230000|2020-11-11 09:50:30|2390.37|2390.37|2390.3|2390.3|2390.49|2390.49|2389.87|2389.87|0
1605088240000|2020-11-11 09:50:40|2390.42|2390.42|2388.52|2388.52|2390.42|2390.42|2388.52|2388.52|0
1605088250000|2020-11-11 09:50:50|2388.41|2388.41|2387.7|2387.7|2388.41|2388.41|2387.29|2387.29|0
1605088260000|2020-11-11 09:51:00|2387.81|2387.81|2387.6|2387.6|2387.93|2387.93|2387.6|2387.6|0
1605088270000|2020-11-11 09:51:10|2387.77|2387.77|2387.8|2387.8|2387.8|2387.8|2387.61|2387.61|0
1605088280000|2020-11-11 09:51:20|2387.87|2387.87|2388.86|2388.86|2388.86|2388.86|2387.87|2387.87|0
1605088290000|2020-11-11 09:51:30|2389.08|2389.08|2389.33|2389.33|2389.33|2389.33|2389.08|2389.08|0
1605088300000|2020-11-11 09:51:40|2389.27|2389.27|2388.77|2388.77|2389.27|2389.27|2388.77|2388.77|0
1605088310000|2020-11-11 09:51:50|2388.09|2388.09|2387.66|2387.66|2388.09|2388.09|2387.53|2387.53|0
1605088320000|2020-11-11 09:52:00|2387.83|2387.83|2388.1|2388.1|2388.1|2388.1|2387.83|2387.83|0
1605088330000|2020-11-11 09:52:10|2388.44|2388.44|2389.39|2389.39|2389.42|2389.42|2388.44|2388.44|0
1605088340000|2020-11-11 09:52:20|2389.47|2389.47|2389.14|2389.14|2389.6|2389.6|2389.14|2389.14|0
1605088350000|2020-11-11 09:52:30|2388.81|2388.81|2389.12|2389.12|2389.13|2389.13|2388.8|2388.8|0
1605088360000|2020-11-11 09:52:40|2389.41|2389.41|2389.64|2389.64|2389.64|2389.64|2389.41|2389.41|0
1605088370000|2020-11-11 09:52:50|2389.6|2389.6|2389.93|2389.93|2389.93|2389.93|2389.6|2389.6|0
1605088380000|2020-11-11 09:53:00|2389.76|2389.76|2390.15|2390.15|2390.25|2390.25|2389.76|2389.76|0
1605088390000|2020-11-11 09:53:10|2390.09|2390.09|2390.31|2390.31|2390.31|2390.31|2390.09|2390.09|0
1605088400000|2020-11-11 09:53:20|2389.97|2389.97|2389.92|2389.92|2389.97|2389.97|2389.92|2389.92|0
1605088410000|2020-11-11 09:53:30|2389.89|2389.89|2389.69|2389.69|2389.92|2389.92|2389.6|2389.6|0
1605088420000|2020-11-11 09:53:40|2389.81|2389.81|2390.13|2390.13|2390.13|2390.13|2389.81|2389.81|0
1605088430000|2020-11-11 09:53:50|2390.01|2390.01|2389.94|2389.94|2390.35|2390.35|2389.94|2389.94|0
1605088440000|2020-11-11 09:54:00|2389.89|2389.89|2388.2|2388.2|2389.89|2389.89|2388.12|2388.12|0
1605088450000|2020-11-11 09:54:10|2388.37|2388.37|2388.29|2388.29|2388.37|2388.37|2388.29|2388.29|0
1605088460000|2020-11-11 09:54:20|2388.12|2388.12|2387.84|2387.84|2388.12|2388.12|2387.79|2387.79|0
1605088470000|2020-11-11 09:54:30|2388.01|2388.01|2387.85|2387.85|2388.01|2388.01|2387.84|2387.84|0
1605088480000|2020-11-11 09:54:40|2387.62|2387.62|2387.96|2387.96|2387.96|2387.96|2387.62|2387.62|0
1605088490000|2020-11-11 09:54:50|2386.98|2386.98|2386.28|2386.28|2387.07|2387.07|2386.28|2386.28|0
1605088500000|2020-11-11 09:55:00|2386.4|2386.4|2387.88|2387.88|2387.88|2387.88|2386.4|2386.4|0
1605088510000|2020-11-11 09:55:10|2388.29|2388.29|2388.45|2388.45|2388.45|2388.45|2388.29|2388.29|0
1605088520000|2020-11-11 09:55:20|2388.32|2388.32|2388.21|2388.21|2388.38|2388.38|2388.15|2388.15|0
1605088530000|2020-11-11 09:55:30|2388.37|2388.37|2388.21|2388.21|2388.37|2388.37|2388.21|2388.21|0
1605088540000|2020-11-11 09:55:40|2388.6|2388.6|2388.72|2388.72|2388.72|2388.72|2388.6|2388.6|0
1605088550000|2020-11-11 09:55:50|2388.8|2388.8|2388.56|2388.56|2388.8|2388.8|2388.55|2388.55|0
1605088560000|2020-11-11 09:56:00|2388.39|2388.39|2389.53|2389.53|2389.53|2389.53|2388.39|2388.39|0
1605088570000|2020-11-11 09:56:10|2389.54|2389.54|2389.26|2389.26|2389.54|2389.54|2389.26|2389.26|0
1605088580000|2020-11-11 09:56:20|2389.34|2389.34|2389.78|2389.78|2389.78|2389.78|2389.34|2389.34|0
1605088590000|2020-11-11 09:56:30|2390.22|2390.22|2390.51|2390.51|2390.8|2390.8|2390.22|2390.22|0
1605088600000|2020-11-11 09:56:40|2390.57|2390.57|2390.85|2390.85|2390.85|2390.85|2390.57|2390.57|0
1605088610000|2020-11-11 09:56:50|2390.68|2390.68|2390.62|2390.62|2390.68|2390.68|2390.56|2390.56|0
1605088620000|2020-11-11 09:57:00|2390.73|2390.73|2391.56|2391.56|2391.65|2391.65|2390.73|2390.73|0
1605088630000|2020-11-11 09:57:10|2391.57|2391.57|2390.2|2390.2|2391.57|2391.57|2390.03|2390.03|0
1605088640000|2020-11-11 09:57:20|2389.86|2389.86|2389.04|2389.04|2389.86|2389.86|2388.88|2388.88|0
1605088650000|2020-11-11 09:57:30|2389.03|2389.03|2388.87|2388.87|2389.03|2389.03|2388.87|2388.87|0
1605088660000|2020-11-11 09:57:40|2389.03|2389.03|2389.52|2389.52|2389.52|2389.52|2389.03|2389.03|0
1605088670000|2020-11-11 09:57:50|2389.47|2389.47|2388.91|2388.91|2389.47|2389.47|2388.89|2388.89|0
1605088680000|2020-11-11 09:58:00|2388.93|2388.93|2390.48|2390.48|2390.59|2390.59|2388.93|2388.93|0
1605088690000|2020-11-11 09:58:10|2390.36|2390.36|2388.98|2388.98|2390.42|2390.42|2388.96|2388.96|0
1605088700000|2020-11-11 09:58:20|2388.95|2388.95|2389.45|2389.45|2389.58|2389.58|2388.95|2388.95|0
1605088710000|2020-11-11 09:58:30|2389.5|2389.5|2389.99|2389.99|2390|2390|2389.5|2389.5|0
1605088720000|2020-11-11 09:58:40|2390.02|2390.02|2390.77|2390.77|2390.77|2390.77|2390.02|2390.02|0
1605088730000|2020-11-11 09:58:50|2390.94|2390.94|2391.91|2391.91|2391.91|2391.91|2390.94|2390.94|0
1605088740000|2020-11-11 09:59:00|2391.93|2391.93|2392.16|2392.16|2392.33|2392.33|2391.93|2391.93|0
1605088760000|2020-11-11 09:59:20|2392.2|2392.2|2393.51|2393.51|2393.54|2393.54|2392.2|2392.2|0
1605088780000|2020-11-11 09:59:40|2393.5|2393.5|2392.93|2392.93|2393.5|2393.5|2392.93|2392.93|0
1605088790000|2020-11-11 09:59:50|2392.96|2392.96|2392.95|2392.95|2393.19|2393.19|2392.95|2392.95|0
1605088810000|2020-11-11 10:00:10|2393.01|2393.01|2393.17|2393.17|2393.18|2393.18|2393.01|2393.01|0
1605088820000|2020-11-11 10:00:20|2393.24|2393.24|2393.25|2393.25|2393.47|2393.47|2393.14|2393.14|0
1605088830000|2020-11-11 10:00:30|2393.31|2393.31|2394.91|2394.91|2394.91|2394.91|2393.31|2393.31|0
1605088840000|2020-11-11 10:00:40|2395.07|2395.07|2395.79|2395.79|2395.79|2395.79|2395.07|2395.07|0
1605088850000|2020-11-11 10:00:50|2395.83|2395.83|2395.25|2395.25|2395.83|2395.83|2395.22|2395.22|0
1605088860000|2020-11-11 10:01:00|2395.33|2395.33|2395.58|2395.58|2395.75|2395.75|2395.33|2395.33|0
1605088870000|2020-11-11 10:01:10|2395.5|2395.5|2394.27|2394.27|2395.5|2395.5|2394.27|2394.27|0
1605088880000|2020-11-11 10:01:20|2394.1|2394.1|2393.55|2393.55|2394.1|2394.1|2393.32|2393.32|0
1605088890000|2020-11-11 10:01:30|2393.66|2393.66|2393.92|2393.92|2393.92|2393.92|2393.6|2393.6|0
1605088900000|2020-11-11 10:01:40|2394.09|2394.09|2393.79|2393.79|2394.26|2394.26|2393.78|2393.78|0
1605088910000|2020-11-11 10:01:50|2393.87|2393.87|2393.89|2393.89|2393.89|2393.89|2393.61|2393.61|0
1605088920000|2020-11-11 10:02:00|2393.91|2393.91|2393.17|2393.17|2393.91|2393.91|2393|2393|0
1605088930000|2020-11-11 10:02:10|2393.34|2393.34|2393.3|2393.3|2393.34|2393.34|2393.3|2393.3|0
1605088940000|2020-11-11 10:02:20|2393.13|2393.13|2393.35|2393.35|2393.35|2393.35|2392.91|2392.91|0
1605088950000|2020-11-11 10:02:30|2393.19|2393.19|2392.85|2392.85|2393.19|2393.19|2392.85|2392.85|0
1605088960000|2020-11-11 10:02:40|2393.02|2393.02|2393.02|2393.02|2393.02|2393.02|2393.02|2393.02|0
1605088970000|2020-11-11 10:02:50|2392.63|2392.63|2392.91|2392.91|2392.91|2392.91|2392.63|2392.63|0
1605088980000|2020-11-11 10:03:00|2393.03|2393.03|2393.09|2393.09|2393.09|2393.09|2393.03|2393.03|0
1605088990000|2020-11-11 10:03:10|2392.81|2392.81|2392.81|2392.81|2392.81|2392.81|2392.81|2392.81|0
1605089000000|2020-11-11 10:03:20|2393.1|2393.1|2392.69|2392.69|2393.1|2393.1|2392.69|2392.69|0
1605089010000|2020-11-11 10:03:30|2392.61|2392.61|2392.09|2392.09|2392.61|2392.61|2392.09|2392.09|0
1605089020000|2020-11-11 10:03:40|2391.76|2391.76|2392.14|2392.14|2392.23|2392.23|2391.76|2391.76|0
1605089030000|2020-11-11 10:03:50|2391.8|2391.8|2391.95|2391.95|2391.95|2391.95|2391.46|2391.46|0
1605089040000|2020-11-11 10:04:00|2392.04|2392.04|2392.68|2392.68|2392.68|2392.68|2391.87|2391.87|0
1605089050000|2020-11-11 10:04:10|2392.74|2392.74|2392.88|2392.88|2392.88|2392.88|2392.74|2392.74|0
1605089060000|2020-11-11 10:04:20|2393.21|2393.21|2393.55|2393.55|2393.55|2393.55|2393.21|2393.21|0
1605089070000|2020-11-11 10:04:30|2393.66|2393.66|2392.98|2392.98|2393.66|2393.66|2392.98|2392.98|0
1605089080000|2020-11-11 10:04:40|2392.05|2392.05|2391.79|2391.79|2392.05|2392.05|2391.46|2391.46|0
1605089090000|2020-11-11 10:04:50|2391.96|2391.96|2390.68|2390.68|2391.96|2391.96|2390.68|2390.68|0
1605089100000|2020-11-11 10:05:00|2390.72|2390.72|2390.46|2390.46|2390.72|2390.72|2390.46|2390.46|0
1605089110000|2020-11-11 10:05:10|2390.64|2390.64|2390.56|2390.56|2390.64|2390.64|2390.56|2390.56|0
1605089120000|2020-11-11 10:05:20|2390.44|2390.44|2390.28|2390.28|2390.44|2390.44|2390.28|2390.28|0
1605089130000|2020-11-11 10:05:30|2390.39|2390.39|2390.44|2390.44|2390.45|2390.45|2390.16|2390.16|0
1605089140000|2020-11-11 10:05:40|2390.39|2390.39|2389.74|2389.74|2390.47|2390.47|2389.61|2389.61|0
1605089150000|2020-11-11 10:05:50|2389.91|2389.91|2389.88|2389.88|2389.91|2389.91|2389.79|2389.79|0
1605089160000|2020-11-11 10:06:00|2389.74|2389.74|2389.29|2389.29|2389.74|2389.74|2388.88|2388.88|0
1605089170000|2020-11-11 10:06:10|2389.34|2389.34|2389.5|2389.5|2389.5|2389.5|2389.34|2389.34|0
1605089180000|2020-11-11 10:06:20|2389.42|2389.42|2388.86|2388.86|2389.42|2389.42|2388.85|2388.85|0
1605089190000|2020-11-11 10:06:30|2389.09|2389.09|2389.12|2389.12|2389.12|2389.12|2389.09|2389.09|0
1605089200000|2020-11-11 10:06:40|2389.16|2389.16|2389.02|2389.02|2389.25|2389.25|2388.65|2388.65|0
1605089210000|2020-11-11 10:06:50|2389.06|2389.06|2389.78|2389.78|2389.78|2389.78|2389.06|2389.06|0
1605089220000|2020-11-11 10:07:00|2390.21|2390.21|2391.27|2391.27|2391.27|2391.27|2390.21|2390.21|0
1605089230000|2020-11-11 10:07:10|2391.4|2391.4|2391.69|2391.69|2391.69|2391.69|2391.4|2391.4|0
1605089240000|2020-11-11 10:07:20|2391.8|2391.8|2392.08|2392.08|2392.19|2392.19|2391.8|2391.8|0
1605089250000|2020-11-11 10:07:30|2392.13|2392.13|2393.38|2393.38|2393.38|2393.38|2392.13|2392.13|0
1605089260000|2020-11-11 10:07:40|2393.49|2393.49|2393.45|2393.45|2393.49|2393.49|2393.45|2393.45|0
1605089270000|2020-11-11 10:07:50|2393.37|2393.37|2393.27|2393.27|2393.4|2393.4|2393.04|2393.04|0
1605089280000|2020-11-11 10:08:00|2393.22|2393.22|2393.53|2393.53|2393.53|2393.53|2393.22|2393.22|0
1605089290000|2020-11-11 10:08:10|2393.76|2393.76|2393.75|2393.75|2393.76|2393.76|2393.72|2393.72|0
1605089300000|2020-11-11 10:08:20|2393.71|2393.71|2394.04|2394.04|2394.04|2394.04|2393.71|2393.71|0
1605089310000|2020-11-11 10:08:30|2393.71|2393.71|2393.16|2393.16|2393.71|2393.71|2393.16|2393.16|0
1605089320000|2020-11-11 10:08:40|2393.14|2393.14|2392.83|2392.83|2393.14|2393.14|2392.83|2392.83|0
1605089330000|2020-11-11 10:08:50|2392.66|2392.66|2392.39|2392.39|2392.66|2392.66|2392.16|2392.16|0
1605089340000|2020-11-11 10:09:00|2392.72|2392.72|2393.25|2393.25|2393.25|2393.25|2392.72|2392.72|0
1605089350000|2020-11-11 10:09:10|2393.42|2393.42|2393.36|2393.36|2393.42|2393.42|2393.36|2393.36|0
1605089360000|2020-11-11 10:09:20|2393.32|2393.32|2393.76|2393.76|2393.95|2393.95|2393.32|2393.32|0
1605089370000|2020-11-11 10:09:30|2393.92|2393.92|2393.96|2393.96|2393.96|2393.96|2393.92|2393.92|0
1605089380000|2020-11-11 10:09:40|2393.9|2393.9|2394.18|2394.18|2394.18|2394.18|2393.9|2393.9|0
1605089390000|2020-11-11 10:09:50|2394.39|2394.39|2393.93|2393.93|2394.39|2394.39|2393.93|2393.93|0
1605089400000|2020-11-11 10:10:00|2393.82|2393.82|2393.12|2393.12|2393.82|2393.82|2392.53|2392.53|0
1605089410000|2020-11-11 10:10:10|2393.16|2393.16|2393.69|2393.69|2393.69|2393.69|2393.03|2393.03|0
1605089420000|2020-11-11 10:10:20|2393.64|2393.64|2393.73|2393.73|2393.73|2393.73|2393.64|2393.64|0
1605089430000|2020-11-11 10:10:30|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|2393.72|0
1605089440000|2020-11-11 10:10:40|2393.88|2393.88|2393.51|2393.51|2393.97|2393.97|2393.44|2393.44|0
1605089450000|2020-11-11 10:10:50|2393.86|2393.86|2394.41|2394.41|2394.41|2394.41|2393.86|2393.86|0
1605089460000|2020-11-11 10:11:00|2394.52|2394.52|2394.8|2394.8|2394.88|2394.88|2394.52|2394.52|0
1605089470000|2020-11-11 10:11:10|2394.64|2394.64|2394.58|2394.58|2394.64|2394.64|2394.3|2394.3|0
1605089480000|2020-11-11 10:11:20|2394.7|2394.7|2394.7|2394.7|2394.74|2394.74|2394.7|2394.7|0
1605089490000|2020-11-11 10:11:30|2394.58|2394.58|2394.28|2394.28|2394.58|2394.58|2394.28|2394.28|0
1605089500000|2020-11-11 10:11:40|2394.34|2394.34|2393.32|2393.32|2394.34|2394.34|2393.32|2393.32|0
1605089510000|2020-11-11 10:11:50|2393.43|2393.43|2395.07|2395.07|2395.07|2395.07|2393.31|2393.31|0
1605089520000|2020-11-11 10:12:00|2395.12|2395.12|2393.6|2393.6|2395.12|2395.12|2393.6|2393.6|0
1605089530000|2020-11-11 10:12:10|2393.49|2393.49|2393.95|2393.95|2394|2394|2393.49|2393.49|0
1605089540000|2020-11-11 10:12:20|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|2393.89|0
1605089550000|2020-11-11 10:12:30|2393.93|2393.93|2393.99|2393.99|2393.99|2393.99|2393.93|2393.93|0
1605089560000|2020-11-11 10:12:40|2394.41|2394.41|2394.57|2394.57|2394.57|2394.57|2394.41|2394.41|0
1605089570000|2020-11-11 10:12:50|2394.32|2394.32|2394.28|2394.28|2394.32|2394.32|2394.28|2394.28|0
1605089580000|2020-11-11 10:13:00|2394.44|2394.44|2394.16|2394.16|2394.44|2394.44|2394.16|2394.16|0
1605089590000|2020-11-11 10:13:10|2394|2394|2393.8|2393.8|2394|2394|2393.51|2393.51|0
1605089600000|2020-11-11 10:13:20|2394.29|2394.29|2395.07|2395.07|2395.19|2395.19|2394.29|2394.29|0
1605089610000|2020-11-11 10:13:30|2394.9|2394.9|2395.33|2395.33|2395.33|2395.33|2394.9|2394.9|0
1605089620000|2020-11-11 10:13:40|2395.38|2395.38|2395.58|2395.58|2395.63|2395.63|2395.08|2395.08|0
1605089630000|2020-11-11 10:13:50|2395.6|2395.6|2395.67|2395.67|2395.72|2395.72|2395.51|2395.51|0
1605089640000|2020-11-11 10:14:00|2395.61|2395.61|2396.58|2396.58|2396.65|2396.65|2395.45|2395.45|0
1605089650000|2020-11-11 10:14:10|2396.41|2396.41|2396.35|2396.35|2396.41|2396.41|2396.35|2396.35|0
1605089660000|2020-11-11 10:14:20|2396.44|2396.44|2396.48|2396.48|2396.66|2396.66|2396.44|2396.44|0
1605089670000|2020-11-11 10:14:30|2396.44|2396.44|2396.79|2396.79|2396.79|2396.79|2396.44|2396.44|0
1605089680000|2020-11-11 10:14:40|2397.02|2397.02|2397.07|2397.07|2397.07|2397.07|2397.02|2397.02|0
1605089690000|2020-11-11 10:14:50|2397.02|2397.02|2397.58|2397.58|2397.58|2397.58|2396.94|2396.94|0
1605089700000|2020-11-11 10:15:00|2397.91|2397.91|2398.25|2398.25|2398.43|2398.43|2397.91|2397.91|0
1605089710000|2020-11-11 10:15:10|2398.21|2398.21|2398.91|2398.91|2398.91|2398.91|2398.21|2398.21|0
1605089720000|2020-11-11 10:15:20|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|2398.96|0
1605089730000|2020-11-11 10:15:30|2399.41|2399.41|2399.93|2399.93|2399.93|2399.93|2399.41|2399.41|0
1605089740000|2020-11-11 10:15:40|2399.98|2399.98|2399.91|2399.91|2399.98|2399.98|2399.74|2399.74|0
1605089750000|2020-11-11 10:15:50|2399.74|2399.74|2401.73|2401.73|2401.79|2401.79|2399.74|2399.74|0
1605089760000|2020-11-11 10:16:00|2401.49|2401.49|2402.55|2402.55|2402.55|2402.55|2401.49|2401.49|0
1605089770000|2020-11-11 10:16:10|2402.59|2402.59|2402.42|2402.42|2402.59|2402.59|2402.42|2402.42|0
1605089780000|2020-11-11 10:16:20|2402.34|2402.34|2402.17|2402.17|2402.34|2402.34|2402.17|2402.17|0
1605089790000|2020-11-11 10:16:30|2402.34|2402.34|2402.55|2402.55|2402.71|2402.71|2402.34|2402.34|0
1605089800000|2020-11-11 10:16:40|2402.66|2402.66|2402.99|2402.99|2403.18|2403.18|2402.66|2402.66|0
1605089810000|2020-11-11 10:16:50|2402.76|2402.76|2402.24|2402.24|2402.76|2402.76|2402.08|2402.08|0
1605089820000|2020-11-11 10:17:00|2402.28|2402.28|2403|2403|2403|2403|2402.28|2402.28|0
1605089830000|2020-11-11 10:17:10|2403.5|2403.5|2403.5|2403.5|2403.65|2403.65|2403.5|2403.5|0
1605089840000|2020-11-11 10:17:20|2403.47|2403.47|2404.06|2404.06|2404.26|2404.26|2403.47|2403.47|0
1605089850000|2020-11-11 10:17:30|2403.9|2403.9|2403.7|2403.7|2403.9|2403.9|2403.64|2403.64|0
1605089860000|2020-11-11 10:17:40|2403.78|2403.78|2403.94|2403.94|2403.94|2403.94|2403.78|2403.78|0
1605089870000|2020-11-11 10:17:50|2403.98|2403.98|2404.2|2404.2|2404.2|2404.2|2403.98|2403.98|0
1605089880000|2020-11-11 10:18:00|2404.32|2404.32|2404.63|2404.63|2404.63|2404.63|2404.06|2404.06|0
1605089890000|2020-11-11 10:18:10|2404.46|2404.46|2404.55|2404.55|2404.55|2404.55|2404.46|2404.46|0
1605089900000|2020-11-11 10:18:20|2404.71|2404.71|2404.81|2404.81|2404.81|2404.81|2404.59|2404.59|0
1605089910000|2020-11-11 10:18:30|2404.86|2404.86|2404.61|2404.61|2404.9|2404.9|2404.61|2404.61|0
1605089920000|2020-11-11 10:18:40|2404.56|2404.56|2404.9|2404.9|2404.9|2404.9|2404.56|2404.56|0
1605089930000|2020-11-11 10:18:50|2405.07|2405.07|2405.57|2405.57|2405.57|2405.57|2405.07|2405.07|0
1605089940000|2020-11-11 10:19:00|2405.61|2405.61|2405.33|2405.33|2405.61|2405.61|2405.33|2405.33|0
1605089950000|2020-11-11 10:19:10|2405.22|2405.22|2403.27|2403.27|2405.25|2405.25|2403.27|2403.27|0
1605089960000|2020-11-11 10:19:20|2403.26|2403.26|2402|2402|2403.26|2403.26|2402|2402|0
1605089970000|2020-11-11 10:19:30|2401.93|2401.93|2401.77|2401.77|2401.93|2401.93|2401.69|2401.69|0
1605089980000|2020-11-11 10:19:40|2401.81|2401.81|2401.58|2401.58|2401.81|2401.81|2401.58|2401.58|0
1605089990000|2020-11-11 10:19:50|2401.35|2401.35|2401.35|2401.35|2401.35|2401.35|2401.35|2401.35|0
1605090000000|2020-11-11 10:20:00|2401.46|2401.46|2402.8|2402.8|2402.8|2402.8|2401.46|2401.46|0
1605090010000|2020-11-11 10:20:10|2402.63|2402.63|2403.22|2403.22|2403.23|2403.23|2402.63|2402.63|0
1605090020000|2020-11-11 10:20:20|2403.39|2403.39|2403.62|2403.62|2403.62|2403.62|2403.39|2403.39|0
1605090030000|2020-11-11 10:20:30|2403.73|2403.73|2404.07|2404.07|2404.07|2404.07|2403.73|2403.73|0
1605090040000|2020-11-11 10:20:40|2403.99|2403.99|2403.03|2403.03|2403.99|2403.99|2403.03|2403.03|0
1605090050000|2020-11-11 10:20:50|2402.79|2402.79|2402.8|2402.8|2402.8|2402.8|2402.5|2402.5|0
1605090060000|2020-11-11 10:21:00|2402.74|2402.74|2404.17|2404.17|2404.17|2404.17|2402.74|2402.74|0
1605090070000|2020-11-11 10:21:10|2404.02|2404.02|2404.96|2404.96|2404.96|2404.96|2404.02|2404.02|0
1605090080000|2020-11-11 10:21:20|2404.92|2404.92|2405.04|2405.04|2405.04|2405.04|2404.92|2404.92|0
1605090090000|2020-11-11 10:21:30|2404.32|2404.32|2403.33|2403.33|2404.32|2404.32|2403.33|2403.33|0
1605090100000|2020-11-11 10:21:40|2403.41|2403.41|2404.01|2404.01|2404.01|2404.01|2403.41|2403.41|0
1605090110000|2020-11-11 10:21:50|2404.36|2404.36|2404.61|2404.61|2404.61|2404.61|2404.36|2404.36|0
1605090120000|2020-11-11 10:22:00|2404.6|2404.6|2404.43|2404.43|2404.6|2404.6|2404.43|2404.43|0
1605090130000|2020-11-11 10:22:10|2404.6|2404.6|2404.04|2404.04|2404.6|2404.6|2403.73|2403.73|0
1605090140000|2020-11-11 10:22:20|2404.7|2404.7|2405.19|2405.19|2405.19|2405.19|2404.7|2404.7|0
1605090150000|2020-11-11 10:22:30|2405.1|2405.1|2405.06|2405.06|2405.1|2405.1|2405.06|2405.06|0
1605090160000|2020-11-11 10:22:40|2405|2405|2404.66|2404.66|2405|2405|2404.49|2404.49|0
1605090170000|2020-11-11 10:22:50|2404.77|2404.77|2404.88|2404.88|2404.88|2404.88|2404.71|2404.71|0
1605090180000|2020-11-11 10:23:00|2404.89|2404.89|2406.38|2406.38|2406.38|2406.38|2404.89|2404.89|0
1605090190000|2020-11-11 10:23:10|2406.61|2406.61|2406.44|2406.44|2406.78|2406.78|2406.44|2406.44|0
1605090200000|2020-11-11 10:23:20|2405.94|2405.94|2405.79|2405.79|2405.94|2405.94|2405.79|2405.79|0
1605090220000|2020-11-11 10:23:40|2405.82|2405.82|2404.97|2404.97|2405.82|2405.82|2404.97|2404.97|0
1605090230000|2020-11-11 10:23:50|2405.02|2405.02|2405.11|2405.11|2405.11|2405.11|2405.02|2405.02|0
1605090240000|2020-11-11 10:24:00|2405.17|2405.17|2405.56|2405.56|2405.56|2405.56|2405.17|2405.17|0
1605090250000|2020-11-11 10:24:10|2405.72|2405.72|2405.69|2405.69|2405.86|2405.86|2405.69|2405.69|0
1605090260000|2020-11-11 10:24:20|2405.73|2405.73|2405.84|2405.84|2405.84|2405.84|2405.68|2405.68|0
1605090270000|2020-11-11 10:24:30|2405.73|2405.73|2406|2406|2406.05|2406.05|2405|2405|0
1605090280000|2020-11-11 10:24:40|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|2405.83|0
1605090290000|2020-11-11 10:24:50|2405.91|2405.91|2405.72|2405.72|2406.11|2406.11|2405.72|2405.72|0
1605090300000|2020-11-11 10:25:00|2405.75|2405.75|2404.48|2404.48|2405.75|2405.75|2404.48|2404.48|0
1605090310000|2020-11-11 10:25:10|2404.39|2404.39|2404.23|2404.23|2404.39|2404.39|2404.23|2404.23|0
1605090320000|2020-11-11 10:25:20|2404.21|2404.21|2403.67|2403.67|2404.21|2404.21|2403.67|2403.67|0
1605090330000|2020-11-11 10:25:30|2403.84|2403.84|2403.85|2403.85|2403.88|2403.88|2403.84|2403.84|0
1605090340000|2020-11-11 10:25:40|2403.52|2403.52|2403.43|2403.43|2403.52|2403.52|2403.43|2403.43|0
1605090350000|2020-11-11 10:25:50|2403.27|2403.27|2402.69|2402.69|2403.27|2403.27|2402.65|2402.65|0
1605090360000|2020-11-11 10:26:00|2402.91|2402.91|2403.33|2403.33|2403.4|2403.4|2402.86|2402.86|0
1605090370000|2020-11-11 10:26:10|2403.28|2403.28|2404.37|2404.37|2404.37|2404.37|2403.28|2403.28|0
1605090380000|2020-11-11 10:26:20|2404.7|2404.7|2405.01|2405.01|2405.01|2405.01|2404.7|2404.7|0
1605090390000|2020-11-11 10:26:30|2405.05|2405.05|2404.95|2404.95|2405.79|2405.79|2404.95|2404.95|0
1605090400000|2020-11-11 10:26:40|2404.91|2404.91|2404.66|2404.66|2404.91|2404.91|2404.66|2404.66|0
1605090410000|2020-11-11 10:26:50|2404.62|2404.62|2404.08|2404.08|2404.62|2404.62|2404.07|2404.07|0
1605090420000|2020-11-11 10:27:00|2404.14|2404.14|2404.3|2404.3|2404.3|2404.3|2404.14|2404.14|0
1605090430000|2020-11-11 10:27:10|2404.31|2404.31|2404.97|2404.97|2404.97|2404.97|2404.31|2404.31|0
1605090440000|2020-11-11 10:27:20|2405|2405|2405.21|2405.21|2405.21|2405.21|2405|2405|0
1605090450000|2020-11-11 10:27:30|2405.17|2405.17|2405.23|2405.23|2405.23|2405.23|2405.08|2405.08|0
1605090460000|2020-11-11 10:27:40|2405.4|2405.4|2405.67|2405.67|2405.67|2405.67|2405.06|2405.06|0
1605090470000|2020-11-11 10:27:50|2405.5|2405.5|2405.3|2405.3|2405.5|2405.5|2405.18|2405.18|0
1605090480000|2020-11-11 10:28:00|2405.41|2405.41|2404.9|2404.9|2405.41|2405.41|2404.87|2404.87|0
1605090490000|2020-11-11 10:28:10|2404.78|2404.78|2404.7|2404.7|2404.78|2404.78|2404.7|2404.7|0
1605090500000|2020-11-11 10:28:20|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|2404.75|0
1605090510000|2020-11-11 10:28:30|2405.24|2405.24|2405.24|2405.24|2405.91|2405.91|2405.24|2405.24|0
1605090520000|2020-11-11 10:28:40|2405.4|2405.4|2405.22|2405.22|2405.4|2405.4|2405.06|2405.06|0
1605090530000|2020-11-11 10:28:50|2405.06|2405.06|2405.06|2405.06|2405.06|2405.06|2405.06|2405.06|0
1605090540000|2020-11-11 10:29:00|2404.97|2404.97|2405.14|2405.14|2405.14|2405.14|2404.97|2404.97|0
1605090550000|2020-11-11 10:29:10|2405.31|2405.31|2405.91|2405.91|2405.91|2405.91|2405.31|2405.31|0
1605090560000|2020-11-11 10:29:20|2405.82|2405.82|2406.31|2406.31|2406.57|2406.57|2405.82|2405.82|0
1605090570000|2020-11-11 10:29:30|2406.14|2406.14|2405.84|2405.84|2406.14|2406.14|2405.84|2405.84|0
1605090580000|2020-11-11 10:29:40|2405.67|2405.67|2405.28|2405.28|2405.67|2405.67|2405.28|2405.28|0
1605090590000|2020-11-11 10:29:50|2404.83|2404.83|2404.26|2404.26|2404.83|2404.83|2404.26|2404.26|0
1605090600000|2020-11-11 10:30:00|2404.23|2404.23|2403.78|2403.78|2404.35|2404.35|2403.73|2403.73|0
1605090610000|2020-11-11 10:30:10|2403.73|2403.73|2403.97|2403.97|2403.97|2403.97|2403.53|2403.53|0
1605090620000|2020-11-11 10:30:20|2403.81|2403.81|2403.42|2403.42|2403.81|2403.81|2403.42|2403.42|0
1605090630000|2020-11-11 10:30:30|2403.4|2403.4|2403.24|2403.24|2403.4|2403.4|2403.24|2403.24|0
1605090640000|2020-11-11 10:30:40|2403.3|2403.3|2403.87|2403.87|2403.87|2403.87|2403.3|2403.3|0
1605090650000|2020-11-11 10:30:50|2403.54|2403.54|2402.89|2402.89|2403.54|2403.54|2402.82|2402.82|0
1605090660000|2020-11-11 10:31:00|2402.5|2402.5|2401.39|2401.39|2402.5|2402.5|2401.39|2401.39|0
1605090670000|2020-11-11 10:31:10|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|2401.37|0
1605090680000|2020-11-11 10:31:20|2401.31|2401.31|2401.03|2401.03|2401.48|2401.48|2401.03|2401.03|0
1605090690000|2020-11-11 10:31:30|2400.86|2400.86|2400.99|2400.99|2400.99|2400.99|2400.36|2400.36|0
1605090700000|2020-11-11 10:31:40|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|2401.07|0
1605090710000|2020-11-11 10:31:50|2401.03|2401.03|2400.59|2400.59|2401.03|2401.03|2400.59|2400.59|0
1605090720000|2020-11-11 10:32:00|2400.26|2400.26|2399.87|2399.87|2400.26|2400.26|2399.82|2399.82|0
1605090730000|2020-11-11 10:32:10|2399.99|2399.99|2399.93|2399.93|2399.99|2399.99|2399.93|2399.93|0
1605090740000|2020-11-11 10:32:20|2399.76|2399.76|2398.4|2398.4|2399.76|2399.76|2398.4|2398.4|0
1605090750000|2020-11-11 10:32:30|2398.34|2398.34|2398.01|2398.01|2398.34|2398.34|2398.01|2398.01|0
1605090760000|2020-11-11 10:32:40|2397.84|2397.84|2397.36|2397.36|2397.84|2397.84|2397.31|2397.31|0
1605090770000|2020-11-11 10:32:50|2397.53|2397.53|2398.38|2398.38|2398.38|2398.38|2397.53|2397.53|0
1605090780000|2020-11-11 10:33:00|2398.4|2398.4|2399.45|2399.45|2399.45|2399.45|2398.4|2398.4|0
1605090790000|2020-11-11 10:33:10|2399.53|2399.53|2399.29|2399.29|2399.53|2399.53|2399.29|2399.29|0
1605090800000|2020-11-11 10:33:20|2399.12|2399.12|2399.29|2399.29|2399.29|2399.29|2399.12|2399.12|0
1605090810000|2020-11-11 10:33:30|2399.12|2399.12|2398.22|2398.22|2399.12|2399.12|2398.22|2398.22|0
1605090820000|2020-11-11 10:33:40|2397.72|2397.72|2397.55|2397.55|2397.83|2397.83|2397.49|2397.49|0
1605090830000|2020-11-11 10:33:50|2397.6|2397.6|2398.03|2398.03|2398.03|2398.03|2397.6|2397.6|0
1605090840000|2020-11-11 10:34:00|2398.2|2398.2|2397.82|2397.82|2398.2|2398.2|2397.82|2397.82|0
1605090850000|2020-11-11 10:34:10|2397.81|2397.81|2398.63|2398.63|2398.63|2398.63|2397.81|2397.81|0
1605090860000|2020-11-11 10:34:20|2399.09|2399.09|2399.33|2399.33|2399.5|2399.5|2399.09|2399.09|0
1605090870000|2020-11-11 10:34:30|2399.43|2399.43|2399.46|2399.46|2399.46|2399.46|2399.43|2399.43|0
1605090880000|2020-11-11 10:34:40|2399.57|2399.57|2399.8|2399.8|2399.97|2399.97|2399.57|2399.57|0
1605090890000|2020-11-11 10:34:50|2399.85|2399.85|2399.31|2399.31|2399.85|2399.85|2399.31|2399.31|0
1605090900000|2020-11-11 10:35:00|2399.42|2399.42|2398.93|2398.93|2399.42|2399.42|2398.93|2398.93|0
1605090910000|2020-11-11 10:35:10|2398.76|2398.76|2399.12|2399.12|2399.12|2399.12|2398.76|2398.76|0
1605090920000|2020-11-11 10:35:20|2399.23|2399.23|2399.06|2399.06|2399.23|2399.23|2399.06|2399.06|0
1605090930000|2020-11-11 10:35:30|2398.95|2398.95|2397.88|2397.88|2399.03|2399.03|2396.33|2396.33|0
1605090940000|2020-11-11 10:35:40|2398.21|2398.21|2396.77|2396.77|2398.21|2398.21|2396.77|2396.77|0
1605090950000|2020-11-11 10:35:50|2396.61|2396.61|2396.42|2396.42|2396.77|2396.77|2396.4|2396.4|0
1605090960000|2020-11-11 10:36:00|2396.48|2396.48|2396.47|2396.47|2396.97|2396.97|2396.47|2396.47|0
1605090970000|2020-11-11 10:36:10|2396.3|2396.3|2395.73|2395.73|2396.3|2396.3|2395.62|2395.62|0
1605090980000|2020-11-11 10:36:20|2395.5|2395.5|2395.5|2395.5|2395.5|2395.5|2395.5|2395.5|0
1605090990000|2020-11-11 10:36:30|2395.39|2395.39|2394.16|2394.16|2395.39|2395.39|2394.16|2394.16|0
1605091000000|2020-11-11 10:36:40|2394.11|2394.11|2394.09|2394.09|2394.16|2394.16|2393.54|2393.54|0
1605091010000|2020-11-11 10:36:50|2394.26|2394.26|2393.48|2393.48|2394.26|2394.26|2393.48|2393.48|0
1605091020000|2020-11-11 10:37:00|2393.65|2393.65|2391.8|2391.8|2393.82|2393.82|2391.8|2391.8|0
1605091030000|2020-11-11 10:37:10|2391.97|2391.97|2392.14|2392.14|2392.14|2392.14|2391.8|2391.8|0
1605091040000|2020-11-11 10:37:20|2392.64|2392.64|2391.97|2391.97|2392.64|2392.64|2391.84|2391.84|0
1605091060000|2020-11-11 10:37:40|2392.25|2392.25|2393.29|2393.29|2393.62|2393.62|2392.25|2392.25|0
1605091070000|2020-11-11 10:37:50|2392.96|2392.96|2393.17|2393.17|2393.17|2393.17|2392.96|2392.96|0
1605091080000|2020-11-11 10:38:00|2393.26|2393.26|2393.66|2393.66|2394.21|2394.21|2393.26|2393.26|0
1605091090000|2020-11-11 10:38:10|2393.58|2393.58|2393.63|2393.63|2393.63|2393.63|2393.57|2393.57|0
1605091100000|2020-11-11 10:38:20|2393.68|2393.68|2393.84|2393.84|2393.84|2393.84|2393.68|2393.68|0
1605091110000|2020-11-11 10:38:30|2393.56|2393.56|2393.19|2393.19|2393.56|2393.56|2393.19|2393.19|0
1605091120000|2020-11-11 10:38:40|2393.15|2393.15|2393.33|2393.33|2393.33|2393.33|2393|2393|0
1605091130000|2020-11-11 10:38:50|2393.49|2393.49|2393.54|2393.54|2393.54|2393.54|2393.49|2393.49|0
1605091140000|2020-11-11 10:39:00|2393.42|2393.42|2394.37|2394.37|2394.59|2394.59|2393.42|2393.42|0
1605091150000|2020-11-11 10:39:10|2394.26|2394.26|2394.44|2394.44|2394.44|2394.44|2394.26|2394.26|0
1605091160000|2020-11-11 10:39:20|2394.37|2394.37|2394.49|2394.49|2394.49|2394.49|2394.16|2394.16|0
1605091170000|2020-11-11 10:39:30|2394.33|2394.33|2392.69|2392.69|2394.5|2394.5|2392.69|2392.69|0
1605091180000|2020-11-11 10:39:40|2392.7|2392.7|2393.51|2393.51|2393.51|2393.51|2392.53|2392.53|0
1605091190000|2020-11-11 10:39:50|2393.8|2393.8|2393.89|2393.89|2393.91|2393.91|2393.74|2393.74|0
1605091200000|2020-11-11 10:40:00|2393.72|2393.72|2393.6|2393.6|2393.77|2393.77|2393.6|2393.6|0
1605091210000|2020-11-11 10:40:10|2393.59|2393.59|2393.35|2393.35|2393.59|2393.59|2393.31|2393.31|0
1605091220000|2020-11-11 10:40:20|2393.3|2393.3|2392.32|2392.32|2393.3|2393.3|2392.32|2392.32|0
1605091230000|2020-11-11 10:40:30|2392.31|2392.31|2391.77|2391.77|2392.31|2392.31|2391.71|2391.71|0
1605091240000|2020-11-11 10:40:40|2391.6|2391.6|2392.72|2392.72|2392.79|2392.79|2391.6|2391.6|0
1605091250000|2020-11-11 10:40:50|2392.6|2392.6|2392.62|2392.62|2392.64|2392.64|2392.6|2392.6|0
1605091260000|2020-11-11 10:41:00|2392.73|2392.73|2392.79|2392.79|2392.79|2392.79|2392.68|2392.68|0
1605091270000|2020-11-11 10:41:10|2392.83|2392.83|2392.87|2392.87|2392.89|2392.89|2392.78|2392.78|0
1605091280000|2020-11-11 10:41:20|2392.81|2392.81|2393.33|2393.33|2393.33|2393.33|2392.81|2392.81|0
1605091290000|2020-11-11 10:41:30|2393.39|2393.39|2394.32|2394.32|2394.32|2394.32|2393.38|2393.38|0
1605091300000|2020-11-11 10:41:40|2393.82|2393.82|2394.1|2394.1|2394.1|2394.1|2393.82|2393.82|0
1605091310000|2020-11-11 10:41:50|2393.87|2393.87|2393.84|2393.84|2393.87|2393.87|2393.75|2393.75|0
1605091320000|2020-11-11 10:42:00|2393.78|2393.78|2394.15|2394.15|2394.15|2394.15|2393.78|2393.78|0
1605091330000|2020-11-11 10:42:10|2394.49|2394.49|2394.84|2394.84|2394.84|2394.84|2394.49|2394.49|0
1605091340000|2020-11-11 10:42:20|2394.82|2394.82|2395.35|2395.35|2395.35|2395.35|2394.82|2394.82|0
1605091350000|2020-11-11 10:42:30|2395.52|2395.52|2395.41|2395.41|2395.52|2395.52|2395.41|2395.41|0
1605091360000|2020-11-11 10:42:40|2395.57|2395.57|2397.18|2397.18|2397.18|2397.18|2395.57|2395.57|0
1605091370000|2020-11-11 10:42:50|2397.26|2397.26|2397.26|2397.26|2397.26|2397.26|2397.26|2397.26|0
1605091380000|2020-11-11 10:43:00|2397.77|2397.77|2398.48|2398.48|2398.86|2398.86|2397.77|2397.77|0
1605091390000|2020-11-11 10:43:10|2398.54|2398.54|2398.54|2398.54|2398.6|2398.6|2398.54|2398.54|0
1605091400000|2020-11-11 10:43:20|2399.21|2399.21|2399.15|2399.15|2399.21|2399.21|2399.15|2399.15|0
1605091410000|2020-11-11 10:43:30|2399.09|2399.09|2399.38|2399.38|2399.38|2399.38|2399.09|2399.09|0
1605091420000|2020-11-11 10:43:40|2399.44|2399.44|2399.41|2399.41|2399.82|2399.82|2399.41|2399.41|0
1605091430000|2020-11-11 10:43:50|2399.24|2399.24|2399.19|2399.19|2399.24|2399.24|2399.07|2399.07|0
1605091440000|2020-11-11 10:44:00|2399.06|2399.06|2399.18|2399.18|2399.18|2399.18|2398.98|2398.98|0
1605091450000|2020-11-11 10:44:10|2399.23|2399.23|2399.5|2399.5|2399.58|2399.58|2399.23|2399.23|0
1605091460000|2020-11-11 10:44:20|2399.46|2399.46|2398.66|2398.66|2399.46|2399.46|2398.66|2398.66|0
1605091470000|2020-11-11 10:44:30|2398.49|2398.49|2398.55|2398.55|2398.66|2398.66|2397.93|2397.93|0
1605091480000|2020-11-11 10:44:40|2398.53|2398.53|2397.97|2397.97|2398.55|2398.55|2397.81|2397.81|0
1605091490000|2020-11-11 10:44:50|2398.08|2398.08|2397.84|2397.84|2398.08|2398.08|2397.84|2397.84|0
1605091500000|2020-11-11 10:45:00|2397.88|2397.88|2398.51|2398.51|2398.51|2398.51|2397.88|2397.88|0
1605091510000|2020-11-11 10:45:10|2398.84|2398.84|2399.03|2399.03|2399.03|2399.03|2398.84|2398.84|0
1605091520000|2020-11-11 10:45:20|2399.21|2399.21|2399.73|2399.73|2399.9|2399.9|2399.21|2399.21|0
1605091530000|2020-11-11 10:45:30|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|0
1605091540000|2020-11-11 10:45:40|2399.73|2399.73|2399.62|2399.62|2399.73|2399.73|2399.62|2399.62|0
1605091550000|2020-11-11 10:45:50|2399.45|2399.45|2399.39|2399.39|2399.45|2399.45|2399.39|2399.39|0
1605091560000|2020-11-11 10:46:00|2399.38|2399.38|2398.15|2398.15|2399.38|2399.38|2397.98|2397.98|0
1605091570000|2020-11-11 10:46:10|2397.65|2397.65|2397.54|2397.54|2397.65|2397.65|2397.5|2397.5|0
1605091580000|2020-11-11 10:46:20|2397.71|2397.71|2397.71|2397.71|2397.71|2397.71|2397.71|2397.71|0
1605091590000|2020-11-11 10:46:30|2397.92|2397.92|2398.53|2398.53|2398.53|2398.53|2397.92|2397.92|0
1605091600000|2020-11-11 10:46:40|2398.87|2398.87|2398.76|2398.76|2398.87|2398.87|2398.7|2398.7|0
1605091610000|2020-11-11 10:46:50|2398.93|2398.93|2398.65|2398.65|2398.93|2398.93|2398.43|2398.43|0
1605091620000|2020-11-11 10:47:00|2398.6|2398.6|2398.07|2398.07|2398.6|2398.6|2398.07|2398.07|0
1605091630000|2020-11-11 10:47:10|2398.18|2398.18|2397.33|2397.33|2398.18|2398.18|2396.96|2396.96|0
1605091640000|2020-11-11 10:47:20|2397.34|2397.34|2397.5|2397.5|2397.5|2397.5|2397.34|2397.34|0
1605091650000|2020-11-11 10:47:30|2397.33|2397.33|2397.7|2397.7|2398.31|2398.31|2397.33|2397.33|0
1605091660000|2020-11-11 10:47:40|2397.53|2397.53|2397.15|2397.15|2397.54|2397.54|2397.15|2397.15|0
1605091680000|2020-11-11 10:48:00|2396.98|2396.98|2396.87|2396.87|2396.98|2396.98|2396.87|2396.87|0
1605091690000|2020-11-11 10:48:10|2397.2|2397.2|2397.51|2397.51|2397.53|2397.53|2397.2|2397.2|0
1605091700000|2020-11-11 10:48:20|2397.54|2397.54|2397.6|2397.6|2397.6|2397.6|2397.54|2397.54|0
1605091710000|2020-11-11 10:48:30|2397.43|2397.43|2397.43|2397.43|2397.43|2397.43|2397.43|2397.43|0
1605091720000|2020-11-11 10:48:40|2397.55|2397.55|2397.83|2397.83|2398|2398|2397.55|2397.55|0
1605091730000|2020-11-11 10:48:50|2397.9|2397.9|2397.97|2397.97|2397.97|2397.97|2397.9|2397.9|0
1605091740000|2020-11-11 10:49:00|2398.03|2398.03|2398.48|2398.48|2398.48|2398.48|2398.03|2398.03|0
1605091750000|2020-11-11 10:49:10|2398.97|2398.97|2399.83|2399.83|2399.83|2399.83|2398.97|2398.97|0
1605091760000|2020-11-11 10:49:20|2399.9|2399.9|2400.35|2400.35|2400.35|2400.35|2399.9|2399.9|0
1605091770000|2020-11-11 10:49:30|2400.29|2400.29|2400.16|2400.16|2400.33|2400.33|2400.16|2400.16|0
1605091780000|2020-11-11 10:49:40|2400.22|2400.22|2400.36|2400.36|2400.36|2400.36|2400.22|2400.22|0
1605091790000|2020-11-11 10:49:50|2400.4|2400.4|2400.45|2400.45|2400.57|2400.57|2400.4|2400.4|0
1605091800000|2020-11-11 10:50:00|2400.34|2400.34|2399.52|2399.52|2400.34|2400.34|2399.52|2399.52|0
1605091810000|2020-11-11 10:50:10|2399.69|2399.69|2399.85|2399.85|2399.85|2399.85|2399.69|2399.69|0
1605091820000|2020-11-11 10:50:20|2399.91|2399.91|2399.46|2399.46|2399.91|2399.91|2399.46|2399.46|0
1605091830000|2020-11-11 10:50:30|2399.58|2399.58|2400.11|2400.11|2400.13|2400.13|2399.58|2399.58|0
1605091840000|2020-11-11 10:50:40|2400.16|2400.16|2400.34|2400.34|2400.38|2400.38|2400.16|2400.16|0
1605091850000|2020-11-11 10:50:50|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|2400.51|0
1605091860000|2020-11-11 10:51:00|2400.6|2400.6|2400.21|2400.21|2400.6|2400.6|2400.21|2400.21|0
1605091870000|2020-11-11 10:51:10|2400.19|2400.19|2400.03|2400.03|2400.19|2400.19|2399.86|2399.86|0
1605091880000|2020-11-11 10:51:20|2399.9|2399.9|2399.9|2399.9|2399.9|2399.9|2399.9|2399.9|0
1605091890000|2020-11-11 10:51:30|2399.85|2399.85|2400.3|2400.3|2400.3|2400.3|2399.85|2399.85|0
1605091900000|2020-11-11 10:51:40|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|0
1605091910000|2020-11-11 10:51:50|2400.09|2400.09|2399.62|2399.62|2400.09|2400.09|2399.62|2399.62|0
1605091920000|2020-11-11 10:52:00|2399.56|2399.56|2399.56|2399.56|2399.56|2399.56|2399.56|2399.56|0
1605091930000|2020-11-11 10:52:10|2399.6|2399.6|2399.65|2399.65|2399.65|2399.65|2399.6|2399.6|0
1605091940000|2020-11-11 10:52:20|2399.82|2399.82|2400.23|2400.23|2400.23|2400.23|2399.82|2399.82|0
1605091950000|2020-11-11 10:52:30|2400.46|2400.46|2400.66|2400.66|2400.66|2400.66|2400.46|2400.46|0
1605091960000|2020-11-11 10:52:40|2400.7|2400.7|2400.75|2400.75|2401|2401|2400.7|2400.7|0
1605091970000|2020-11-11 10:52:50|2400.64|2400.64|2400.47|2400.47|2400.64|2400.64|2400.47|2400.47|0
1605091980000|2020-11-11 10:53:00|2400.97|2400.97|2401.67|2401.67|2401.67|2401.67|2400.97|2400.97|0
1605091990000|2020-11-11 10:53:10|2401.9|2401.9|2402.03|2402.03|2402.07|2402.07|2401.9|2401.9|0
1605092000000|2020-11-11 10:53:20|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|2401.86|0
1605092010000|2020-11-11 10:53:30|2401.8|2401.8|2401.8|2401.8|2401.8|2401.8|2401.8|2401.8|0
1605092020000|2020-11-11 10:53:40|2402.03|2402.03|2402.59|2402.59|2402.59|2402.59|2402.03|2402.03|0
1605092030000|2020-11-11 10:53:50|2402.68|2402.68|2404.55|2404.55|2404.55|2404.55|2402.68|2402.68|0
1605092040000|2020-11-11 10:54:00|2404.39|2404.39|2404.26|2404.26|2404.43|2404.43|2404.26|2404.26|0
1605092050000|2020-11-11 10:54:10|2404.3|2404.3|2404.55|2404.55|2404.56|2404.56|2404.3|2404.3|0
1605092060000|2020-11-11 10:54:20|2404.57|2404.57|2404.63|2404.63|2404.74|2404.74|2404.41|2404.41|0
1605092070000|2020-11-11 10:54:30|2404.62|2404.62|2404.34|2404.34|2404.62|2404.62|2404.34|2404.34|0
1605092080000|2020-11-11 10:54:40|2404.4|2404.4|2405.16|2405.16|2405.16|2405.16|2404.28|2404.28|0
1605092090000|2020-11-11 10:54:50|2404.99|2404.99|2404.85|2404.85|2405.02|2405.02|2404.85|2404.85|0
1605092110000|2020-11-11 10:55:10|2404.84|2404.84|2405.47|2405.47|2405.47|2405.47|2404.84|2404.84|0
1605092120000|2020-11-11 10:55:20|2405.53|2405.53|2405.42|2405.42|2405.53|2405.53|2405.42|2405.42|0
1605092130000|2020-11-11 10:55:30|2405.75|2405.75|2405.52|2405.52|2405.75|2405.75|2405.52|2405.52|0
1605092140000|2020-11-11 10:55:40|2405.35|2405.35|2405.63|2405.63|2405.63|2405.63|2405.35|2405.35|0
1605092150000|2020-11-11 10:55:50|2405.52|2405.52|2405.02|2405.02|2405.52|2405.52|2405.02|2405.02|0
1605092160000|2020-11-11 10:56:00|2404.86|2404.86|2404.64|2404.64|2404.86|2404.86|2404.64|2404.64|0
1605092170000|2020-11-11 10:56:10|2404.81|2404.81|2404.8|2404.8|2404.81|2404.81|2404.8|2404.8|0
1605092180000|2020-11-11 10:56:20|2404.74|2404.74|2404.91|2404.91|2404.91|2404.91|2404.74|2404.74|0
1605092190000|2020-11-11 10:56:30|2404.95|2404.95|2405.29|2405.29|2405.29|2405.29|2404.95|2404.95|0
1605092200000|2020-11-11 10:56:40|2405.62|2405.62|2406.14|2406.14|2406.14|2406.14|2405.62|2405.62|0
1605092210000|2020-11-11 10:56:50|2406.23|2406.23|2406.73|2406.73|2406.73|2406.73|2406.23|2406.23|0
1605092220000|2020-11-11 10:57:00|2406.89|2406.89|2406.91|2406.91|2407.06|2407.06|2406.85|2406.85|0
1605092230000|2020-11-11 10:57:10|2406.93|2406.93|2406.8|2406.8|2407.27|2407.27|2406.14|2406.14|0
1605092240000|2020-11-11 10:57:20|2407.03|2407.03|2407.29|2407.29|2407.29|2407.29|2407.03|2407.03|0
1605092250000|2020-11-11 10:57:30|2407.33|2407.33|2407.27|2407.27|2407.33|2407.33|2407.27|2407.27|0
1605092260000|2020-11-11 10:57:40|2407.3|2407.3|2408.08|2408.08|2408.08|2408.08|2407.3|2407.3|0
1605092270000|2020-11-11 10:57:50|2407.96|2407.96|2408.01|2408.01|2408.01|2408.01|2407.96|2407.96|0
1605092280000|2020-11-11 10:58:00|2407.84|2407.84|2408.01|2408.01|2408.01|2408.01|2407.84|2407.84|0
1605092290000|2020-11-11 10:58:10|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|2407.97|0
1605092300000|2020-11-11 10:58:20|2407.98|2407.98|2407.75|2407.75|2407.98|2407.98|2407.75|2407.75|0
1605092310000|2020-11-11 10:58:30|2407.58|2407.58|2406.12|2406.12|2407.58|2407.58|2405.72|2405.72|0
1605092320000|2020-11-11 10:58:40|2406.23|2406.23|2407.11|2407.11|2407.11|2407.11|2406.23|2406.23|0
1605092330000|2020-11-11 10:58:50|2407.22|2407.22|2407.05|2407.05|2407.22|2407.22|2407.05|2407.05|0
1605092340000|2020-11-11 10:59:00|2407.08|2407.08|2407.33|2407.33|2407.33|2407.33|2407.08|2407.08|0
1605092350000|2020-11-11 10:59:10|2407.27|2407.27|2405.41|2405.41|2407.27|2407.27|2405.41|2405.41|0
1605092360000|2020-11-11 10:59:20|2405.46|2405.46|2405.44|2405.44|2405.49|2405.49|2405.32|2405.32|0
1605092370000|2020-11-11 10:59:30|2405.4|2405.4|2404.59|2404.59|2405.4|2405.4|2404.42|2404.42|0
1605092380000|2020-11-11 10:59:40|2404.53|2404.53|2404.5|2404.5|2404.53|2404.53|2404.42|2404.42|0
1605092390000|2020-11-11 10:59:50|2404.63|2404.63|2405.06|2405.06|2405.06|2405.06|2404.63|2404.63|0
1605092400000|2020-11-11 11:00:00|2404.96|2404.96|2404.46|2404.46|2404.96|2404.96|2404.44|2404.44|0
1605092410000|2020-11-11 11:00:10|2404.23|2404.23|2404.45|2404.45|2404.56|2404.56|2404.23|2404.23|0
1605092420000|2020-11-11 11:00:20|2404.28|2404.28|2403.6|2403.6|2404.28|2404.28|2403.59|2403.59|0
1605092430000|2020-11-11 11:00:30|2403.83|2403.83|2403|2403|2403.83|2403.83|2403|2403|0
1605092440000|2020-11-11 11:00:40|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|2403.06|0
1605092450000|2020-11-11 11:00:50|2403.23|2403.23|2405.29|2405.29|2405.3|2405.3|2403.23|2403.23|0
1605092460000|2020-11-11 11:01:00|2405.45|2405.45|2405.89|2405.89|2405.89|2405.89|2405.45|2405.45|0
1605092480000|2020-11-11 11:01:20|2406.18|2406.18|2405.41|2405.41|2406.18|2406.18|2405.36|2405.36|0
1605092490000|2020-11-11 11:01:30|2405.58|2405.58|2405.9|2405.9|2405.9|2405.9|2405.58|2405.58|0
1605092500000|2020-11-11 11:01:40|2406.07|2406.07|2406.79|2406.79|2406.79|2406.79|2406.07|2406.07|0
1605092510000|2020-11-11 11:01:50|2406.85|2406.85|2406.85|2406.85|2406.85|2406.85|2406.79|2406.79|0
1605092520000|2020-11-11 11:02:00|2406.89|2406.89|2407.09|2407.09|2407.12|2407.12|2406.89|2406.89|0
1605092530000|2020-11-11 11:02:10|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|0
1605092540000|2020-11-11 11:02:20|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.68|2407.68|0
1605092560000|2020-11-11 11:02:40|2407.95|2407.95|2408.11|2408.11|2408.11|2408.11|2407.95|2407.95|0
1605092570000|2020-11-11 11:02:50|2408.14|2408.14|2409.01|2409.01|2409.41|2409.41|2408.14|2408.14|0
1605092580000|2020-11-11 11:03:00|2409.02|2409.02|2409.32|2409.32|2409.32|2409.32|2409.02|2409.02|0
1605092590000|2020-11-11 11:03:10|2409.43|2409.43|2409.96|2409.96|2409.96|2409.96|2409.43|2409.43|0
1605092600000|2020-11-11 11:03:20|2409.92|2409.92|2409.94|2409.94|2409.94|2409.94|2409.92|2409.92|0
1605092610000|2020-11-11 11:03:30|2409.95|2409.95|2409.9|2409.9|2409.95|2409.95|2409.9|2409.9|0
1605092620000|2020-11-11 11:03:40|2410.06|2410.06|2409.85|2409.85|2410.06|2410.06|2409.78|2409.78|0
1605092630000|2020-11-11 11:03:50|2409.83|2409.83|2410.21|2410.21|2410.21|2410.21|2409.82|2409.82|0
1605092640000|2020-11-11 11:04:00|2410.38|2410.38|2411.33|2411.33|2411.39|2411.39|2410.38|2410.38|0
1605092650000|2020-11-11 11:04:10|2411.39|2411.39|2412.48|2412.48|2412.48|2412.48|2411.39|2411.39|0
1605092660000|2020-11-11 11:04:20|2412.32|2412.32|2410.59|2410.59|2412.32|2412.32|2410.59|2410.59|0
1605092670000|2020-11-11 11:04:30|2410.82|2410.82|2410.34|2410.34|2410.82|2410.82|2410.34|2410.34|0
1605092680000|2020-11-11 11:04:40|2409.67|2409.67|2409.59|2409.59|2409.67|2409.67|2409.59|2409.59|0
1605092690000|2020-11-11 11:04:50|2409.42|2409.42|2409.69|2409.69|2410.15|2410.15|2409.42|2409.42|0
1605092700000|2020-11-11 11:05:00|2409.53|2409.53|2409.61|2409.61|2409.61|2409.61|2409.53|2409.53|0
1605092710000|2020-11-11 11:05:10|2409.74|2409.74|2409.74|2409.74|2409.74|2409.74|2409.74|2409.74|0
1605092720000|2020-11-11 11:05:20|2409.65|2409.65|2409.63|2409.63|2409.65|2409.65|2409.47|2409.47|0
1605092730000|2020-11-11 11:05:30|2409.45|2409.45|2408.96|2408.96|2409.45|2409.45|2408.96|2408.96|0
1605092740000|2020-11-11 11:05:40|2408.9|2408.9|2408.55|2408.55|2408.95|2408.95|2408.44|2408.44|0
1605092750000|2020-11-11 11:05:50|2408.51|2408.51|2408.34|2408.34|2408.62|2408.62|2408.34|2408.34|0
1605092760000|2020-11-11 11:06:00|2408.29|2408.29|2407.02|2407.02|2408.29|2408.29|2406.69|2406.69|0
1605092770000|2020-11-11 11:06:10|2407.08|2407.08|2407.19|2407.19|2407.19|2407.19|2407.08|2407.08|0
1605092780000|2020-11-11 11:06:20|2407.16|2407.16|2407.12|2407.12|2407.16|2407.16|2407.12|2407.12|0
1605092790000|2020-11-11 11:06:30|2407.15|2407.15|2407.43|2407.43|2407.43|2407.43|2407.15|2407.15|0
1605092800000|2020-11-11 11:06:40|2407.49|2407.49|2407.88|2407.88|2407.88|2407.88|2407.49|2407.49|0
1605092810000|2020-11-11 11:06:50|2408.05|2408.05|2409.38|2409.38|2409.38|2409.38|2408.05|2408.05|0
1605092820000|2020-11-11 11:07:00|2409.62|2409.62|2409.9|2409.9|2410.04|2410.04|2409.38|2409.38|0
1605092830000|2020-11-11 11:07:10|2409.77|2409.77|2410.02|2410.02|2410.02|2410.02|2409.77|2409.77|0
1605092840000|2020-11-11 11:07:20|2409.96|2409.96|2410.17|2410.17|2410.17|2410.17|2409.96|2409.96|0
1605092850000|2020-11-11 11:07:30|2410.13|2410.13|2409.93|2409.93|2410.13|2410.13|2409.87|2409.87|0
1605092860000|2020-11-11 11:07:40|2410.13|2410.13|2409.87|2409.87|2410.13|2410.13|2409.87|2409.87|0
1605092870000|2020-11-11 11:07:50|2409.93|2409.93|2410.09|2410.09|2410.26|2410.26|2409.93|2409.93|0
1605092880000|2020-11-11 11:08:00|2410.15|2410.15|2410.19|2410.19|2410.19|2410.19|2410.15|2410.15|0
1605092890000|2020-11-11 11:08:10|2410.28|2410.28|2409.94|2409.94|2410.37|2410.37|2409.94|2409.94|0
1605092900000|2020-11-11 11:08:20|2410.27|2410.27|2410.43|2410.43|2410.43|2410.43|2410.21|2410.21|0
1605092910000|2020-11-11 11:08:30|2410.55|2410.55|2409.99|2409.99|2410.55|2410.55|2409.99|2409.99|0
1605092920000|2020-11-11 11:08:40|2409.92|2409.92|2409.37|2409.37|2409.92|2409.92|2409.37|2409.37|0
1605092930000|2020-11-11 11:08:50|2409.42|2409.42|2409.59|2409.59|2409.62|2409.62|2409.42|2409.42|0
1605092940000|2020-11-11 11:09:00|2409.65|2409.65|2409.67|2409.67|2409.71|2409.71|2409.65|2409.65|0
1605092950000|2020-11-11 11:09:10|2409.6|2409.6|2410.58|2410.58|2410.64|2410.64|2409.6|2409.6|0
1605092960000|2020-11-11 11:09:20|2410.75|2410.75|2410.8|2410.8|2411.07|2411.07|2410.69|2410.69|0
1605092970000|2020-11-11 11:09:30|2410.64|2410.64|2410.47|2410.47|2410.64|2410.64|2410.47|2410.47|0
1605092980000|2020-11-11 11:09:40|2410.42|2410.42|2409.59|2409.59|2410.42|2410.42|2409.59|2409.59|0
1605092990000|2020-11-11 11:09:50|2409.25|2409.25|2409.15|2409.15|2409.31|2409.31|2409.09|2409.09|0
1605093000000|2020-11-11 11:10:00|2409.26|2409.26|2409.37|2409.37|2409.37|2409.37|2409.26|2409.26|0
1605093010000|2020-11-11 11:10:10|2409.43|2409.43|2409.55|2409.55|2409.55|2409.55|2409.43|2409.43|0
1605093020000|2020-11-11 11:10:20|2409.58|2409.58|2409.58|2409.58|2409.58|2409.58|2409.58|2409.58|0
1605093030000|2020-11-11 11:10:30|2409.75|2409.75|2409.47|2409.47|2409.75|2409.75|2409.47|2409.47|0
1605093040000|2020-11-11 11:10:40|2409.52|2409.52|2409.07|2409.07|2409.52|2409.52|2408.9|2408.9|0
1605093050000|2020-11-11 11:10:50|2409.3|2409.3|2410.06|2410.06|2410.06|2410.06|2409.3|2409.3|0
1605093060000|2020-11-11 11:11:00|2410.18|2410.18|2409.6|2409.6|2410.18|2410.18|2409.6|2409.6|0
1605093070000|2020-11-11 11:11:10|2409.56|2409.56|2409.37|2409.37|2409.56|2409.56|2409.37|2409.37|0
1605093080000|2020-11-11 11:11:20|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|2409.36|0
1605093090000|2020-11-11 11:11:30|2409.41|2409.41|2409.23|2409.23|2409.43|2409.43|2409.23|2409.23|0
1605093110000|2020-11-11 11:11:50|2409.39|2409.39|2409.56|2409.56|2409.56|2409.56|2409.39|2409.39|0
1605093120000|2020-11-11 11:12:00|2409.6|2409.6|2409.6|2409.6|2409.6|2409.6|2409.6|2409.6|0
1605093130000|2020-11-11 11:12:10|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|2409.66|0
1605093140000|2020-11-11 11:12:20|2409.83|2409.83|2409.88|2409.88|2409.88|2409.88|2409.83|2409.83|0
1605093150000|2020-11-11 11:12:30|2409.93|2409.93|2410.01|2410.01|2410.01|2410.01|2409.93|2409.93|0
1605093160000|2020-11-11 11:12:40|2410.18|2410.18|2410.34|2410.34|2410.34|2410.34|2410.18|2410.18|0
1605093170000|2020-11-11 11:12:50|2410.32|2410.32|2410.06|2410.06|2410.32|2410.32|2410.03|2410.03|0
1605093180000|2020-11-11 11:13:00|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|0
1605093190000|2020-11-11 11:13:10|2410.31|2410.31|2410.32|2410.32|2410.32|2410.32|2410.31|2410.31|0
1605093200000|2020-11-11 11:13:20|2410.15|2410.15|2409.49|2409.49|2410.21|2410.21|2409.49|2409.49|0
1605093210000|2020-11-11 11:13:30|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|0
1605093220000|2020-11-11 11:13:40|2409.23|2409.23|2408.26|2408.26|2409.23|2409.23|2408.26|2408.26|0
1605093230000|2020-11-11 11:13:50|2408.22|2408.22|2408.11|2408.11|2408.22|2408.22|2408.11|2408.11|0
1605093240000|2020-11-11 11:14:00|2408.17|2408.17|2408.22|2408.22|2408.28|2408.28|2408.17|2408.17|0
1605093250000|2020-11-11 11:14:10|2408.11|2408.11|2408.02|2408.02|2408.11|2408.11|2408.02|2408.02|0
1605093260000|2020-11-11 11:14:20|2408.06|2408.06|2407.65|2407.65|2408.06|2408.06|2407.57|2407.57|0
1605093270000|2020-11-11 11:14:30|2407.6|2407.6|2406.69|2406.69|2407.67|2407.67|2406.69|2406.69|0
1605093280000|2020-11-11 11:14:40|2406.65|2406.65|2406.9|2406.9|2406.9|2406.9|2406.62|2406.62|0
1605093290000|2020-11-11 11:14:50|2406.95|2406.95|2406.93|2406.93|2407.27|2407.27|2406.93|2406.93|0
1605093300000|2020-11-11 11:15:00|2406.82|2406.82|2406.84|2406.84|2406.88|2406.88|2406.66|2406.66|0
1605093310000|2020-11-11 11:15:10|2406.67|2406.67|2406.88|2406.88|2406.88|2406.88|2406.67|2406.67|0
1605093320000|2020-11-11 11:15:20|2406.94|2406.94|2407.28|2407.28|2407.28|2407.28|2406.9|2406.9|0
1605093330000|2020-11-11 11:15:30|2407.16|2407.16|2407.07|2407.07|2407.16|2407.16|2407.07|2407.07|0
1605093340000|2020-11-11 11:15:40|2407.41|2407.41|2407.18|2407.18|2407.57|2407.57|2407.07|2407.07|0
1605093350000|2020-11-11 11:15:50|2407.3|2407.3|2407.33|2407.33|2407.38|2407.38|2407.26|2407.26|0
1605093360000|2020-11-11 11:16:00|2407.38|2407.38|2407.98|2407.98|2407.98|2407.98|2407.38|2407.38|0
1605093370000|2020-11-11 11:16:10|2408.1|2408.1|2408.21|2408.21|2408.21|2408.21|2408.1|2408.1|0
1605093380000|2020-11-11 11:16:20|2408.38|2408.38|2408.58|2408.58|2408.97|2408.97|2408.36|2408.36|0
1605093390000|2020-11-11 11:16:30|2408.75|2408.75|2408.81|2408.81|2408.92|2408.92|2408.75|2408.75|0
1605093400000|2020-11-11 11:16:40|2408.87|2408.87|2408.87|2408.87|2408.98|2408.98|2408.87|2408.87|0
1605093410000|2020-11-11 11:16:50|2409.7|2409.7|2409.81|2409.81|2409.81|2409.81|2409.7|2409.7|0
1605093420000|2020-11-11 11:17:00|2409.68|2409.68|2409.39|2409.39|2409.68|2409.68|2409.31|2409.31|0
1605093430000|2020-11-11 11:17:10|2409.43|2409.43|2409.81|2409.81|2409.81|2409.81|2409.43|2409.43|0
1605093440000|2020-11-11 11:17:20|2409.86|2409.86|2409.86|2409.86|2409.86|2409.86|2409.86|2409.86|0
1605093450000|2020-11-11 11:17:30|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|2409.81|0
1605093460000|2020-11-11 11:17:40|2410.03|2410.03|2409.83|2409.83|2410.11|2410.11|2409.83|2409.83|0
1605093470000|2020-11-11 11:17:50|2409.66|2409.66|2409.4|2409.4|2409.66|2409.66|2409.4|2409.4|0
1605093480000|2020-11-11 11:18:00|2409.07|2409.07|2409.03|2409.03|2409.07|2409.07|2409.03|2409.03|0
1605093490000|2020-11-11 11:18:10|2409.09|2409.09|2409.07|2409.07|2409.12|2409.12|2409.07|2409.07|0
1605093500000|2020-11-11 11:18:20|2408.96|2408.96|2409.38|2409.38|2409.38|2409.38|2408.84|2408.84|0
1605093510000|2020-11-11 11:18:30|2409.51|2409.51|2409.48|2409.48|2409.53|2409.53|2409.31|2409.31|0
1605093520000|2020-11-11 11:18:40|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|2409.65|0
1605093530000|2020-11-11 11:18:50|2409.73|2409.73|2410.72|2410.72|2410.75|2410.75|2409.73|2409.73|0
1605093540000|2020-11-11 11:19:00|2410.68|2410.68|2410.57|2410.57|2410.68|2410.68|2410.51|2410.51|0
1605093550000|2020-11-11 11:19:10|2410.55|2410.55|2409.09|2409.09|2410.55|2410.55|2409.09|2409.09|0
1605093560000|2020-11-11 11:19:20|2408.98|2408.98|2409.26|2409.26|2409.26|2409.26|2408.86|2408.86|0
1605093570000|2020-11-11 11:19:30|2409.15|2409.15|2408.87|2408.87|2409.15|2409.15|2408.87|2408.87|0
1605093580000|2020-11-11 11:19:40|2408.93|2408.93|2409.16|2409.16|2409.16|2409.16|2408.93|2408.93|0
1605093590000|2020-11-11 11:19:50|2409.19|2409.19|2409.5|2409.5|2409.57|2409.57|2409.18|2409.18|0
1605093600000|2020-11-11 11:20:00|2409.44|2409.44|2409.24|2409.24|2409.46|2409.46|2409.24|2409.24|0
1605093610000|2020-11-11 11:20:10|2409.07|2409.07|2409.24|2409.24|2409.24|2409.24|2409.07|2409.07|0
1605093620000|2020-11-11 11:20:20|2409.57|2409.57|2409.82|2409.82|2409.82|2409.82|2409.57|2409.57|0
1605093630000|2020-11-11 11:20:30|2409.66|2409.66|2409.25|2409.25|2409.66|2409.66|2409.25|2409.25|0
1605093640000|2020-11-11 11:20:40|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|2409.62|0
1605093650000|2020-11-11 11:20:50|2409.28|2409.28|2409.27|2409.27|2409.28|2409.28|2409.27|2409.27|0
1605093660000|2020-11-11 11:21:00|2409.32|2409.32|2410.09|2410.09|2410.09|2410.09|2409.32|2409.32|0
1605093670000|2020-11-11 11:21:10|2410.15|2410.15|2410.51|2410.51|2410.51|2410.51|2410.15|2410.15|0
1605093680000|2020-11-11 11:21:20|2410.54|2410.54|2411.04|2411.04|2411.04|2411.04|2410.54|2410.54|0
1605093690000|2020-11-11 11:21:30|2411.27|2411.27|2411.36|2411.36|2411.36|2411.36|2411.27|2411.27|0
1605093700000|2020-11-11 11:21:40|2411.42|2411.42|2411.81|2411.81|2411.81|2411.81|2411.42|2411.42|0
1605093710000|2020-11-11 11:21:50|2411.75|2411.75|2411.67|2411.67|2411.75|2411.75|2411.67|2411.67|0
1605093720000|2020-11-11 11:22:00|2411.51|2411.51|2410.58|2410.58|2411.51|2411.51|2410.14|2410.14|0
1605093730000|2020-11-11 11:22:10|2410.75|2410.75|2410.94|2410.94|2410.98|2410.98|2410.69|2410.69|0
1605093740000|2020-11-11 11:22:20|2410.83|2410.83|2410.27|2410.27|2410.83|2410.83|2410.15|2410.15|0
1605093750000|2020-11-11 11:22:30|2410.11|2410.11|2409.29|2409.29|2410.11|2410.11|2409.07|2409.07|0
1605093760000|2020-11-11 11:22:40|2409.85|2409.85|2409.85|2409.85|2409.9|2409.9|2409.85|2409.85|0
1605093770000|2020-11-11 11:22:50|2409.73|2409.73|2409.31|2409.31|2409.73|2409.73|2409.31|2409.31|0
1605093780000|2020-11-11 11:23:00|2409.02|2409.02|2408.04|2408.04|2409.02|2409.02|2408.04|2408.04|0
1605093790000|2020-11-11 11:23:10|2408.1|2408.1|2408.14|2408.14|2408.14|2408.14|2408.1|2408.1|0
1605093800000|2020-11-11 11:23:20|2407.81|2407.81|2407.8|2407.8|2407.83|2407.83|2407.8|2407.8|0
1605093810000|2020-11-11 11:23:30|2407.85|2407.85|2407.84|2407.84|2407.85|2407.85|2407.78|2407.78|0
1605093820000|2020-11-11 11:23:40|2407.28|2407.28|2407.28|2407.28|2407.29|2407.29|2407.24|2407.24|0
1605093830000|2020-11-11 11:23:50|2407.39|2407.39|2408.51|2408.51|2408.51|2408.51|2407.39|2407.39|0
1605093840000|2020-11-11 11:24:00|2408.55|2408.55|2408|2408|2408.55|2408.55|2408|2408|0
1605093850000|2020-11-11 11:24:10|2408.06|2408.06|2408.34|2408.34|2408.34|2408.34|2408.06|2408.06|0
1605093860000|2020-11-11 11:24:20|2408.38|2408.38|2408.27|2408.27|2408.38|2408.38|2408.27|2408.27|0
1605093870000|2020-11-11 11:24:30|2408.25|2408.25|2408.16|2408.16|2408.27|2408.27|2408.04|2408.04|0
1605093880000|2020-11-11 11:24:40|2408.21|2408.21|2408.21|2408.21|2408.21|2408.21|2408.21|2408.21|0
1605093890000|2020-11-11 11:24:50|2408.17|2408.17|2408.16|2408.16|2408.17|2408.17|2407.89|2407.89|0
1605093900000|2020-11-11 11:25:00|2408.28|2408.28|2408.39|2408.39|2408.45|2408.45|2408.28|2408.28|0
1605093910000|2020-11-11 11:25:10|2408.47|2408.47|2408.25|2408.25|2408.47|2408.47|2408.14|2408.14|0
1605093920000|2020-11-11 11:25:20|2408.31|2408.31|2409.41|2409.41|2409.41|2409.41|2408.31|2408.31|0
1605093930000|2020-11-11 11:25:30|2409.46|2409.46|2409.51|2409.51|2409.51|2409.51|2409.46|2409.46|0
1605093940000|2020-11-11 11:25:40|2409.56|2409.56|2409.65|2409.65|2409.65|2409.65|2409.56|2409.56|0
1605093950000|2020-11-11 11:25:50|2409.76|2409.76|2409.9|2409.9|2409.93|2409.93|2409.76|2409.76|0
1605093960000|2020-11-11 11:26:00|2409.91|2409.91|2410.63|2410.63|2410.64|2410.64|2409.91|2409.91|0
1605093970000|2020-11-11 11:26:10|2410.66|2410.66|2411.86|2411.86|2411.88|2411.88|2410.66|2410.66|0
1605093980000|2020-11-11 11:26:20|2411.69|2411.69|2411.64|2411.64|2411.69|2411.69|2411.58|2411.58|0
1605094000000|2020-11-11 11:26:40|2411.58|2411.58|2411.57|2411.57|2411.58|2411.58|2411.57|2411.57|0
1605094010000|2020-11-11 11:26:50|2411.52|2411.52|2409.65|2409.65|2411.52|2411.52|2409.59|2409.59|0
1605094020000|2020-11-11 11:27:00|2409.82|2409.82|2410.35|2410.35|2410.43|2410.43|2409.82|2409.82|0
1605094030000|2020-11-11 11:27:10|2410.39|2410.39|2410.61|2410.61|2410.67|2410.67|2410.39|2410.39|0
1605094040000|2020-11-11 11:27:20|2410.65|2410.65|2410.69|2410.69|2410.69|2410.69|2410.65|2410.65|0
1605094050000|2020-11-11 11:27:30|2410.7|2410.7|2410.65|2410.65|2410.7|2410.7|2410.48|2410.48|0
1605094060000|2020-11-11 11:27:40|2410.61|2410.61|2411|2411|2411|2411|2410.61|2410.61|0
1605094070000|2020-11-11 11:27:50|2411.04|2411.04|2411.04|2411.04|2411.04|2411.04|2411.04|2411.04|0
1605094080000|2020-11-11 11:28:00|2410.71|2410.71|2410.88|2410.88|2410.94|2410.94|2410.71|2410.71|0
1605094090000|2020-11-11 11:28:10|2410.82|2410.82|2410.89|2410.89|2410.93|2410.93|2410.71|2410.71|0
1605094100000|2020-11-11 11:28:20|2411.01|2411.01|2410.76|2410.76|2411.01|2411.01|2410.76|2410.76|0
1605094110000|2020-11-11 11:28:30|2410.8|2410.8|2410.75|2410.75|2410.8|2410.8|2410.75|2410.75|0
1605094120000|2020-11-11 11:28:40|2410.69|2410.69|2410.47|2410.47|2410.69|2410.69|2410.47|2410.47|0
1605094130000|2020-11-11 11:28:50|2410.22|2410.22|2410.16|2410.16|2410.22|2410.22|2410.16|2410.16|0
1605094140000|2020-11-11 11:29:00|2410.1|2410.1|2410.28|2410.28|2410.28|2410.28|2410.06|2410.06|0
1605094150000|2020-11-11 11:29:10|2410.24|2410.24|2410.47|2410.47|2410.47|2410.47|2410.24|2410.24|0
1605094160000|2020-11-11 11:29:20|2410.51|2410.51|2410.34|2410.34|2410.51|2410.51|2410.34|2410.34|0
1605094170000|2020-11-11 11:29:30|2410.2|2410.2|2410.09|2410.09|2410.2|2410.2|2410.09|2410.09|0
1605094180000|2020-11-11 11:29:40|2410.2|2410.2|2410.19|2410.19|2410.32|2410.32|2410.15|2410.15|0
1605094190000|2020-11-11 11:29:50|2410.02|2410.02|2410.1|2410.1|2410.1|2410.1|2410.02|2410.02|0
1605094200000|2020-11-11 11:30:00|2410.43|2410.43|2411.28|2411.28|2411.28|2411.28|2410.43|2410.43|0
1605094210000|2020-11-11 11:30:10|2411.29|2411.29|2410.99|2410.99|2411.29|2411.29|2410.99|2410.99|0
1605094220000|2020-11-11 11:30:20|2410.93|2410.93|2410.48|2410.48|2410.93|2410.93|2410.48|2410.48|0
1605094230000|2020-11-11 11:30:30|2411.04|2411.04|2411.04|2411.04|2411.1|2411.1|2410.93|2410.93|0
1605094240000|2020-11-11 11:30:40|2411.08|2411.08|2410.72|2410.72|2411.21|2411.21|2410.72|2410.72|0
1605094250000|2020-11-11 11:30:50|2410.77|2410.77|2410.88|2410.88|2410.94|2410.94|2410.77|2410.77|0
1605094260000|2020-11-11 11:31:00|2410.72|2410.72|2410.05|2410.05|2410.72|2410.72|2410|2410|0
1605094270000|2020-11-11 11:31:10|2409.72|2409.72|2409.83|2409.83|2409.89|2409.89|2409.61|2409.61|0
1605094280000|2020-11-11 11:31:20|2409.77|2409.77|2409.81|2409.81|2409.81|2409.81|2409.77|2409.77|0
1605094290000|2020-11-11 11:31:30|2409.85|2409.85|2409.85|2409.85|2409.85|2409.85|2409.85|2409.85|0
1605094300000|2020-11-11 11:31:40|2409.79|2409.79|2409.82|2409.82|2409.82|2409.82|2409.79|2409.79|0
1605094310000|2020-11-11 11:31:50|2409.99|2409.99|2410.28|2410.28|2410.28|2410.28|2409.99|2409.99|0
1605094320000|2020-11-11 11:32:00|2410.22|2410.22|2410.73|2410.73|2410.73|2410.73|2410.16|2410.16|0
1605094330000|2020-11-11 11:32:10|2410.77|2410.77|2411.63|2411.63|2411.63|2411.63|2410.77|2410.77|0
1605094340000|2020-11-11 11:32:20|2411.66|2411.66|2411.67|2411.67|2411.68|2411.68|2411.66|2411.66|0
1605094350000|2020-11-11 11:32:30|2411.75|2411.75|2411.17|2411.17|2411.75|2411.75|2411.17|2411.17|0
1605094360000|2020-11-11 11:32:40|2411|2411|2411.05|2411.05|2411.05|2411.05|2411|2411|0
1605094370000|2020-11-11 11:32:50|2411.18|2411.18|2411.55|2411.55|2411.55|2411.55|2411.18|2411.18|0
1605094380000|2020-11-11 11:33:00|2411.72|2411.72|2411.53|2411.53|2411.83|2411.83|2411.53|2411.53|0
1605094390000|2020-11-11 11:33:10|2411.63|2411.63|2411.8|2411.8|2411.8|2411.8|2411.63|2411.63|0
1605094400000|2020-11-11 11:33:20|2411.84|2411.84|2412.05|2412.05|2412.05|2412.05|2411.84|2411.84|0
1605094410000|2020-11-11 11:33:30|2412.17|2412.17|2412.21|2412.21|2412.21|2412.21|2412.17|2412.17|0
1605094420000|2020-11-11 11:33:40|2412.38|2412.38|2413.05|2413.05|2413.19|2413.19|2412.38|2412.38|0
1605094430000|2020-11-11 11:33:50|2413.01|2413.01|2413.97|2413.97|2413.97|2413.97|2413.01|2413.01|0
1605094440000|2020-11-11 11:34:00|2414.13|2414.13|2415.06|2415.06|2415.06|2415.06|2414.13|2414.13|0
1605094450000|2020-11-11 11:34:10|2415.14|2415.14|2414.63|2414.63|2415.31|2415.31|2414.48|2414.48|0
1605094460000|2020-11-11 11:34:20|2414.71|2414.71|2415.2|2415.2|2415.2|2415.2|2414.7|2414.7|0
1605094470000|2020-11-11 11:34:30|2415.24|2415.24|2415.59|2415.59|2415.59|2415.59|2415.24|2415.24|0
1605094480000|2020-11-11 11:34:40|2415.56|2415.56|2415.39|2415.39|2415.56|2415.56|2415.35|2415.35|0
1605094490000|2020-11-11 11:34:50|2415.34|2415.34|2415.34|2415.34|2415.34|2415.34|2415.34|2415.34|0
1605094500000|2020-11-11 11:35:00|2415.63|2415.63|2416|2416|2416|2416|2415.63|2415.63|0
1605094510000|2020-11-11 11:35:10|2415.84|2415.84|2415.97|2415.97|2415.97|2415.97|2415.5|2415.5|0
1605094520000|2020-11-11 11:35:20|2416.08|2416.08|2416.79|2416.79|2416.79|2416.79|2416.08|2416.08|0
1605094530000|2020-11-11 11:35:30|2417.01|2417.01|2417.03|2417.03|2417.03|2417.03|2416.97|2416.97|0
1605094540000|2020-11-11 11:35:40|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|2416.86|0
1605094550000|2020-11-11 11:35:50|2416.87|2416.87|2416.11|2416.11|2416.87|2416.87|2416.11|2416.11|0
1605094560000|2020-11-11 11:36:00|2415.73|2415.73|2415.06|2415.06|2415.73|2415.73|2414.95|2414.95|0
1605094570000|2020-11-11 11:36:10|2415.01|2415.01|2414.23|2414.23|2415.01|2415.01|2414.23|2414.23|0
1605094580000|2020-11-11 11:36:20|2414.06|2414.06|2414.01|2414.01|2414.06|2414.06|2413.83|2413.83|0
1605094590000|2020-11-11 11:36:30|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|2414.04|0
1605094600000|2020-11-11 11:36:40|2413.71|2413.71|2413.68|2413.68|2413.75|2413.75|2413.58|2413.58|0
1605094610000|2020-11-11 11:36:50|2413.73|2413.73|2415.86|2415.86|2415.86|2415.86|2413.73|2413.73|0
1605094620000|2020-11-11 11:37:00|2416.03|2416.03|2416.33|2416.33|2416.5|2416.5|2416.03|2416.03|0
1605094630000|2020-11-11 11:37:10|2416.37|2416.37|2416.4|2416.4|2416.4|2416.4|2416.33|2416.33|0
1605094640000|2020-11-11 11:37:20|2415.74|2415.74|2415.5|2415.5|2415.74|2415.74|2415.5|2415.5|0
1605094650000|2020-11-11 11:37:30|2415.45|2415.45|2415.39|2415.39|2415.45|2415.45|2415.39|2415.39|0
1605094660000|2020-11-11 11:37:40|2415.22|2415.22|2414.89|2414.89|2415.22|2415.22|2414.89|2414.89|0
1605094670000|2020-11-11 11:37:50|2415.06|2415.06|2417.1|2417.1|2417.1|2417.1|2415.06|2415.06|0
1605094680000|2020-11-11 11:38:00|2417.04|2417.04|2417.78|2417.78|2417.78|2417.78|2417.04|2417.04|0
1605094690000|2020-11-11 11:38:10|2417.95|2417.95|2418.25|2418.25|2418.31|2418.31|2417.95|2417.95|0
1605094700000|2020-11-11 11:38:20|2418.48|2418.48|2418.08|2418.08|2418.48|2418.48|2418.01|2418.01|0
1605094710000|2020-11-11 11:38:30|2418.1|2418.1|2417.81|2417.81|2418.14|2418.14|2417.81|2417.81|0
1605094720000|2020-11-11 11:38:40|2417.58|2417.58|2417.52|2417.52|2417.58|2417.58|2417.37|2417.37|0
1605094730000|2020-11-11 11:38:50|2417.75|2417.75|2417.62|2417.62|2417.75|2417.75|2417.5|2417.5|0
1605094740000|2020-11-11 11:39:00|2417.66|2417.66|2417.03|2417.03|2417.66|2417.66|2416.91|2416.91|0
1605094750000|2020-11-11 11:39:10|2417.09|2417.09|2417.08|2417.08|2417.09|2417.09|2417.08|2417.08|0
1605094760000|2020-11-11 11:39:20|2417.25|2417.25|2417.13|2417.13|2417.25|2417.25|2417.13|2417.13|0
1605094780000|2020-11-11 11:39:40|2417.46|2417.46|2416.48|2416.48|2417.46|2417.46|2416.32|2416.32|0
1605094790000|2020-11-11 11:39:50|2416.44|2416.44|2416.11|2416.11|2416.44|2416.44|2416.05|2416.05|0
1605094800000|2020-11-11 11:40:00|2416.16|2416.16|2415.97|2415.97|2416.16|2416.16|2415.64|2415.64|0
1605094810000|2020-11-11 11:40:10|2416.3|2416.3|2415.9|2415.9|2416.3|2416.3|2415.88|2415.88|0
1605094820000|2020-11-11 11:40:20|2415.83|2415.83|2414.84|2414.84|2415.83|2415.83|2414.78|2414.78|0
1605094830000|2020-11-11 11:40:30|2414.8|2414.8|2414.78|2414.78|2414.96|2414.96|2414.72|2414.72|0
1605094840000|2020-11-11 11:40:40|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|0
1605094850000|2020-11-11 11:40:50|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|2414.55|0
1605094860000|2020-11-11 11:41:00|2414.38|2414.38|2413.23|2413.23|2414.38|2414.38|2413.23|2413.23|0
1605094870000|2020-11-11 11:41:10|2413.19|2413.19|2413.17|2413.17|2413.19|2413.19|2413.06|2413.06|0
1605094880000|2020-11-11 11:41:20|2413.56|2413.56|2412.78|2412.78|2413.56|2413.56|2412.78|2412.78|0
1605094890000|2020-11-11 11:41:30|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|0
1605094900000|2020-11-11 11:41:40|2412.45|2412.45|2412.43|2412.43|2412.45|2412.45|2412.27|2412.27|0
1605094910000|2020-11-11 11:41:50|2412.6|2412.6|2412.41|2412.41|2412.6|2412.6|2412.35|2412.35|0
1605094920000|2020-11-11 11:42:00|2412.33|2412.33|2411.83|2411.83|2412.33|2412.33|2411.83|2411.83|0
1605094930000|2020-11-11 11:42:10|2411.77|2411.77|2411.2|2411.2|2411.77|2411.77|2411.2|2411.2|0
1605094940000|2020-11-11 11:42:20|2411.16|2411.16|2411.24|2411.24|2411.24|2411.24|2411.05|2411.05|0
1605094950000|2020-11-11 11:42:30|2411.2|2411.2|2411.11|2411.11|2411.2|2411.2|2411.11|2411.11|0
1605094960000|2020-11-11 11:42:40|2410.34|2410.34|2410.06|2410.06|2410.34|2410.34|2409.95|2409.95|0
1605094970000|2020-11-11 11:42:50|2410.05|2410.05|2409.06|2409.06|2410.05|2410.05|2409.06|2409.06|0
1605094980000|2020-11-11 11:43:00|2408.4|2408.4|2408.45|2408.45|2408.51|2408.51|2408.17|2408.17|0
1605094990000|2020-11-11 11:43:10|2408.41|2408.41|2408.96|2408.96|2408.96|2408.96|2408.41|2408.41|0
1605095000000|2020-11-11 11:43:20|2409.12|2409.12|2409.1|2409.1|2409.12|2409.12|2408.82|2408.82|0
1605095010000|2020-11-11 11:43:30|2409.6|2409.6|2410.66|2410.66|2410.66|2410.66|2409.53|2409.53|0
1605095020000|2020-11-11 11:43:40|2410.7|2410.7|2411.42|2411.42|2411.42|2411.42|2410.7|2410.7|0
1605095040000|2020-11-11 11:44:00|2411.38|2411.38|2411.02|2411.02|2411.38|2411.38|2410.97|2410.97|0
1605095050000|2020-11-11 11:44:10|2411.15|2411.15|2411.19|2411.19|2411.19|2411.19|2411.15|2411.15|0
1605095060000|2020-11-11 11:44:20|2411.52|2411.52|2411.9|2411.9|2411.9|2411.9|2411.52|2411.52|0
1605095070000|2020-11-11 11:44:30|2411.95|2411.95|2412.51|2412.51|2412.51|2412.51|2411.95|2411.95|0
1605095080000|2020-11-11 11:44:40|2412.53|2412.53|2412.57|2412.57|2412.61|2412.61|2412.52|2412.52|0
1605095090000|2020-11-11 11:44:50|2412.63|2412.63|2413.12|2413.12|2413.47|2413.47|2412.63|2412.63|0
1605095100000|2020-11-11 11:45:00|2413.07|2413.07|2412.86|2412.86|2413.07|2413.07|2412.86|2412.86|0
1605095110000|2020-11-11 11:45:10|2413.2|2413.2|2413.71|2413.71|2413.71|2413.71|2413.2|2413.2|0
1605095120000|2020-11-11 11:45:20|2413.75|2413.75|2414.51|2414.51|2414.51|2414.51|2413.75|2413.75|0
1605095130000|2020-11-11 11:45:30|2414.68|2414.68|2414.45|2414.45|2415.45|2415.45|2414.45|2414.45|0
1605095140000|2020-11-11 11:45:40|2414.2|2414.2|2414.19|2414.19|2414.2|2414.2|2413.89|2413.89|0
1605095150000|2020-11-11 11:45:50|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|2414.03|0
1605095160000|2020-11-11 11:46:00|2414.11|2414.11|2413.54|2413.54|2414.2|2414.2|2413.54|2413.54|0
1605095170000|2020-11-11 11:46:10|2413.76|2413.76|2413.87|2413.87|2414.04|2414.04|2413.76|2413.76|0
1605095180000|2020-11-11 11:46:20|2413.99|2413.99|2414.14|2414.14|2414.2|2414.2|2413.99|2413.99|0
1605095190000|2020-11-11 11:46:30|2413.97|2413.97|2412.4|2412.4|2413.97|2413.97|2412.4|2412.4|0
1605095200000|2020-11-11 11:46:40|2412.38|2412.38|2411.91|2411.91|2412.38|2412.38|2411.91|2411.91|0
1605095210000|2020-11-11 11:46:50|2411.87|2411.87|2412.26|2412.26|2412.26|2412.26|2411.87|2411.87|0
1605095220000|2020-11-11 11:47:00|2412.32|2412.32|2412.36|2412.36|2412.38|2412.38|2412.25|2412.25|0
1605095230000|2020-11-11 11:47:10|2412.33|2412.33|2412.21|2412.21|2413.14|2413.14|2412.21|2412.21|0
1605095240000|2020-11-11 11:47:20|2412.2|2412.2|2412.33|2412.33|2412.33|2412.33|2412.2|2412.2|0
1605095250000|2020-11-11 11:47:30|2412.29|2412.29|2412.55|2412.55|2412.55|2412.55|2412.29|2412.29|0
1605095260000|2020-11-11 11:47:40|2412.79|2412.79|2412.73|2412.73|2412.97|2412.97|2412.73|2412.73|0
1605095270000|2020-11-11 11:47:50|2412.78|2412.78|2412.35|2412.35|2412.84|2412.84|2412.35|2412.35|0
1605095280000|2020-11-11 11:48:00|2412.23|2412.23|2412.85|2412.85|2412.85|2412.85|2412.23|2412.23|0
1605095290000|2020-11-11 11:48:10|2413.02|2413.02|2414.28|2414.28|2414.28|2414.28|2413.02|2413.02|0
1605095300000|2020-11-11 11:48:20|2414.34|2414.34|2413.39|2413.39|2414.34|2414.34|2413.39|2413.39|0
1605095310000|2020-11-11 11:48:30|2413.51|2413.51|2413.31|2413.31|2413.51|2413.51|2413.22|2413.22|0
1605095320000|2020-11-11 11:48:40|2413.3|2413.3|2412.97|2412.97|2413.41|2413.41|2412.97|2412.97|0
1605095330000|2020-11-11 11:48:50|2412.95|2412.95|2412.87|2412.87|2413.02|2413.02|2412.87|2412.87|0
1605095340000|2020-11-11 11:49:00|2412.7|2412.7|2412.18|2412.18|2412.7|2412.7|2412.18|2412.18|0
1605095350000|2020-11-11 11:49:10|2412.29|2412.29|2412.57|2412.57|2412.57|2412.57|2412.25|2412.25|0
1605095360000|2020-11-11 11:49:20|2412.35|2412.35|2412.59|2412.59|2412.59|2412.59|2412.29|2412.29|0
1605095370000|2020-11-11 11:49:30|2412.76|2412.76|2412.74|2412.74|2412.84|2412.84|2412.73|2412.73|0
1605095380000|2020-11-11 11:49:40|2412.91|2412.91|2413.81|2413.81|2413.81|2413.81|2412.91|2412.91|0
1605095390000|2020-11-11 11:49:50|2413.66|2413.66|2413.7|2413.7|2413.7|2413.7|2413.66|2413.66|0
1605095400000|2020-11-11 11:50:00|2413.76|2413.76|2413.51|2413.51|2413.85|2413.85|2413.51|2413.51|0
1605095410000|2020-11-11 11:50:10|2413.09|2413.09|2413.2|2413.2|2413.22|2413.22|2413.05|2413.05|0
1605095420000|2020-11-11 11:50:20|2413.26|2413.26|2413.31|2413.31|2413.31|2413.31|2413.26|2413.26|0
1605095430000|2020-11-11 11:50:30|2413.26|2413.26|2413.81|2413.81|2413.95|2413.95|2413.26|2413.26|0
1605095440000|2020-11-11 11:50:40|2413.64|2413.64|2413.13|2413.13|2413.64|2413.64|2413.13|2413.13|0
1605095450000|2020-11-11 11:50:50|2413.24|2413.24|2413.26|2413.26|2413.46|2413.46|2413.13|2413.13|0
1605095460000|2020-11-11 11:51:00|2413.23|2413.23|2413.11|2413.11|2413.23|2413.23|2413.11|2413.11|0
1605095470000|2020-11-11 11:51:10|2412.94|2412.94|2412.66|2412.66|2413.11|2413.11|2412.66|2412.66|0
1605095480000|2020-11-11 11:51:20|2412.49|2412.49|2412.32|2412.32|2412.49|2412.49|2412.27|2412.27|0
1605095500000|2020-11-11 11:51:40|2412.38|2412.38|2412.6|2412.6|2412.6|2412.6|2412.38|2412.38|0
1605095510000|2020-11-11 11:51:50|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|2412.61|0
1605095520000|2020-11-11 11:52:00|2412.6|2412.6|2412.82|2412.82|2412.82|2412.82|2412.6|2412.6|0
1605095530000|2020-11-11 11:52:10|2412.8|2412.8|2413.45|2413.45|2413.45|2413.45|2412.79|2412.79|0
1605095540000|2020-11-11 11:52:20|2413.68|2413.68|2413.69|2413.69|2413.97|2413.97|2413.68|2413.68|0
1605095550000|2020-11-11 11:52:30|2413.85|2413.85|2413.85|2413.85|2413.85|2413.85|2413.62|2413.62|0
1605095560000|2020-11-11 11:52:40|2413.79|2413.79|2413.38|2413.38|2413.79|2413.79|2413.38|2413.38|0
1605095570000|2020-11-11 11:52:50|2413.18|2413.18|2413.18|2413.18|2413.18|2413.18|2413.01|2413.01|0
1605095580000|2020-11-11 11:53:00|2413.23|2413.23|2413.56|2413.56|2413.56|2413.56|2413.23|2413.23|0
1605095590000|2020-11-11 11:53:10|2413.79|2413.79|2413.93|2413.93|2413.95|2413.95|2413.79|2413.79|0
1605095600000|2020-11-11 11:53:20|2414.27|2414.27|2415.24|2415.24|2415.24|2415.24|2414.22|2414.22|0
1605095610000|2020-11-11 11:53:30|2415.58|2415.58|2415.45|2415.45|2415.58|2415.58|2415.41|2415.41|0
1605095620000|2020-11-11 11:53:40|2415.39|2415.39|2414.04|2414.04|2415.39|2415.39|2414.04|2414.04|0
1605095630000|2020-11-11 11:53:50|2414.1|2414.1|2413.84|2413.84|2414.11|2414.11|2413.77|2413.77|0
1605095640000|2020-11-11 11:54:00|2413.78|2413.78|2413.39|2413.39|2413.78|2413.78|2413.24|2413.24|0
1605095650000|2020-11-11 11:54:10|2413.56|2413.56|2414.13|2414.13|2414.17|2414.17|2413.56|2413.56|0
1605095660000|2020-11-11 11:54:20|2413.96|2413.96|2413.83|2413.83|2414.02|2414.02|2413.83|2413.83|0
1605095670000|2020-11-11 11:54:30|2413.3|2413.3|2412.88|2412.88|2413.3|2413.3|2412.88|2412.88|0
1605095680000|2020-11-11 11:54:40|2412.94|2412.94|2412.46|2412.46|2412.98|2412.98|2412.46|2412.46|0
1605095690000|2020-11-11 11:54:50|2412.42|2412.42|2411.88|2411.88|2412.42|2412.42|2411.88|2411.88|0
1605095700000|2020-11-11 11:55:00|2411.94|2411.94|2412.53|2412.53|2412.53|2412.53|2411.87|2411.87|0
1605095710000|2020-11-11 11:55:10|2412.59|2412.59|2414.05|2414.05|2414.05|2414.05|2412.59|2412.59|0
1605095720000|2020-11-11 11:55:20|2415.05|2415.05|2415.27|2415.27|2415.27|2415.27|2415.05|2415.05|0
1605095730000|2020-11-11 11:55:30|2415.43|2415.43|2415.52|2415.52|2415.52|2415.52|2415.43|2415.43|0
1605095740000|2020-11-11 11:55:40|2415.86|2415.86|2415.67|2415.67|2415.86|2415.86|2415.33|2415.33|0
1605095750000|2020-11-11 11:55:50|2415.78|2415.78|2415.57|2415.57|2415.78|2415.78|2415.57|2415.57|0
1605095760000|2020-11-11 11:56:00|2415.17|2415.17|2414.96|2414.96|2415.17|2415.17|2414.88|2414.88|0
1605095770000|2020-11-11 11:56:10|2414.92|2414.92|2414.67|2414.67|2415.17|2415.17|2414.67|2414.67|0
1605095780000|2020-11-11 11:56:20|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|2414.84|0
1605095790000|2020-11-11 11:56:30|2414.88|2414.88|2415.32|2415.32|2415.32|2415.32|2414.88|2414.88|0
1605095810000|2020-11-11 11:56:50|2415.16|2415.16|2414.99|2414.99|2415.16|2415.16|2414.99|2414.99|0
1605095820000|2020-11-11 11:57:00|2414.82|2414.82|2415.11|2415.11|2415.17|2415.17|2414.77|2414.77|0
1605095830000|2020-11-11 11:57:10|2415.15|2415.15|2415.42|2415.42|2415.58|2415.58|2415.15|2415.15|0
1605095840000|2020-11-11 11:57:20|2415.36|2415.36|2415.13|2415.13|2415.36|2415.36|2415.13|2415.13|0
1605095850000|2020-11-11 11:57:30|2414.97|2414.97|2414.87|2414.87|2414.97|2414.97|2414.75|2414.75|0
1605095860000|2020-11-11 11:57:40|2414.82|2414.82|2414.76|2414.76|2414.87|2414.87|2414.76|2414.76|0
1605095870000|2020-11-11 11:57:50|2414.88|2414.88|2415.35|2415.35|2415.35|2415.35|2414.88|2414.88|0
1605095890000|2020-11-11 11:58:10|2415.22|2415.22|2414.62|2414.62|2415.22|2415.22|2414.46|2414.46|0
1605095900000|2020-11-11 11:58:20|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|2414.66|0
1605095910000|2020-11-11 11:58:30|2415.22|2415.22|2415.09|2415.09|2415.31|2415.31|2414.98|2414.98|0
1605095920000|2020-11-11 11:58:40|2415.18|2415.18|2415.81|2415.81|2415.81|2415.81|2415.18|2415.18|0
1605095930000|2020-11-11 11:58:50|2415.9|2415.9|2416.73|2416.73|2416.79|2416.79|2415.9|2415.9|0
1605095940000|2020-11-11 11:59:00|2416.77|2416.77|2416.49|2416.49|2416.77|2416.77|2416.49|2416.49|0
1605095950000|2020-11-11 11:59:10|2416.32|2416.32|2416.33|2416.33|2416.37|2416.37|2416.26|2416.26|0
1605095960000|2020-11-11 11:59:20|2416.02|2416.02|2416.08|2416.08|2416.1|2416.1|2415.46|2415.46|0
1605095970000|2020-11-11 11:59:30|2416.19|2416.19|2416.81|2416.81|2416.81|2416.81|2416.19|2416.19|0
1605095980000|2020-11-11 11:59:40|2416.92|2416.92|2416.55|2416.55|2417.16|2417.16|2416.55|2416.55|0
1605095990000|2020-11-11 11:59:50|2416.39|2416.39|2415.12|2415.12|2416.39|2416.39|2415.12|2415.12|0
1605096000000|2020-11-11 12:00:00|2415.18|2415.18|2414.58|2414.58|2415.45|2415.45|2414.58|2414.58|0
1605096010000|2020-11-11 12:00:10|2414.42|2414.42|2414.26|2414.26|2414.42|2414.42|2414.22|2414.22|0
1605096020000|2020-11-11 12:00:20|2414.2|2414.2|2411.36|2411.36|2414.2|2414.2|2410.73|2410.73|0
1605096030000|2020-11-11 12:00:30|2410.57|2410.57|2410.26|2410.26|2410.9|2410.9|2409.93|2409.93|0
1605096040000|2020-11-11 12:00:40|2410.28|2410.28|2410.79|2410.79|2410.8|2410.8|2410.28|2410.28|0
1605096050000|2020-11-11 12:00:50|2410.91|2410.91|2411.85|2411.85|2411.85|2411.85|2410.91|2410.91|0
1605096060000|2020-11-11 12:01:00|2411.93|2411.93|2411.63|2411.63|2411.93|2411.93|2411.63|2411.63|0
1605096070000|2020-11-11 12:01:10|2411.69|2411.69|2410.73|2410.73|2411.69|2411.69|2410.73|2410.73|0
1605096080000|2020-11-11 12:01:20|2410.56|2410.56|2410.68|2410.68|2410.68|2410.68|2410.56|2410.56|0
1605096090000|2020-11-11 12:01:30|2410.73|2410.73|2411.14|2411.14|2411.14|2411.14|2410.73|2410.73|0
1605096110000|2020-11-11 12:01:50|2410.97|2410.97|2410.94|2410.94|2410.97|2410.97|2410.83|2410.83|0
1605096120000|2020-11-11 12:02:00|2410.88|2410.88|2409.61|2409.61|2410.88|2410.88|2409.61|2409.61|0
1605096130000|2020-11-11 12:02:10|2409.69|2409.69|2410.55|2410.55|2410.55|2410.55|2409.67|2409.67|0
1605096140000|2020-11-11 12:02:20|2410.58|2410.58|2411.2|2411.2|2411.2|2411.2|2410.58|2410.58|0
1605096150000|2020-11-11 12:02:30|2410.87|2410.87|2410.3|2410.3|2410.87|2410.87|2410.26|2410.26|0
1605096160000|2020-11-11 12:02:40|2410.24|2410.24|2409.62|2409.62|2410.24|2410.24|2409.62|2409.62|0
1605096170000|2020-11-11 12:02:50|2409.46|2409.46|2409.72|2409.72|2410.45|2410.45|2409.46|2409.46|0
1605096180000|2020-11-11 12:03:00|2409.94|2409.94|2410.37|2410.37|2410.37|2410.37|2409.37|2409.37|0
1605096190000|2020-11-11 12:03:10|2410.2|2410.2|2410.52|2410.52|2410.52|2410.52|2410.2|2410.2|0
1605096200000|2020-11-11 12:03:20|2410.63|2410.63|2410.77|2410.77|2410.81|2410.81|2410.63|2410.63|0
1605096210000|2020-11-11 12:03:30|2411.1|2411.1|2411.14|2411.14|2411.14|2411.14|2411.1|2411.1|0
1605096220000|2020-11-11 12:03:40|2411.31|2411.31|2410.54|2410.54|2411.31|2411.31|2410.54|2410.54|0
1605096230000|2020-11-11 12:03:50|2410.66|2410.66|2410.59|2410.59|2410.7|2410.7|2410.59|2410.59|0
1605096240000|2020-11-11 12:04:00|2410.55|2410.55|2410.55|2410.55|2410.55|2410.55|2410.55|2410.55|0
1605096250000|2020-11-11 12:04:10|2410.43|2410.43|2410.43|2410.43|2410.43|2410.43|2410.43|2410.43|0
1605096260000|2020-11-11 12:04:20|2410.1|2410.1|2409.04|2409.04|2410.1|2410.1|2409.04|2409.04|0
1605096270000|2020-11-11 12:04:30|2408.99|2408.99|2409.04|2409.04|2409.04|2409.04|2408.99|2408.99|0
1605096280000|2020-11-11 12:04:40|2409.53|2409.53|2410.08|2410.08|2410.08|2410.08|2409.53|2409.53|0
1605096290000|2020-11-11 12:04:50|2410.19|2410.19|2409.97|2409.97|2410.19|2410.19|2409.97|2409.97|0
1605096300000|2020-11-11 12:05:00|2410.13|2410.13|2410.31|2410.31|2410.34|2410.34|2410.13|2410.13|0
1605096310000|2020-11-11 12:05:10|2410.23|2410.23|2410.07|2410.07|2410.23|2410.23|2409.73|2409.73|0
1605096320000|2020-11-11 12:05:20|2410.1|2410.1|2410.61|2410.61|2410.61|2410.61|2410.1|2410.1|0
1605096330000|2020-11-11 12:05:30|2410.78|2410.78|2411.1|2411.1|2411.1|2411.1|2410.78|2410.78|0
1605096340000|2020-11-11 12:05:40|2411.04|2411.04|2411.05|2411.05|2411.05|2411.05|2411.04|2411.04|0
1605096350000|2020-11-11 12:05:50|2411.14|2411.14|2412.12|2412.12|2412.16|2412.16|2411.14|2411.14|0
1605096360000|2020-11-11 12:06:00|2411.96|2411.96|2411.98|2411.98|2411.98|2411.98|2411.84|2411.84|0
1605096370000|2020-11-11 12:06:10|2411.99|2411.99|2411.76|2411.76|2411.99|2411.99|2411.76|2411.76|0
1605096380000|2020-11-11 12:06:20|2411.93|2411.93|2411.94|2411.94|2411.94|2411.94|2411.89|2411.89|0
1605096390000|2020-11-11 12:06:30|2411.83|2411.83|2412.02|2412.02|2412.02|2412.02|2411.77|2411.77|0
1605096400000|2020-11-11 12:06:40|2412.07|2412.07|2411.9|2411.9|2412.07|2412.07|2411.9|2411.9|0
1605096410000|2020-11-11 12:06:50|2411.79|2411.79|2412.59|2412.59|2412.59|2412.59|2411.79|2411.79|0
1605096420000|2020-11-11 12:07:00|2412.64|2412.64|2413.61|2413.61|2413.61|2413.61|2412.64|2412.64|0
1605096430000|2020-11-11 12:07:10|2413.77|2413.77|2413.83|2413.83|2413.83|2413.83|2413.77|2413.77|0
1605096440000|2020-11-11 12:07:20|2413.94|2413.94|2414.07|2414.07|2414.07|2414.07|2413.94|2413.94|0
1605096450000|2020-11-11 12:07:30|2414.01|2414.01|2414.63|2414.63|2414.74|2414.74|2414.01|2414.01|0
1605096460000|2020-11-11 12:07:40|2414.96|2414.96|2415.92|2415.92|2415.95|2415.95|2414.96|2414.96|0
1605096470000|2020-11-11 12:07:50|2415.94|2415.94|2416.16|2416.16|2416.16|2416.16|2415.94|2415.94|0
1605096480000|2020-11-11 12:08:00|2416.49|2416.49|2416.7|2416.7|2416.76|2416.76|2416.49|2416.49|0
1605096490000|2020-11-11 12:08:10|2416.66|2416.66|2416.96|2416.96|2416.96|2416.96|2416.52|2416.52|0
1605096500000|2020-11-11 12:08:20|2417.19|2417.19|2417|2417|2417.41|2417.41|2417|2417|0
1605096510000|2020-11-11 12:08:30|2416.92|2416.92|2416.41|2416.41|2416.92|2416.92|2416.35|2416.35|0
1605096520000|2020-11-11 12:08:40|2416.4|2416.4|2415.57|2415.57|2416.4|2416.4|2415.53|2415.53|0
1605096530000|2020-11-11 12:08:50|2415.58|2415.58|2416.01|2416.01|2416.01|2416.01|2415.5|2415.5|0
1605096540000|2020-11-11 12:09:00|2415.89|2415.89|2415.02|2415.02|2415.89|2415.89|2414.98|2414.98|0
1605096550000|2020-11-11 12:09:10|2414.85|2414.85|2413.66|2413.66|2414.85|2414.85|2413.66|2413.66|0
1605096560000|2020-11-11 12:09:20|2413.6|2413.6|2413.6|2413.6|2413.6|2413.6|2413.6|2413.6|0
1605096570000|2020-11-11 12:09:30|2413.62|2413.62|2413.48|2413.48|2413.62|2413.62|2413.48|2413.48|0
1605096580000|2020-11-11 12:09:40|2413.44|2413.44|2413.11|2413.11|2413.44|2413.44|2413.05|2413.05|0
1605096590000|2020-11-11 12:09:50|2412.94|2412.94|2412.58|2412.58|2412.94|2412.94|2412.58|2412.58|0
1605096600000|2020-11-11 12:10:00|2412.89|2412.89|2414.18|2414.18|2414.18|2414.18|2412.89|2412.89|0
1605096610000|2020-11-11 12:10:10|2414.25|2414.25|2414.19|2414.19|2414.36|2414.36|2414.19|2414.19|0
1605096620000|2020-11-11 12:10:20|2414.15|2414.15|2413.52|2413.52|2414.15|2414.15|2413.52|2413.52|0
1605096630000|2020-11-11 12:10:30|2413.4|2413.4|2413.63|2413.63|2413.66|2413.66|2413.29|2413.29|0
1605096640000|2020-11-11 12:10:40|2413.67|2413.67|2413.04|2413.04|2413.67|2413.67|2413|2413|0
1605096650000|2020-11-11 12:10:50|2413|2413|2413|2413|2413|2413|2412.93|2412.93|0
1605096660000|2020-11-11 12:11:00|2413.07|2413.07|2413.64|2413.64|2413.64|2413.64|2413.07|2413.07|0
1605096670000|2020-11-11 12:11:10|2413.87|2413.87|2413.8|2413.8|2413.99|2413.99|2413.8|2413.8|0
1605096690000|2020-11-11 12:11:30|2413.68|2413.68|2414.43|2414.43|2414.43|2414.43|2413.68|2413.68|0
1605096700000|2020-11-11 12:11:40|2414.2|2414.2|2413.83|2413.83|2414.56|2414.56|2413.83|2413.83|0
1605096710000|2020-11-11 12:11:50|2413.25|2413.25|2412.93|2412.93|2413.25|2413.25|2412.75|2412.75|0
1605096720000|2020-11-11 12:12:00|2412.97|2412.97|2412.29|2412.29|2412.97|2412.97|2412.26|2412.26|0
1605096730000|2020-11-11 12:12:10|2412.35|2412.35|2412.91|2412.91|2412.91|2412.91|2412.35|2412.35|0
1605096740000|2020-11-11 12:12:20|2413.02|2413.02|2413.52|2413.52|2413.52|2413.52|2413.02|2413.02|0
1605096750000|2020-11-11 12:12:30|2413.36|2413.36|2412.91|2412.91|2413.36|2413.36|2412.91|2412.91|0
1605096760000|2020-11-11 12:12:40|2412.8|2412.8|2413.54|2413.54|2413.54|2413.54|2412.8|2412.8|0
1605096770000|2020-11-11 12:12:50|2413.5|2413.5|2413.58|2413.58|2413.69|2413.69|2413.5|2413.5|0
1605096780000|2020-11-11 12:13:00|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|2413.52|0
1605096790000|2020-11-11 12:13:10|2413.5|2413.5|2413.62|2413.62|2413.62|2413.62|2413.5|2413.5|0
1605096800000|2020-11-11 12:13:20|2413.45|2413.45|2413.06|2413.06|2413.45|2413.45|2413.06|2413.06|0
1605096810000|2020-11-11 12:13:30|2413.39|2413.39|2413.57|2413.57|2413.57|2413.57|2413.3|2413.3|0
1605096820000|2020-11-11 12:13:40|2413.61|2413.61|2414.11|2414.11|2414.16|2414.16|2413.6|2413.6|0
1605096830000|2020-11-11 12:13:50|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|2414.05|0
1605096840000|2020-11-11 12:14:00|2413.88|2413.88|2414.22|2414.22|2414.27|2414.27|2413.87|2413.87|0
1605096850000|2020-11-11 12:14:10|2414.27|2414.27|2414.33|2414.33|2414.33|2414.33|2414.27|2414.27|0
1605096860000|2020-11-11 12:14:20|2414.12|2414.12|2413.97|2413.97|2414.12|2414.12|2413.53|2413.53|0
1605096880000|2020-11-11 12:14:40|2413.91|2413.91|2413.63|2413.63|2413.91|2413.91|2413.57|2413.57|0
1605096890000|2020-11-11 12:14:50|2413.74|2413.74|2413.74|2413.74|2413.74|2413.74|2413.74|2413.74|0
1605096900000|2020-11-11 12:15:00|2413.69|2413.69|2413.42|2413.42|2413.7|2413.7|2413.42|2413.42|0
1605096910000|2020-11-11 12:15:10|2413.59|2413.59|2414.36|2414.36|2414.36|2414.36|2413.59|2413.59|0
1605096920000|2020-11-11 12:15:20|2414.41|2414.41|2414.7|2414.7|2414.7|2414.7|2414.41|2414.41|0
1605096930000|2020-11-11 12:15:30|2414.87|2414.87|2415.31|2415.31|2415.48|2415.48|2414.87|2414.87|0
1605096940000|2020-11-11 12:15:40|2415.26|2415.26|2416.09|2416.09|2416.09|2416.09|2415.22|2415.22|0
1605096950000|2020-11-11 12:15:50|2416.26|2416.26|2416.9|2416.9|2416.9|2416.9|2416.26|2416.26|0
1605096960000|2020-11-11 12:16:00|2417.07|2417.07|2416.37|2416.37|2417.1|2417.1|2416.37|2416.37|0
1605096970000|2020-11-11 12:16:10|2416.5|2416.5|2416.75|2416.75|2417|2417|2416.5|2416.5|0
1605096980000|2020-11-11 12:16:20|2416.83|2416.83|2416.96|2416.96|2416.96|2416.96|2416.83|2416.83|0
1605096990000|2020-11-11 12:16:30|2416.79|2416.79|2417.49|2417.49|2417.49|2417.49|2416.79|2416.79|0
1605097000000|2020-11-11 12:16:40|2417.72|2417.72|2417.34|2417.34|2417.83|2417.83|2417.34|2417.34|0
1605097010000|2020-11-11 12:16:50|2417.22|2417.22|2417.24|2417.24|2417.24|2417.24|2417.18|2417.18|0
1605097020000|2020-11-11 12:17:00|2417.27|2417.27|2418.05|2418.05|2418.05|2418.05|2417.22|2417.22|0
1605097030000|2020-11-11 12:17:10|2418.11|2418.11|2418.65|2418.65|2418.65|2418.65|2418.11|2418.11|0
1605097040000|2020-11-11 12:17:20|2418.76|2418.76|2418.59|2418.59|2418.76|2418.76|2418.47|2418.47|0
1605097050000|2020-11-11 12:17:30|2418.47|2418.47|2418.76|2418.76|2418.88|2418.88|2418.39|2418.39|0
1605097060000|2020-11-11 12:17:40|2418.49|2418.49|2419.05|2419.05|2419.05|2419.05|2418.49|2418.49|0
1605097070000|2020-11-11 12:17:50|2419.26|2419.26|2419.61|2419.61|2419.61|2419.61|2419.26|2419.26|0
1605097090000|2020-11-11 12:18:10|2419.5|2419.5|2419.84|2419.84|2419.84|2419.84|2419.5|2419.5|0
1605097100000|2020-11-11 12:18:20|2419.61|2419.61|2419.74|2419.74|2419.74|2419.74|2419.61|2419.61|0
1605097110000|2020-11-11 12:18:30|2419.63|2419.63|2419.62|2419.62|2419.63|2419.63|2419.57|2419.57|0
1605097120000|2020-11-11 12:18:40|2419.41|2419.41|2420.25|2420.25|2420.25|2420.25|2418.93|2418.93|0
1605097130000|2020-11-11 12:18:50|2420.08|2420.08|2420.66|2420.66|2420.66|2420.66|2420.08|2420.08|0
1605097140000|2020-11-11 12:19:00|2420.86|2420.86|2421.34|2421.34|2421.44|2421.44|2420.86|2420.86|0
1605097150000|2020-11-11 12:19:10|2421.46|2421.46|2421.15|2421.15|2421.46|2421.46|2420.95|2420.95|0
1605097160000|2020-11-11 12:19:20|2421.32|2421.32|2421.12|2421.12|2421.32|2421.32|2421.12|2421.12|0
1605097170000|2020-11-11 12:19:30|2421.2|2421.2|2420.17|2420.17|2421.21|2421.21|2420.17|2420.17|0
1605097180000|2020-11-11 12:19:40|2420.06|2420.06|2419.41|2419.41|2420.06|2420.06|2419.3|2419.3|0
1605097190000|2020-11-11 12:19:50|2419.46|2419.46|2419.69|2419.69|2419.69|2419.69|2419.46|2419.46|0
1605097200000|2020-11-11 12:20:00|2419.8|2419.8|2420.24|2420.24|2420.24|2420.24|2419.79|2419.79|0
1605097210000|2020-11-11 12:20:10|2420.29|2420.29|2420.52|2420.52|2420.52|2420.52|2420.29|2420.29|0
1605097220000|2020-11-11 12:20:20|2420.46|2420.46|2421.11|2421.11|2421.11|2421.11|2420.46|2420.46|0
1605097230000|2020-11-11 12:20:30|2421.06|2421.06|2421.29|2421.29|2421.29|2421.29|2421.06|2421.06|0
1605097240000|2020-11-11 12:20:40|2421.47|2421.47|2421.64|2421.64|2421.64|2421.64|2421.3|2421.3|0
1605097250000|2020-11-11 12:20:50|2421.47|2421.47|2421.16|2421.16|2421.49|2421.49|2421.16|2421.16|0
1605097260000|2020-11-11 12:21:00|2421.1|2421.1|2420.99|2420.99|2421.1|2421.1|2420.88|2420.88|0
1605097270000|2020-11-11 12:21:10|2420.94|2420.94|2420.9|2420.9|2420.96|2420.96|2420.85|2420.85|0
1605097280000|2020-11-11 12:21:20|2420.96|2420.96|2420.96|2420.96|2420.96|2420.96|2420.96|2420.96|0
1605097290000|2020-11-11 12:21:30|2420.97|2420.97|2421.19|2421.19|2421.23|2421.23|2420.97|2420.97|0
1605097300000|2020-11-11 12:21:40|2421.09|2421.09|2421.07|2421.07|2421.18|2421.18|2421.07|2421.07|0
1605097310000|2020-11-11 12:21:50|2421.24|2421.24|2421.01|2421.01|2421.39|2421.39|2421.01|2421.01|0
1605097320000|2020-11-11 12:22:00|2420.96|2420.96|2420.68|2420.68|2421.12|2421.12|2420.68|2420.68|0
1605097330000|2020-11-11 12:22:10|2421.03|2421.03|2421.7|2421.7|2421.7|2421.7|2420.86|2420.86|0
1605097340000|2020-11-11 12:22:20|2421.86|2421.86|2421.53|2421.53|2421.86|2421.86|2421.53|2421.53|0
1605097350000|2020-11-11 12:22:30|2421.4|2421.4|2421.46|2421.46|2421.46|2421.46|2421.4|2421.4|0
1605097370000|2020-11-11 12:22:50|2421.13|2421.13|2421.13|2421.13|2421.13|2421.13|2421.13|2421.13|0
1605097380000|2020-11-11 12:23:00|2421.07|2421.07|2420.42|2420.42|2421.07|2421.07|2420.42|2420.42|0
1605097390000|2020-11-11 12:23:10|2420.53|2420.53|2420.7|2420.7|2420.7|2420.7|2420.53|2420.53|0
1605097400000|2020-11-11 12:23:20|2420.74|2420.74|2420.68|2420.68|2420.74|2420.74|2420.68|2420.68|0
1605097410000|2020-11-11 12:23:30|2420.74|2420.74|2420.19|2420.19|2420.74|2420.74|2420.05|2420.05|0
1605097420000|2020-11-11 12:23:40|2420.18|2420.18|2419.74|2419.74|2420.23|2420.23|2419.74|2419.74|0
1605097430000|2020-11-11 12:23:50|2419.69|2419.69|2419.87|2419.87|2420.02|2420.02|2419.69|2419.69|0
1605097440000|2020-11-11 12:24:00|2419.61|2419.61|2419.61|2419.61|2419.61|2419.61|2419.61|2419.61|0
1605097450000|2020-11-11 12:24:10|2419.77|2419.77|2419.86|2419.86|2419.86|2419.86|2419.69|2419.69|0
1605097460000|2020-11-11 12:24:20|2419.74|2419.74|2419.79|2419.79|2419.79|2419.79|2419.74|2419.74|0
1605097470000|2020-11-11 12:24:30|2419.95|2419.95|2420.24|2420.24|2420.24|2420.24|2419.95|2419.95|0
1605097480000|2020-11-11 12:24:40|2420.18|2420.18|2420.18|2420.18|2420.18|2420.18|2420.12|2420.12|0
1605097490000|2020-11-11 12:24:50|2420.22|2420.22|2419.79|2419.79|2420.22|2420.22|2419.79|2419.79|0
1605097500000|2020-11-11 12:25:00|2419.83|2419.83|2420.62|2420.62|2420.62|2420.62|2419.78|2419.78|0
1605097510000|2020-11-11 12:25:10|2420.66|2420.66|2421.57|2421.57|2421.57|2421.57|2420.66|2420.66|0
1605097520000|2020-11-11 12:25:20|2421.54|2421.54|2421.58|2421.58|2421.58|2421.58|2421.54|2421.54|0
1605097530000|2020-11-11 12:25:30|2421.92|2421.92|2421.71|2421.71|2421.92|2421.92|2421.21|2421.21|0
1605097540000|2020-11-11 12:25:40|2421.88|2421.88|2422.07|2422.07|2422.13|2422.13|2421.88|2421.88|0
1605097550000|2020-11-11 12:25:50|2421.91|2421.91|2422.01|2422.01|2422.01|2422.01|2421.85|2421.85|0
1605097560000|2020-11-11 12:26:00|2422.19|2422.19|2420.96|2420.96|2422.31|2422.31|2420.96|2420.96|0
1605097570000|2020-11-11 12:26:10|2421.13|2421.13|2420.62|2420.62|2421.13|2421.13|2420.62|2420.62|0
1605097580000|2020-11-11 12:26:20|2420.79|2420.79|2420.87|2420.87|2420.87|2420.87|2420.7|2420.7|0
1605097590000|2020-11-11 12:26:30|2420.98|2420.98|2420.71|2420.71|2420.99|2420.99|2420.71|2420.71|0
1605097600000|2020-11-11 12:26:40|2420.68|2420.68|2420.22|2420.22|2420.68|2420.68|2420.22|2420.22|0
1605097610000|2020-11-11 12:26:50|2420.11|2420.11|2420.22|2420.22|2420.22|2420.22|2420.11|2420.11|0
1605097620000|2020-11-11 12:27:00|2420.39|2420.39|2420.66|2420.66|2420.66|2420.66|2420.34|2420.34|0
1605097630000|2020-11-11 12:27:10|2420.83|2420.83|2420.83|2420.83|2420.83|2420.83|2420.66|2420.66|0
1605097640000|2020-11-11 12:27:20|2420.8|2420.8|2420.67|2420.67|2420.84|2420.84|2420.67|2420.67|0
1605097650000|2020-11-11 12:27:30|2420.56|2420.56|2420.15|2420.15|2420.56|2420.56|2420.15|2420.15|0
1605097660000|2020-11-11 12:27:40|2420.32|2420.32|2420.06|2420.06|2420.32|2420.32|2420.06|2420.06|0
1605097670000|2020-11-11 12:27:50|2420.08|2420.08|2420.22|2420.22|2420.22|2420.22|2419.99|2419.99|0
1605097680000|2020-11-11 12:28:00|2420.27|2420.27|2419.8|2419.8|2420.27|2420.27|2419.51|2419.51|0
1605097690000|2020-11-11 12:28:10|2419.84|2419.84|2420.34|2420.34|2420.34|2420.34|2419.84|2419.84|0
1605097700000|2020-11-11 12:28:20|2420.37|2420.37|2420.38|2420.38|2420.38|2420.38|2420.37|2420.37|0
1605097710000|2020-11-11 12:28:30|2420.55|2420.55|2420.27|2420.27|2420.55|2420.55|2420.27|2420.27|0
1605097720000|2020-11-11 12:28:40|2420.21|2420.21|2420.37|2420.37|2420.37|2420.37|2419.93|2419.93|0
1605097730000|2020-11-11 12:28:50|2420.48|2420.48|2420.3|2420.3|2420.59|2420.59|2420.26|2420.26|0
1605097740000|2020-11-11 12:29:00|2420.46|2420.46|2420.52|2420.52|2420.52|2420.52|2420.46|2420.46|0
1605097750000|2020-11-11 12:29:10|2420.54|2420.54|2421.01|2421.01|2421.01|2421.01|2420.54|2420.54|0
1605097760000|2020-11-11 12:29:20|2420.84|2420.84|2420.49|2420.49|2420.93|2420.93|2420.49|2420.49|0
1605097770000|2020-11-11 12:29:30|2420.53|2420.53|2420.62|2420.62|2420.62|2420.62|2420.51|2420.51|0
1605097780000|2020-11-11 12:29:40|2420.66|2420.66|2421.21|2421.21|2421.21|2421.21|2420.66|2420.66|0
1605097790000|2020-11-11 12:29:50|2421.04|2421.04|2420.85|2420.85|2421.08|2421.08|2420.85|2420.85|0
1605097800000|2020-11-11 12:30:00|2420.75|2420.75|2420.39|2420.39|2420.75|2420.75|2420.39|2420.39|0
1605097810000|2020-11-11 12:30:10|2420.35|2420.35|2421.04|2421.04|2421.04|2421.04|2420.35|2420.35|0
1605097820000|2020-11-11 12:30:20|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|0
1605097830000|2020-11-11 12:30:30|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|0
1605097840000|2020-11-11 12:30:40|2421.46|2421.46|2421.93|2421.93|2421.93|2421.93|2421.46|2421.46|0
1605097850000|2020-11-11 12:30:50|2421.92|2421.92|2421.84|2421.84|2421.94|2421.94|2421.84|2421.84|0
1605097860000|2020-11-11 12:31:00|2421.88|2421.88|2421.89|2421.89|2421.89|2421.89|2421.55|2421.55|0
1605097870000|2020-11-11 12:31:10|2421.94|2421.94|2421.92|2421.92|2422|2422|2421.75|2421.75|0
1605097880000|2020-11-11 12:31:20|2421.86|2421.86|2421.98|2421.98|2422.03|2422.03|2421.86|2421.86|0
1605097890000|2020-11-11 12:31:30|2421.65|2421.65|2421.76|2421.76|2421.76|2421.76|2421.65|2421.65|0
1605097900000|2020-11-11 12:31:40|2421.72|2421.72|2421.75|2421.75|2421.81|2421.81|2421.64|2421.64|0
1605097910000|2020-11-11 12:31:50|2421.81|2421.81|2421.47|2421.47|2421.83|2421.83|2421.47|2421.47|0
1605097920000|2020-11-11 12:32:00|2421.48|2421.48|2420.64|2420.64|2421.68|2421.68|2420.64|2420.64|0
1605097930000|2020-11-11 12:32:10|2420.6|2420.6|2420.43|2420.43|2420.6|2420.6|2420.43|2420.43|0
1605097940000|2020-11-11 12:32:20|2420.44|2420.44|2420.83|2420.83|2420.83|2420.83|2420.44|2420.44|0
1605097950000|2020-11-11 12:32:30|2421.15|2421.15|2421.69|2421.69|2421.69|2421.69|2421.15|2421.15|0
1605097960000|2020-11-11 12:32:40|2421.48|2421.48|2421.99|2421.99|2421.99|2421.99|2421.29|2421.29|0
1605097970000|2020-11-11 12:32:50|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|2422.01|0
1605097980000|2020-11-11 12:33:00|2421.84|2421.84|2421.47|2421.47|2421.96|2421.96|2421.47|2421.47|0
1605097990000|2020-11-11 12:33:10|2421.43|2421.43|2421.32|2421.32|2421.43|2421.43|2421.32|2421.32|0
1605098010000|2020-11-11 12:33:30|2421.26|2421.26|2421.15|2421.15|2421.26|2421.26|2421.09|2421.09|0
1605098020000|2020-11-11 12:33:40|2421.18|2421.18|2421.96|2421.96|2421.96|2421.96|2421.18|2421.18|0
1605098030000|2020-11-11 12:33:50|2422.02|2422.02|2422.53|2422.53|2422.53|2422.53|2422.02|2422.02|0
1605098040000|2020-11-11 12:34:00|2422.47|2422.47|2422.59|2422.59|2423.02|2423.02|2422.47|2422.47|0
1605098050000|2020-11-11 12:34:10|2422.55|2422.55|2422.43|2422.43|2422.55|2422.55|2422.38|2422.38|0
1605098060000|2020-11-11 12:34:20|2422.26|2422.26|2422.46|2422.46|2422.46|2422.46|2422.26|2422.26|0
1605098070000|2020-11-11 12:34:30|2422.29|2422.29|2422.19|2422.19|2422.29|2422.29|2422.08|2422.08|0
1605098080000|2020-11-11 12:34:40|2422.36|2422.36|2422.59|2422.59|2422.59|2422.59|2422.17|2422.17|0
1605098090000|2020-11-11 12:34:50|2422.62|2422.62|2422.3|2422.3|2422.64|2422.64|2422.3|2422.3|0
1605098100000|2020-11-11 12:35:00|2422.19|2422.19|2422.33|2422.33|2422.33|2422.33|2422.13|2422.13|0
1605098110000|2020-11-11 12:35:10|2422.28|2422.28|2423.05|2423.05|2423.13|2423.13|2422.28|2422.28|0
1605098120000|2020-11-11 12:35:20|2423.06|2423.06|2423.22|2423.22|2423.25|2423.25|2423.05|2423.05|0
1605098130000|2020-11-11 12:35:30|2423.26|2423.26|2423.15|2423.15|2423.26|2423.26|2423.04|2423.04|0
1605098140000|2020-11-11 12:35:40|2423.1|2423.1|2423.26|2423.26|2423.26|2423.26|2423.1|2423.1|0
1605098150000|2020-11-11 12:35:50|2423.42|2423.42|2423.84|2423.84|2423.84|2423.84|2423.42|2423.42|0
1605098160000|2020-11-11 12:36:00|2423.92|2423.92|2423.59|2423.59|2423.98|2423.98|2423.59|2423.59|0
1605098170000|2020-11-11 12:36:10|2423.47|2423.47|2422.97|2422.97|2423.75|2423.75|2422.9|2422.9|0
1605098180000|2020-11-11 12:36:20|2423.03|2423.03|2424.01|2424.01|2424.01|2424.01|2423.03|2423.03|0
1605098190000|2020-11-11 12:36:30|2423.97|2423.97|2424.35|2424.35|2424.35|2424.35|2423.97|2423.97|0
1605098200000|2020-11-11 12:36:40|2424.41|2424.41|2424.24|2424.24|2424.41|2424.41|2424.18|2424.18|0
1605098210000|2020-11-11 12:36:50|2424.4|2424.4|2424.56|2424.56|2424.56|2424.56|2424.4|2424.4|0
1605098220000|2020-11-11 12:37:00|2424.52|2424.52|2424.48|2424.48|2424.52|2424.52|2424.48|2424.48|0
1605098230000|2020-11-11 12:37:10|2424.49|2424.49|2424.49|2424.49|2424.49|2424.49|2424.49|2424.49|0
1605098240000|2020-11-11 12:37:20|2424.15|2424.15|2424.33|2424.33|2424.33|2424.33|2424.15|2424.15|0
1605098260000|2020-11-11 12:37:40|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|2424.81|0
1605098270000|2020-11-11 12:37:50|2424.83|2424.83|2424.59|2424.59|2424.83|2424.83|2424.59|2424.59|0
1605098280000|2020-11-11 12:38:00|2424.43|2424.43|2423.77|2423.77|2424.43|2424.43|2423.77|2423.77|0
1605098290000|2020-11-11 12:38:10|2423.6|2423.6|2423.3|2423.3|2423.72|2423.72|2423.3|2423.3|0
1605098300000|2020-11-11 12:38:20|2423.27|2423.27|2423.54|2423.54|2423.54|2423.54|2423.27|2423.27|0
1605098310000|2020-11-11 12:38:30|2423.56|2423.56|2423.7|2423.7|2423.76|2423.76|2423.55|2423.55|0
1605098320000|2020-11-11 12:38:40|2423.64|2423.64|2424.1|2424.1|2424.1|2424.1|2423.42|2423.42|0
1605098330000|2020-11-11 12:38:50|2424.04|2424.04|2424.39|2424.39|2424.39|2424.39|2424.04|2424.04|0
1605098340000|2020-11-11 12:39:00|2424.72|2424.72|2424.63|2424.63|2424.72|2424.72|2424.61|2424.61|0
1605098350000|2020-11-11 12:39:10|2424.47|2424.47|2424.16|2424.16|2424.47|2424.47|2424.16|2424.16|0
1605098360000|2020-11-11 12:39:20|2424.04|2424.04|2424.09|2424.09|2424.09|2424.09|2423.93|2423.93|0
1605098370000|2020-11-11 12:39:30|2424.26|2424.26|2424.78|2424.78|2424.78|2424.78|2424.26|2424.26|0
1605098380000|2020-11-11 12:39:40|2424.84|2424.84|2424.89|2424.89|2424.89|2424.89|2424.84|2424.84|0
1605098390000|2020-11-11 12:39:50|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|2425.05|0
1605098400000|2020-11-11 12:40:00|2424.94|2424.94|2424.77|2424.77|2424.97|2424.97|2424.77|2424.77|0
1605098410000|2020-11-11 12:40:10|2424.82|2424.82|2425.52|2425.52|2425.55|2425.55|2424.82|2424.82|0
1605098420000|2020-11-11 12:40:20|2425.61|2425.61|2426.55|2426.55|2426.55|2426.55|2425.61|2425.61|0
1605098430000|2020-11-11 12:40:30|2426.44|2426.44|2426.5|2426.5|2426.5|2426.5|2426.44|2426.44|0
1605098440000|2020-11-11 12:40:40|2426.61|2426.61|2427|2427|2427.01|2427.01|2426.55|2426.55|0
1605098450000|2020-11-11 12:40:50|2427.28|2427.28|2427.46|2427.46|2427.54|2427.54|2427.28|2427.28|0
1605098460000|2020-11-11 12:41:00|2427.5|2427.5|2428.38|2428.38|2428.38|2428.38|2427.5|2427.5|0
1605098470000|2020-11-11 12:41:10|2428.42|2428.42|2428.73|2428.73|2428.78|2428.78|2428.33|2428.33|0
1605098480000|2020-11-11 12:41:20|2428.84|2428.84|2429.48|2429.48|2429.59|2429.59|2428.84|2428.84|0
1605098490000|2020-11-11 12:41:30|2429.59|2429.59|2429.32|2429.32|2429.59|2429.59|2429.08|2429.08|0
1605098500000|2020-11-11 12:41:40|2429.16|2429.16|2429.23|2429.23|2429.32|2429.32|2429.16|2429.16|0
1605098510000|2020-11-11 12:41:50|2429.24|2429.24|2427.82|2427.82|2429.24|2429.24|2427.82|2427.82|0
1605098520000|2020-11-11 12:42:00|2427.78|2427.78|2428.28|2428.28|2428.67|2428.67|2427.78|2427.78|0
1605098530000|2020-11-11 12:42:10|2428.22|2428.22|2428.45|2428.45|2428.45|2428.45|2428.22|2428.22|0
1605098540000|2020-11-11 12:42:20|2428.5|2428.5|2428.34|2428.34|2428.5|2428.5|2428.34|2428.34|0
1605098550000|2020-11-11 12:42:30|2428.33|2428.33|2428.32|2428.32|2428.38|2428.38|2428.32|2428.32|0
1605098560000|2020-11-11 12:42:40|2428.26|2428.26|2428.31|2428.31|2428.31|2428.31|2428.23|2428.23|0
1605098570000|2020-11-11 12:42:50|2428.14|2428.14|2427.57|2427.57|2428.14|2428.14|2427.57|2427.57|0
1605098580000|2020-11-11 12:43:00|2427.51|2427.51|2427.28|2427.28|2427.51|2427.51|2427.23|2427.23|0
1605098590000|2020-11-11 12:43:10|2427.34|2427.34|2427.16|2427.16|2427.51|2427.51|2427.16|2427.16|0
1605098600000|2020-11-11 12:43:20|2427.22|2427.22|2427.16|2427.16|2427.33|2427.33|2427.16|2427.16|0
1605098610000|2020-11-11 12:43:30|2427.18|2427.18|2427.38|2427.38|2427.66|2427.66|2427.16|2427.16|0
1605098620000|2020-11-11 12:43:40|2427.22|2427.22|2427.33|2427.33|2427.66|2427.66|2427.22|2427.22|0
1605098630000|2020-11-11 12:43:50|2427.5|2427.5|2427.5|2427.5|2427.81|2427.81|2427.48|2427.48|0
1605098640000|2020-11-11 12:44:00|2427.66|2427.66|2427.6|2427.6|2427.66|2427.66|2427.37|2427.37|0
1605098650000|2020-11-11 12:44:10|2427.66|2427.66|2427.21|2427.21|2427.66|2427.66|2427.21|2427.21|0
1605098660000|2020-11-11 12:44:20|2427.1|2427.1|2426.28|2426.28|2427.1|2427.1|2426.17|2426.17|0
1605098670000|2020-11-11 12:44:30|2426.84|2426.84|2426.84|2426.84|2426.84|2426.84|2426.68|2426.68|0
1605098680000|2020-11-11 12:44:40|2426.88|2426.88|2426.84|2426.84|2426.88|2426.88|2426.84|2426.84|0
1605098690000|2020-11-11 12:44:50|2426.86|2426.86|2425.58|2425.58|2426.87|2426.87|2425.58|2425.58|0
1605098700000|2020-11-11 12:45:00|2425.24|2425.24|2423.71|2423.71|2425.24|2425.24|2423.71|2423.71|0
1605098710000|2020-11-11 12:45:10|2423.53|2423.53|2423.26|2423.26|2423.59|2423.59|2423.15|2423.15|0
1605098720000|2020-11-11 12:45:20|2423.09|2423.09|2423.15|2423.15|2423.15|2423.15|2423.09|2423.09|0
1605098730000|2020-11-11 12:45:30|2422.98|2422.98|2423.06|2423.06|2423.14|2423.14|2422.88|2422.88|0
1605098740000|2020-11-11 12:45:40|2422.89|2422.89|2422.73|2422.73|2423.06|2423.06|2422.73|2422.73|0
1605098750000|2020-11-11 12:45:50|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|2422.9|0
1605098760000|2020-11-11 12:46:00|2422.73|2422.73|2422.05|2422.05|2422.77|2422.77|2422.05|2422.05|0
1605098770000|2020-11-11 12:46:10|2421.88|2421.88|2421.52|2421.52|2421.88|2421.88|2421.52|2421.52|0
1605098780000|2020-11-11 12:46:20|2421.8|2421.8|2422.2|2422.2|2422.2|2422.2|2421.8|2421.8|0
1605098790000|2020-11-11 12:46:30|2422.37|2422.37|2421.88|2421.88|2422.37|2422.37|2421.88|2421.88|0
1605098800000|2020-11-11 12:46:40|2421.72|2421.72|2421.41|2421.41|2421.72|2421.72|2421.41|2421.41|0
1605098810000|2020-11-11 12:46:50|2421.42|2421.42|2421.2|2421.2|2421.42|2421.42|2421.2|2421.2|0
1605098820000|2020-11-11 12:47:00|2420.98|2420.98|2421|2421|2421|2421|2420.98|2420.98|0
1605098830000|2020-11-11 12:47:10|2421.04|2421.04|2422.31|2422.31|2422.31|2422.31|2421.04|2421.04|0
1605098840000|2020-11-11 12:47:20|2422.47|2422.47|2422.31|2422.31|2422.47|2422.47|2422.31|2422.31|0
1605098850000|2020-11-11 12:47:30|2422.59|2422.59|2422.7|2422.7|2422.7|2422.7|2422.59|2422.59|0
1605098860000|2020-11-11 12:47:40|2422.74|2422.74|2422.92|2422.92|2422.92|2422.92|2422.74|2422.74|0
1605098870000|2020-11-11 12:47:50|2422.93|2422.93|2422.88|2422.88|2422.94|2422.94|2422.77|2422.77|0
1605098880000|2020-11-11 12:48:00|2422.72|2422.72|2422.32|2422.32|2422.72|2422.72|2422.21|2422.21|0
1605098900000|2020-11-11 12:48:20|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|0
1605098910000|2020-11-11 12:48:30|2422.5|2422.5|2423.07|2423.07|2423.07|2423.07|2422.5|2422.5|0
1605098920000|2020-11-11 12:48:40|2422.8|2422.8|2424.02|2424.02|2424.02|2424.02|2422.48|2422.48|0
1605098930000|2020-11-11 12:48:50|2424.06|2424.06|2424.23|2424.23|2424.28|2424.28|2424.06|2424.06|0
1605098940000|2020-11-11 12:49:00|2424.24|2424.24|2423.95|2423.95|2424.37|2424.37|2423.95|2423.95|0
1605098950000|2020-11-11 12:49:10|2423.9|2423.9|2423.54|2423.54|2423.9|2423.9|2423.54|2423.54|0
1605098960000|2020-11-11 12:49:20|2423.58|2423.58|2423.58|2423.58|2423.59|2423.59|2423.58|2423.58|0
1605098970000|2020-11-11 12:49:30|2423.41|2423.41|2422.99|2422.99|2423.41|2423.41|2422.99|2422.99|0
1605098980000|2020-11-11 12:49:40|2423.03|2423.03|2423.43|2423.43|2423.43|2423.43|2422.7|2422.7|0
1605098990000|2020-11-11 12:49:50|2423.51|2423.51|2423.49|2423.49|2423.52|2423.52|2423.37|2423.37|0
1605099000000|2020-11-11 12:50:00|2423.61|2423.61|2424.07|2424.07|2424.17|2424.17|2423.55|2423.55|0
1605099010000|2020-11-11 12:50:10|2424.48|2424.48|2424.91|2424.91|2424.91|2424.91|2424.48|2424.48|0
1605099020000|2020-11-11 12:50:20|2425.08|2425.08|2425.62|2425.62|2425.83|2425.83|2425.04|2425.04|0
1605099030000|2020-11-11 12:50:30|2425.79|2425.79|2425.8|2425.8|2425.8|2425.8|2425.73|2425.73|0
1605099040000|2020-11-11 12:50:40|2425.85|2425.85|2425.69|2425.69|2425.85|2425.85|2425.69|2425.69|0
1605099050000|2020-11-11 12:50:50|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|2425.63|0
1605099060000|2020-11-11 12:51:00|2425.8|2425.8|2425.8|2425.8|2425.8|2425.8|2425.8|2425.8|0
1605099070000|2020-11-11 12:51:10|2425.91|2425.91|2425.75|2425.75|2425.91|2425.91|2425.75|2425.75|0
1605099080000|2020-11-11 12:51:20|2425.98|2425.98|2426.09|2426.09|2426.09|2426.09|2425.98|2425.98|0
1605099090000|2020-11-11 12:51:30|2426.25|2426.25|2426.23|2426.23|2426.28|2426.28|2426.23|2426.23|0
1605099100000|2020-11-11 12:51:40|2426.06|2426.06|2426.06|2426.06|2426.06|2426.06|2426.06|2426.06|0
1605099110000|2020-11-11 12:51:50|2426.12|2426.12|2426.82|2426.82|2426.82|2426.82|2426.12|2426.12|0
1605099120000|2020-11-11 12:52:00|2427.22|2427.22|2427.11|2427.11|2427.3|2427.3|2427.11|2427.11|0
1605099130000|2020-11-11 12:52:10|2427.15|2427.15|2427.06|2427.06|2427.15|2427.15|2427.04|2427.04|0
1605099140000|2020-11-11 12:52:20|2426.28|2426.28|2424.85|2424.85|2426.28|2426.28|2424.85|2424.85|0
1605099150000|2020-11-11 12:52:30|2424.7|2424.7|2424.97|2424.97|2425.09|2425.09|2424.7|2424.7|0
1605099160000|2020-11-11 12:52:40|2424.8|2424.8|2423.59|2423.59|2424.8|2424.8|2423.59|2423.59|0
1605099170000|2020-11-11 12:52:50|2423.42|2423.42|2422.83|2422.83|2423.42|2423.42|2422.83|2422.83|0
1605099180000|2020-11-11 12:53:00|2422.99|2422.99|2422.99|2422.99|2422.99|2422.99|2422.99|2422.99|0
1605099190000|2020-11-11 12:53:10|2422.98|2422.98|2422.81|2422.81|2422.98|2422.98|2422.77|2422.77|0
1605099200000|2020-11-11 12:53:20|2422.69|2422.69|2422.69|2422.69|2422.69|2422.69|2422.69|2422.69|0
1605099210000|2020-11-11 12:53:30|2422.53|2422.53|2422.4|2422.4|2422.53|2422.53|2422.36|2422.36|0
1605099220000|2020-11-11 12:53:40|2422.73|2422.73|2422.9|2422.9|2422.9|2422.9|2422.73|2422.73|0
1605099230000|2020-11-11 12:53:50|2423.06|2423.06|2422.56|2422.56|2423.23|2423.23|2422.56|2422.56|0
1605099240000|2020-11-11 12:54:00|2422.52|2422.52|2422.31|2422.31|2422.52|2422.52|2422.29|2422.29|0
1605099250000|2020-11-11 12:54:10|2421.98|2421.98|2422.54|2422.54|2422.54|2422.54|2421.98|2421.98|0
1605099260000|2020-11-11 12:54:20|2422.58|2422.58|2422.46|2422.46|2422.63|2422.63|2422.46|2422.46|0
1605099270000|2020-11-11 12:54:30|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|0
1605099280000|2020-11-11 12:54:40|2422.57|2422.57|2422.55|2422.55|2422.57|2422.57|2422.52|2422.52|0
1605099290000|2020-11-11 12:54:50|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|2422.61|0
1605099300000|2020-11-11 12:55:00|2422.43|2422.43|2422.02|2422.02|2422.43|2422.43|2422.02|2422.02|0
1605099310000|2020-11-11 12:55:10|2421.85|2421.85|2420.17|2420.17|2421.85|2421.85|2420.17|2420.17|0
1605099320000|2020-11-11 12:55:20|2420.04|2420.04|2420.27|2420.27|2420.27|2420.27|2420.04|2420.04|0
1605099330000|2020-11-11 12:55:30|2420.25|2420.25|2420.5|2420.5|2420.54|2420.54|2420.25|2420.25|0
1605099340000|2020-11-11 12:55:40|2420.49|2420.49|2420.38|2420.38|2420.49|2420.49|2420.38|2420.38|0
1605099360000|2020-11-11 12:56:00|2420.7|2420.7|2420.94|2420.94|2421|2421|2420.7|2420.7|0
1605099370000|2020-11-11 12:56:10|2421.11|2421.11|2421.57|2421.57|2421.57|2421.57|2421.07|2421.07|0
1605099380000|2020-11-11 12:56:20|2421.62|2421.62|2421.68|2421.68|2421.68|2421.68|2421.51|2421.51|0
1605099390000|2020-11-11 12:56:30|2421.72|2421.72|2421.55|2421.55|2421.73|2421.73|2421.55|2421.55|0
1605099400000|2020-11-11 12:56:40|2421.4|2421.4|2421.29|2421.29|2421.4|2421.4|2421.29|2421.29|0
1605099410000|2020-11-11 12:56:50|2421.3|2421.3|2421.44|2421.44|2421.44|2421.44|2421.27|2421.27|0
1605099420000|2020-11-11 12:57:00|2421.49|2421.49|2421.6|2421.6|2421.6|2421.6|2421.49|2421.49|0
1605099430000|2020-11-11 12:57:10|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|0
1605099440000|2020-11-11 12:57:20|2421.48|2421.48|2422.01|2422.01|2422.01|2422.01|2421.48|2421.48|0
1605099450000|2020-11-11 12:57:30|2422.28|2422.28|2422.93|2422.93|2422.93|2422.93|2422.28|2422.28|0
1605099460000|2020-11-11 12:57:40|2423.26|2423.26|2423.14|2423.14|2423.48|2423.48|2423.09|2423.09|0
1605099470000|2020-11-11 12:57:50|2423.21|2423.21|2423.1|2423.1|2423.21|2423.21|2423.1|2423.1|0
1605099480000|2020-11-11 12:58:00|2423.14|2423.14|2423.63|2423.63|2423.63|2423.63|2423.14|2423.14|0
1605099490000|2020-11-11 12:58:10|2423.69|2423.69|2423.81|2423.81|2423.95|2423.95|2423.69|2423.69|0
1605099500000|2020-11-11 12:58:20|2423.83|2423.83|2424.17|2424.17|2424.17|2424.17|2423.83|2423.83|0
1605099510000|2020-11-11 12:58:30|2424.39|2424.39|2424.95|2424.95|2424.97|2424.97|2424.39|2424.39|0
1605099520000|2020-11-11 12:58:40|2425.12|2425.12|2425.07|2425.07|2425.12|2425.12|2424.96|2424.96|0
1605099530000|2020-11-11 12:58:50|2425.12|2425.12|2424.61|2424.61|2425.12|2425.12|2424.61|2424.61|0
1605099540000|2020-11-11 12:59:00|2424.55|2424.55|2424.81|2424.81|2424.81|2424.81|2424.49|2424.49|0
1605099550000|2020-11-11 12:59:10|2424.9|2424.9|2424.95|2424.95|2424.95|2424.95|2424.9|2424.9|0
1605099570000|2020-11-11 12:59:30|2425.24|2425.24|2425.24|2425.24|2425.41|2425.41|2425.18|2425.18|0
1605099580000|2020-11-11 12:59:40|2425.4|2425.4|2424.85|2424.85|2425.4|2425.4|2424.85|2424.85|0
1605099590000|2020-11-11 12:59:50|2424.32|2424.32|2424.04|2424.04|2424.32|2424.32|2424.04|2424.04|0
1605099600000|2020-11-11 13:00:00|2424.37|2424.37|2423.93|2423.93|2424.37|2424.37|2423.93|2423.93|0
1605099610000|2020-11-11 13:00:10|2423.89|2423.89|2423.7|2423.7|2423.89|2423.89|2423.37|2423.37|0
1605099620000|2020-11-11 13:00:20|2423.72|2423.72|2425.22|2425.22|2425.22|2425.22|2423.72|2423.72|0
1605099630000|2020-11-11 13:00:30|2425.05|2425.05|2424.48|2424.48|2425.05|2425.05|2424.48|2424.48|0
1605099640000|2020-11-11 13:00:40|2424.44|2424.44|2424.51|2424.51|2424.55|2424.55|2424.44|2424.44|0
1605099650000|2020-11-11 13:00:50|2424.47|2424.47|2423.87|2423.87|2424.47|2424.47|2423.87|2423.87|0
1605099660000|2020-11-11 13:01:00|2423.76|2423.76|2423.12|2423.12|2423.76|2423.76|2423.06|2423.06|0
1605099670000|2020-11-11 13:01:10|2422.17|2422.17|2421.17|2421.17|2422.17|2422.17|2421.17|2421.17|0
1605099680000|2020-11-11 13:01:20|2421.11|2421.11|2420.61|2420.61|2421.11|2421.11|2420.61|2420.61|0
1605099690000|2020-11-11 13:01:30|2420.56|2420.56|2420.44|2420.44|2420.56|2420.56|2420.35|2420.35|0
1605099700000|2020-11-11 13:01:40|2420.48|2420.48|2420.84|2420.84|2420.84|2420.84|2420.37|2420.37|0
1605099710000|2020-11-11 13:01:50|2420.86|2420.86|2421.33|2421.33|2421.49|2421.49|2420.86|2420.86|0
1605099720000|2020-11-11 13:02:00|2421.38|2421.38|2420.92|2420.92|2421.38|2421.38|2420.92|2420.92|0
1605099730000|2020-11-11 13:02:10|2420.91|2420.91|2420.74|2420.74|2420.91|2420.91|2420.74|2420.74|0
1605099740000|2020-11-11 13:02:20|2420.7|2420.7|2420.05|2420.05|2420.7|2420.7|2420.05|2420.05|0
1605099750000|2020-11-11 13:02:30|2419.93|2419.93|2419.94|2419.94|2419.94|2419.94|2419.89|2419.89|0
1605099760000|2020-11-11 13:02:40|2420.11|2420.11|2419.77|2419.77|2420.38|2420.38|2419.77|2419.77|0
1605099770000|2020-11-11 13:02:50|2419.85|2419.85|2419.94|2419.94|2419.94|2419.94|2419.85|2419.85|0
1605099780000|2020-11-11 13:03:00|2419.61|2419.61|2419.71|2419.71|2419.82|2419.82|2419.61|2419.61|0
1605099790000|2020-11-11 13:03:10|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|2419.65|0
1605099800000|2020-11-11 13:03:20|2419.56|2419.56|2421.21|2421.21|2421.21|2421.21|2419.39|2419.39|0
1605099810000|2020-11-11 13:03:30|2421.22|2421.22|2421.67|2421.67|2422.01|2422.01|2421.22|2421.22|0
1605099820000|2020-11-11 13:03:40|2421.75|2421.75|2421.71|2421.71|2421.75|2421.75|2421.63|2421.63|0
1605099830000|2020-11-11 13:03:50|2421.61|2421.61|2421.58|2421.58|2421.63|2421.63|2421.58|2421.58|0
1605099840000|2020-11-11 13:04:00|2421.52|2421.52|2421.89|2421.89|2421.89|2421.89|2421.52|2421.52|0
1605099850000|2020-11-11 13:04:10|2422|2422|2422.04|2422.04|2422.04|2422.04|2422|2422|0
1605099860000|2020-11-11 13:04:20|2422.06|2422.06|2422.63|2422.63|2422.63|2422.63|2422.06|2422.06|0
1605099870000|2020-11-11 13:04:30|2422.67|2422.67|2424.11|2424.11|2424.11|2424.11|2422.67|2422.67|0
1605099880000|2020-11-11 13:04:40|2423.95|2423.95|2423.93|2423.93|2423.95|2423.95|2423.77|2423.77|0
1605099890000|2020-11-11 13:04:50|2423.94|2423.94|2424.17|2424.17|2424.22|2424.22|2423.94|2423.94|0
1605099900000|2020-11-11 13:05:00|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|2424.21|0
1605099910000|2020-11-11 13:05:10|2424.24|2424.24|2424.09|2424.09|2424.24|2424.24|2423.9|2423.9|0
1605099920000|2020-11-11 13:05:20|2424.42|2424.42|2424.84|2424.84|2425.23|2425.23|2424.42|2424.42|0
1605099930000|2020-11-11 13:05:30|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|2424.8|0
1605099940000|2020-11-11 13:05:40|2424.81|2424.81|2424.93|2424.93|2425.09|2425.09|2424.65|2424.65|0
1605099950000|2020-11-11 13:05:50|2424.99|2424.99|2425.28|2425.28|2425.28|2425.28|2424.99|2424.99|0
1605099960000|2020-11-11 13:06:00|2425.49|2425.49|2425.85|2425.85|2425.85|2425.85|2425.49|2425.49|0
1605099970000|2020-11-11 13:06:10|2425.68|2425.68|2425.62|2425.62|2425.79|2425.79|2425.62|2425.62|0
1605099980000|2020-11-11 13:06:20|2426.21|2426.21|2426.03|2426.03|2426.31|2426.31|2425.58|2425.58|0
1605099990000|2020-11-11 13:06:30|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|2425.86|0
1605100010000|2020-11-11 13:06:50|2425.89|2425.89|2425.8|2425.8|2425.89|2425.89|2425.8|2425.8|0
1605100030000|2020-11-11 13:07:10|2426.3|2426.3|2426.13|2426.13|2426.3|2426.3|2426.13|2426.13|0
1605100040000|2020-11-11 13:07:20|2426.19|2426.19|2426.36|2426.36|2426.36|2426.36|2426.19|2426.19|0
1605100050000|2020-11-11 13:07:30|2426.42|2426.42|2426.24|2426.24|2426.46|2426.46|2426.12|2426.12|0
1605100070000|2020-11-11 13:07:50|2426.35|2426.35|2426.55|2426.55|2426.58|2426.58|2426.35|2426.35|0
1605100080000|2020-11-11 13:08:00|2426.06|2426.06|2425.88|2425.88|2426.06|2426.06|2425.83|2425.83|0
1605100090000|2020-11-11 13:08:10|2426.06|2426.06|2426.37|2426.37|2426.37|2426.37|2426.06|2426.06|0
1605100100000|2020-11-11 13:08:20|2425.38|2425.38|2423.09|2423.09|2425.38|2425.38|2423.09|2423.09|0
1605100110000|2020-11-11 13:08:30|2422.93|2422.93|2419.79|2419.79|2422.93|2422.93|2419.79|2419.79|0
1605100120000|2020-11-11 13:08:40|2419.46|2419.46|2418.38|2418.38|2419.46|2419.46|2418.21|2418.21|0
1605100130000|2020-11-11 13:08:50|2418.43|2418.43|2418.91|2418.91|2418.91|2418.91|2418.43|2418.43|0
1605100140000|2020-11-11 13:09:00|2418.58|2418.58|2418.27|2418.27|2418.58|2418.58|2418.27|2418.27|0
1605100150000|2020-11-11 13:09:10|2418.67|2418.67|2418.42|2418.42|2418.67|2418.67|2418.42|2418.42|0
1605100160000|2020-11-11 13:09:20|2418.65|2418.65|2418.88|2418.88|2418.93|2418.93|2418.65|2418.65|0
1605100170000|2020-11-11 13:09:30|2419.21|2419.21|2420.08|2420.08|2420.08|2420.08|2419.11|2419.11|0
1605100180000|2020-11-11 13:09:40|2420.11|2420.11|2420.19|2420.19|2420.32|2420.32|2420.11|2420.11|0
1605100190000|2020-11-11 13:09:50|2420.52|2420.52|2420.65|2420.65|2420.65|2420.65|2420.3|2420.3|0
1605100200000|2020-11-11 13:10:00|2420.81|2420.81|2420.87|2420.87|2421.04|2421.04|2420.81|2420.81|0
1605100210000|2020-11-11 13:10:10|2420.81|2420.81|2420.68|2420.68|2420.81|2420.81|2420.48|2420.48|0
1605100220000|2020-11-11 13:10:20|2420.62|2420.62|2419.95|2419.95|2420.62|2420.62|2419.95|2419.95|0
1605100230000|2020-11-11 13:10:30|2420|2420|2420.8|2420.8|2420.8|2420.8|2420|2420|0
1605100240000|2020-11-11 13:10:40|2420.69|2420.69|2420.52|2420.52|2420.69|2420.69|2420.52|2420.52|0
1605100250000|2020-11-11 13:10:50|2420.46|2420.46|2420.16|2420.16|2420.46|2420.46|2420.05|2420.05|0
1605100260000|2020-11-11 13:11:00|2420.1|2420.1|2418.93|2418.93|2420.1|2420.1|2418.93|2418.93|0
1605100270000|2020-11-11 13:11:10|2418.97|2418.97|2418.85|2418.85|2418.97|2418.97|2418.63|2418.63|0
1605100280000|2020-11-11 13:11:20|2419.36|2419.36|2419.8|2419.8|2419.8|2419.8|2419.36|2419.36|0
1605100290000|2020-11-11 13:11:30|2419.85|2419.85|2419.85|2419.85|2419.85|2419.85|2419.85|2419.85|0
1605100300000|2020-11-11 13:11:40|2419.8|2419.8|2419.68|2419.68|2419.8|2419.8|2419.68|2419.68|0
1605100310000|2020-11-11 13:11:50|2420.01|2420.01|2420.88|2420.88|2420.88|2420.88|2420.01|2420.01|0
1605100320000|2020-11-11 13:12:00|2421.05|2421.05|2422.2|2422.2|2422.2|2422.2|2421.05|2421.05|0
1605100330000|2020-11-11 13:12:10|2422.37|2422.37|2422.04|2422.04|2422.37|2422.37|2422.04|2422.04|0
1605100340000|2020-11-11 13:12:20|2422.2|2422.2|2422.98|2422.98|2423.09|2423.09|2422.2|2422.2|0
1605100350000|2020-11-11 13:12:30|2423.15|2423.15|2423.4|2423.4|2423.4|2423.4|2423.15|2423.15|0
1605100360000|2020-11-11 13:12:40|2423.44|2423.44|2423.28|2423.28|2423.44|2423.44|2423.22|2423.22|0
1605100370000|2020-11-11 13:12:50|2423.39|2423.39|2423.39|2423.39|2423.39|2423.39|2423.06|2423.06|0
1605100380000|2020-11-11 13:13:00|2423.72|2423.72|2424.06|2424.06|2424.17|2424.17|2423.72|2423.72|0
1605100390000|2020-11-11 13:13:10|2424|2424|2423.95|2423.95|2424|2424|2423.95|2423.95|0
1605100400000|2020-11-11 13:13:20|2423.99|2423.99|2422.99|2422.99|2423.99|2423.99|2422.99|2422.99|0
1605100410000|2020-11-11 13:13:30|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|2422.95|0
1605100420000|2020-11-11 13:13:40|2423|2423|2423.23|2423.23|2423.23|2423.23|2423|2423|0
1605100430000|2020-11-11 13:13:50|2423.56|2423.56|2424.05|2424.05|2424.05|2424.05|2423.56|2423.56|0
1605100440000|2020-11-11 13:14:00|2423.88|2423.88|2423.77|2423.77|2423.88|2423.88|2423.72|2423.72|0
1605100450000|2020-11-11 13:14:10|2423.94|2423.94|2423.83|2423.83|2423.94|2423.94|2423.83|2423.83|0
1605100460000|2020-11-11 13:14:20|2423.61|2423.61|2423.63|2423.63|2423.63|2423.63|2423.57|2423.57|0
1605100470000|2020-11-11 13:14:30|2423.79|2423.79|2423.74|2423.74|2423.79|2423.79|2423.74|2423.74|0
1605100480000|2020-11-11 13:14:40|2423.79|2423.79|2423.74|2423.74|2423.79|2423.79|2423.74|2423.74|0
1605100490000|2020-11-11 13:14:50|2423.75|2423.75|2423.47|2423.47|2423.75|2423.75|2423.47|2423.47|0
1605100500000|2020-11-11 13:15:00|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|2423.41|0
1605100510000|2020-11-11 13:15:10|2423.36|2423.36|2424.27|2424.27|2424.27|2424.27|2423.36|2423.36|0
1605100520000|2020-11-11 13:15:20|2424.3|2424.3|2425.14|2425.14|2425.25|2425.25|2424.3|2424.3|0
1605100530000|2020-11-11 13:15:30|2425.25|2425.25|2425.24|2425.24|2425.31|2425.31|2424.96|2424.96|0
1605100540000|2020-11-11 13:15:40|2425.3|2425.3|2425.2|2425.2|2425.3|2425.3|2424.97|2424.97|0
1605100550000|2020-11-11 13:15:50|2425.08|2425.08|2424.97|2424.97|2425.08|2425.08|2424.97|2424.97|0
1605100560000|2020-11-11 13:16:00|2425.14|2425.14|2425.14|2425.14|2425.14|2425.14|2425.14|2425.14|0
1605100570000|2020-11-11 13:16:10|2425.02|2425.02|2425.31|2425.31|2425.31|2425.31|2425.02|2425.02|0
1605100580000|2020-11-11 13:16:20|2425.23|2425.23|2423.68|2423.68|2425.23|2425.23|2423.68|2423.68|0
1605100590000|2020-11-11 13:16:30|2423.8|2423.8|2424.04|2424.04|2424.04|2424.04|2423.59|2423.59|0
1605100600000|2020-11-11 13:16:40|2424.08|2424.08|2424.38|2424.38|2424.41|2424.41|2424.08|2424.08|0
1605100610000|2020-11-11 13:16:50|2424.43|2424.43|2424.65|2424.65|2424.65|2424.65|2424.43|2424.43|0
1605100620000|2020-11-11 13:17:00|2424.62|2424.62|2424.39|2424.39|2424.62|2424.62|2424.39|2424.39|0
1605100630000|2020-11-11 13:17:10|2424.4|2424.4|2424.42|2424.42|2424.42|2424.42|2424.4|2424.4|0
1605100640000|2020-11-11 13:17:20|2424.09|2424.09|2423.54|2423.54|2424.09|2424.09|2423.31|2423.31|0
1605100660000|2020-11-11 13:17:40|2423.49|2423.49|2423.77|2423.77|2423.89|2423.89|2423.49|2423.49|0
1605100670000|2020-11-11 13:17:50|2423.71|2423.71|2423.48|2423.48|2423.83|2423.83|2423.48|2423.48|0
1605100680000|2020-11-11 13:18:00|2423.44|2423.44|2422.82|2422.82|2423.44|2423.44|2422.71|2422.71|0
1605100690000|2020-11-11 13:18:10|2422.88|2422.88|2422.77|2422.77|2422.88|2422.88|2422.77|2422.77|0
1605100700000|2020-11-11 13:18:20|2422.82|2422.82|2422.31|2422.31|2422.82|2422.82|2422.31|2422.31|0
1605100710000|2020-11-11 13:18:30|2422.42|2422.42|2422.7|2422.7|2422.98|2422.98|2422.42|2422.42|0
1605100720000|2020-11-11 13:18:40|2422.62|2422.62|2421.89|2421.89|2422.62|2422.62|2421.89|2421.89|0
1605100730000|2020-11-11 13:18:50|2422.17|2422.17|2422.27|2422.27|2422.39|2422.39|2422.17|2422.17|0
1605100740000|2020-11-11 13:19:00|2422.22|2422.22|2421.93|2421.93|2422.22|2422.22|2421.93|2421.93|0
1605100750000|2020-11-11 13:19:10|2421.81|2421.81|2421.28|2421.28|2421.81|2421.81|2421.1|2421.1|0
1605100760000|2020-11-11 13:19:20|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|2421.3|0
1605100770000|2020-11-11 13:19:30|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|2421.24|0
1605100780000|2020-11-11 13:19:40|2421.18|2421.18|2420.95|2420.95|2421.18|2421.18|2420.95|2420.95|0
1605100800000|2020-11-11 13:20:00|2420.84|2420.84|2420.59|2420.59|2420.84|2420.84|2420.59|2420.59|0
1605100810000|2020-11-11 13:20:10|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|0
1605100820000|2020-11-11 13:20:20|2420.59|2420.59|2421.9|2421.9|2422.23|2422.23|2420.59|2420.59|0
1605100830000|2020-11-11 13:20:30|2421.91|2421.91|2422.51|2422.51|2422.51|2422.51|2421.91|2421.91|0
1605100840000|2020-11-11 13:20:40|2422.59|2422.59|2422.93|2422.93|2423.27|2423.27|2422.53|2422.53|0
1605100850000|2020-11-11 13:20:50|2422.99|2422.99|2422.93|2422.93|2422.99|2422.99|2422.93|2422.93|0
1605100860000|2020-11-11 13:21:00|2422.95|2422.95|2422.69|2422.69|2423.02|2423.02|2422.69|2422.69|0
1605100870000|2020-11-11 13:21:10|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|2423.08|0
1605100880000|2020-11-11 13:21:20|2423.25|2423.25|2423.92|2423.92|2423.92|2423.92|2423.21|2423.21|0
1605100890000|2020-11-11 13:21:30|2423.95|2423.95|2423.78|2423.78|2423.95|2423.95|2423.78|2423.78|0
1605100900000|2020-11-11 13:21:40|2424.01|2424.01|2424.18|2424.18|2424.18|2424.18|2423.84|2423.84|0
1605100910000|2020-11-11 13:21:50|2424.4|2424.4|2424.46|2424.46|2424.46|2424.46|2424.4|2424.4|0
1605100920000|2020-11-11 13:22:00|2424.34|2424.34|2424.34|2424.34|2424.4|2424.4|2424.34|2424.34|0
1605100930000|2020-11-11 13:22:10|2424.17|2424.17|2423.47|2423.47|2424.17|2424.17|2423.3|2423.3|0
1605100940000|2020-11-11 13:22:20|2423.42|2423.42|2423.79|2423.79|2423.79|2423.79|2423.42|2423.42|0
1605100950000|2020-11-11 13:22:30|2423.75|2423.75|2423.59|2423.59|2423.92|2423.92|2423.59|2423.59|0
1605100960000|2020-11-11 13:22:40|2423.65|2423.65|2423.63|2423.63|2423.65|2423.65|2423.59|2423.59|0
1605100970000|2020-11-11 13:22:50|2423.68|2423.68|2423.08|2423.08|2423.89|2423.89|2423.01|2423.01|0
1605100980000|2020-11-11 13:23:00|2423.03|2423.03|2422.81|2422.81|2423.19|2423.19|2422.81|2422.81|0
1605100990000|2020-11-11 13:23:10|2422.98|2422.98|2423.17|2423.17|2423.17|2423.17|2422.87|2422.87|0
1605101000000|2020-11-11 13:23:20|2423.34|2423.34|2423.34|2423.34|2423.51|2423.51|2423.34|2423.34|0
1605101010000|2020-11-11 13:23:30|2423.17|2423.17|2422.51|2422.51|2423.51|2423.51|2422.4|2422.4|0
1605101020000|2020-11-11 13:23:40|2422.18|2422.18|2421.32|2421.32|2422.29|2422.29|2421.32|2421.32|0
1605101030000|2020-11-11 13:23:50|2421.55|2421.55|2421.6|2421.6|2421.66|2421.66|2421.09|2421.09|0
1605101040000|2020-11-11 13:24:00|2421.82|2421.82|2421.82|2421.82|2422.47|2422.47|2421.82|2421.82|0
1605101050000|2020-11-11 13:24:10|2421.87|2421.87|2421.4|2421.4|2421.9|2421.9|2421.4|2421.4|0
1605101060000|2020-11-11 13:24:20|2421.37|2421.37|2421.48|2421.48|2421.53|2421.53|2421.37|2421.37|0
1605101070000|2020-11-11 13:24:30|2421.64|2421.64|2420.7|2420.7|2421.64|2421.64|2420.7|2420.7|0
1605101080000|2020-11-11 13:24:40|2420.65|2420.65|2420.34|2420.34|2420.65|2420.65|2420.34|2420.34|0
1605101090000|2020-11-11 13:24:50|2420.22|2420.22|2420.16|2420.16|2420.28|2420.28|2420.11|2420.11|0
1605101100000|2020-11-11 13:25:00|2420.72|2420.72|2420.64|2420.64|2420.72|2420.72|2420.55|2420.55|0
1605101110000|2020-11-11 13:25:10|2420.65|2420.65|2420.8|2420.8|2420.87|2420.87|2420.65|2420.65|0
1605101120000|2020-11-11 13:25:20|2420.74|2420.74|2420.7|2420.7|2420.85|2420.85|2420.64|2420.64|0
1605101130000|2020-11-11 13:25:30|2421.16|2421.16|2420.96|2420.96|2421.97|2421.97|2420.88|2420.88|0
1605101140000|2020-11-11 13:25:40|2421.14|2421.14|2419.35|2419.35|2421.14|2421.14|2418.85|2418.85|0
1605101150000|2020-11-11 13:25:50|2419.31|2419.31|2419.16|2419.16|2419.41|2419.41|2418.97|2418.97|0
1605101160000|2020-11-11 13:26:00|2419.12|2419.12|2418.2|2418.2|2419.12|2419.12|2418.16|2418.16|0
1605101170000|2020-11-11 13:26:10|2418.23|2418.23|2419.87|2419.87|2419.87|2419.87|2418.23|2418.23|0
1605101180000|2020-11-11 13:26:20|2419.98|2419.98|2419.44|2419.44|2419.98|2419.98|2419.44|2419.44|0
1605101190000|2020-11-11 13:26:30|2419.4|2419.4|2417.77|2417.77|2419.4|2419.4|2417.77|2417.77|0
1605101200000|2020-11-11 13:26:40|2417.6|2417.6|2417.73|2417.73|2417.85|2417.85|2417.39|2417.39|0
1605101210000|2020-11-11 13:26:50|2417.79|2417.79|2419.21|2419.21|2419.21|2419.21|2417.79|2417.79|0
1605101220000|2020-11-11 13:27:00|2419.25|2419.25|2421.46|2421.46|2421.46|2421.46|2419.25|2419.25|0
1605101230000|2020-11-11 13:27:10|2421.51|2421.51|2421.6|2421.6|2421.71|2421.71|2421.49|2421.49|0
1605101240000|2020-11-11 13:27:20|2421.66|2421.66|2421.89|2421.89|2421.89|2421.89|2421.66|2421.66|0
1605101250000|2020-11-11 13:27:30|2421.83|2421.83|2422.07|2422.07|2422.08|2422.08|2421.77|2421.77|0
1605101260000|2020-11-11 13:27:40|2421.79|2421.79|2421.23|2421.23|2421.79|2421.79|2421.23|2421.23|0
1605101270000|2020-11-11 13:27:50|2421.07|2421.07|2419.78|2419.78|2421.07|2421.07|2419.78|2419.78|0
1605101280000|2020-11-11 13:28:00|2419.44|2419.44|2418.9|2418.9|2419.45|2419.45|2418.9|2418.9|0
1605101290000|2020-11-11 13:28:10|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|2418.95|0
1605101300000|2020-11-11 13:28:20|2418.9|2418.9|2418.41|2418.41|2418.9|2418.9|2418.41|2418.41|0
1605101310000|2020-11-11 13:28:30|2418.35|2418.35|2418.43|2418.43|2418.43|2418.43|2417.93|2417.93|0
1605101320000|2020-11-11 13:28:40|2418.49|2418.49|2419.33|2419.33|2419.51|2419.51|2418.49|2418.49|0
1605101330000|2020-11-11 13:28:50|2419.5|2419.5|2419.53|2419.53|2419.61|2419.61|2419.5|2419.5|0
1605101340000|2020-11-11 13:29:00|2419.7|2419.7|2419.7|2419.7|2419.7|2419.7|2419.7|2419.7|0
1605101350000|2020-11-11 13:29:10|2419.82|2419.82|2420.17|2420.17|2420.19|2420.19|2419.82|2419.82|0
1605101360000|2020-11-11 13:29:20|2420.52|2420.52|2420.06|2420.06|2420.68|2420.68|2420.04|2420.04|0
1605101370000|2020-11-11 13:29:30|2419.89|2419.89|2420.18|2420.18|2420.23|2420.23|2419.89|2419.89|0
1605101380000|2020-11-11 13:29:40|2420.68|2420.68|2420.77|2420.77|2420.9|2420.9|2420.68|2420.68|0
1605101390000|2020-11-11 13:29:50|2421.33|2421.33|2421.97|2421.97|2421.97|2421.97|2421.33|2421.33|0
1605101400000|2020-11-11 13:30:00|2422.14|2422.14|2423.65|2423.65|2423.65|2423.65|2422.14|2422.14|0
1605101410000|2020-11-11 13:30:10|2423.54|2423.54|2423.47|2423.47|2423.58|2423.58|2423.47|2423.47|0
1605101420000|2020-11-11 13:30:20|2423.43|2423.43|2423.54|2423.54|2423.54|2423.54|2423.38|2423.38|0
1605101430000|2020-11-11 13:30:30|2423.38|2423.38|2423.25|2423.25|2423.47|2423.47|2423.25|2423.25|0
1605101440000|2020-11-11 13:30:40|2423.42|2423.42|2424.16|2424.16|2424.22|2424.22|2423.38|2423.38|0
1605101450000|2020-11-11 13:30:50|2424.11|2424.11|2423.9|2423.9|2424.11|2424.11|2423.9|2423.9|0
1605101460000|2020-11-11 13:31:00|2423.84|2423.84|2423.25|2423.25|2423.84|2423.84|2423.25|2423.25|0
1605101470000|2020-11-11 13:31:10|2423.19|2423.19|2422.58|2422.58|2423.19|2423.19|2422.42|2422.42|0
1605101480000|2020-11-11 13:31:20|2422.53|2422.53|2421.35|2421.35|2422.53|2422.53|2421.35|2421.35|0
1605101490000|2020-11-11 13:31:30|2420.65|2420.65|2421.01|2421.01|2421.01|2421.01|2420.61|2420.61|0
1605101500000|2020-11-11 13:31:40|2421.05|2421.05|2421.05|2421.05|2421.05|2421.05|2421.05|2421.05|0
1605101510000|2020-11-11 13:31:50|2421.28|2421.28|2421.36|2421.36|2421.52|2421.52|2421.23|2421.23|0
1605101520000|2020-11-11 13:32:00|2421.31|2421.31|2422.36|2422.36|2422.36|2422.36|2421.31|2421.31|0
1605101530000|2020-11-11 13:32:10|2422.4|2422.4|2422.55|2422.55|2422.55|2422.55|2422.4|2422.4|0
1605101540000|2020-11-11 13:32:20|2423.05|2423.05|2423.05|2423.05|2423.05|2423.05|2423.05|2423.05|0
1605101550000|2020-11-11 13:32:30|2422.89|2422.89|2422.89|2422.89|2422.89|2422.89|2422.89|2422.89|0
1605101560000|2020-11-11 13:32:40|2422.83|2422.83|2421.89|2421.89|2422.83|2422.83|2421.83|2421.83|0
1605101570000|2020-11-11 13:32:50|2421.87|2421.87|2422.06|2422.06|2422.06|2422.06|2421.84|2421.84|0
1605101580000|2020-11-11 13:33:00|2422.62|2422.62|2422.9|2422.9|2422.9|2422.9|2422.57|2422.57|0
1605101590000|2020-11-11 13:33:10|2422.94|2422.94|2423.95|2423.95|2423.95|2423.95|2422.94|2422.94|0
1605101600000|2020-11-11 13:33:20|2424.47|2424.47|2424.49|2424.49|2424.49|2424.49|2424.47|2424.47|0
1605101610000|2020-11-11 13:33:30|2425.1|2425.1|2424.1|2424.1|2425.1|2425.1|2424.1|2424.1|0
1605101620000|2020-11-11 13:33:40|2424.05|2424.05|2424.01|2424.01|2424.1|2424.1|2423.75|2423.75|0
1605101630000|2020-11-11 13:33:50|2423.85|2423.85|2422.57|2422.57|2423.85|2423.85|2422.54|2422.54|0
1605101640000|2020-11-11 13:34:00|2422.51|2422.51|2422.88|2422.88|2422.88|2422.88|2422.51|2422.51|0
1605101650000|2020-11-11 13:34:10|2422.83|2422.83|2422.99|2422.99|2422.99|2422.99|2422.83|2422.83|0
1605101660000|2020-11-11 13:34:20|2422.49|2422.49|2421.95|2421.95|2422.49|2422.49|2421.76|2421.76|0
1605101670000|2020-11-11 13:34:30|2421.78|2421.78|2421.72|2421.72|2421.78|2421.78|2421.66|2421.66|0
1605101680000|2020-11-11 13:34:40|2421.73|2421.73|2423.33|2423.33|2423.33|2423.33|2421.73|2421.73|0
1605101690000|2020-11-11 13:34:50|2423.21|2423.21|2423.72|2423.72|2423.72|2423.72|2423.21|2423.21|0
1605101700000|2020-11-11 13:35:00|2423.73|2423.73|2424.94|2424.94|2425.09|2425.09|2423.61|2423.61|0
1605101710000|2020-11-11 13:35:10|2425.06|2425.06|2425.58|2425.58|2425.58|2425.58|2425.02|2425.02|0
1605101720000|2020-11-11 13:35:20|2425.41|2425.41|2426.08|2426.08|2426.08|2426.08|2425.41|2425.41|0
1605101730000|2020-11-11 13:35:30|2425.92|2425.92|2425.96|2425.96|2426.07|2426.07|2425.74|2425.74|0
1605101740000|2020-11-11 13:35:40|2426.13|2426.13|2426.02|2426.02|2426.13|2426.13|2425.96|2425.96|0
1605101750000|2020-11-11 13:35:50|2425.96|2425.96|2425.4|2425.4|2425.96|2425.96|2425.4|2425.4|0
1605101760000|2020-11-11 13:36:00|2425.46|2425.46|2424.68|2424.68|2426.09|2426.09|2424.68|2424.68|0
1605101770000|2020-11-11 13:36:10|2424.34|2424.34|2425.34|2425.34|2425.34|2425.34|2424.14|2424.14|0
1605101780000|2020-11-11 13:36:20|2425.23|2425.23|2425.39|2425.39|2425.39|2425.39|2425.23|2425.23|0
1605101790000|2020-11-11 13:36:30|2425.72|2425.72|2425.81|2425.81|2425.81|2425.81|2425.72|2425.72|0
1605101800000|2020-11-11 13:36:40|2425.84|2425.84|2426.68|2426.68|2426.86|2426.86|2425.84|2425.84|0
1605101810000|2020-11-11 13:36:50|2426.63|2426.63|2426.96|2426.96|2426.96|2426.96|2426.63|2426.63|0
1605101820000|2020-11-11 13:37:00|2427.01|2427.01|2427.94|2427.94|2427.94|2427.94|2427.01|2427.01|0
1605101830000|2020-11-11 13:37:10|2427.83|2427.83|2428.18|2428.18|2428.18|2428.18|2427.83|2427.83|0
1605101840000|2020-11-11 13:37:20|2427.84|2427.84|2427.25|2427.25|2427.84|2427.84|2427.2|2427.2|0
1605101850000|2020-11-11 13:37:30|2427.24|2427.24|2427.19|2427.19|2427.24|2427.24|2426.86|2426.86|0
1605101860000|2020-11-11 13:37:40|2427.53|2427.53|2427.72|2427.72|2427.72|2427.72|2427.37|2427.37|0
1605101870000|2020-11-11 13:37:50|2428.22|2428.22|2427.72|2427.72|2428.22|2428.22|2427.72|2427.72|0
1605101880000|2020-11-11 13:38:00|2427.64|2427.64|2427.14|2427.14|2427.64|2427.64|2426.92|2426.92|0
1605101890000|2020-11-11 13:38:10|2427.25|2427.25|2427.78|2427.78|2427.78|2427.78|2427.25|2427.25|0
1605101900000|2020-11-11 13:38:20|2427.83|2427.83|2428.56|2428.56|2428.56|2428.56|2427.83|2427.83|0
1605101910000|2020-11-11 13:38:30|2428.59|2428.59|2428.89|2428.89|2429.06|2429.06|2428.56|2428.56|0
1605101920000|2020-11-11 13:38:40|2428.83|2428.83|2428.63|2428.63|2428.83|2428.83|2428.29|2428.29|0
1605101930000|2020-11-11 13:38:50|2428.58|2428.58|2428.75|2428.75|2428.75|2428.75|2428.31|2428.31|0
1605101940000|2020-11-11 13:39:00|2429.09|2429.09|2429.21|2429.21|2429.23|2429.23|2429.06|2429.06|0
1605101950000|2020-11-11 13:39:10|2429.27|2429.27|2428.87|2428.87|2429.27|2429.27|2428.71|2428.71|0
1605101960000|2020-11-11 13:39:20|2428.93|2428.93|2428.5|2428.5|2428.99|2428.99|2428.5|2428.5|0
1605101970000|2020-11-11 13:39:30|2427.85|2427.85|2427.74|2427.74|2428.02|2428.02|2427.19|2427.19|0
1605101980000|2020-11-11 13:39:40|2427.86|2427.86|2427.6|2427.6|2427.87|2427.87|2427.27|2427.27|0
1605101990000|2020-11-11 13:39:50|2427.43|2427.43|2427.11|2427.11|2427.45|2427.45|2427.11|2427.11|0
1605102000000|2020-11-11 13:40:00|2427.15|2427.15|2427.11|2427.11|2427.44|2427.44|2427.11|2427.11|0
1605102010000|2020-11-11 13:40:10|2426.89|2426.89|2425.34|2425.34|2426.89|2426.89|2425.34|2425.34|0
1605102020000|2020-11-11 13:40:20|2425.18|2425.18|2425.18|2425.18|2425.18|2425.18|2425.18|2425.18|0
1605102030000|2020-11-11 13:40:30|2425.06|2425.06|2424.37|2424.37|2425.06|2425.06|2424.29|2424.29|0
1605102040000|2020-11-11 13:40:40|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|2424.33|0
1605102050000|2020-11-11 13:40:50|2424.27|2424.27|2424.44|2424.44|2424.44|2424.44|2424.27|2424.27|0
1605102060000|2020-11-11 13:41:00|2424.5|2424.5|2423.96|2423.96|2424.61|2424.61|2423.33|2423.33|0
1605102070000|2020-11-11 13:41:10|2423.97|2423.97|2424.82|2424.82|2424.82|2424.82|2423.97|2423.97|0
1605102080000|2020-11-11 13:41:20|2424.76|2424.76|2424.14|2424.14|2424.92|2424.92|2424.14|2424.14|0
1605102090000|2020-11-11 13:41:30|2423.94|2423.94|2423.94|2423.94|2424|2424|2423.94|2423.94|0
1605102100000|2020-11-11 13:41:40|2423.93|2423.93|2423.33|2423.33|2423.94|2423.94|2423.33|2423.33|0
1605102110000|2020-11-11 13:41:50|2423.16|2423.16|2422.93|2422.93|2423.16|2423.16|2422.81|2422.81|0
1605102120000|2020-11-11 13:42:00|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|2423.15|0
1605102130000|2020-11-11 13:42:10|2423.21|2423.21|2423.95|2423.95|2423.95|2423.95|2423.21|2423.21|0
1605102140000|2020-11-11 13:42:20|2424.17|2424.17|2424.26|2424.26|2424.41|2424.41|2424.17|2424.17|0
1605102150000|2020-11-11 13:42:30|2424.2|2424.2|2423.74|2423.74|2424.2|2424.2|2423.7|2423.7|0
1605102160000|2020-11-11 13:42:40|2423.79|2423.79|2423.99|2423.99|2423.99|2423.99|2423.7|2423.7|0
1605102170000|2020-11-11 13:42:50|2424.05|2424.05|2424.72|2424.72|2424.73|2424.73|2424.05|2424.05|0
1605102180000|2020-11-11 13:43:00|2424.68|2424.68|2424.12|2424.12|2424.68|2424.68|2424.12|2424.12|0
1605102190000|2020-11-11 13:43:10|2424.13|2424.13|2423.8|2423.8|2424.13|2424.13|2423.8|2423.8|0
1605102200000|2020-11-11 13:43:20|2423.46|2423.46|2422.98|2422.98|2423.46|2423.46|2422.98|2422.98|0
1605102220000|2020-11-11 13:43:40|2422.82|2422.82|2422.77|2422.77|2422.83|2422.83|2422.48|2422.48|0
1605102230000|2020-11-11 13:43:50|2422.83|2422.83|2422.87|2422.87|2422.92|2422.92|2422.77|2422.77|0
1605102240000|2020-11-11 13:44:00|2423.04|2423.04|2422.27|2422.27|2423.04|2423.04|2422.27|2422.27|0
1605102250000|2020-11-11 13:44:10|2422.04|2422.04|2422.04|2422.04|2422.04|2422.04|2421.93|2421.93|0
1605102270000|2020-11-11 13:44:30|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|2421.54|0
1605102280000|2020-11-11 13:44:40|2421.58|2421.58|2420.88|2420.88|2421.58|2421.58|2420.88|2420.88|0
1605102290000|2020-11-11 13:44:50|2420.42|2420.42|2420.57|2420.57|2420.59|2420.59|2420.42|2420.42|0
1605102300000|2020-11-11 13:45:00|2420.46|2420.46|2420.62|2420.62|2420.62|2420.62|2420.46|2420.46|0
1605102310000|2020-11-11 13:45:10|2420.63|2420.63|2421.66|2421.66|2421.77|2421.77|2420.63|2420.63|0
1605102320000|2020-11-11 13:45:20|2421.74|2421.74|2421.69|2421.69|2421.74|2421.74|2421.57|2421.57|0
1605102330000|2020-11-11 13:45:30|2421.52|2421.52|2421.64|2421.64|2421.64|2421.64|2421.47|2421.47|0
1605102340000|2020-11-11 13:45:40|2421.7|2421.7|2421.84|2421.84|2422.11|2422.11|2421.68|2421.68|0
1605102350000|2020-11-11 13:45:50|2421.88|2421.88|2421.9|2421.9|2421.93|2421.93|2421.82|2421.82|0
1605102360000|2020-11-11 13:46:00|2421.93|2421.93|2422.28|2422.28|2422.28|2422.28|2421.93|2421.93|0
1605102370000|2020-11-11 13:46:10|2422.39|2422.39|2421.42|2421.42|2422.39|2422.39|2421.42|2421.42|0
1605102380000|2020-11-11 13:46:20|2421.46|2421.46|2421.86|2421.86|2422.05|2422.05|2421.46|2421.46|0
1605102390000|2020-11-11 13:46:30|2421.92|2421.92|2422.06|2422.06|2422.06|2422.06|2421.81|2421.81|0
1605102400000|2020-11-11 13:46:40|2422.1|2422.1|2422.63|2422.63|2422.63|2422.63|2422.1|2422.1|0
1605102410000|2020-11-11 13:46:50|2422.65|2422.65|2423.72|2423.72|2423.72|2423.72|2422.65|2422.65|0
1605102420000|2020-11-11 13:47:00|2423.77|2423.77|2423.8|2423.8|2423.97|2423.97|2423.77|2423.77|0
1605102430000|2020-11-11 13:47:10|2423.96|2423.96|2425.2|2425.2|2425.2|2425.2|2423.96|2423.96|0
1605102440000|2020-11-11 13:47:20|2425.21|2425.21|2425.64|2425.64|2425.65|2425.65|2425.21|2425.21|0
1605102450000|2020-11-11 13:47:30|2425.79|2425.79|2425.5|2425.5|2425.79|2425.79|2425.42|2425.42|0
1605102460000|2020-11-11 13:47:40|2425.45|2425.45|2425.22|2425.22|2425.45|2425.45|2425.05|2425.05|0
1605102470000|2020-11-11 13:47:50|2425.34|2425.34|2425.15|2425.15|2425.34|2425.34|2425.09|2425.09|0
1605102480000|2020-11-11 13:48:00|2425.32|2425.32|2425.62|2425.62|2425.72|2425.72|2425.32|2425.32|0
1605102490000|2020-11-11 13:48:10|2425.68|2425.68|2425.69|2425.69|2426.02|2426.02|2425.57|2425.57|0
1605102500000|2020-11-11 13:48:20|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|2425.64|0
1605102510000|2020-11-11 13:48:30|2425.3|2425.3|2425.83|2425.83|2426|2426|2425.3|2425.3|0
1605102520000|2020-11-11 13:48:40|2425.79|2425.79|2425.9|2425.9|2425.9|2425.9|2425.79|2425.79|0
1605102530000|2020-11-11 13:48:50|2425.91|2425.91|2426.48|2426.48|2426.48|2426.48|2425.91|2425.91|0
1605102540000|2020-11-11 13:49:00|2426.54|2426.54|2426.73|2426.73|2426.86|2426.86|2426.54|2426.54|0
1605102550000|2020-11-11 13:49:10|2426.72|2426.72|2426.02|2426.02|2426.72|2426.72|2426.02|2426.02|0
1605102560000|2020-11-11 13:49:20|2426.03|2426.03|2425.48|2425.48|2426.32|2426.32|2425.48|2425.48|0
1605102570000|2020-11-11 13:49:30|2425.42|2425.42|2425.17|2425.17|2425.48|2425.48|2425.17|2425.17|0
1605102580000|2020-11-11 13:49:40|2425.03|2425.03|2424.1|2424.1|2425.03|2425.03|2424.1|2424.1|0
1605102590000|2020-11-11 13:49:50|2424.05|2424.05|2423.42|2423.42|2424.05|2424.05|2423.42|2423.42|0
1605102600000|2020-11-11 13:50:00|2423.31|2423.31|2423.69|2423.69|2423.76|2423.76|2422.78|2422.78|0
1605102610000|2020-11-11 13:50:10|2423.74|2423.74|2423.64|2423.64|2423.75|2423.75|2423.19|2423.19|0
1605102620000|2020-11-11 13:50:20|2423.69|2423.69|2424.26|2424.26|2424.26|2424.26|2423.52|2423.52|0
1605102630000|2020-11-11 13:50:30|2424.32|2424.32|2424.68|2424.68|2424.74|2424.74|2423.92|2423.92|0
1605102640000|2020-11-11 13:50:40|2424.74|2424.74|2425.3|2425.3|2425.63|2425.63|2424.74|2424.74|0
1605102660000|2020-11-11 13:51:00|2425.49|2425.49|2425.38|2425.38|2425.49|2425.49|2425.13|2425.13|0
1605102670000|2020-11-11 13:51:10|2425.21|2425.21|2424.38|2424.38|2425.21|2425.21|2424.36|2424.36|0
1605102680000|2020-11-11 13:51:20|2424.39|2424.39|2424.46|2424.46|2424.46|2424.46|2424.23|2424.23|0
1605102690000|2020-11-11 13:51:30|2424.3|2424.3|2424.42|2424.42|2424.54|2424.54|2424.25|2424.25|0
1605102700000|2020-11-11 13:51:40|2424.31|2424.31|2423.81|2423.81|2424.31|2424.31|2423.58|2423.58|0
1605102710000|2020-11-11 13:51:50|2423.65|2423.65|2424.07|2424.07|2424.07|2424.07|2423.65|2423.65|0
1605102720000|2020-11-11 13:52:00|2424.23|2424.23|2424.28|2424.28|2424.78|2424.78|2424.23|2424.23|0
1605102730000|2020-11-11 13:52:10|2424.33|2424.33|2423.98|2423.98|2424.33|2424.33|2423.98|2423.98|0
1605102740000|2020-11-11 13:52:20|2423.99|2423.99|2423.66|2423.66|2423.99|2423.99|2423.66|2423.66|0
1605102750000|2020-11-11 13:52:30|2423.62|2423.62|2422.95|2422.95|2423.62|2423.62|2422.95|2422.95|0
1605102760000|2020-11-11 13:52:40|2423.06|2423.06|2422.73|2422.73|2423.06|2423.06|2422.66|2422.66|0
1605102770000|2020-11-11 13:52:50|2422.57|2422.57|2422.55|2422.55|2422.79|2422.79|2422.55|2422.55|0
1605102780000|2020-11-11 13:53:00|2422.72|2422.72|2422.73|2422.73|2422.73|2422.73|2422.72|2422.72|0
1605102790000|2020-11-11 13:53:10|2422.57|2422.57|2421.84|2421.84|2422.79|2422.79|2421.84|2421.84|0
1605102810000|2020-11-11 13:53:30|2421.67|2421.67|2420.94|2420.94|2421.67|2421.67|2420.94|2420.94|0
1605102820000|2020-11-11 13:53:40|2420.89|2420.89|2420.38|2420.38|2420.89|2420.89|2420.32|2420.32|0
1605102830000|2020-11-11 13:53:50|2420.39|2420.39|2419.11|2419.11|2420.39|2420.39|2419.11|2419.11|0
1605102840000|2020-11-11 13:54:00|2419.05|2419.05|2418.87|2418.87|2419.21|2419.21|2418.87|2418.87|0
1605102850000|2020-11-11 13:54:10|2418.75|2418.75|2418.43|2418.43|2418.75|2418.75|2418.43|2418.43|0
1605102860000|2020-11-11 13:54:20|2418.27|2418.27|2417.46|2417.46|2418.27|2418.27|2417.46|2417.46|0
1605102870000|2020-11-11 13:54:30|2417.57|2417.57|2417.45|2417.45|2417.68|2417.68|2417.45|2417.45|0
1605102880000|2020-11-11 13:54:40|2417.26|2417.26|2417.49|2417.49|2417.49|2417.49|2417.22|2417.22|0
1605102890000|2020-11-11 13:54:50|2417.44|2417.44|2419|2419|2419|2419|2417.44|2417.44|0
1605102900000|2020-11-11 13:55:00|2418.94|2418.94|2419.17|2419.17|2419.17|2419.17|2418.94|2418.94|0
1605102910000|2020-11-11 13:55:10|2419.34|2419.34|2418.81|2418.81|2419.38|2419.38|2418.81|2418.81|0
1605102920000|2020-11-11 13:55:20|2418.87|2418.87|2418.7|2418.7|2418.87|2418.87|2418.64|2418.64|0
1605102930000|2020-11-11 13:55:30|2418.62|2418.62|2418.7|2418.7|2418.7|2418.7|2418.47|2418.47|0
1605102940000|2020-11-11 13:55:40|2418.87|2418.87|2419.31|2419.31|2419.31|2419.31|2418.87|2418.87|0
1605102950000|2020-11-11 13:55:50|2419.39|2419.39|2419.84|2419.84|2419.84|2419.84|2419.39|2419.39|0
1605102960000|2020-11-11 13:56:00|2419.9|2419.9|2419.43|2419.43|2420.01|2420.01|2419.43|2419.43|0
1605102970000|2020-11-11 13:56:10|2419.37|2419.37|2419.75|2419.75|2419.75|2419.75|2419.37|2419.37|0
1605102980000|2020-11-11 13:56:20|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|2419.69|0
1605102990000|2020-11-11 13:56:30|2419.86|2419.86|2420.02|2420.02|2420.14|2420.14|2419.8|2419.8|0
1605103000000|2020-11-11 13:56:40|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|0
1605103010000|2020-11-11 13:56:50|2419.69|2419.69|2419.58|2419.58|2419.75|2419.75|2419.58|2419.58|0
1605103020000|2020-11-11 13:57:00|2419.84|2419.84|2419.96|2419.96|2419.96|2419.96|2419.84|2419.84|0
1605103040000|2020-11-11 13:57:20|2420.13|2420.13|2420.54|2420.54|2420.54|2420.54|2420.13|2420.13|0
1605103050000|2020-11-11 13:57:30|2420.55|2420.55|2421.04|2421.04|2421.04|2421.04|2420.52|2420.52|0
1605103060000|2020-11-11 13:57:40|2421.12|2421.12|2421.41|2421.41|2421.41|2421.41|2421.12|2421.12|0
1605103070000|2020-11-11 13:57:50|2421.47|2421.47|2421.29|2421.29|2421.52|2421.52|2421.29|2421.29|0
1605103080000|2020-11-11 13:58:00|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|2421.18|0
1605103090000|2020-11-11 13:58:10|2421.35|2421.35|2421.15|2421.15|2421.35|2421.35|2421.15|2421.15|0
1605103100000|2020-11-11 13:58:20|2420.98|2420.98|2421.31|2421.31|2421.31|2421.31|2420.98|2420.98|0
1605103110000|2020-11-11 13:58:30|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.27|2421.27|0
1605103120000|2020-11-11 13:58:40|2421.39|2421.39|2421.28|2421.28|2421.4|2421.4|2420.95|2420.95|0
1605103130000|2020-11-11 13:58:50|2421.24|2421.24|2420.9|2420.9|2421.28|2421.28|2420.9|2420.9|0
1605103140000|2020-11-11 13:59:00|2420.89|2420.89|2420.61|2420.61|2420.89|2420.89|2420.61|2420.61|0
1605103150000|2020-11-11 13:59:10|2420.55|2420.55|2420.13|2420.13|2420.55|2420.55|2420.13|2420.13|0
1605103160000|2020-11-11 13:59:20|2420.02|2420.02|2419.93|2419.93|2420.04|2420.04|2419.81|2419.81|0
1605103170000|2020-11-11 13:59:30|2419.75|2419.75|2420.58|2420.58|2420.58|2420.58|2419.75|2419.75|0
1605103180000|2020-11-11 13:59:40|2420.46|2420.46|2420.63|2420.63|2420.63|2420.63|2420.46|2420.46|0
1605103190000|2020-11-11 13:59:50|2420.52|2420.52|2420.52|2420.52|2420.52|2420.52|2420.35|2420.35|0
1605103200000|2020-11-11 14:00:00|2420.57|2420.57|2420.28|2420.28|2420.66|2420.66|2420.27|2420.27|0
1605103210000|2020-11-11 14:00:10|2420.33|2420.33|2420.38|2420.38|2420.44|2420.44|2420.28|2420.28|0
1605103220000|2020-11-11 14:00:20|2420.44|2420.44|2420.65|2420.65|2420.65|2420.65|2419.98|2419.98|0
1605103230000|2020-11-11 14:00:30|2420.67|2420.67|2420.47|2420.47|2420.69|2420.69|2420.47|2420.47|0
1605103240000|2020-11-11 14:00:40|2420.53|2420.53|2421.32|2421.32|2421.32|2421.32|2420.53|2420.53|0
1605103250000|2020-11-11 14:00:50|2421.34|2421.34|2421.05|2421.05|2421.43|2421.43|2421.02|2421.02|0
1605103260000|2020-11-11 14:01:00|2420.99|2420.99|2420.6|2420.6|2420.99|2420.99|2420.6|2420.6|0
1605103270000|2020-11-11 14:01:10|2420.55|2420.55|2419.79|2419.79|2420.55|2420.55|2419.79|2419.79|0
1605103280000|2020-11-11 14:01:20|2419.62|2419.62|2419.91|2419.91|2419.91|2419.91|2419.52|2419.52|0
1605103290000|2020-11-11 14:01:30|2419.79|2419.79|2419.67|2419.67|2420.13|2420.13|2419.66|2419.66|0
1605103300000|2020-11-11 14:01:40|2419.69|2419.69|2418.97|2418.97|2419.7|2419.7|2418.97|2418.97|0
1605103310000|2020-11-11 14:01:50|2418.98|2418.98|2418.95|2418.95|2418.98|2418.98|2418.95|2418.95|0
1605103320000|2020-11-11 14:02:00|2419|2419|2418.52|2418.52|2419|2419|2418.52|2418.52|0
1605103330000|2020-11-11 14:02:10|2418.58|2418.58|2418.75|2418.75|2419.36|2419.36|2418.58|2418.58|0
1605103340000|2020-11-11 14:02:20|2418.69|2418.69|2419.45|2419.45|2419.45|2419.45|2418.67|2418.67|0
1605103350000|2020-11-11 14:02:30|2419.78|2419.78|2420.71|2420.71|2420.71|2420.71|2419.78|2419.78|0
1605103360000|2020-11-11 14:02:40|2420.87|2420.87|2420.83|2420.83|2421|2421|2420.83|2420.83|0
1605103370000|2020-11-11 14:02:50|2421|2421|2421.28|2421.28|2421.28|2421.28|2420.83|2420.83|0
1605103380000|2020-11-11 14:03:00|2421.12|2421.12|2420.6|2420.6|2421.12|2421.12|2420.55|2420.55|0
1605103390000|2020-11-11 14:03:10|2420.56|2420.56|2420.62|2420.62|2420.73|2420.73|2420.56|2420.56|0
1605103400000|2020-11-11 14:03:20|2420.95|2420.95|2420.73|2420.73|2420.97|2420.97|2420.73|2420.73|0
1605103410000|2020-11-11 14:03:30|2420.4|2420.4|2420.29|2420.29|2420.4|2420.4|2420.29|2420.29|0
1605103420000|2020-11-11 14:03:40|2420.12|2420.12|2419.95|2419.95|2420.12|2420.12|2419.95|2419.95|0
1605103430000|2020-11-11 14:03:50|2419.93|2419.93|2419.98|2419.98|2419.98|2419.98|2419.93|2419.93|0
1605103440000|2020-11-11 14:04:00|2419.95|2419.95|2420.1|2420.1|2420.25|2420.25|2419.91|2419.91|0
1605103460000|2020-11-11 14:04:20|2420.09|2420.09|2420.09|2420.09|2420.09|2420.09|2420.08|2420.08|0
1605103470000|2020-11-11 14:04:30|2420.2|2420.2|2419.88|2419.88|2420.2|2420.2|2419.88|2419.88|0
1605103480000|2020-11-11 14:04:40|2419.9|2419.9|2420.17|2420.17|2420.17|2420.17|2419.9|2419.9|0
1605103490000|2020-11-11 14:04:50|2420.13|2420.13|2419.86|2419.86|2420.13|2420.13|2419.81|2419.81|0
1605103500000|2020-11-11 14:05:00|2419.81|2419.81|2420.03|2420.03|2420.03|2420.03|2419.81|2419.81|0
1605103510000|2020-11-11 14:05:10|2419.49|2419.49|2419.98|2419.98|2419.98|2419.98|2419.38|2419.38|0
1605103520000|2020-11-11 14:05:20|2420.15|2420.15|2420.64|2420.64|2420.64|2420.64|2420.15|2420.15|0
1605103530000|2020-11-11 14:05:30|2420.81|2420.81|2421.1|2421.1|2421.15|2421.15|2420.81|2420.81|0
1605103540000|2020-11-11 14:05:40|2421.04|2421.04|2420.72|2420.72|2421.04|2421.04|2420.7|2420.7|0
1605103550000|2020-11-11 14:05:50|2420.77|2420.77|2421.27|2421.27|2421.31|2421.31|2420.77|2420.77|0
1605103560000|2020-11-11 14:06:00|2421.44|2421.44|2421.89|2421.89|2421.94|2421.94|2421.44|2421.44|0
1605103570000|2020-11-11 14:06:10|2422.05|2422.05|2421.35|2421.35|2422.05|2422.05|2421.35|2421.35|0
1605103580000|2020-11-11 14:06:20|2421.41|2421.41|2421.01|2421.01|2421.41|2421.41|2420.99|2420.99|0
1605103590000|2020-11-11 14:06:30|2420.95|2420.95|2420.95|2420.95|2420.95|2420.95|2420.95|2420.95|0
1605103600000|2020-11-11 14:06:40|2420.92|2420.92|2420.75|2420.75|2420.92|2420.92|2420.75|2420.75|0
1605103610000|2020-11-11 14:06:50|2420.71|2420.71|2418.95|2418.95|2420.71|2420.71|2418.95|2418.95|0
1605103620000|2020-11-11 14:07:00|2418.62|2418.62|2418.51|2418.51|2418.62|2418.62|2418.51|2418.51|0
1605103630000|2020-11-11 14:07:10|2418.55|2418.55|2418.44|2418.44|2418.55|2418.55|2418.44|2418.44|0
1605103640000|2020-11-11 14:07:20|2418.23|2418.23|2418.06|2418.06|2418.23|2418.23|2418.06|2418.06|0
1605103650000|2020-11-11 14:07:30|2417.72|2417.72|2417.22|2417.22|2417.72|2417.72|2417.22|2417.22|0
1605103660000|2020-11-11 14:07:40|2417.18|2417.18|2416.9|2416.9|2417.18|2417.18|2416.9|2416.9|0
1605103670000|2020-11-11 14:07:50|2416.96|2416.96|2416.75|2416.75|2416.96|2416.96|2416.75|2416.75|0
1605103680000|2020-11-11 14:08:00|2416.41|2416.41|2416.1|2416.1|2416.41|2416.41|2416.1|2416.1|0
1605103700000|2020-11-11 14:08:20|2416.43|2416.43|2416.54|2416.54|2416.54|2416.54|2416.43|2416.43|0
1605103710000|2020-11-11 14:08:30|2416.48|2416.48|2416.82|2416.82|2416.82|2416.82|2416.48|2416.48|0
1605103720000|2020-11-11 14:08:40|2416.94|2416.94|2416.94|2416.94|2416.94|2416.94|2416.44|2416.44|0
1605103730000|2020-11-11 14:08:50|2416.83|2416.83|2416.89|2416.89|2416.89|2416.89|2416.83|2416.83|0
1605103740000|2020-11-11 14:09:00|2416.52|2416.52|2416.32|2416.32|2416.52|2416.52|2416.21|2416.21|0
1605103760000|2020-11-11 14:09:20|2416.6|2416.6|2416.76|2416.76|2416.76|2416.76|2416.57|2416.57|0
1605103770000|2020-11-11 14:09:30|2416.86|2416.86|2417.5|2417.5|2417.5|2417.5|2416.86|2416.86|0
1605103780000|2020-11-11 14:09:40|2417.45|2417.45|2417.33|2417.33|2417.45|2417.45|2417.17|2417.17|0
1605103790000|2020-11-11 14:09:50|2417.22|2417.22|2416.64|2416.64|2417.22|2417.22|2416.59|2416.59|0
1605103800000|2020-11-11 14:10:00|2416.59|2416.59|2416.52|2416.52|2416.69|2416.69|2416.52|2416.52|0
1605103810000|2020-11-11 14:10:10|2416.5|2416.5|2416.38|2416.38|2416.5|2416.5|2416.38|2416.38|0
1605103820000|2020-11-11 14:10:20|2416.46|2416.46|2416.52|2416.52|2416.52|2416.52|2416.46|2416.46|0
1605103830000|2020-11-11 14:10:30|2416.54|2416.54|2416.69|2416.69|2416.69|2416.69|2416.53|2416.53|0
1605103840000|2020-11-11 14:10:40|2416.64|2416.64|2417.09|2417.09|2417.09|2417.09|2416.64|2416.64|0
1605103850000|2020-11-11 14:10:50|2417.12|2417.12|2417.09|2417.09|2417.17|2417.17|2417.09|2417.09|0
1605103860000|2020-11-11 14:11:00|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|2417.04|0
1605103870000|2020-11-11 14:11:10|2416.99|2416.99|2416.7|2416.7|2417.04|2417.04|2416.36|2416.36|0
1605103880000|2020-11-11 14:11:20|2416.71|2416.71|2417.31|2417.31|2417.31|2417.31|2416.71|2416.71|0
1605103890000|2020-11-11 14:11:30|2417.48|2417.48|2417.13|2417.13|2417.48|2417.48|2417.13|2417.13|0
1605103900000|2020-11-11 14:11:40|2417.07|2417.07|2417.4|2417.4|2417.4|2417.4|2417.07|2417.07|0
1605103910000|2020-11-11 14:11:50|2417.46|2417.46|2417.97|2417.97|2417.97|2417.97|2417.46|2417.46|0
1605103930000|2020-11-11 14:12:10|2418.03|2418.03|2418.53|2418.53|2418.53|2418.53|2418.03|2418.03|0
1605103940000|2020-11-11 14:12:20|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|2418.87|0
1605103950000|2020-11-11 14:12:30|2418.75|2418.75|2418.1|2418.1|2418.76|2418.76|2418.1|2418.1|0
1605103960000|2020-11-11 14:12:40|2418.04|2418.04|2418.04|2418.04|2418.04|2418.04|2418.04|2418.04|0
1605103970000|2020-11-11 14:12:50|2417.98|2417.98|2418.62|2418.62|2418.62|2418.62|2417.98|2417.98|0
1605103980000|2020-11-11 14:13:00|2418.59|2418.59|2418.73|2418.73|2418.73|2418.73|2418.59|2418.59|0
1605103990000|2020-11-11 14:13:10|2418.69|2418.69|2419.75|2419.75|2419.75|2419.75|2418.69|2418.69|0
1605104000000|2020-11-11 14:13:20|2419.59|2419.59|2420.21|2420.21|2420.21|2420.21|2419.59|2419.59|0
1605104010000|2020-11-11 14:13:30|2420.27|2420.27|2420.93|2420.93|2420.93|2420.93|2420.27|2420.27|0
1605104020000|2020-11-11 14:13:40|2420.85|2420.85|2420.7|2420.7|2420.9|2420.9|2420.7|2420.7|0
1605104030000|2020-11-11 14:13:50|2420.76|2420.76|2421.04|2421.04|2421.04|2421.04|2420.76|2420.76|0
1605104040000|2020-11-11 14:14:00|2421.06|2421.06|2421.21|2421.21|2421.21|2421.21|2421.05|2421.05|0
1605104050000|2020-11-11 14:14:10|2421.33|2421.33|2420.63|2420.63|2421.44|2421.44|2420.63|2420.63|0
1605104060000|2020-11-11 14:14:20|2420.59|2420.59|2420.56|2420.56|2420.59|2420.59|2420.56|2420.56|0
1605104070000|2020-11-11 14:14:30|2420.89|2420.89|2420.95|2420.95|2421.06|2421.06|2420.89|2420.89|0
1605104080000|2020-11-11 14:14:40|2421.38|2421.38|2420.65|2420.65|2421.38|2421.38|2420.65|2420.65|0
1605104090000|2020-11-11 14:14:50|2420.82|2420.82|2420.56|2420.56|2420.82|2420.82|2420.56|2420.56|0
1605104100000|2020-11-11 14:15:00|2420.5|2420.5|2420.9|2420.9|2421.03|2421.03|2420.5|2420.5|0
1605104110000|2020-11-11 14:15:10|2420.84|2420.84|2421.12|2421.12|2421.12|2421.12|2420.84|2420.84|0
1605104120000|2020-11-11 14:15:20|2421.46|2421.46|2422.11|2422.11|2422.11|2422.11|2421.46|2421.46|0
1605104130000|2020-11-11 14:15:30|2422.37|2422.37|2422.54|2422.54|2422.54|2422.54|2422.37|2422.37|0
1605104140000|2020-11-11 14:15:40|2422.71|2422.71|2422.57|2422.57|2423.04|2423.04|2422.49|2422.49|0
1605104150000|2020-11-11 14:15:50|2422.61|2422.61|2422.95|2422.95|2422.95|2422.95|2422.61|2422.61|0
1605104160000|2020-11-11 14:16:00|2422.91|2422.91|2421.78|2421.78|2422.91|2422.91|2421.78|2421.78|0
1605104170000|2020-11-11 14:16:10|2421.61|2421.61|2421.77|2421.77|2421.77|2421.77|2421.61|2421.61|0
1605104180000|2020-11-11 14:16:20|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|2421.69|0
1605104190000|2020-11-11 14:16:30|2421.86|2421.86|2421.86|2421.86|2421.86|2421.86|2421.86|2421.86|0
1605104200000|2020-11-11 14:16:40|2421.82|2421.82|2421.65|2421.65|2421.82|2421.82|2421.65|2421.65|0
1605104210000|2020-11-11 14:16:50|2421.69|2421.69|2421.47|2421.47|2421.69|2421.69|2421.47|2421.47|0
1605104220000|2020-11-11 14:17:00|2421.29|2421.29|2421.12|2421.12|2421.29|2421.29|2421.12|2421.12|0
1605104230000|2020-11-11 14:17:10|2421.18|2421.18|2422.62|2422.62|2422.73|2422.73|2421.18|2421.18|0
1605104240000|2020-11-11 14:17:20|2422.56|2422.56|2423.13|2423.13|2423.13|2423.13|2422.5|2422.5|0
1605104250000|2020-11-11 14:17:30|2423.15|2423.15|2423.47|2423.47|2423.47|2423.47|2423.15|2423.15|0
1605104260000|2020-11-11 14:17:40|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|2423.48|0
1605104270000|2020-11-11 14:17:50|2423.08|2423.08|2422.95|2422.95|2423.08|2423.08|2422.95|2422.95|0
1605104280000|2020-11-11 14:18:00|2422.89|2422.89|2422.61|2422.61|2422.89|2422.89|2422.61|2422.61|0
1605104290000|2020-11-11 14:18:10|2422.55|2422.55|2421.96|2421.96|2422.55|2422.55|2421.96|2421.96|0
1605104300000|2020-11-11 14:18:20|2421.92|2421.92|2421.75|2421.75|2421.92|2421.92|2421.75|2421.75|0
1605104310000|2020-11-11 14:18:30|2421.5|2421.5|2420.88|2420.88|2421.5|2421.5|2420.88|2420.88|0
1605104320000|2020-11-11 14:18:40|2420.72|2420.72|2420.88|2420.88|2420.88|2420.88|2420.72|2420.72|0
1605104330000|2020-11-11 14:18:50|2421.05|2421.05|2421.55|2421.55|2421.55|2421.55|2421.05|2421.05|0
1605104340000|2020-11-11 14:19:00|2421.6|2421.6|2421.72|2421.72|2421.72|2421.72|2421.6|2421.6|0
1605104350000|2020-11-11 14:19:10|2421.6|2421.6|2421.59|2421.59|2421.72|2421.72|2421.55|2421.55|0
1605104360000|2020-11-11 14:19:20|2421.76|2421.76|2421.93|2421.93|2421.93|2421.93|2421.76|2421.76|0
1605104370000|2020-11-11 14:19:30|2421.82|2421.82|2421.65|2421.65|2421.82|2421.82|2421.65|2421.65|0
1605104380000|2020-11-11 14:19:40|2421.7|2421.7|2421.87|2421.87|2421.87|2421.87|2421.53|2421.53|0
1605104390000|2020-11-11 14:19:50|2421.83|2421.83|2422.15|2422.15|2422.15|2422.15|2421.83|2421.83|0
1605104400000|2020-11-11 14:20:00|2422.26|2422.26|2421.48|2421.48|2422.26|2422.26|2421.42|2421.42|0
1605104410000|2020-11-11 14:20:10|2421.54|2421.54|2422.22|2422.22|2422.23|2422.23|2421.54|2421.54|0
1605104420000|2020-11-11 14:20:20|2422.5|2422.5|2422.49|2422.49|2422.56|2422.56|2422.45|2422.45|0
1605104430000|2020-11-11 14:20:30|2422.44|2422.44|2422.45|2422.45|2422.49|2422.49|2422.39|2422.39|0
1605104440000|2020-11-11 14:20:40|2422.44|2422.44|2422.7|2422.7|2422.7|2422.7|2422.44|2422.44|0
1605104450000|2020-11-11 14:20:50|2422.64|2422.64|2421.69|2421.69|2422.64|2422.64|2421.69|2421.69|0
1605104460000|2020-11-11 14:21:00|2421.64|2421.64|2420.73|2420.73|2421.64|2421.64|2420.73|2420.73|0
1605104470000|2020-11-11 14:21:10|2420.84|2420.84|2421.59|2421.59|2421.59|2421.59|2420.84|2420.84|0
1605104480000|2020-11-11 14:21:20|2421.81|2421.81|2421.92|2421.92|2421.98|2421.98|2421.76|2421.76|0
1605104490000|2020-11-11 14:21:30|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|2421.88|0
1605104500000|2020-11-11 14:21:40|2422.05|2422.05|2421.94|2421.94|2422.05|2422.05|2421.94|2421.94|0
1605104510000|2020-11-11 14:21:50|2421.98|2421.98|2421.92|2421.92|2421.98|2421.98|2421.92|2421.92|0
1605104520000|2020-11-11 14:22:00|2421.98|2421.98|2422.54|2422.54|2422.54|2422.54|2421.98|2421.98|0
1605104530000|2020-11-11 14:22:10|2422.43|2422.43|2422.48|2422.48|2422.48|2422.48|2422.43|2422.43|0
1605104540000|2020-11-11 14:22:20|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|2422.52|0
1605104550000|2020-11-11 14:22:30|2422.69|2422.69|2423.56|2423.56|2423.61|2423.61|2422.69|2422.69|0
1605104560000|2020-11-11 14:22:40|2423.67|2423.67|2423.16|2423.16|2423.67|2423.67|2423.16|2423.16|0
1605104570000|2020-11-11 14:22:50|2422.95|2422.95|2422.4|2422.4|2422.95|2422.95|2422.4|2422.4|0
1605104580000|2020-11-11 14:23:00|2422.45|2422.45|2422.25|2422.25|2422.45|2422.45|2422.25|2422.25|0
1605104590000|2020-11-11 14:23:10|2422.36|2422.36|2423.2|2423.2|2423.2|2423.2|2422.36|2422.36|0
1605104600000|2020-11-11 14:23:20|2423.25|2423.25|2423.25|2423.25|2423.25|2423.25|2423.25|2423.25|0
1605104610000|2020-11-11 14:23:30|2423.36|2423.36|2423.65|2423.65|2423.65|2423.65|2423.36|2423.36|0
1605104620000|2020-11-11 14:23:40|2423.82|2423.82|2423.7|2423.7|2423.87|2423.87|2423.7|2423.7|0
1605104630000|2020-11-11 14:23:50|2423.71|2423.71|2423.73|2423.73|2423.79|2423.79|2423.62|2423.62|0
1605104640000|2020-11-11 14:24:00|2423.79|2423.79|2424.74|2424.74|2424.79|2424.79|2423.79|2423.79|0
1605104650000|2020-11-11 14:24:10|2424.8|2424.8|2424.64|2424.64|2424.97|2424.97|2424.64|2424.64|0
1605104660000|2020-11-11 14:24:20|2424.69|2424.69|2424.64|2424.64|2424.69|2424.69|2424.64|2424.64|0
1605104670000|2020-11-11 14:24:30|2424.58|2424.58|2424.69|2424.69|2424.69|2424.69|2424.58|2424.58|0
1605104680000|2020-11-11 14:24:40|2424.86|2424.86|2424.31|2424.31|2424.86|2424.86|2424.31|2424.31|0
1605104700000|2020-11-11 14:25:00|2424.2|2424.2|2424.16|2424.16|2424.27|2424.27|2424.05|2424.05|0
1605104710000|2020-11-11 14:25:10|2424.22|2424.22|2423.84|2423.84|2424.22|2424.22|2423.84|2423.84|0
1605104720000|2020-11-11 14:25:20|2423.8|2423.8|2423.24|2423.24|2423.8|2423.8|2423.24|2423.24|0
1605104730000|2020-11-11 14:25:30|2423.08|2423.08|2422.53|2422.53|2423.08|2423.08|2422.53|2422.53|0
1605104740000|2020-11-11 14:25:40|2422.54|2422.54|2421.69|2421.69|2422.54|2422.54|2421.69|2421.69|0
1605104750000|2020-11-11 14:25:50|2421.75|2421.75|2421.65|2421.65|2421.75|2421.75|2421.65|2421.65|0
1605104760000|2020-11-11 14:26:00|2421.71|2421.71|2421.71|2421.71|2421.82|2421.82|2421.65|2421.65|0
1605104770000|2020-11-11 14:26:10|2421.7|2421.7|2421.49|2421.49|2421.76|2421.76|2421.49|2421.49|0
1605104780000|2020-11-11 14:26:20|2421.42|2421.42|2420.92|2420.92|2421.42|2421.42|2420.92|2420.92|0
1605104790000|2020-11-11 14:26:30|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|2420.75|0
1605104800000|2020-11-11 14:26:40|2420.87|2420.87|2420.95|2420.95|2421.03|2421.03|2420.87|2420.87|0
1605104810000|2020-11-11 14:26:50|2420.98|2420.98|2422.88|2422.88|2422.88|2422.88|2420.98|2420.98|0
1605104820000|2020-11-11 14:27:00|2422.9|2422.9|2423.3|2423.3|2423.46|2423.46|2422.9|2422.9|0
1605104830000|2020-11-11 14:27:10|2423.18|2423.18|2423.04|2423.04|2423.18|2423.18|2423.03|2423.03|0
1605104840000|2020-11-11 14:27:20|2422.89|2422.89|2422.83|2422.83|2422.89|2422.89|2422.83|2422.83|0
1605104850000|2020-11-11 14:27:30|2422.72|2422.72|2423.23|2423.23|2423.28|2423.28|2422.72|2422.72|0
1605104860000|2020-11-11 14:27:40|2423.34|2423.34|2422.99|2422.99|2423.34|2423.34|2422.84|2422.84|0
1605104870000|2020-11-11 14:27:50|2423.16|2423.16|2423.22|2423.22|2423.22|2423.22|2423.16|2423.16|0
1605104880000|2020-11-11 14:28:00|2423.1|2423.1|2424.49|2424.49|2424.49|2424.49|2423.1|2423.1|0
1605104890000|2020-11-11 14:28:10|2424.6|2424.6|2424.3|2424.3|2424.63|2424.63|2424.3|2424.3|0
1605104900000|2020-11-11 14:28:20|2424.24|2424.24|2424.13|2424.13|2424.24|2424.24|2424.13|2424.13|0
1605104910000|2020-11-11 14:28:30|2424.29|2424.29|2424.55|2424.55|2424.55|2424.55|2424.18|2424.18|0
1605104920000|2020-11-11 14:28:40|2424.61|2424.61|2424.78|2424.78|2424.78|2424.78|2424.61|2424.61|0
1605104930000|2020-11-11 14:28:50|2425.09|2425.09|2425.89|2425.89|2425.89|2425.89|2425.09|2425.09|0
1605104940000|2020-11-11 14:29:00|2425.97|2425.97|2425.71|2425.71|2425.97|2425.97|2425.71|2425.71|0
1605104950000|2020-11-11 14:29:10|2426.05|2426.05|2425.72|2425.72|2426.05|2426.05|2425.72|2425.72|0
1605104960000|2020-11-11 14:29:20|2425.68|2425.68|2425.67|2425.67|2425.72|2425.72|2425.66|2425.66|0
1605104970000|2020-11-11 14:29:30|2425.73|2425.73|2426.53|2426.53|2426.53|2426.53|2425.73|2425.73|0
1605104980000|2020-11-11 14:29:40|2426.58|2426.58|2426.47|2426.47|2426.58|2426.58|2426.47|2426.47|0
1605104990000|2020-11-11 14:29:50|2426.64|2426.64|2426.25|2426.25|2426.81|2426.81|2426.25|2426.25|0
1605105000000|2020-11-11 14:30:00|2426.42|2426.42|2422.39|2422.39|2426.42|2426.42|2422.15|2422.15|0
1605105010000|2020-11-11 14:30:10|2422.16|2422.16|2419.71|2419.71|2422.16|2422.16|2418.99|2418.99|0
1605105020000|2020-11-11 14:30:20|2419.77|2419.77|2417.37|2417.37|2420.1|2420.1|2417.37|2417.37|0
1605105030000|2020-11-11 14:30:30|2417.54|2417.54|2418.25|2418.25|2418.25|2418.25|2417.37|2417.37|0
1605105040000|2020-11-11 14:30:40|2418.29|2418.29|2417.18|2417.18|2419.14|2419.14|2417.18|2417.18|0
1605105050000|2020-11-11 14:30:50|2417.29|2417.29|2418|2418|2418.06|2418.06|2417.29|2417.29|0
1605105060000|2020-11-11 14:31:00|2418.17|2418.17|2415.64|2415.64|2418.17|2418.17|2415.64|2415.64|0
1605105070000|2020-11-11 14:31:10|2415.98|2415.98|2415.73|2415.73|2416.31|2416.31|2415.56|2415.56|0
1605105080000|2020-11-11 14:31:20|2415.89|2415.89|2416.63|2416.63|2416.63|2416.63|2415.89|2415.89|0
1605105090000|2020-11-11 14:31:30|2416.8|2416.8|2416.04|2416.04|2416.8|2416.8|2415.74|2415.74|0
1605105100000|2020-11-11 14:31:40|2416.2|2416.2|2415.14|2415.14|2416.2|2416.2|2415.14|2415.14|0
1605105110000|2020-11-11 14:31:50|2414.47|2414.47|2417.25|2417.25|2417.31|2417.31|2414.47|2414.47|0
1605105120000|2020-11-11 14:32:00|2417.26|2417.26|2417.69|2417.69|2417.85|2417.85|2417.26|2417.26|0
1605105130000|2020-11-11 14:32:10|2417.52|2417.52|2416.75|2416.75|2417.75|2417.75|2416.58|2416.58|0
1605105140000|2020-11-11 14:32:20|2416.3|2416.3|2416.02|2416.02|2416.35|2416.35|2415.8|2415.8|0
1605105150000|2020-11-11 14:32:30|2415.96|2415.96|2416.74|2416.74|2416.74|2416.74|2415.96|2415.96|0
1605105160000|2020-11-11 14:32:40|2416.41|2416.41|2415.34|2415.34|2416.41|2416.41|2415.34|2415.34|0
1605105170000|2020-11-11 14:32:50|2415.37|2415.37|2415.75|2415.75|2415.75|2415.75|2415.36|2415.36|0
1605105180000|2020-11-11 14:33:00|2415.91|2415.91|2417.66|2417.66|2417.77|2417.77|2415.91|2415.91|0
1605105190000|2020-11-11 14:33:10|2417.6|2417.6|2418.46|2418.46|2418.46|2418.46|2417.6|2417.6|0
1605105200000|2020-11-11 14:33:20|2418.49|2418.49|2418.05|2418.05|2418.49|2418.49|2417.94|2417.94|0
1605105210000|2020-11-11 14:33:30|2417.99|2417.99|2417.53|2417.53|2418|2418|2417.48|2417.48|0
1605105220000|2020-11-11 14:33:40|2417.48|2417.48|2418.34|2418.34|2418.4|2418.4|2417.48|2417.48|0
1605105230000|2020-11-11 14:33:50|2418.46|2418.46|2418.75|2418.75|2418.84|2418.84|2418.23|2418.23|0
1605105240000|2020-11-11 14:34:00|2418.73|2418.73|2418.67|2418.67|2418.8|2418.8|2418.06|2418.06|0
1605105250000|2020-11-11 14:34:10|2418.84|2418.84|2417.91|2417.91|2419.16|2419.16|2417.91|2417.91|0
1605105260000|2020-11-11 14:34:20|2417.82|2417.82|2417.02|2417.02|2417.82|2417.82|2416.9|2416.9|0
1605105270000|2020-11-11 14:34:30|2417.25|2417.25|2415.96|2415.96|2417.25|2417.25|2415.85|2415.85|0
1605105280000|2020-11-11 14:34:40|2415.82|2415.82|2415.38|2415.38|2415.82|2415.82|2415.04|2415.04|0
1605105290000|2020-11-11 14:34:50|2415.34|2415.34|2415.68|2415.68|2415.68|2415.68|2415.18|2415.18|0
1605105300000|2020-11-11 14:35:00|2415.79|2415.79|2415.7|2415.7|2415.79|2415.79|2415.7|2415.7|0
1605105310000|2020-11-11 14:35:10|2416.2|2416.2|2415.41|2415.41|2416.2|2416.2|2414.96|2414.96|0
1605105320000|2020-11-11 14:35:20|2415.39|2415.39|2415.54|2415.54|2415.71|2415.71|2415.39|2415.39|0
1605105330000|2020-11-11 14:35:30|2415.47|2415.47|2415.48|2415.48|2415.52|2415.52|2415.34|2415.34|0
1605105340000|2020-11-11 14:35:40|2415.52|2415.52|2414.96|2414.96|2415.52|2415.52|2414.96|2414.96|0
1605105350000|2020-11-11 14:35:50|2415.3|2415.3|2415.5|2415.5|2415.5|2415.5|2415.13|2415.13|0
1605105360000|2020-11-11 14:36:00|2415.95|2415.95|2415.53|2415.53|2416.02|2416.02|2414.97|2414.97|0
1605105370000|2020-11-11 14:36:10|2415.7|2415.7|2416.03|2416.03|2416.03|2416.03|2415.58|2415.58|0
1605105380000|2020-11-11 14:36:20|2416.2|2416.2|2416.6|2416.6|2416.6|2416.6|2416.2|2416.2|0
1605105390000|2020-11-11 14:36:30|2416.77|2416.77|2415.4|2415.4|2416.77|2416.77|2415.4|2415.4|0
1605105400000|2020-11-11 14:36:40|2415.36|2415.36|2415.38|2415.38|2415.74|2415.74|2415.24|2415.24|0
1605105410000|2020-11-11 14:36:50|2415.44|2415.44|2415.83|2415.83|2415.89|2415.89|2415.44|2415.44|0
1605105420000|2020-11-11 14:37:00|2415.89|2415.89|2416.96|2416.96|2416.96|2416.96|2415.84|2415.84|0
1605105430000|2020-11-11 14:37:10|2416.93|2416.93|2416.38|2416.38|2417.04|2417.04|2416.31|2416.31|0
1605105440000|2020-11-11 14:37:20|2416.26|2416.26|2417.03|2417.03|2417.03|2417.03|2416.26|2416.26|0
1605105450000|2020-11-11 14:37:30|2417.09|2417.09|2418.29|2418.29|2418.37|2418.37|2417.09|2417.09|0
1605105460000|2020-11-11 14:37:40|2418.25|2418.25|2417.79|2417.79|2418.3|2418.3|2417.78|2417.78|0
1605105470000|2020-11-11 14:37:50|2417.73|2417.73|2416.81|2416.81|2417.73|2417.73|2416.81|2416.81|0
1605105480000|2020-11-11 14:38:00|2416.68|2416.68|2416.86|2416.86|2417.04|2417.04|2416.32|2416.32|0
1605105490000|2020-11-11 14:38:10|2416.77|2416.77|2416.57|2416.57|2416.8|2416.8|2416.57|2416.57|0
1605105500000|2020-11-11 14:38:20|2416.4|2416.4|2415.65|2415.65|2416.4|2416.4|2415.65|2415.65|0
1605105510000|2020-11-11 14:38:30|2415.54|2415.54|2415.55|2415.55|2415.59|2415.59|2415.3|2415.3|0
1605105520000|2020-11-11 14:38:40|2415.59|2415.59|2414.41|2414.41|2415.62|2415.62|2414.24|2414.24|0
1605105530000|2020-11-11 14:38:50|2413.91|2413.91|2414.86|2414.86|2414.86|2414.86|2413.91|2413.91|0
1605105540000|2020-11-11 14:39:00|2414.19|2414.19|2414.05|2414.05|2414.22|2414.22|2413.66|2413.66|0
1605105550000|2020-11-11 14:39:10|2413.05|2413.05|2410.99|2410.99|2413.81|2413.81|2410.99|2410.99|0
1605105560000|2020-11-11 14:39:20|2410.95|2410.95|2412.52|2412.52|2412.57|2412.57|2410.29|2410.29|0
1605105570000|2020-11-11 14:39:30|2412.49|2412.49|2413.31|2413.31|2413.31|2413.31|2412.49|2412.49|0
1605105580000|2020-11-11 14:39:40|2413.14|2413.14|2411.82|2411.82|2413.18|2413.18|2411.82|2411.82|0
1605105590000|2020-11-11 14:39:50|2410.71|2410.71|2410.54|2410.54|2410.88|2410.88|2410.54|2410.54|0
1605105600000|2020-11-11 14:40:00|2410.37|2410.37|2410.71|2410.71|2410.71|2410.71|2410.37|2410.37|0
1605105610000|2020-11-11 14:40:10|2410.87|2410.87|2408.88|2408.88|2411.07|2411.07|2408.88|2408.88|0
1605105620000|2020-11-11 14:40:20|2408.77|2408.77|2409.75|2409.75|2409.75|2409.75|2408.77|2408.77|0
1605105630000|2020-11-11 14:40:30|2409.92|2409.92|2408|2408|2410.02|2410.02|2408|2408|0
1605105640000|2020-11-11 14:40:40|2407.94|2407.94|2406.77|2406.77|2407.94|2407.94|2406.76|2406.76|0
1605105650000|2020-11-11 14:40:50|2406.72|2406.72|2405.55|2405.55|2406.72|2406.72|2405.37|2405.37|0
1605105660000|2020-11-11 14:41:00|2405.27|2405.27|2404.64|2404.64|2405.41|2405.41|2403.96|2403.96|0
1605105670000|2020-11-11 14:41:10|2404.68|2404.68|2403.36|2403.36|2404.68|2404.68|2402.34|2402.34|0
1605105680000|2020-11-11 14:41:20|2403.34|2403.34|2403.78|2403.78|2403.93|2403.93|2403.18|2403.18|0
1605105690000|2020-11-11 14:41:30|2403.77|2403.77|2402.22|2402.22|2403.78|2403.78|2402.08|2402.08|0
1605105700000|2020-11-11 14:41:40|2402.39|2402.39|2401.2|2401.2|2402.39|2402.39|2401.05|2401.05|0
1605105710000|2020-11-11 14:41:50|2401.25|2401.25|2401.68|2401.68|2401.68|2401.68|2400.81|2400.81|0
1605105720000|2020-11-11 14:42:00|2401.74|2401.74|2402.3|2402.3|2402.58|2402.58|2401.66|2401.66|0
1605105730000|2020-11-11 14:42:10|2402.15|2402.15|2401.86|2401.86|2402.26|2402.26|2401.86|2401.86|0
1605105740000|2020-11-11 14:42:20|2401.8|2401.8|2402.64|2402.64|2402.68|2402.68|2401.63|2401.63|0
1605105750000|2020-11-11 14:42:30|2402.81|2402.81|2402.12|2402.12|2402.92|2402.92|2402.12|2402.12|0
1605105760000|2020-11-11 14:42:40|2402.06|2402.06|2401.86|2401.86|2402.08|2402.08|2401.63|2401.63|0
1605105770000|2020-11-11 14:42:50|2402.03|2402.03|2401.92|2401.92|2402.03|2402.03|2401.42|2401.42|0
1605105780000|2020-11-11 14:43:00|2401.84|2401.84|2400.68|2400.68|2401.84|2401.84|2400.62|2400.62|0
1605105790000|2020-11-11 14:43:10|2400.85|2400.85|2400.74|2400.74|2401.46|2401.46|2400.74|2400.74|0
1605105800000|2020-11-11 14:43:20|2400.8|2400.8|2400.56|2400.56|2401.13|2401.13|2400.4|2400.4|0
1605105810000|2020-11-11 14:43:30|2400.45|2400.45|2400.01|2400.01|2400.45|2400.45|2400.01|2400.01|0
1605105820000|2020-11-11 14:43:40|2400.06|2400.06|2401.38|2401.38|2401.38|2401.38|2400.06|2400.06|0
1605105830000|2020-11-11 14:43:50|2401.55|2401.55|2402.46|2402.46|2402.63|2402.63|2401.22|2401.22|0
1605105840000|2020-11-11 14:44:00|2402.42|2402.42|2402.75|2402.75|2402.84|2402.84|2402.38|2402.38|0
1605105850000|2020-11-11 14:44:10|2402.81|2402.81|2402.69|2402.69|2403.45|2403.45|2402.41|2402.41|0
1605105860000|2020-11-11 14:44:20|2402.8|2402.8|2403.55|2403.55|2403.72|2403.72|2402.8|2402.8|0
1605105870000|2020-11-11 14:44:30|2403.88|2403.88|2402.21|2402.21|2404.17|2404.17|2402.04|2402.04|0
1605105880000|2020-11-11 14:44:40|2402.17|2402.17|2402.57|2402.57|2402.57|2402.57|2402.01|2402.01|0
1605105890000|2020-11-11 14:44:50|2402.68|2402.68|2403.69|2403.69|2403.69|2403.69|2402.52|2402.52|0
1605105900000|2020-11-11 14:45:00|2403.66|2403.66|2405.62|2405.62|2405.62|2405.62|2403.66|2403.66|0
1605105910000|2020-11-11 14:45:10|2405.45|2405.45|2404.27|2404.27|2405.45|2405.45|2404.03|2404.03|0
1605105920000|2020-11-11 14:45:20|2404.33|2404.33|2405.33|2405.33|2405.33|2405.33|2404.33|2404.33|0
1605105930000|2020-11-11 14:45:30|2405.39|2405.39|2406.4|2406.4|2406.4|2406.4|2405.39|2405.39|0
1605105940000|2020-11-11 14:45:40|2406.42|2406.42|2405.65|2405.65|2406.69|2406.69|2405.37|2405.37|0
1605105950000|2020-11-11 14:45:50|2405.63|2405.63|2405.24|2405.24|2406.07|2406.07|2405.24|2405.24|0
1605105960000|2020-11-11 14:46:00|2405.29|2405.29|2404.38|2404.38|2405.29|2405.29|2403.86|2403.86|0
1605105970000|2020-11-11 14:46:10|2404.44|2404.44|2403.76|2403.76|2404.44|2404.44|2402.72|2402.72|0
1605105980000|2020-11-11 14:46:20|2403.99|2403.99|2404.68|2404.68|2404.69|2404.69|2403.99|2403.99|0
1605105990000|2020-11-11 14:46:30|2404.35|2404.35|2402.53|2402.53|2404.35|2404.35|2402.53|2402.53|0
1605106000000|2020-11-11 14:46:40|2402.7|2402.7|2402.93|2402.93|2402.93|2402.93|2402.7|2402.7|0
1605106010000|2020-11-11 14:46:50|2402.94|2402.94|2402.6|2402.6|2403.05|2403.05|2402.6|2402.6|0
1605106020000|2020-11-11 14:47:00|2402.71|2402.71|2402.01|2402.01|2402.88|2402.88|2402.01|2402.01|0
1605106030000|2020-11-11 14:47:10|2402.17|2402.17|2402.56|2402.56|2402.67|2402.67|2402.07|2402.07|0
1605106040000|2020-11-11 14:47:20|2402.55|2402.55|2402.79|2402.79|2402.79|2402.79|2402.2|2402.2|0
1605106050000|2020-11-11 14:47:30|2402.96|2402.96|2405.02|2405.02|2405.02|2405.02|2402.96|2402.96|0
1605106060000|2020-11-11 14:47:40|2405.06|2405.06|2404.9|2404.9|2405.17|2405.17|2404.57|2404.57|0
1605106070000|2020-11-11 14:47:50|2404.84|2404.84|2405.92|2405.92|2405.92|2405.92|2404.84|2404.84|0
1605106080000|2020-11-11 14:48:00|2406.14|2406.14|2406.85|2406.85|2406.91|2406.91|2406.14|2406.14|0
1605106090000|2020-11-11 14:48:10|2407.02|2407.02|2406.73|2406.73|2407.19|2407.19|2406.34|2406.34|0
1605106100000|2020-11-11 14:48:20|2406.61|2406.61|2407.2|2407.2|2407.2|2407.2|2406.61|2406.61|0
1605106110000|2020-11-11 14:48:30|2407.09|2407.09|2408.3|2408.3|2408.67|2408.67|2406.92|2406.92|0
1605106120000|2020-11-11 14:48:40|2408.46|2408.46|2408.83|2408.83|2408.87|2408.87|2408.46|2408.46|0
1605106130000|2020-11-11 14:48:50|2408.72|2408.72|2409.15|2409.15|2409.18|2409.18|2408.61|2408.61|0
1605106140000|2020-11-11 14:49:00|2409.48|2409.48|2409.07|2409.07|2409.48|2409.48|2409.07|2409.07|0
1605106150000|2020-11-11 14:49:10|2409.23|2409.23|2410|2410|2410|2410|2409.07|2409.07|0
1605106160000|2020-11-11 14:49:20|2410.17|2410.17|2410.89|2410.89|2411.11|2411.11|2410.17|2410.17|0
1605106170000|2020-11-11 14:49:30|2410.77|2410.77|2410.32|2410.32|2412.05|2412.05|2410.32|2410.32|0
1605106180000|2020-11-11 14:49:40|2410.38|2410.38|2411.09|2411.09|2411.09|2411.09|2410.26|2410.26|0
1605106190000|2020-11-11 14:49:50|2411.03|2411.03|2409.28|2409.28|2411.03|2411.03|2409.11|2409.11|0
1605106200000|2020-11-11 14:50:00|2409.11|2409.11|2409.29|2409.29|2409.45|2409.45|2409.11|2409.11|0
1605106210000|2020-11-11 14:50:10|2409.12|2409.12|2408.96|2408.96|2409.12|2409.12|2408.96|2408.96|0
1605106220000|2020-11-11 14:50:20|2409.08|2409.08|2408.62|2408.62|2409.08|2409.08|2408.62|2408.62|0
1605106230000|2020-11-11 14:50:30|2408.49|2408.49|2407.68|2407.68|2408.49|2408.49|2407.68|2407.68|0
1605106240000|2020-11-11 14:50:40|2407.56|2407.56|2407.9|2407.9|2407.9|2407.9|2407.51|2407.51|0
1605106250000|2020-11-11 14:50:50|2408.01|2408.01|2407.85|2407.85|2408.18|2408.18|2407.85|2407.85|0
1605106260000|2020-11-11 14:51:00|2408.02|2408.02|2409.05|2409.05|2409.93|2409.93|2408.02|2408.02|0
1605106270000|2020-11-11 14:51:10|2409.03|2409.03|2409.19|2409.19|2409.26|2409.26|2409.03|2409.03|0
1605106280000|2020-11-11 14:51:20|2409.69|2409.69|2408.3|2408.3|2409.69|2409.69|2408.3|2408.3|0
1605106290000|2020-11-11 14:51:30|2408.29|2408.29|2408.43|2408.43|2408.43|2408.43|2408.12|2408.12|0
1605106300000|2020-11-11 14:51:40|2408.54|2408.54|2409.18|2409.18|2409.18|2409.18|2408.54|2408.54|0
1605106310000|2020-11-11 14:51:50|2409.68|2409.68|2409.78|2409.78|2409.95|2409.95|2409.68|2409.68|0
1605106320000|2020-11-11 14:52:00|2410.2|2410.2|2409.78|2409.78|2410.2|2410.2|2409.55|2409.55|0
1605106330000|2020-11-11 14:52:10|2409.74|2409.74|2409.81|2409.81|2409.81|2409.81|2409.56|2409.56|0
1605106340000|2020-11-11 14:52:20|2409.84|2409.84|2410.69|2410.69|2410.86|2410.86|2409.84|2409.84|0
1605106350000|2020-11-11 14:52:30|2410.77|2410.77|2410.91|2410.91|2411.19|2411.19|2410.66|2410.66|0
1605106360000|2020-11-11 14:52:40|2410.96|2410.96|2410.91|2410.91|2411.08|2411.08|2410.85|2410.85|0
1605106370000|2020-11-11 14:52:50|2411.07|2411.07|2410.99|2410.99|2411.07|2411.07|2410.86|2410.86|0
1605106380000|2020-11-11 14:53:00|2410.83|2410.83|2410.94|2410.94|2410.94|2410.94|2410.77|2410.77|0
1605106390000|2020-11-11 14:53:10|2411.1|2411.1|2411.76|2411.76|2411.76|2411.76|2410.77|2410.77|0
1605106400000|2020-11-11 14:53:20|2411.82|2411.82|2411.77|2411.77|2411.87|2411.87|2411.7|2411.7|0
1605106410000|2020-11-11 14:53:30|2411.61|2411.61|2411.18|2411.18|2411.66|2411.66|2411.18|2411.18|0
1605106420000|2020-11-11 14:53:40|2410.84|2410.84|2408.54|2408.54|2411.01|2411.01|2408.21|2408.21|0
1605106430000|2020-11-11 14:53:50|2408.66|2408.66|2409.55|2409.55|2409.55|2409.55|2408.54|2408.54|0
1605106440000|2020-11-11 14:54:00|2409.66|2409.66|2409.76|2409.76|2410.01|2410.01|2409.62|2409.62|0
1605106450000|2020-11-11 14:54:10|2409.71|2409.71|2411.56|2411.56|2411.56|2411.56|2409.71|2409.71|0
1605106460000|2020-11-11 14:54:20|2411.5|2411.5|2410.59|2410.59|2411.56|2411.56|2410.59|2410.59|0
1605106470000|2020-11-11 14:54:30|2410.63|2410.63|2410.54|2410.54|2410.93|2410.93|2410.54|2410.54|0
1605106480000|2020-11-11 14:54:40|2410.48|2410.48|2409.58|2409.58|2410.48|2410.48|2409.14|2409.14|0
1605106490000|2020-11-11 14:54:50|2409.53|2409.53|2409.29|2409.29|2409.53|2409.53|2409.29|2409.29|0
1605106500000|2020-11-11 14:55:00|2409.45|2409.45|2409.14|2409.14|2409.47|2409.47|2409.14|2409.14|0
1605106510000|2020-11-11 14:55:10|2409.2|2409.2|2410.08|2410.08|2410.08|2410.08|2409.2|2409.2|0
1605106520000|2020-11-11 14:55:20|2409.92|2409.92|2409.09|2409.09|2409.92|2409.92|2409.04|2409.04|0
1605106530000|2020-11-11 14:55:30|2408.97|2408.97|2407.66|2407.66|2408.97|2408.97|2407.66|2407.66|0
1605106540000|2020-11-11 14:55:40|2407.61|2407.61|2405.46|2405.46|2407.61|2407.61|2405.46|2405.46|0
1605106550000|2020-11-11 14:55:50|2405.41|2405.41|2403.76|2403.76|2405.41|2405.41|2403.74|2403.74|0
1605106560000|2020-11-11 14:56:00|2403.82|2403.82|2402.72|2402.72|2403.82|2403.82|2402.24|2402.24|0
1605106570000|2020-11-11 14:56:10|2402.68|2402.68|2401.65|2401.65|2402.73|2402.73|2401.32|2401.32|0
1605106580000|2020-11-11 14:56:20|2401.71|2401.71|2404.1|2404.1|2404.32|2404.32|2401.71|2401.71|0
1605106590000|2020-11-11 14:56:30|2404.14|2404.14|2406.25|2406.25|2406.25|2406.25|2403.89|2403.89|0
1605106600000|2020-11-11 14:56:40|2406.31|2406.31|2405.85|2405.85|2406.74|2406.74|2405.85|2405.85|0
1605106610000|2020-11-11 14:56:50|2405.97|2405.97|2406.58|2406.58|2406.7|2406.7|2405.97|2405.97|0
1605106620000|2020-11-11 14:57:00|2406.75|2406.75|2406.7|2406.7|2406.92|2406.92|2406.42|2406.42|0
1605106630000|2020-11-11 14:57:10|2407.1|2407.1|2407.09|2407.09|2407.1|2407.1|2406.93|2406.93|0
1605106640000|2020-11-11 14:57:20|2407.17|2407.17|2407.92|2407.92|2408.09|2408.09|2407.13|2407.13|0
1605106650000|2020-11-11 14:57:30|2407.86|2407.86|2407.72|2407.72|2407.93|2407.93|2407.72|2407.72|0
1605106660000|2020-11-11 14:57:40|2407.89|2407.89|2405.91|2405.91|2407.95|2407.95|2405.91|2405.91|0
1605106670000|2020-11-11 14:57:50|2405.79|2405.79|2405.34|2405.34|2406.48|2406.48|2405.34|2405.34|0
1605106680000|2020-11-11 14:58:00|2405.26|2405.26|2404.89|2404.89|2405.45|2405.45|2404.89|2404.89|0
1605106690000|2020-11-11 14:58:10|2404.84|2404.84|2405.99|2405.99|2406.04|2406.04|2404.84|2404.84|0
1605106700000|2020-11-11 14:58:20|2406.48|2406.48|2406.66|2406.66|2406.95|2406.95|2406.48|2406.48|0
1605106710000|2020-11-11 14:58:30|2406.99|2406.99|2407.05|2407.05|2407.22|2407.22|2406.46|2406.46|0
1605106720000|2020-11-11 14:58:40|2406.94|2406.94|2406.53|2406.53|2407.47|2407.47|2406.49|2406.49|0
1605106730000|2020-11-11 14:58:50|2406.45|2406.45|2406.37|2406.37|2406.45|2406.45|2406.2|2406.2|0
1605106740000|2020-11-11 14:59:00|2406.43|2406.43|2406.71|2406.71|2407.05|2407.05|2406.43|2406.43|0
1605106750000|2020-11-11 14:59:10|2406.55|2406.55|2407.7|2407.7|2407.7|2407.7|2406.49|2406.49|0
1605106760000|2020-11-11 14:59:20|2407.82|2407.82|2407.37|2407.37|2407.82|2407.82|2407.33|2407.33|0
1605106770000|2020-11-11 14:59:30|2407.26|2407.26|2407.6|2407.6|2407.6|2407.6|2407.2|2407.2|0
1605106780000|2020-11-11 14:59:40|2407.93|2407.93|2407.99|2407.99|2408.33|2408.33|2407.93|2407.93|0
1605106790000|2020-11-11 14:59:50|2407.94|2407.94|2408.62|2408.62|2408.62|2408.62|2407.6|2407.6|0
1605106800000|2020-11-11 15:00:00|2408.56|2408.56|2408.19|2408.19|2408.83|2408.83|2408.19|2408.19|0
1605106810000|2020-11-11 15:00:10|2408.24|2408.24|2408.69|2408.69|2408.97|2408.97|2408.24|2408.24|0
1605106820000|2020-11-11 15:00:20|2408.74|2408.74|2408.42|2408.42|2408.86|2408.86|2408.42|2408.42|0
1605106830000|2020-11-11 15:00:30|2408.38|2408.38|2407.86|2407.86|2408.38|2408.38|2407.49|2407.49|0
1605106840000|2020-11-11 15:00:40|2407.97|2407.97|2408.44|2408.44|2408.8|2408.8|2407.97|2407.97|0
1605106850000|2020-11-11 15:00:50|2408.49|2408.49|2408.65|2408.65|2408.67|2408.67|2408.49|2408.49|0
1605106860000|2020-11-11 15:01:00|2408.61|2408.61|2407.72|2407.72|2408.61|2408.61|2407.22|2407.22|0
1605106870000|2020-11-11 15:01:10|2407.55|2407.55|2405.88|2405.88|2407.55|2407.55|2405.88|2405.88|0
1605106880000|2020-11-11 15:01:20|2405.38|2405.38|2406.13|2406.13|2406.13|2406.13|2405.38|2405.38|0
1605106890000|2020-11-11 15:01:30|2406.44|2406.44|2406.51|2406.51|2406.89|2406.89|2406.44|2406.44|0
1605106900000|2020-11-11 15:01:40|2406.67|2406.67|2406.28|2406.28|2406.67|2406.67|2406.28|2406.28|0
1605106910000|2020-11-11 15:01:50|2406.34|2406.34|2404.9|2404.9|2406.51|2406.51|2404.67|2404.67|0
1605106920000|2020-11-11 15:02:00|2405.01|2405.01|2405.77|2405.77|2405.77|2405.77|2404.83|2404.83|0
1605106930000|2020-11-11 15:02:10|2405.72|2405.72|2405.37|2405.37|2405.72|2405.72|2405.23|2405.23|0
1605106940000|2020-11-11 15:02:20|2405.28|2405.28|2405.27|2405.27|2405.28|2405.28|2404.95|2404.95|0
1605106950000|2020-11-11 15:02:30|2405.32|2405.32|2405.36|2405.36|2405.53|2405.53|2405.32|2405.32|0
1605106960000|2020-11-11 15:02:40|2405.21|2405.21|2404.29|2404.29|2405.21|2405.21|2404.29|2404.29|0
1605106970000|2020-11-11 15:02:50|2404.23|2404.23|2405.39|2405.39|2405.5|2405.5|2404.23|2404.23|0
1605106980000|2020-11-11 15:03:00|2405.28|2405.28|2405.87|2405.87|2405.87|2405.87|2405.07|2405.07|0
1605106990000|2020-11-11 15:03:10|2405.95|2405.95|2406.54|2406.54|2406.54|2406.54|2405.95|2405.95|0
1605107000000|2020-11-11 15:03:20|2407.27|2407.27|2408.32|2408.32|2408.59|2408.59|2407.27|2407.27|0
1605107010000|2020-11-11 15:03:30|2408.26|2408.26|2406.96|2406.96|2408.26|2408.26|2406.96|2406.96|0
1605107020000|2020-11-11 15:03:40|2407.14|2407.14|2407.19|2407.19|2407.19|2407.19|2406.96|2406.96|0
1605107030000|2020-11-11 15:03:50|2407.11|2407.11|2405.6|2405.6|2407.11|2407.11|2405.14|2405.14|0
1605107040000|2020-11-11 15:04:00|2405.77|2405.77|2406.93|2406.93|2406.93|2406.93|2405.77|2405.77|0
1605107050000|2020-11-11 15:04:10|2406.99|2406.99|2407.75|2407.75|2407.75|2407.75|2406.88|2406.88|0
1605107060000|2020-11-11 15:04:20|2407.58|2407.58|2407.75|2407.75|2407.75|2407.75|2407.19|2407.19|0
1605107070000|2020-11-11 15:04:30|2407.88|2407.88|2409.24|2409.24|2409.24|2409.24|2407.88|2407.88|0
1605107080000|2020-11-11 15:04:40|2409.36|2409.36|2409.99|2409.99|2410.3|2410.3|2409.36|2409.36|0
1605107090000|2020-11-11 15:04:50|2409.83|2409.83|2409.98|2409.98|2410.15|2410.15|2409.54|2409.54|0
1605107100000|2020-11-11 15:05:00|2409.82|2409.82|2409.39|2409.39|2410.08|2410.08|2409.39|2409.39|0
1605107110000|2020-11-11 15:05:10|2409.45|2409.45|2411.18|2411.18|2411.18|2411.18|2409.45|2409.45|0
1605107120000|2020-11-11 15:05:20|2411.16|2411.16|2410.23|2410.23|2411.91|2411.91|2410.23|2410.23|0
1605107130000|2020-11-11 15:05:30|2410.56|2410.56|2409.83|2409.83|2410.77|2410.77|2409.83|2409.83|0
1605107140000|2020-11-11 15:05:40|2409.94|2409.94|2408.25|2408.25|2409.97|2409.97|2408.25|2408.25|0
1605107150000|2020-11-11 15:05:50|2408.02|2408.02|2407.89|2407.89|2408.02|2408.02|2407.82|2407.82|0
1605107160000|2020-11-11 15:06:00|2408.06|2408.06|2408.44|2408.44|2408.44|2408.44|2407.89|2407.89|0
1605107170000|2020-11-11 15:06:10|2408.27|2408.27|2408.98|2408.98|2409.04|2409.04|2408.16|2408.16|0
1605107180000|2020-11-11 15:06:20|2409.31|2409.31|2409.33|2409.33|2409.39|2409.39|2409|2409|0
1605107190000|2020-11-11 15:06:30|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|2409.45|0
1605107200000|2020-11-11 15:06:40|2409.6|2409.6|2409.65|2409.65|2409.66|2409.66|2409.6|2409.6|0
1605107210000|2020-11-11 15:06:50|2409.82|2409.82|2409.94|2409.94|2409.99|2409.99|2409.72|2409.72|0
1605107220000|2020-11-11 15:07:00|2409.99|2409.99|2408.83|2408.83|2410.04|2410.04|2408.83|2408.83|0
1605107230000|2020-11-11 15:07:10|2408.77|2408.77|2408.69|2408.69|2409.11|2409.11|2408.69|2408.69|0
1605107240000|2020-11-11 15:07:20|2408.86|2408.86|2407.11|2407.11|2409.02|2409.02|2406.85|2406.85|0
1605107250000|2020-11-11 15:07:30|2407|2407|2407.67|2407.67|2407.67|2407.67|2406.54|2406.54|0
1605107260000|2020-11-11 15:07:40|2407.84|2407.84|2408.57|2408.57|2408.63|2408.63|2407.84|2407.84|0
1605107270000|2020-11-11 15:07:50|2408.41|2408.41|2407.81|2407.81|2408.41|2408.41|2407.64|2407.64|0
1605107280000|2020-11-11 15:08:00|2407.64|2407.64|2408.07|2408.07|2408.07|2408.07|2407.06|2407.06|0
1605107290000|2020-11-11 15:08:10|2408.18|2408.18|2407.82|2407.82|2408.18|2408.18|2407.81|2407.81|0
1605107300000|2020-11-11 15:08:20|2407.88|2407.88|2408.5|2408.5|2408.5|2408.5|2407.88|2407.88|0
1605107310000|2020-11-11 15:08:30|2408.44|2408.44|2407.59|2407.59|2408.44|2408.44|2407.36|2407.36|0
1605107320000|2020-11-11 15:08:40|2407.65|2407.65|2407.65|2407.65|2407.7|2407.7|2407.65|2407.65|0
1605107330000|2020-11-11 15:08:50|2407.69|2407.69|2408.36|2408.36|2408.42|2408.42|2407.69|2407.69|0
1605107340000|2020-11-11 15:09:00|2408.39|2408.39|2408.12|2408.12|2408.68|2408.68|2408.12|2408.12|0
1605107350000|2020-11-11 15:09:10|2408.06|2408.06|2407.77|2407.77|2408.35|2408.35|2407.77|2407.77|0
1605107360000|2020-11-11 15:09:20|2407.78|2407.78|2408.34|2408.34|2408.34|2408.34|2407.78|2407.78|0
1605107370000|2020-11-11 15:09:30|2408.28|2408.28|2408.32|2408.32|2408.44|2408.44|2408.28|2408.28|0
1605107380000|2020-11-11 15:09:40|2408.7|2408.7|2408.75|2408.75|2408.79|2408.79|2408.7|2408.7|0
1605107390000|2020-11-11 15:09:50|2409.19|2409.19|2409.42|2409.42|2409.42|2409.42|2409.19|2409.19|0
1605107400000|2020-11-11 15:10:00|2409.55|2409.55|2409.19|2409.19|2409.55|2409.55|2408.86|2408.86|0
1605107410000|2020-11-11 15:10:10|2409.03|2409.03|2408.63|2408.63|2409.03|2409.03|2408.5|2408.5|0
1605107420000|2020-11-11 15:10:20|2408.8|2408.8|2409.34|2409.34|2409.34|2409.34|2408.8|2408.8|0
1605107430000|2020-11-11 15:10:30|2409.3|2409.3|2409.47|2409.47|2409.47|2409.47|2409.3|2409.3|0
1605107440000|2020-11-11 15:10:40|2409.41|2409.41|2410.49|2410.49|2410.49|2410.49|2409.41|2409.41|0
1605107450000|2020-11-11 15:10:50|2410.65|2410.65|2412.31|2412.31|2412.45|2412.45|2410.65|2410.65|0
1605107460000|2020-11-11 15:11:00|2412.15|2412.15|2411.63|2411.63|2412.25|2412.25|2411.51|2411.51|0
1605107470000|2020-11-11 15:11:10|2411.96|2411.96|2412.31|2412.31|2412.85|2412.85|2411.96|2411.96|0
1605107480000|2020-11-11 15:11:20|2412.34|2412.34|2412.52|2412.52|2412.64|2412.64|2412.28|2412.28|0
1605107490000|2020-11-11 15:11:30|2412.19|2412.19|2412.85|2412.85|2412.91|2412.91|2412.19|2412.19|0
1605107500000|2020-11-11 15:11:40|2412.79|2412.79|2412.25|2412.25|2412.79|2412.79|2412.25|2412.25|0
1605107510000|2020-11-11 15:11:50|2412.65|2412.65|2412.87|2412.87|2412.94|2412.94|2412.52|2412.52|0
1605107520000|2020-11-11 15:12:00|2412.83|2412.83|2412.78|2412.78|2412.83|2412.83|2412.66|2412.66|0
1605107530000|2020-11-11 15:12:10|2412.94|2412.94|2411.13|2411.13|2412.94|2412.94|2411.13|2411.13|0
1605107540000|2020-11-11 15:12:20|2410.79|2410.79|2410.54|2410.54|2410.79|2410.79|2410.37|2410.37|0
1605107550000|2020-11-11 15:12:30|2410.5|2410.5|2409.78|2409.78|2410.5|2410.5|2409.78|2409.78|0
1605107560000|2020-11-11 15:12:40|2409.84|2409.84|2409.64|2409.64|2410.23|2410.23|2409.64|2409.64|0
1605107570000|2020-11-11 15:12:50|2409.6|2409.6|2411.89|2411.89|2411.89|2411.89|2409.6|2409.6|0
1605107580000|2020-11-11 15:13:00|2412.23|2412.23|2413.75|2413.75|2413.79|2413.79|2412.19|2412.19|0
1605107590000|2020-11-11 15:13:10|2413.58|2413.58|2413.64|2413.64|2413.81|2413.81|2413.46|2413.46|0
1605107600000|2020-11-11 15:13:20|2413.81|2413.81|2414.96|2414.96|2415.13|2415.13|2413.64|2413.64|0
1605107610000|2020-11-11 15:13:30|2415.17|2415.17|2414.88|2414.88|2415.17|2415.17|2414.31|2414.31|0
1605107620000|2020-11-11 15:13:40|2414.99|2414.99|2415.25|2415.25|2415.34|2415.34|2414.99|2414.99|0
1605107630000|2020-11-11 15:13:50|2415.29|2415.29|2414.89|2414.89|2415.51|2415.51|2414.89|2414.89|0
1605107640000|2020-11-11 15:14:00|2415.22|2415.22|2415.75|2415.75|2415.82|2415.82|2415.22|2415.22|0
1605107650000|2020-11-11 15:14:10|2415.71|2415.71|2414.65|2414.65|2415.75|2415.75|2414.6|2414.6|0
1605107660000|2020-11-11 15:14:20|2414.71|2414.71|2414.16|2414.16|2414.89|2414.89|2413.84|2413.84|0
1605107670000|2020-11-11 15:14:30|2414.49|2414.49|2414.71|2414.71|2414.88|2414.88|2414.49|2414.49|0
1605107680000|2020-11-11 15:14:40|2414.77|2414.77|2412.48|2412.48|2414.81|2414.81|2412.48|2412.48|0
1605107690000|2020-11-11 15:14:50|2412.65|2412.65|2413.74|2413.74|2413.74|2413.74|2412.61|2412.61|0
1605107700000|2020-11-11 15:15:00|2413.66|2413.66|2413.7|2413.7|2414.21|2414.21|2413.54|2413.54|0
1605107710000|2020-11-11 15:15:10|2413.59|2413.59|2414.12|2414.12|2414.12|2414.12|2413.59|2413.59|0
1605107720000|2020-11-11 15:15:20|2414.2|2414.2|2413.88|2413.88|2414.35|2414.35|2413.8|2413.8|0
1605107730000|2020-11-11 15:15:30|2413.83|2413.83|2413.93|2413.93|2413.93|2413.93|2413.79|2413.79|0
1605107740000|2020-11-11 15:15:40|2413.95|2413.95|2414.39|2414.39|2414.39|2414.39|2413.9|2413.9|0
1605107750000|2020-11-11 15:15:50|2414.45|2414.45|2414.11|2414.11|2414.61|2414.61|2414.11|2414.11|0
1605107760000|2020-11-11 15:16:00|2413.78|2413.78|2413.79|2413.79|2413.79|2413.79|2413.61|2413.61|0
1605107770000|2020-11-11 15:16:10|2413.91|2413.91|2414.07|2414.07|2414.07|2414.07|2413.91|2413.91|0
1605107780000|2020-11-11 15:16:20|2414.4|2414.4|2415.52|2415.52|2415.52|2415.52|2414.4|2414.4|0
1605107790000|2020-11-11 15:16:30|2415.69|2415.69|2415.17|2415.17|2415.91|2415.91|2415.17|2415.17|0
1605107800000|2020-11-11 15:16:40|2414.83|2414.83|2415.15|2415.15|2415.15|2415.15|2414.66|2414.66|0
1605107810000|2020-11-11 15:16:50|2415.37|2415.37|2415.54|2415.54|2415.54|2415.54|2415.37|2415.37|0
1605107820000|2020-11-11 15:17:00|2415.6|2415.6|2415.39|2415.39|2415.6|2415.6|2415.39|2415.39|0
1605107830000|2020-11-11 15:17:10|2415.4|2415.4|2416.76|2416.76|2416.76|2416.76|2415.4|2415.4|0
1605107840000|2020-11-11 15:17:20|2416.93|2416.93|2416.26|2416.26|2417.04|2417.04|2416.14|2416.14|0
1605107850000|2020-11-11 15:17:30|2416.3|2416.3|2414.81|2414.81|2416.3|2416.3|2414.75|2414.75|0
1605107860000|2020-11-11 15:17:40|2414.97|2414.97|2414.58|2414.58|2415.09|2415.09|2414.58|2414.58|0
1605107870000|2020-11-11 15:17:50|2414.74|2414.74|2414.95|2414.95|2414.95|2414.95|2414.74|2414.74|0
1605107880000|2020-11-11 15:18:00|2415.17|2415.17|2415.09|2415.09|2415.25|2415.25|2415.09|2415.09|0
1605107890000|2020-11-11 15:18:10|2415.14|2415.14|2414.92|2414.92|2415.26|2415.26|2414.92|2414.92|0
1605107900000|2020-11-11 15:18:20|2414.79|2414.79|2414.43|2414.43|2414.96|2414.96|2414.17|2414.17|0
1605107910000|2020-11-11 15:18:30|2414.26|2414.26|2414.81|2414.81|2414.97|2414.97|2414.26|2414.26|0
1605107920000|2020-11-11 15:18:40|2414.76|2414.76|2415.14|2415.14|2415.31|2415.31|2414.76|2414.76|0
1605107930000|2020-11-11 15:18:50|2415.03|2415.03|2415.16|2415.16|2415.16|2415.16|2414.94|2414.94|0
1605107940000|2020-11-11 15:19:00|2415.12|2415.12|2415.08|2415.08|2415.42|2415.42|2415.08|2415.08|0
1605107950000|2020-11-11 15:19:10|2415.02|2415.02|2415.36|2415.36|2415.53|2415.53|2414.52|2414.52|0
1605107960000|2020-11-11 15:19:20|2415.34|2415.34|2415.55|2415.55|2415.55|2415.55|2415.32|2415.32|0
1605107970000|2020-11-11 15:19:30|2415.37|2415.37|2415.37|2415.37|2415.37|2415.37|2415.12|2415.12|0
1605107980000|2020-11-11 15:19:40|2415.21|2415.21|2415.25|2415.25|2415.25|2415.25|2415.21|2415.21|0
1605107990000|2020-11-11 15:19:50|2415.14|2415.14|2415.87|2415.87|2416.17|2416.17|2415.13|2415.13|0
1605108000000|2020-11-11 15:20:00|2415.71|2415.71|2415.85|2415.85|2415.85|2415.85|2415.71|2415.71|0
1605108010000|2020-11-11 15:20:10|2415.73|2415.73|2414.54|2414.54|2415.73|2415.73|2414.54|2414.54|0
1605108020000|2020-11-11 15:20:20|2414.48|2414.48|2414.65|2414.65|2414.65|2414.65|2414.48|2414.48|0
1605108030000|2020-11-11 15:20:30|2414.82|2414.82|2415.03|2415.03|2415.36|2415.36|2414.82|2414.82|0
1605108040000|2020-11-11 15:20:40|2415.14|2415.14|2415.09|2415.09|2415.79|2415.79|2414.75|2414.75|0
1605108050000|2020-11-11 15:20:50|2414.92|2414.92|2415.26|2415.26|2415.32|2415.32|2414.92|2414.92|0
1605108060000|2020-11-11 15:21:00|2415.22|2415.22|2415.73|2415.73|2415.73|2415.73|2415.22|2415.22|0
1605108070000|2020-11-11 15:21:10|2415.9|2415.9|2416.38|2416.38|2416.66|2416.66|2415.9|2415.9|0
1605108080000|2020-11-11 15:21:20|2416.49|2416.49|2417.1|2417.1|2417.1|2417.1|2416.49|2416.49|0
1605108090000|2020-11-11 15:21:30|2416.94|2416.94|2416.94|2416.94|2417.11|2417.11|2416.94|2416.94|0
1605108100000|2020-11-11 15:21:40|2416.96|2416.96|2417.17|2417.17|2417.17|2417.17|2416.96|2416.96|0
1605108110000|2020-11-11 15:21:50|2417.28|2417.28|2417.34|2417.34|2417.34|2417.34|2417.23|2417.23|0
1605108120000|2020-11-11 15:22:00|2417.23|2417.23|2417.51|2417.51|2417.79|2417.79|2417|2417|0
1605108130000|2020-11-11 15:22:10|2417.93|2417.93|2419.11|2419.11|2419.11|2419.11|2417.93|2417.93|0
1605108140000|2020-11-11 15:22:20|2419.44|2419.44|2419.44|2419.44|2419.69|2419.69|2419.39|2419.39|0
1605108150000|2020-11-11 15:22:30|2419.39|2419.39|2419.17|2419.17|2419.61|2419.61|2419.17|2419.17|0
1605108160000|2020-11-11 15:22:40|2419.22|2419.22|2417.32|2417.32|2419.49|2419.49|2417.32|2417.32|0
1605108170000|2020-11-11 15:22:50|2417.48|2417.48|2417.85|2417.85|2417.85|2417.85|2417.48|2417.48|0
1605108180000|2020-11-11 15:23:00|2418.02|2418.02|2418.33|2418.33|2418.39|2418.39|2418.02|2418.02|0
1605108190000|2020-11-11 15:23:10|2418.5|2418.5|2418.11|2418.11|2418.66|2418.66|2418.11|2418.11|0
1605108200000|2020-11-11 15:23:20|2417.94|2417.94|2415.19|2415.19|2418.11|2418.11|2415.19|2415.19|0
1605108210000|2020-11-11 15:23:30|2415.08|2415.08|2415.24|2415.24|2415.24|2415.24|2415.08|2415.08|0
1605108220000|2020-11-11 15:23:40|2414.91|2414.91|2415.72|2415.72|2415.77|2415.77|2414.91|2414.91|0
1605108230000|2020-11-11 15:23:50|2415.66|2415.66|2415.09|2415.09|2415.72|2415.72|2415.09|2415.09|0
1605108240000|2020-11-11 15:24:00|2415.2|2415.2|2415.31|2415.31|2415.32|2415.32|2415.2|2415.2|0
1605108250000|2020-11-11 15:24:10|2415.19|2415.19|2415.23|2415.23|2415.24|2415.24|2414.91|2414.91|0
1605108260000|2020-11-11 15:24:20|2415.34|2415.34|2414.6|2414.6|2415.34|2415.34|2414.54|2414.54|0
1605108270000|2020-11-11 15:24:30|2414.54|2414.54|2414.2|2414.2|2414.54|2414.54|2413.58|2413.58|0
1605108280000|2020-11-11 15:24:40|2414.31|2414.31|2414|2414|2414.54|2414.54|2414|2414|0
1605108290000|2020-11-11 15:24:50|2413.97|2413.97|2413.7|2413.7|2414.19|2414.19|2413.62|2413.62|0
1605108300000|2020-11-11 15:25:00|2413.48|2413.48|2414.05|2414.05|2414.05|2414.05|2413.31|2413.31|0
1605108310000|2020-11-11 15:25:10|2414.2|2414.2|2415.27|2415.27|2415.27|2415.27|2414.2|2414.2|0
1605108320000|2020-11-11 15:25:20|2415.31|2415.31|2417.1|2417.1|2417.1|2417.1|2415.31|2415.31|0
1605108330000|2020-11-11 15:25:30|2417.04|2417.04|2416.41|2416.41|2417.04|2417.04|2416.41|2416.41|0
1605108340000|2020-11-11 15:25:40|2416.53|2416.53|2416.43|2416.43|2416.66|2416.66|2416.41|2416.41|0
1605108350000|2020-11-11 15:25:50|2416.54|2416.54|2416.92|2416.92|2416.92|2416.92|2416.08|2416.08|0
1605108360000|2020-11-11 15:26:00|2416.97|2416.97|2415.73|2415.73|2417.61|2417.61|2415.73|2415.73|0
1605108370000|2020-11-11 15:26:10|2415.64|2415.64|2414.99|2414.99|2415.64|2415.64|2414.99|2414.99|0
1605108380000|2020-11-11 15:26:20|2414.82|2414.82|2413.37|2413.37|2414.82|2414.82|2413.37|2413.37|0
1605108390000|2020-11-11 15:26:30|2413.26|2413.26|2411.7|2411.7|2413.26|2413.26|2411.64|2411.64|0
1605108400000|2020-11-11 15:26:40|2412.2|2412.2|2412.44|2412.44|2412.6|2412.6|2412.2|2412.2|0
1605108410000|2020-11-11 15:26:50|2412.6|2412.6|2412.75|2412.75|2412.86|2412.86|2412.36|2412.36|0
1605108420000|2020-11-11 15:27:00|2412.69|2412.69|2411.89|2411.89|2412.69|2412.69|2411.86|2411.86|0
1605108430000|2020-11-11 15:27:10|2412.22|2412.22|2411.09|2411.09|2412.22|2412.22|2411.09|2411.09|0
1605108440000|2020-11-11 15:27:20|2411.07|2411.07|2410.69|2410.69|2411.35|2411.35|2410.53|2410.53|0
1605108450000|2020-11-11 15:27:30|2410.63|2410.63|2410.46|2410.46|2411.13|2411.13|2410.46|2410.46|0
1605108460000|2020-11-11 15:27:40|2410.96|2410.96|2411.28|2411.28|2411.28|2411.28|2410.96|2410.96|0
1605108470000|2020-11-11 15:27:50|2411.32|2411.32|2412.44|2412.44|2412.44|2412.44|2411.32|2411.32|0
1605108480000|2020-11-11 15:28:00|2412.53|2412.53|2414.12|2414.12|2414.12|2414.12|2412.53|2412.53|0
1605108490000|2020-11-11 15:28:10|2414.13|2414.13|2414.07|2414.07|2414.13|2414.13|2414.07|2414.07|0
1605108500000|2020-11-11 15:28:20|2414.13|2414.13|2414.92|2414.92|2415.13|2415.13|2414.13|2414.13|0
1605108510000|2020-11-11 15:28:30|2414.98|2414.98|2414.66|2414.66|2415|2415|2414.66|2414.66|0
1605108520000|2020-11-11 15:28:40|2414.89|2414.89|2416.12|2416.12|2416.12|2416.12|2414.51|2414.51|0
1605108530000|2020-11-11 15:28:50|2416.45|2416.45|2416.29|2416.29|2416.51|2416.51|2416.13|2416.13|0
1605108540000|2020-11-11 15:29:00|2416.24|2416.24|2416.67|2416.67|2416.67|2416.67|2416.07|2416.07|0
1605108550000|2020-11-11 15:29:10|2416.56|2416.56|2417.17|2417.17|2417.17|2417.17|2416.45|2416.45|0
1605108560000|2020-11-11 15:29:20|2417.01|2417.01|2417.95|2417.95|2417.95|2417.95|2417.01|2417.01|0
1605108570000|2020-11-11 15:29:30|2417.98|2417.98|2418.01|2418.01|2418.01|2418.01|2417.81|2417.81|0
1605108580000|2020-11-11 15:29:40|2418.13|2418.13|2418.05|2418.05|2418.52|2418.52|2418.05|2418.05|0
1605108590000|2020-11-11 15:29:50|2417.89|2417.89|2417.73|2417.73|2417.89|2417.89|2417.1|2417.1|0
1605108600000|2020-11-11 15:30:00|2417.89|2417.89|2417.99|2417.99|2418.36|2418.36|2417.89|2417.89|0
1605108610000|2020-11-11 15:30:10|2418.16|2418.16|2419.05|2419.05|2419.05|2419.05|2418.16|2418.16|0
1605108620000|2020-11-11 15:30:20|2418.99|2418.99|2418.55|2418.55|2418.99|2418.99|2418.49|2418.49|0
1605108630000|2020-11-11 15:30:30|2418.6|2418.6|2418.87|2418.87|2418.87|2418.87|2418.43|2418.43|0
1605108640000|2020-11-11 15:30:40|2418.76|2418.76|2419.11|2419.11|2419.11|2419.11|2418.66|2418.66|0
1605108650000|2020-11-11 15:30:50|2419.27|2419.27|2419.22|2419.22|2419.34|2419.34|2419.1|2419.1|0
1605108660000|2020-11-11 15:31:00|2419.17|2419.17|2419.55|2419.55|2419.55|2419.55|2418.86|2418.86|0
1605108670000|2020-11-11 15:31:10|2419.67|2419.67|2419.63|2419.63|2419.86|2419.86|2419.44|2419.44|0
1605108680000|2020-11-11 15:31:20|2419.4|2419.4|2419.26|2419.26|2419.4|2419.4|2419.03|2419.03|0
1605108690000|2020-11-11 15:31:30|2419.11|2419.11|2418.76|2418.76|2419.11|2419.11|2418.6|2418.6|0
1605108700000|2020-11-11 15:31:40|2419.55|2419.55|2420.33|2420.33|2420.39|2420.39|2419.55|2419.55|0
1605108710000|2020-11-11 15:31:50|2420.44|2420.44|2421.48|2421.48|2421.48|2421.48|2420.44|2420.44|0
1605108720000|2020-11-11 15:32:00|2421.7|2421.7|2422.08|2422.08|2422.08|2422.08|2421.66|2421.66|0
1605108730000|2020-11-11 15:32:10|2422.03|2422.03|2422.64|2422.64|2422.8|2422.8|2422.03|2422.03|0
1605108740000|2020-11-11 15:32:20|2422.47|2422.47|2423.37|2423.37|2423.54|2423.54|2422.36|2422.36|0
1605108750000|2020-11-11 15:32:30|2423.04|2423.04|2423.16|2423.16|2423.21|2423.21|2422.99|2422.99|0
1605108760000|2020-11-11 15:32:40|2423.15|2423.15|2423.11|2423.11|2423.28|2423.28|2422.72|2422.72|0
1605108770000|2020-11-11 15:32:50|2422.94|2422.94|2422.84|2422.84|2422.95|2422.95|2422.76|2422.76|0
1605108780000|2020-11-11 15:33:00|2422.75|2422.75|2423.75|2423.75|2423.75|2423.75|2422.75|2422.75|0
1605108790000|2020-11-11 15:33:10|2423.81|2423.81|2424.13|2424.13|2424.13|2424.13|2423.59|2423.59|0
1605108800000|2020-11-11 15:33:20|2423.96|2423.96|2423.34|2423.34|2424.36|2424.36|2423.34|2423.34|0
1605108810000|2020-11-11 15:33:30|2423.26|2423.26|2423.59|2423.59|2423.59|2423.59|2423.26|2423.26|0
1605108820000|2020-11-11 15:33:40|2423.77|2423.77|2423.68|2423.68|2423.77|2423.77|2423.48|2423.48|0
1605108830000|2020-11-11 15:33:50|2423.69|2423.69|2423.87|2423.87|2423.87|2423.87|2423.66|2423.66|0
1605108840000|2020-11-11 15:34:00|2424.03|2424.03|2424.45|2424.45|2424.45|2424.45|2424.03|2424.03|0
1605108850000|2020-11-11 15:34:10|2424.5|2424.5|2424.14|2424.14|2425.01|2425.01|2423.97|2423.97|0
1605108860000|2020-11-11 15:34:20|2424.03|2424.03|2424.14|2424.14|2424.19|2424.19|2424.03|2424.03|0
1605108870000|2020-11-11 15:34:30|2424.16|2424.16|2424|2424|2424.17|2424.17|2424|2424|0
1605108880000|2020-11-11 15:34:40|2423.93|2423.93|2423.4|2423.4|2423.93|2423.93|2423.34|2423.34|0
1605108890000|2020-11-11 15:34:50|2423.57|2423.57|2424.49|2424.49|2424.49|2424.49|2423.57|2423.57|0
1605108900000|2020-11-11 15:35:00|2424.72|2424.72|2425.27|2425.27|2425.27|2425.27|2424.72|2424.72|0
1605108910000|2020-11-11 15:35:10|2425.1|2425.1|2424.68|2424.68|2425.2|2425.2|2424.49|2424.49|0
1605108920000|2020-11-11 15:35:20|2424.74|2424.74|2424.91|2424.91|2424.91|2424.91|2424.74|2424.74|0
1605108930000|2020-11-11 15:35:30|2424.97|2424.97|2425.08|2425.08|2425.13|2425.13|2424.8|2424.8|0
1605108940000|2020-11-11 15:35:40|2425.05|2425.05|2425.8|2425.8|2425.93|2425.93|2425.05|2425.05|0
1605108950000|2020-11-11 15:35:50|2425.88|2425.88|2425.18|2425.18|2426|2426|2425.14|2425.14|0
1605108960000|2020-11-11 15:36:00|2425.34|2425.34|2425.05|2425.05|2425.34|2425.34|2424.88|2424.88|0
1605108970000|2020-11-11 15:36:10|2424.88|2424.88|2424.31|2424.31|2424.89|2424.89|2423.59|2423.59|0
1605108980000|2020-11-11 15:36:20|2424.37|2424.37|2424.27|2424.27|2424.54|2424.54|2424.27|2424.27|0
1605108990000|2020-11-11 15:36:30|2424.25|2424.25|2424.04|2424.04|2424.27|2424.27|2423.98|2423.98|0
1605109000000|2020-11-11 15:36:40|2424|2424|2423.49|2423.49|2424.02|2424.02|2423.49|2423.49|0
1605109010000|2020-11-11 15:36:50|2423.15|2423.15|2423.49|2423.49|2423.49|2423.49|2423.15|2423.15|0
1605109020000|2020-11-11 15:37:00|2423.41|2423.41|2423.4|2423.4|2423.41|2423.41|2423.4|2423.4|0
1605109030000|2020-11-11 15:37:10|2423.39|2423.39|2422.86|2422.86|2423.43|2423.43|2422.86|2422.86|0
1605109040000|2020-11-11 15:37:20|2422.79|2422.79|2422.19|2422.19|2422.79|2422.79|2422.19|2422.19|0
1605109050000|2020-11-11 15:37:30|2422.03|2422.03|2422.61|2422.61|2422.61|2422.61|2422.03|2422.03|0
1605109060000|2020-11-11 15:37:40|2422.73|2422.73|2422.78|2422.78|2422.89|2422.89|2422.61|2422.61|0
1605109070000|2020-11-11 15:37:50|2422.94|2422.94|2423.17|2423.17|2423.17|2423.17|2422.94|2422.94|0
1605109080000|2020-11-11 15:38:00|2423.22|2423.22|2423.61|2423.61|2423.61|2423.61|2423.22|2423.22|0
1605109090000|2020-11-11 15:38:10|2423.45|2423.45|2424.11|2424.11|2424.11|2424.11|2423.45|2423.45|0
1605109100000|2020-11-11 15:38:20|2424.22|2424.22|2424.77|2424.77|2424.77|2424.77|2424.22|2424.22|0
1605109110000|2020-11-11 15:38:30|2424.94|2424.94|2424.99|2424.99|2424.99|2424.99|2424.94|2424.94|0
1605109120000|2020-11-11 15:38:40|2425.01|2425.01|2425.33|2425.33|2425.33|2425.33|2425.01|2425.01|0
1605109130000|2020-11-11 15:38:50|2425.49|2425.49|2425.51|2425.51|2425.52|2425.52|2425.49|2425.49|0
1605109140000|2020-11-11 15:39:00|2425.34|2425.34|2425.51|2425.51|2425.51|2425.51|2425.34|2425.34|0
1605109150000|2020-11-11 15:39:10|2425.47|2425.47|2425.39|2425.39|2425.87|2425.87|2425.22|2425.22|0
1605109160000|2020-11-11 15:39:20|2425.33|2425.33|2425.02|2425.02|2425.44|2425.44|2425.02|2425.02|0
1605109170000|2020-11-11 15:39:30|2424.98|2424.98|2424.85|2424.85|2425.07|2425.07|2424.85|2424.85|0
1605109180000|2020-11-11 15:39:40|2424.69|2424.69|2424.79|2424.79|2424.9|2424.9|2424.57|2424.57|0
1605109190000|2020-11-11 15:39:50|2424.76|2424.76|2424.59|2424.59|2425.02|2425.02|2424.43|2424.43|0
1605109200000|2020-11-11 15:40:00|2424.62|2424.62|2424.65|2424.65|2424.66|2424.66|2424.5|2424.5|0
1605109210000|2020-11-11 15:40:10|2424.6|2424.6|2424.55|2424.55|2424.8|2424.8|2424.47|2424.47|0
1605109220000|2020-11-11 15:40:20|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|2424.5|0
1605109230000|2020-11-11 15:40:30|2424.66|2424.66|2425.39|2425.39|2425.39|2425.39|2424.51|2424.51|0
1605109240000|2020-11-11 15:40:40|2425.45|2425.45|2425.48|2425.48|2425.48|2425.48|2425.45|2425.45|0
1605109250000|2020-11-11 15:40:50|2425.53|2425.53|2425.52|2425.52|2425.53|2425.53|2425.52|2425.52|0
1605109260000|2020-11-11 15:41:00|2425.61|2425.61|2426.26|2426.26|2426.26|2426.26|2425.6|2425.6|0
1605109270000|2020-11-11 15:41:10|2426.28|2426.28|2425.97|2425.97|2426.28|2426.28|2425.81|2425.81|0
1605109280000|2020-11-11 15:41:20|2426.14|2426.14|2427.5|2427.5|2427.5|2427.5|2426.14|2426.14|0
1605109290000|2020-11-11 15:41:30|2427.33|2427.33|2426.93|2426.93|2427.37|2427.37|2426.93|2426.93|0
1605109300000|2020-11-11 15:41:40|2426.9|2426.9|2427.42|2427.42|2427.42|2427.42|2426.85|2426.85|0
1605109310000|2020-11-11 15:41:50|2427.26|2427.26|2426.77|2426.77|2427.29|2427.29|2426.77|2426.77|0
1605109320000|2020-11-11 15:42:00|2426.78|2426.78|2426.3|2426.3|2426.78|2426.78|2425.93|2425.93|0
1605109330000|2020-11-11 15:42:10|2426.24|2426.24|2426.37|2426.37|2426.41|2426.41|2425.86|2425.86|0
1605109340000|2020-11-11 15:42:20|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|2426.42|0
1605109350000|2020-11-11 15:42:30|2426.59|2426.59|2426.47|2426.47|2426.59|2426.59|2426.35|2426.35|0
1605109360000|2020-11-11 15:42:40|2426.3|2426.3|2427.19|2427.19|2427.19|2427.19|2426.3|2426.3|0
1605109370000|2020-11-11 15:42:50|2427.25|2427.25|2426.92|2426.92|2427.81|2427.81|2426.92|2426.92|0
1605109380000|2020-11-11 15:43:00|2427.04|2427.04|2426.8|2426.8|2427.25|2427.25|2426.8|2426.8|0
1605109390000|2020-11-11 15:43:10|2426.97|2426.97|2427.41|2427.41|2427.58|2427.58|2426.86|2426.86|0
1605109400000|2020-11-11 15:43:20|2426.75|2426.75|2427.08|2427.08|2427.08|2427.08|2426.75|2426.75|0
1605109410000|2020-11-11 15:43:30|2426.58|2426.58|2427.15|2427.15|2427.15|2427.15|2426.58|2426.58|0
1605109420000|2020-11-11 15:43:40|2427.2|2427.2|2427.91|2427.91|2428.06|2428.06|2427.2|2427.2|0
1605109430000|2020-11-11 15:43:50|2427.81|2427.81|2429.02|2429.02|2429.02|2429.02|2427.81|2427.81|0
1605109440000|2020-11-11 15:44:00|2428.9|2428.9|2429.43|2429.43|2429.49|2429.49|2428.9|2428.9|0
1605109450000|2020-11-11 15:44:10|2429.6|2429.6|2429|2429|2429.6|2429.6|2429|2429|0
1605109460000|2020-11-11 15:44:20|2428.97|2428.97|2428.82|2428.82|2428.99|2428.99|2428.82|2428.82|0
1605109470000|2020-11-11 15:44:30|2428.99|2428.99|2429.11|2429.11|2429.11|2429.11|2428.82|2428.82|0
1605109480000|2020-11-11 15:44:40|2429.06|2429.06|2428.82|2428.82|2429.06|2429.06|2428.78|2428.78|0
1605109490000|2020-11-11 15:44:50|2428.85|2428.85|2429.2|2429.2|2429.25|2429.25|2428.85|2428.85|0
1605109500000|2020-11-11 15:45:00|2429.3|2429.3|2429.37|2429.37|2429.62|2429.62|2429.2|2429.2|0
1605109510000|2020-11-11 15:45:10|2429.43|2429.43|2429.94|2429.94|2429.94|2429.94|2429.43|2429.43|0
1605109520000|2020-11-11 15:45:20|2429.96|2429.96|2431.13|2431.13|2431.52|2431.52|2429.96|2429.96|0
1605109530000|2020-11-11 15:45:30|2431.3|2431.3|2431.37|2431.37|2431.43|2431.43|2431.3|2431.3|0
1605109540000|2020-11-11 15:45:40|2431.54|2431.54|2431.58|2431.58|2431.59|2431.59|2431.43|2431.43|0
1605109550000|2020-11-11 15:45:50|2431.64|2431.64|2432.15|2432.15|2432.25|2432.25|2431.58|2431.58|0
1605109560000|2020-11-11 15:46:00|2432.18|2432.18|2432.63|2432.63|2432.63|2432.63|2432.03|2432.03|0
1605109570000|2020-11-11 15:46:10|2432.47|2432.47|2431.43|2431.43|2432.53|2432.53|2431.26|2431.26|0
1605109580000|2020-11-11 15:46:20|2431.34|2431.34|2431.2|2431.2|2431.34|2431.34|2430.98|2430.98|0
1605109590000|2020-11-11 15:46:30|2431.17|2431.17|2431.84|2431.84|2432.18|2432.18|2431.17|2431.17|0
1605109600000|2020-11-11 15:46:40|2431.79|2431.79|2431.92|2431.92|2432.12|2432.12|2431.79|2431.79|0
1605109610000|2020-11-11 15:46:50|2431.98|2431.98|2432.74|2432.74|2432.91|2432.91|2431.98|2431.98|0
1605109620000|2020-11-11 15:47:00|2432.68|2432.68|2433.25|2433.25|2433.29|2433.29|2432.68|2432.68|0
1605109630000|2020-11-11 15:47:10|2432.75|2432.75|2433.47|2433.47|2433.47|2433.47|2432.18|2432.18|0
1605109640000|2020-11-11 15:47:20|2432.98|2432.98|2433.36|2433.36|2433.6|2433.6|2432.98|2432.98|0
1605109650000|2020-11-11 15:47:30|2433.19|2433.19|2433.41|2433.41|2433.75|2433.75|2432.8|2432.8|0
1605109660000|2020-11-11 15:47:40|2433.58|2433.58|2434.45|2434.45|2434.45|2434.45|2433.58|2433.58|0
1605109670000|2020-11-11 15:47:50|2434.12|2434.12|2433.84|2433.84|2434.29|2434.29|2433.84|2433.84|0
1605109680000|2020-11-11 15:48:00|2434.17|2434.17|2434.47|2434.47|2434.47|2434.47|2433.62|2433.62|0
1605109690000|2020-11-11 15:48:10|2434.3|2434.3|2434.13|2434.13|2434.3|2434.3|2434.13|2434.13|0
1605109700000|2020-11-11 15:48:20|2434.02|2434.02|2434.77|2434.77|2434.88|2434.88|2434.02|2434.02|0
1605109710000|2020-11-11 15:48:30|2434.43|2434.43|2434.58|2434.58|2434.62|2434.62|2434.34|2434.34|0
1605109720000|2020-11-11 15:48:40|2434.69|2434.69|2435.65|2435.65|2435.65|2435.65|2434.51|2434.51|0
1605109730000|2020-11-11 15:48:50|2435.59|2435.59|2434.78|2434.78|2435.59|2435.59|2434.59|2434.59|0
1605109740000|2020-11-11 15:49:00|2434.94|2434.94|2434.78|2434.78|2434.95|2434.95|2434.56|2434.56|0
1605109750000|2020-11-11 15:49:10|2434.83|2434.83|2435.46|2435.46|2435.46|2435.46|2434.83|2434.83|0
1605109760000|2020-11-11 15:49:20|2435.26|2435.26|2434.32|2434.32|2435.26|2435.26|2434.32|2434.32|0
1605109770000|2020-11-11 15:49:30|2434.26|2434.26|2433.75|2433.75|2434.26|2434.26|2433.46|2433.46|0
1605109780000|2020-11-11 15:49:40|2433.58|2433.58|2433.34|2433.34|2433.91|2433.91|2433.34|2433.34|0
1605109790000|2020-11-11 15:49:50|2433.36|2433.36|2433.75|2433.75|2433.75|2433.75|2433.25|2433.25|0
1605109800000|2020-11-11 15:50:00|2433.69|2433.69|2433.8|2433.8|2433.8|2433.8|2433.32|2433.32|0
1605109810000|2020-11-11 15:50:10|2433.91|2433.91|2434.74|2434.74|2434.74|2434.74|2433.91|2433.91|0
1605109820000|2020-11-11 15:50:20|2434.62|2434.62|2434.7|2434.7|2434.74|2434.74|2434.42|2434.42|0
1605109830000|2020-11-11 15:50:30|2434.87|2434.87|2436.23|2436.23|2436.23|2436.23|2434.7|2434.7|0
1605109840000|2020-11-11 15:50:40|2436.29|2436.29|2436.8|2436.8|2437.13|2437.13|2435.95|2435.95|0
1605109850000|2020-11-11 15:50:50|2436.74|2436.74|2436.36|2436.36|2437.36|2437.36|2436.19|2436.19|0
1605109860000|2020-11-11 15:51:00|2436.52|2436.52|2436.08|2436.08|2436.64|2436.64|2436.08|2436.08|0
1605109870000|2020-11-11 15:51:10|2436.03|2436.03|2435.39|2435.39|2436.03|2436.03|2435.06|2435.06|0
1605109880000|2020-11-11 15:51:20|2435.45|2435.45|2435.76|2435.76|2435.76|2435.76|2435.41|2435.41|0
1605109890000|2020-11-11 15:51:30|2435.59|2435.59|2434.97|2434.97|2435.59|2435.59|2434.97|2434.97|0
1605109900000|2020-11-11 15:51:40|2434.8|2434.8|2435.54|2435.54|2435.56|2435.56|2434.68|2434.68|0
1605109910000|2020-11-11 15:51:50|2435.87|2435.87|2435.77|2435.77|2436.1|2436.1|2435.77|2435.77|0
1605109920000|2020-11-11 15:52:00|2435.82|2435.82|2436.26|2436.26|2436.39|2436.39|2435.82|2435.82|0
1605109930000|2020-11-11 15:52:10|2436.42|2436.42|2435.54|2435.54|2436.42|2436.42|2435.54|2435.54|0
1605109940000|2020-11-11 15:52:20|2435.04|2435.04|2434.32|2434.32|2435.04|2435.04|2434.32|2434.32|0
1605109950000|2020-11-11 15:52:30|2434.27|2434.27|2433.19|2433.19|2434.27|2434.27|2432.82|2432.82|0
1605109960000|2020-11-11 15:52:40|2433.18|2433.18|2432.85|2432.85|2433.23|2433.23|2432.85|2432.85|0
1605109970000|2020-11-11 15:52:50|2432.77|2432.77|2431.38|2431.38|2432.77|2432.77|2431.38|2431.38|0
1605109980000|2020-11-11 15:53:00|2431.55|2431.55|2431.93|2431.93|2431.93|2431.93|2431.55|2431.55|0
1605109990000|2020-11-11 15:53:10|2431.99|2431.99|2432.38|2432.38|2432.38|2432.38|2431.99|2431.99|0
1605110000000|2020-11-11 15:53:20|2432.53|2432.53|2432.99|2432.99|2433.32|2433.32|2432.37|2432.37|0
1605110010000|2020-11-11 15:53:30|2432.93|2432.93|2432.64|2432.64|2433|2433|2432.64|2432.64|0
1605110020000|2020-11-11 15:53:40|2432.59|2432.59|2432.64|2432.64|2432.64|2432.64|2432.42|2432.42|0
1605110030000|2020-11-11 15:53:50|2432.68|2432.68|2432.67|2432.67|2432.73|2432.73|2432.56|2432.56|0
1605110040000|2020-11-11 15:54:00|2432.66|2432.66|2433.28|2433.28|2433.28|2433.28|2432.61|2432.61|0
1605110050000|2020-11-11 15:54:10|2433.44|2433.44|2433.7|2433.7|2433.85|2433.85|2433.44|2433.44|0
1605110070000|2020-11-11 15:54:30|2433.47|2433.47|2433.47|2433.47|2433.67|2433.67|2433.38|2433.38|0
1605110080000|2020-11-11 15:54:40|2433.38|2433.38|2432.89|2432.89|2433.38|2433.38|2432.13|2432.13|0
1605110090000|2020-11-11 15:54:50|2432.95|2432.95|2432.77|2432.77|2432.95|2432.95|2432.22|2432.22|0
1605110100000|2020-11-11 15:55:00|2432.83|2432.83|2433.27|2433.27|2433.27|2433.27|2432.66|2432.66|0
1605110110000|2020-11-11 15:55:10|2433.43|2433.43|2434.39|2434.39|2434.39|2434.39|2433.27|2433.27|0
1605110120000|2020-11-11 15:55:20|2434.45|2434.45|2434.46|2434.46|2434.95|2434.95|2434.45|2434.45|0
1605110130000|2020-11-11 15:55:30|2434.79|2434.79|2435.1|2435.1|2435.1|2435.1|2434.46|2434.46|0
1605110140000|2020-11-11 15:55:40|2435.04|2435.04|2435.86|2435.86|2435.86|2435.86|2435.04|2435.04|0
1605110150000|2020-11-11 15:55:50|2436.03|2436.03|2436.44|2436.44|2436.61|2436.61|2436|2436|0
1605110160000|2020-11-11 15:56:00|2436.28|2436.28|2436.32|2436.32|2436.76|2436.76|2436.1|2436.1|0
1605110170000|2020-11-11 15:56:10|2436.16|2436.16|2436.62|2436.62|2436.67|2436.67|2436.16|2436.16|0
1605110180000|2020-11-11 15:56:20|2436.78|2436.78|2437.68|2437.68|2437.68|2437.68|2436.78|2436.78|0
1605110190000|2020-11-11 15:56:30|2437.76|2437.76|2439.37|2439.37|2439.37|2439.37|2437.76|2437.76|0
1605110200000|2020-11-11 15:56:40|2439.54|2439.54|2438.68|2438.68|2439.54|2439.54|2438.62|2438.62|0
1605110210000|2020-11-11 15:56:50|2438.62|2438.62|2438.64|2438.64|2438.83|2438.83|2438.47|2438.47|0
1605110220000|2020-11-11 15:57:00|2438.81|2438.81|2438.95|2438.95|2439.03|2439.03|2438.81|2438.81|0
1605110230000|2020-11-11 15:57:10|2439.12|2439.12|2438.64|2438.64|2439.15|2439.15|2437.99|2437.99|0
1605110240000|2020-11-11 15:57:20|2438.48|2438.48|2438.37|2438.37|2438.49|2438.49|2437.89|2437.89|0
1605110250000|2020-11-11 15:57:30|2438.4|2438.4|2438.34|2438.34|2438.45|2438.45|2438.34|2438.34|0
1605110260000|2020-11-11 15:57:40|2438.51|2438.51|2439.22|2439.22|2439.49|2439.49|2438.51|2438.51|0
1605110270000|2020-11-11 15:57:50|2439.38|2439.38|2439.43|2439.43|2439.43|2439.43|2439.14|2439.14|0
1605110280000|2020-11-11 15:58:00|2439.37|2439.37|2439.59|2439.59|2439.59|2439.59|2439.04|2439.04|0
1605110290000|2020-11-11 15:58:10|2439.54|2439.54|2440.09|2440.09|2440.09|2440.09|2439.37|2439.37|0
1605110300000|2020-11-11 15:58:20|2440.31|2440.31|2440.5|2440.5|2440.5|2440.5|2440.1|2440.1|0
1605110310000|2020-11-11 15:58:30|2440.17|2440.17|2440.13|2440.13|2440.96|2440.96|2439.95|2439.95|0
1605110320000|2020-11-11 15:58:40|2439.97|2439.97|2439.94|2439.94|2440.4|2440.4|2439.89|2439.89|0
1605110330000|2020-11-11 15:58:50|2440.05|2440.05|2440.68|2440.68|2440.68|2440.68|2440.05|2440.05|0
1605110340000|2020-11-11 15:59:00|2440.85|2440.85|2441.43|2441.43|2441.6|2441.6|2440.85|2440.85|0
1605110350000|2020-11-11 15:59:10|2441.26|2441.26|2440.99|2440.99|2441.38|2441.38|2440.99|2440.99|0
1605110360000|2020-11-11 15:59:20|2441.16|2441.16|2440.7|2440.7|2441.16|2441.16|2440.7|2440.7|0
1605110370000|2020-11-11 15:59:30|2440.86|2440.86|2440.31|2440.31|2440.86|2440.86|2440.31|2440.31|0
1605110380000|2020-11-11 15:59:40|2440.27|2440.27|2440.43|2440.43|2440.58|2440.58|2440.27|2440.27|0
1605110390000|2020-11-11 15:59:50|2440.32|2440.32|2440.42|2440.42|2440.53|2440.53|2440.14|2440.14|0
1605110400000|2020-11-11 16:00:00|2440.31|2440.31|2440.19|2440.19|2440.31|2440.31|2439.26|2439.26|0
1605110410000|2020-11-11 16:00:10|2440.25|2440.25|2440.17|2440.17|2440.26|2440.26|2439.88|2439.88|0
1605110420000|2020-11-11 16:00:20|2440.29|2440.29|2440.5|2440.5|2440.5|2440.5|2440.23|2440.23|0
1605110430000|2020-11-11 16:00:30|2440.39|2440.39|2440.16|2440.16|2440.39|2440.39|2439.74|2439.74|0
1605110440000|2020-11-11 16:00:40|2440.17|2440.17|2440.02|2440.02|2440.17|2440.17|2439.82|2439.82|0
1605110450000|2020-11-11 16:00:50|2440.19|2440.19|2440.2|2440.2|2440.2|2440.2|2439.87|2439.87|0
1605110460000|2020-11-11 16:01:00|2440.26|2440.26|2440.66|2440.66|2440.83|2440.83|2440.24|2440.24|0
1605110470000|2020-11-11 16:01:10|2440.49|2440.49|2440.61|2440.61|2440.61|2440.61|2440.39|2440.39|0
1605110480000|2020-11-11 16:01:20|2440.55|2440.55|2441.48|2441.48|2441.48|2441.48|2440.55|2440.55|0
1605110490000|2020-11-11 16:01:30|2441.52|2441.52|2442|2442|2442.17|2442.17|2441.52|2441.52|0
1605110500000|2020-11-11 16:01:40|2441.84|2441.84|2440.11|2440.11|2441.84|2441.84|2439.97|2439.97|0
1605110510000|2020-11-11 16:01:50|2440.16|2440.16|2439.88|2439.88|2440.16|2440.16|2439.88|2439.88|0
1605110520000|2020-11-11 16:02:00|2439.94|2439.94|2439.7|2439.7|2440.03|2440.03|2439.7|2439.7|0
1605110530000|2020-11-11 16:02:10|2439.65|2439.65|2438.83|2438.83|2439.7|2439.7|2438.76|2438.76|0
1605110540000|2020-11-11 16:02:20|2438.85|2438.85|2439.24|2439.24|2439.24|2439.24|2438.85|2438.85|0
1605110550000|2020-11-11 16:02:30|2439.07|2439.07|2439.47|2439.47|2439.68|2439.68|2439.07|2439.07|0
1605110560000|2020-11-11 16:02:40|2439.41|2439.41|2439.18|2439.18|2439.9|2439.9|2439.18|2439.18|0
1605110570000|2020-11-11 16:02:50|2439.01|2439.01|2438.46|2438.46|2439.01|2439.01|2437.9|2437.9|0
1605110580000|2020-11-11 16:03:00|2438.42|2438.42|2437.49|2437.49|2438.42|2438.42|2437.49|2437.49|0
1605110590000|2020-11-11 16:03:10|2437.32|2437.32|2436.22|2436.22|2437.32|2437.32|2436.22|2436.22|0
1605110600000|2020-11-11 16:03:20|2436.38|2436.38|2436.44|2436.44|2437.04|2437.04|2436|2436|0
1605110610000|2020-11-11 16:03:30|2436.5|2436.5|2436.77|2436.77|2437.05|2437.05|2436.5|2436.5|0
1605110620000|2020-11-11 16:03:40|2436.83|2436.83|2437.75|2437.75|2438.39|2438.39|2436.83|2436.83|0
1605110630000|2020-11-11 16:03:50|2437.71|2437.71|2437.45|2437.45|2437.71|2437.71|2437.45|2437.45|0
1605110640000|2020-11-11 16:04:00|2437.78|2437.78|2436.91|2436.91|2437.95|2437.95|2436.46|2436.46|0
1605110650000|2020-11-11 16:04:10|2437.02|2437.02|2436.19|2436.19|2437.02|2437.02|2436.19|2436.19|0
1605110660000|2020-11-11 16:04:20|2436.02|2436.02|2435.56|2435.56|2436.19|2436.19|2435.22|2435.22|0
1605110670000|2020-11-11 16:04:30|2435.5|2435.5|2434.78|2434.78|2435.5|2435.5|2434.78|2434.78|0
1605110680000|2020-11-11 16:04:40|2434.61|2434.61|2432.28|2432.28|2434.61|2434.61|2432.28|2432.28|0
1605110690000|2020-11-11 16:04:50|2432.24|2432.24|2431.44|2431.44|2432.24|2432.24|2431.44|2431.44|0
1605110700000|2020-11-11 16:05:00|2431.33|2431.33|2431.85|2431.85|2432.24|2432.24|2431.23|2431.23|0
1605110710000|2020-11-11 16:05:10|2431.91|2431.91|2431.05|2431.05|2431.91|2431.91|2431.05|2431.05|0
1605110720000|2020-11-11 16:05:20|2430.87|2430.87|2430.89|2430.89|2430.94|2430.94|2430.87|2430.87|0
1605110730000|2020-11-11 16:05:30|2431|2431|2431.17|2431.17|2431.17|2431.17|2431|2431|0
1605110740000|2020-11-11 16:05:40|2431.13|2431.13|2430.76|2430.76|2431.13|2431.13|2430.76|2430.76|0
1605110750000|2020-11-11 16:05:50|2430.6|2430.6|2430.26|2430.26|2430.6|2430.6|2430.26|2430.26|0
1605110760000|2020-11-11 16:06:00|2430.09|2430.09|2429.33|2429.33|2430.09|2430.09|2428.94|2428.94|0
1605110770000|2020-11-11 16:06:10|2429.49|2429.49|2429.68|2429.68|2430|2430|2429.3|2429.3|0
1605110780000|2020-11-11 16:06:20|2429.52|2429.52|2430.32|2430.32|2430.32|2430.32|2429.1|2429.1|0
1605110790000|2020-11-11 16:06:30|2429.82|2429.82|2429.92|2429.92|2430.32|2430.32|2429.8|2429.8|0
1605110800000|2020-11-11 16:06:40|2429.97|2429.97|2430.32|2430.32|2430.48|2430.48|2429.97|2429.97|0
1605110810000|2020-11-11 16:06:50|2430.37|2430.37|2429.93|2429.93|2430.37|2430.37|2429.84|2429.84|0
1605110820000|2020-11-11 16:07:00|2429.94|2429.94|2429.29|2429.29|2429.94|2429.94|2428.9|2428.9|0
1605110830000|2020-11-11 16:07:10|2429.33|2429.33|2430.76|2430.76|2431.03|2431.03|2429.33|2429.33|0
1605110840000|2020-11-11 16:07:20|2430.93|2430.93|2431.4|2431.4|2431.4|2431.4|2430.93|2430.93|0
1605110850000|2020-11-11 16:07:30|2431.23|2431.23|2432.61|2432.61|2432.61|2432.61|2431.23|2431.23|0
1605110860000|2020-11-11 16:07:40|2432.49|2432.49|2432.3|2432.3|2432.66|2432.66|2432.02|2432.02|0
1605110870000|2020-11-11 16:07:50|2432.63|2432.63|2432.29|2432.29|2433.23|2433.23|2432.29|2432.29|0
1605110880000|2020-11-11 16:08:00|2432.25|2432.25|2432.77|2432.77|2433.07|2433.07|2432.24|2432.24|0
1605110890000|2020-11-11 16:08:10|2432.82|2432.82|2432.96|2432.96|2433.02|2433.02|2432.8|2432.8|0
1605110900000|2020-11-11 16:08:20|2432.99|2432.99|2433.27|2433.27|2433.27|2433.27|2432.98|2432.98|0
1605110910000|2020-11-11 16:08:30|2433.39|2433.39|2433.72|2433.72|2433.78|2433.78|2433.39|2433.39|0
1605110920000|2020-11-11 16:08:40|2434.22|2434.22|2433.99|2433.99|2434.22|2434.22|2433.88|2433.88|0
1605110930000|2020-11-11 16:08:50|2433.94|2433.94|2433.97|2433.97|2434.03|2434.03|2433.94|2433.94|0
1605110940000|2020-11-11 16:09:00|2433.86|2433.86|2434.29|2434.29|2434.46|2434.46|2433.45|2433.45|0
1605110950000|2020-11-11 16:09:10|2434.45|2434.45|2434.13|2434.13|2434.51|2434.51|2433.95|2433.95|0
1605110960000|2020-11-11 16:09:20|2433.8|2433.8|2433.06|2433.06|2433.96|2433.96|2433.02|2433.02|0
1605110970000|2020-11-11 16:09:30|2433.04|2433.04|2433.81|2433.81|2433.87|2433.87|2433.04|2433.04|0
1605110980000|2020-11-11 16:09:40|2433.86|2433.86|2434.27|2434.27|2434.27|2434.27|2433.86|2433.86|0
1605110990000|2020-11-11 16:09:50|2434.31|2434.31|2434.19|2434.19|2434.31|2434.31|2434.08|2434.08|0
1605111000000|2020-11-11 16:10:00|2434.36|2434.36|2434.47|2434.47|2434.47|2434.47|2434.14|2434.14|0
1605111010000|2020-11-11 16:10:10|2434.14|2434.14|2434.13|2434.13|2434.3|2434.3|2433.96|2433.96|0
1605111020000|2020-11-11 16:10:20|2434.3|2434.3|2434.99|2434.99|2434.99|2434.99|2434.3|2434.3|0
1605111030000|2020-11-11 16:10:30|2434.77|2434.77|2434.34|2434.34|2434.77|2434.77|2434.34|2434.34|0
1605111040000|2020-11-11 16:10:40|2434.28|2434.28|2434.6|2434.6|2434.72|2434.72|2434.23|2434.23|0
1605111050000|2020-11-11 16:10:50|2434.83|2434.83|2435.48|2435.48|2435.48|2435.48|2434.82|2434.82|0
1605111060000|2020-11-11 16:11:00|2435.57|2435.57|2435.65|2435.65|2435.89|2435.89|2435.57|2435.57|0
1605111070000|2020-11-11 16:11:10|2435.68|2435.68|2435.96|2435.96|2435.96|2435.96|2435.68|2435.68|0
1605111080000|2020-11-11 16:11:20|2435.93|2435.93|2435.81|2435.81|2435.93|2435.93|2435.61|2435.61|0
1605111090000|2020-11-11 16:11:30|2435.85|2435.85|2436.34|2436.34|2436.41|2436.41|2435.68|2435.68|0
1605111100000|2020-11-11 16:11:40|2436.39|2436.39|2436.55|2436.55|2436.55|2436.55|2436.25|2436.25|0
1605111110000|2020-11-11 16:11:50|2436.73|2436.73|2437.42|2437.42|2437.42|2437.42|2436.73|2436.73|0
1605111120000|2020-11-11 16:12:00|2437.47|2437.47|2437.01|2437.01|2437.56|2437.56|2437.01|2437.01|0
1605111130000|2020-11-11 16:12:10|2436.91|2436.91|2436.89|2436.89|2437.07|2437.07|2436.55|2436.55|0
1605111140000|2020-11-11 16:12:20|2437.05|2437.05|2437.5|2437.5|2437.5|2437.5|2437.05|2437.05|0
1605111150000|2020-11-11 16:12:30|2437.22|2437.22|2437.86|2437.86|2437.86|2437.86|2437.22|2437.22|0
1605111160000|2020-11-11 16:12:40|2438.19|2438.19|2437.95|2437.95|2438.19|2438.19|2437.95|2437.95|0
1605111170000|2020-11-11 16:12:50|2437.79|2437.79|2437.65|2437.65|2437.79|2437.79|2437.65|2437.65|0
1605111180000|2020-11-11 16:13:00|2437.87|2437.87|2437.89|2437.89|2438.22|2438.22|2437.87|2437.87|0
1605111190000|2020-11-11 16:13:10|2437.73|2437.73|2436.44|2436.44|2437.73|2437.73|2436.44|2436.44|0
1605111200000|2020-11-11 16:13:20|2436.6|2436.6|2436.41|2436.41|2437.05|2437.05|2436.41|2436.41|0
1605111210000|2020-11-11 16:13:30|2435.96|2435.96|2435.24|2435.24|2436.29|2436.29|2435.13|2435.13|0
1605111220000|2020-11-11 16:13:40|2435.22|2435.22|2434.6|2434.6|2435.22|2435.22|2434.41|2434.41|0
1605111230000|2020-11-11 16:13:50|2434.59|2434.59|2435.22|2435.22|2435.22|2435.22|2434.54|2434.54|0
1605111240000|2020-11-11 16:14:00|2435.38|2435.38|2435.94|2435.94|2435.94|2435.94|2435.38|2435.38|0
1605111250000|2020-11-11 16:14:10|2435.82|2435.82|2435.84|2435.84|2435.84|2435.84|2435.78|2435.78|0
1605111260000|2020-11-11 16:14:20|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|0
1605111270000|2020-11-11 16:14:30|2436.11|2436.11|2436.69|2436.69|2436.69|2436.69|2436.06|2436.06|0
1605111280000|2020-11-11 16:14:40|2436.64|2436.64|2436.86|2436.86|2436.86|2436.86|2436.63|2436.63|0
1605111290000|2020-11-11 16:14:50|2436.87|2436.87|2436.54|2436.54|2436.87|2436.87|2436.54|2436.54|0
1605111300000|2020-11-11 16:15:00|2436.37|2436.37|2437.27|2437.27|2437.27|2437.27|2436.37|2436.37|0
1605111310000|2020-11-11 16:15:10|2437.43|2437.43|2436.98|2436.98|2437.49|2437.49|2436.93|2436.93|0
1605111320000|2020-11-11 16:15:20|2436.94|2436.94|2436.55|2436.55|2436.94|2436.94|2436.55|2436.55|0
1605111330000|2020-11-11 16:15:30|2436.39|2436.39|2436.38|2436.38|2436.39|2436.39|2436.04|2436.04|0
1605111340000|2020-11-11 16:15:40|2436.43|2436.43|2435.97|2435.97|2436.43|2436.43|2435.85|2435.85|0
1605111350000|2020-11-11 16:15:50|2435.95|2435.95|2436.35|2436.35|2436.35|2436.35|2435.95|2435.95|0
1605111360000|2020-11-11 16:16:00|2436.3|2436.3|2436.27|2436.27|2436.3|2436.3|2436.18|2436.18|0
1605111370000|2020-11-11 16:16:10|2436.22|2436.22|2436.76|2436.76|2436.76|2436.76|2436.22|2436.22|0
1605111380000|2020-11-11 16:16:20|2436.79|2436.79|2437.22|2437.22|2437.23|2437.23|2436.78|2436.78|0
1605111390000|2020-11-11 16:16:30|2437.17|2437.17|2436.75|2436.75|2437.17|2437.17|2436.75|2436.75|0
1605111400000|2020-11-11 16:16:40|2436.69|2436.69|2436.37|2436.37|2436.69|2436.69|2436.37|2436.37|0
1605111410000|2020-11-11 16:16:50|2436.31|2436.31|2436.26|2436.26|2436.53|2436.53|2436.2|2436.2|0
1605111420000|2020-11-11 16:17:00|2436.37|2436.37|2436.13|2436.13|2436.62|2436.62|2436.13|2436.13|0
1605111430000|2020-11-11 16:17:10|2436.24|2436.24|2436.34|2436.34|2436.34|2436.34|2436.24|2436.24|0
1605111440000|2020-11-11 16:17:20|2436.28|2436.28|2436.58|2436.58|2436.58|2436.58|2436.28|2436.28|0
1605111450000|2020-11-11 16:17:30|2436.46|2436.46|2435.9|2435.9|2436.46|2436.46|2435.9|2435.9|0
1605111460000|2020-11-11 16:17:40|2436.07|2436.07|2436.24|2436.24|2436.3|2436.3|2435.96|2435.96|0
1605111470000|2020-11-11 16:17:50|2436.28|2436.28|2436.28|2436.28|2436.28|2436.28|2436.28|2436.28|0
1605111480000|2020-11-11 16:18:00|2436.24|2436.24|2437.31|2437.31|2437.31|2437.31|2436.24|2436.24|0
1605111490000|2020-11-11 16:18:10|2437.14|2437.14|2436.11|2436.11|2437.2|2437.2|2436.11|2436.11|0
1605111500000|2020-11-11 16:18:20|2436.06|2436.06|2436.16|2436.16|2436.16|2436.16|2436.06|2436.06|0
1605111510000|2020-11-11 16:18:30|2436|2436|2435.98|2435.98|2436.04|2436.04|2435.96|2435.96|0
1605111520000|2020-11-11 16:18:40|2436.14|2436.14|2436.46|2436.46|2436.63|2436.63|2436.14|2436.14|0
1605111530000|2020-11-11 16:18:50|2436.45|2436.45|2435.94|2435.94|2436.45|2436.45|2435.94|2435.94|0
1605111540000|2020-11-11 16:19:00|2435.83|2435.83|2435.61|2435.61|2435.83|2435.83|2435.61|2435.61|0
1605111550000|2020-11-11 16:19:10|2435.77|2435.77|2435.71|2435.71|2435.77|2435.77|2435.44|2435.44|0
1605111560000|2020-11-11 16:19:20|2435.54|2435.54|2435.92|2435.92|2435.92|2435.92|2435.54|2435.54|0
1605111570000|2020-11-11 16:19:30|2435.97|2435.97|2436.34|2436.34|2436.34|2436.34|2435.97|2435.97|0
1605111580000|2020-11-11 16:19:40|2436.23|2436.23|2436.02|2436.02|2436.32|2436.32|2436.02|2436.02|0
1605111590000|2020-11-11 16:19:50|2435.85|2435.85|2435.5|2435.5|2435.87|2435.87|2435.5|2435.5|0
1605111600000|2020-11-11 16:20:00|2435.72|2435.72|2436.17|2436.17|2436.18|2436.18|2435.56|2435.56|0
1605111610000|2020-11-11 16:20:10|2436.12|2436.12|2436.09|2436.09|2436.14|2436.14|2436.08|2436.08|0
1605111620000|2020-11-11 16:20:20|2435.97|2435.97|2435.73|2435.73|2436.03|2436.03|2435.69|2435.69|0
1605111630000|2020-11-11 16:20:30|2435.72|2435.72|2435.85|2435.85|2435.85|2435.85|2435.72|2435.72|0
1605111640000|2020-11-11 16:20:40|2435.8|2435.8|2436.4|2436.4|2436.4|2436.4|2435.73|2435.73|0
1605111650000|2020-11-11 16:20:50|2436.56|2436.56|2437.13|2437.13|2437.13|2437.13|2436.56|2436.56|0
1605111660000|2020-11-11 16:21:00|2436.92|2436.92|2437.06|2437.06|2437.06|2437.06|2436.74|2436.74|0
1605111670000|2020-11-11 16:21:10|2436.89|2436.89|2436.61|2436.61|2436.89|2436.89|2436.6|2436.6|0
1605111680000|2020-11-11 16:21:20|2436.44|2436.44|2435.97|2435.97|2436.44|2436.44|2435.97|2435.97|0
1605111690000|2020-11-11 16:21:30|2435.93|2435.93|2436.36|2436.36|2436.36|2436.36|2435.93|2435.93|0
1605111700000|2020-11-11 16:21:40|2436.34|2436.34|2436.28|2436.28|2436.4|2436.4|2436.28|2436.28|0
1605111710000|2020-11-11 16:21:50|2436.34|2436.34|2435.82|2435.82|2436.34|2436.34|2435.82|2435.82|0
1605111720000|2020-11-11 16:22:00|2435.88|2435.88|2435.59|2435.59|2436.19|2436.19|2435.59|2435.59|0
1605111730000|2020-11-11 16:22:10|2435.53|2435.53|2435.08|2435.08|2435.53|2435.53|2435.05|2435.05|0
1605111740000|2020-11-11 16:22:20|2435.04|2435.04|2434.31|2434.31|2435.04|2435.04|2434.3|2434.3|0
1605111750000|2020-11-11 16:22:30|2434.37|2434.37|2434.7|2434.7|2434.91|2434.91|2434.37|2434.37|0
1605111760000|2020-11-11 16:22:40|2434.74|2434.74|2434.74|2434.74|2434.76|2434.76|2434.74|2434.74|0
1605111770000|2020-11-11 16:22:50|2434.68|2434.68|2433.95|2433.95|2434.68|2434.68|2433.91|2433.91|0
1605111780000|2020-11-11 16:23:00|2433.89|2433.89|2434.22|2434.22|2434.23|2434.23|2433.89|2433.89|0
1605111790000|2020-11-11 16:23:10|2434.05|2434.05|2434.29|2434.29|2434.35|2434.35|2434.05|2434.05|0
1605111800000|2020-11-11 16:23:20|2434.41|2434.41|2434.63|2434.63|2434.68|2434.68|2434.35|2434.35|0
1605111810000|2020-11-11 16:23:30|2434.68|2434.68|2434.74|2434.74|2434.79|2434.79|2434.62|2434.62|0
1605111820000|2020-11-11 16:23:40|2434.8|2434.8|2435.32|2435.32|2435.33|2435.33|2434.8|2434.8|0
1605111830000|2020-11-11 16:23:50|2435.33|2435.33|2434.62|2434.62|2435.33|2435.33|2434.62|2434.62|0
1605111840000|2020-11-11 16:24:00|2434.65|2434.65|2434.69|2434.69|2434.95|2434.95|2434.62|2434.62|0
1605111850000|2020-11-11 16:24:10|2434.73|2434.73|2435.27|2435.27|2435.33|2435.33|2434.73|2434.73|0
1605111860000|2020-11-11 16:24:20|2435.28|2435.28|2435.19|2435.19|2435.28|2435.28|2435.19|2435.19|0
1605111870000|2020-11-11 16:24:30|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|2435.14|0
1605111880000|2020-11-11 16:24:40|2435.19|2435.19|2435.49|2435.49|2435.66|2435.66|2435.19|2435.19|0
1605111890000|2020-11-11 16:24:50|2435.55|2435.55|2435.5|2435.5|2435.88|2435.88|2435.5|2435.5|0
1605111900000|2020-11-11 16:25:00|2435.55|2435.55|2436.42|2436.42|2436.42|2436.42|2435.55|2435.55|0
1605111910000|2020-11-11 16:25:10|2436.75|2436.75|2437.46|2437.46|2437.48|2437.48|2436.75|2436.75|0
1605111920000|2020-11-11 16:25:20|2437.52|2437.52|2437.93|2437.93|2438|2438|2437.52|2437.52|0
1605111930000|2020-11-11 16:25:30|2438.26|2438.26|2437.98|2437.98|2438.37|2438.37|2437.98|2437.98|0
1605111940000|2020-11-11 16:25:40|2437.82|2437.82|2438|2438|2438|2438|2437.77|2437.77|0
1605111950000|2020-11-11 16:25:50|2438.06|2438.06|2439.1|2439.1|2439.1|2439.1|2438.06|2438.06|0
1605111960000|2020-11-11 16:26:00|2438.94|2438.94|2440.04|2440.04|2440.04|2440.04|2438.94|2438.94|0
1605111970000|2020-11-11 16:26:10|2440.06|2440.06|2440.22|2440.22|2440.5|2440.5|2440|2440|0
1605111980000|2020-11-11 16:26:20|2440.42|2440.42|2440.55|2440.55|2440.88|2440.88|2440.39|2440.39|0
1605111990000|2020-11-11 16:26:30|2440.56|2440.56|2440.09|2440.09|2440.82|2440.82|2440.09|2440.09|0
1605112000000|2020-11-11 16:26:40|2440.1|2440.1|2439.65|2439.65|2440.1|2440.1|2439.6|2439.6|0
1605112010000|2020-11-11 16:26:50|2439.82|2439.82|2439.63|2439.63|2439.82|2439.82|2439.63|2439.63|0
1605112020000|2020-11-11 16:27:00|2439.59|2439.59|2439.36|2439.36|2439.88|2439.88|2439.35|2439.35|0
1605112030000|2020-11-11 16:27:10|2439.31|2439.31|2440.3|2440.3|2440.3|2440.3|2439.25|2439.25|0
1605112040000|2020-11-11 16:27:20|2440.47|2440.47|2440.26|2440.26|2440.64|2440.64|2440.26|2440.26|0
1605112050000|2020-11-11 16:27:30|2440.1|2440.1|2440.12|2440.12|2440.25|2440.25|2440.08|2440.08|0
1605112060000|2020-11-11 16:27:40|2439.95|2439.95|2440.06|2440.06|2440.18|2440.18|2439.4|2439.4|0
1605112070000|2020-11-11 16:27:50|2440.23|2440.23|2440.5|2440.5|2440.56|2440.56|2440.23|2440.23|0
1605112080000|2020-11-11 16:28:00|2440.38|2440.38|2439.96|2439.96|2440.38|2440.38|2439.74|2439.74|0
1605112090000|2020-11-11 16:28:10|2439.46|2439.46|2439.39|2439.39|2439.73|2439.73|2439.39|2439.39|0
1605112100000|2020-11-11 16:28:20|2439.35|2439.35|2439.28|2439.28|2439.4|2439.4|2439.07|2439.07|0
1605112110000|2020-11-11 16:28:30|2439.31|2439.31|2439.5|2439.5|2439.6|2439.6|2439.26|2439.26|0
1605112120000|2020-11-11 16:28:40|2439.67|2439.67|2439.39|2439.39|2439.73|2439.73|2439.06|2439.06|0
1605112130000|2020-11-11 16:28:50|2439.43|2439.43|2439.09|2439.09|2439.43|2439.43|2438.86|2438.86|0
1605112140000|2020-11-11 16:29:00|2439.26|2439.26|2439.21|2439.21|2439.91|2439.91|2439.18|2439.18|0
1605112150000|2020-11-11 16:29:10|2439.16|2439.16|2438.56|2438.56|2439.51|2439.51|2438.56|2438.56|0
1605112160000|2020-11-11 16:29:20|2438.83|2438.83|2437.85|2437.85|2438.83|2438.83|2437.85|2437.85|0
1605112170000|2020-11-11 16:29:30|2437.82|2437.82|2438.02|2438.02|2438.41|2438.41|2437.75|2437.75|0
1605112180000|2020-11-11 16:29:40|2437.86|2437.86|2438.05|2438.05|2438.05|2438.05|2437.51|2437.51|0
1605112190000|2020-11-11 16:29:50|2438.1|2438.1|2439.56|2439.56|2439.8|2439.8|2438.05|2438.05|0
1605168900000|2020-11-12 08:15:00|2367|2367|2368.48|2368.48|2369.15|2369.15|2367|2367|0
1605168910000|2020-11-12 08:15:10|2368.96|2368.96|2369.01|2369.01|2369.85|2369.85|2368.96|2368.96|0
1605168920000|2020-11-12 08:15:20|2368.9|2368.9|2367|2367|2369.11|2369.11|2367|2367|0
1605168930000|2020-11-12 08:15:30|2366.99|2366.99|2367.66|2367.66|2367.66|2367.66|2366.94|2366.94|0
1605168940000|2020-11-12 08:15:40|2367.99|2367.99|2365.35|2365.35|2367.99|2367.99|2365.35|2365.35|0
1605168950000|2020-11-12 08:15:50|2365.25|2365.25|2363.21|2363.21|2365.72|2365.72|2363.21|2363.21|0
1605168960000|2020-11-12 08:16:00|2363.15|2363.15|2361.9|2361.9|2363.15|2363.15|2361.9|2361.9|0
1605168970000|2020-11-12 08:16:10|2361.62|2361.62|2361.84|2361.84|2361.84|2361.84|2361.13|2361.13|0
1605168980000|2020-11-12 08:16:20|2361.34|2361.34|2361.01|2361.01|2362|2362|2361.01|2361.01|0
1605168990000|2020-11-12 08:16:30|2361.05|2361.05|2364.44|2364.44|2364.44|2364.44|2361.05|2361.05|0
1605169000000|2020-11-12 08:16:40|2364.47|2364.47|2367.79|2367.79|2367.79|2367.79|2364.47|2364.47|0
1605169010000|2020-11-12 08:16:50|2367.84|2367.84|2368.22|2368.22|2368.45|2368.45|2367.75|2367.75|0
1605169020000|2020-11-12 08:17:00|2368.56|2368.56|2367.73|2367.73|2368.75|2368.75|2367.73|2367.73|0
1605169030000|2020-11-12 08:17:10|2367.67|2367.67|2367.51|2367.51|2368.56|2368.56|2367.51|2367.51|0
1605169040000|2020-11-12 08:17:20|2367.55|2367.55|2366.4|2366.4|2367.55|2367.55|2365.2|2365.2|0
1605169050000|2020-11-12 08:17:30|2366.51|2366.51|2366.24|2366.24|2366.56|2366.56|2366.24|2366.24|0
1605169060000|2020-11-12 08:17:40|2366.36|2366.36|2366.6|2366.6|2366.77|2366.77|2366.27|2366.27|0
1605169070000|2020-11-12 08:17:50|2366.72|2366.72|2366.44|2366.44|2366.89|2366.89|2366.33|2366.33|0
1605169080000|2020-11-12 08:18:00|2366.27|2366.27|2366.6|2366.6|2367.1|2367.1|2366.11|2366.11|0
1605169090000|2020-11-12 08:18:10|2366.77|2366.77|2368.52|2368.52|2368.52|2368.52|2366.77|2366.77|0
1605169100000|2020-11-12 08:18:20|2368.69|2368.69|2368.37|2368.37|2369.08|2369.08|2368.37|2368.37|0
1605169110000|2020-11-12 08:18:30|2368.21|2368.21|2367.84|2367.84|2369.33|2369.33|2367.84|2367.84|0
1605169120000|2020-11-12 08:18:40|2367.67|2367.67|2367.45|2367.45|2367.89|2367.89|2367.29|2367.29|0
1605169130000|2020-11-12 08:18:50|2367.4|2367.4|2368.38|2368.38|2368.38|2368.38|2367.4|2367.4|0
1605169140000|2020-11-12 08:19:00|2368.55|2368.55|2371.6|2371.6|2371.6|2371.6|2368.55|2368.55|0
1605169150000|2020-11-12 08:19:10|2371.77|2371.77|2373.98|2373.98|2373.98|2373.98|2371.77|2371.77|0
1605169160000|2020-11-12 08:19:20|2374.31|2374.31|2374.57|2374.57|2375.18|2375.18|2374.15|2374.15|0
1605169170000|2020-11-12 08:19:30|2374.97|2374.97|2375.18|2375.18|2375.18|2375.18|2374.24|2374.24|0
1605169180000|2020-11-12 08:19:40|2375.32|2375.32|2375.8|2375.8|2375.97|2375.97|2375.32|2375.32|0
1605169190000|2020-11-12 08:19:50|2375.96|2375.96|2374.5|2374.5|2375.96|2375.96|2374.5|2374.5|0
1605169200000|2020-11-12 08:20:00|2374.28|2374.28|2375.47|2375.47|2375.81|2375.81|2374.22|2374.22|0
1605169210000|2020-11-12 08:20:10|2375.31|2375.31|2374.24|2374.24|2375.87|2375.87|2374.23|2374.23|0
1605169220000|2020-11-12 08:20:20|2374.21|2374.21|2374.01|2374.01|2374.21|2374.21|2373.54|2373.54|0
1605169230000|2020-11-12 08:20:30|2373.34|2373.34|2371.91|2371.91|2373.34|2373.34|2371.47|2371.47|0
1605169240000|2020-11-12 08:20:40|2371.79|2371.79|2374.39|2374.39|2374.39|2374.39|2371.75|2371.75|0
1605169250000|2020-11-12 08:20:50|2373.72|2373.72|2373.96|2373.96|2374.08|2374.08|2373.72|2373.72|0
1605169260000|2020-11-12 08:21:00|2373.46|2373.46|2372.82|2372.82|2373.9|2373.9|2372.82|2372.82|0
1605169270000|2020-11-12 08:21:10|2372.49|2372.49|2372.99|2372.99|2373.94|2373.94|2372.31|2372.31|0
1605169280000|2020-11-12 08:21:20|2372.32|2372.32|2372.5|2372.5|2372.77|2372.77|2372.28|2372.28|0
1605169290000|2020-11-12 08:21:30|2372.67|2372.67|2371.4|2371.4|2372.75|2372.75|2370.46|2370.46|0
1605169300000|2020-11-12 08:21:40|2371.32|2371.32|2371.38|2371.38|2371.38|2371.38|2371.22|2371.22|0
1605169310000|2020-11-12 08:21:50|2371.88|2371.88|2371.77|2371.77|2372.11|2372.11|2371.77|2371.77|0
1605169320000|2020-11-12 08:22:00|2371.94|2371.94|2370.46|2370.46|2372.11|2372.11|2370.43|2370.43|0
1605169330000|2020-11-12 08:22:10|2370.4|2370.4|2370.78|2370.78|2370.95|2370.95|2368.89|2368.89|0
1605169340000|2020-11-12 08:22:20|2371.28|2371.28|2370.78|2370.78|2371.28|2371.28|2370.78|2370.78|0
1605169350000|2020-11-12 08:22:30|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|2371.11|0
1605169360000|2020-11-12 08:22:40|2370.78|2370.78|2370.91|2370.91|2370.91|2370.91|2370.78|2370.78|0
1605169370000|2020-11-12 08:22:50|2371.41|2371.41|2371.05|2371.05|2372.09|2372.09|2371.05|2371.05|0
1605169380000|2020-11-12 08:23:00|2370.48|2370.48|2371.12|2371.12|2371.12|2371.12|2370.04|2370.04|0
1605169390000|2020-11-12 08:23:10|2371.45|2371.45|2370.45|2370.45|2371.45|2371.45|2370.45|2370.45|0
1605169400000|2020-11-12 08:23:20|2370.28|2370.28|2369|2369|2370.28|2370.28|2369|2369|0
1605169410000|2020-11-12 08:23:30|2369.33|2369.33|2369.32|2369.32|2369.33|2369.33|2369.22|2369.22|0
1605169420000|2020-11-12 08:23:40|2369.39|2369.39|2368.86|2368.86|2369.39|2369.39|2368.86|2368.86|0
1605169430000|2020-11-12 08:23:50|2369.03|2369.03|2368.68|2368.68|2369.31|2369.31|2368.68|2368.68|0
1605169440000|2020-11-12 08:24:00|2368.64|2368.64|2369.14|2369.14|2369.14|2369.14|2368.6|2368.6|0
1605169450000|2020-11-12 08:24:10|2369.2|2369.2|2370.17|2370.17|2370.17|2370.17|2369.04|2369.04|0
1605169460000|2020-11-12 08:24:20|2371.16|2371.16|2371.83|2371.83|2372.34|2372.34|2371.05|2371.05|0
1605169470000|2020-11-12 08:24:30|2372.18|2372.18|2374.34|2374.34|2374.55|2374.55|2372.05|2372.05|0
1605169480000|2020-11-12 08:24:40|2374.29|2374.29|2373.52|2373.52|2374.29|2374.29|2373.52|2373.52|0
1605169490000|2020-11-12 08:24:50|2373.35|2373.35|2374.93|2374.93|2374.93|2374.93|2373.01|2373.01|0
1605169500000|2020-11-12 08:25:00|2375.02|2375.02|2376.02|2376.02|2376.02|2376.02|2375.02|2375.02|0
1605169510000|2020-11-12 08:25:10|2376.18|2376.18|2376.52|2376.52|2376.52|2376.52|2376.02|2376.02|0
1605169520000|2020-11-12 08:25:20|2376.44|2376.44|2376.4|2376.4|2376.44|2376.44|2376.4|2376.4|0
1605169530000|2020-11-12 08:25:30|2376.29|2376.29|2376.14|2376.14|2376.46|2376.46|2376.08|2376.08|0
1605169540000|2020-11-12 08:25:40|2376.19|2376.19|2378.37|2378.37|2378.75|2378.75|2376.14|2376.14|0
1605169550000|2020-11-12 08:25:50|2378.16|2378.16|2376.76|2376.76|2378.16|2378.16|2376.76|2376.76|0
1605169560000|2020-11-12 08:26:00|2376.42|2376.42|2375.55|2375.55|2376.42|2376.42|2375.55|2375.55|0
1605169570000|2020-11-12 08:26:10|2375.32|2375.32|2375.9|2375.9|2375.9|2375.9|2375.32|2375.32|0
1605169580000|2020-11-12 08:26:20|2375.84|2375.84|2373.99|2373.99|2375.84|2375.84|2373.99|2373.99|0
1605169590000|2020-11-12 08:26:30|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|2373.75|0
1605169600000|2020-11-12 08:26:40|2373.77|2373.77|2373.88|2373.88|2374.7|2374.7|2373.77|2373.77|0
1605169610000|2020-11-12 08:26:50|2373.77|2373.77|2374.74|2374.74|2374.78|2374.78|2373.77|2373.77|0
1605169620000|2020-11-12 08:27:00|2374.58|2374.58|2374.25|2374.25|2374.74|2374.74|2374.25|2374.25|0
1605169630000|2020-11-12 08:27:10|2374.42|2374.42|2375.1|2375.1|2375.38|2375.38|2374.38|2374.38|0
1605169640000|2020-11-12 08:27:20|2375.26|2375.26|2374.69|2374.69|2375.47|2375.47|2374.69|2374.69|0
1605169650000|2020-11-12 08:27:30|2374.52|2374.52|2372.95|2372.95|2374.52|2374.52|2372.95|2372.95|0
1605169660000|2020-11-12 08:27:40|2373.1|2373.1|2373.8|2373.8|2373.8|2373.8|2373.04|2373.04|0
1605169670000|2020-11-12 08:27:50|2373.71|2373.71|2372.69|2372.69|2373.71|2373.71|2372.69|2372.69|0
1605169680000|2020-11-12 08:28:00|2373.02|2373.02|2372.98|2372.98|2373.08|2373.08|2372.98|2372.98|0
1605169690000|2020-11-12 08:28:10|2373.02|2373.02|2374.03|2374.03|2374.03|2374.03|2372.89|2372.89|0
1605169700000|2020-11-12 08:28:20|2374.19|2374.19|2374.62|2374.62|2374.62|2374.62|2374.08|2374.08|0
1605169710000|2020-11-12 08:28:30|2374.37|2374.37|2374.79|2374.79|2374.79|2374.79|2374.33|2374.33|0
1605169720000|2020-11-12 08:28:40|2375.18|2375.18|2375.35|2375.35|2375.35|2375.35|2375.18|2375.18|0
1605169730000|2020-11-12 08:28:50|2375.31|2375.31|2375.37|2375.37|2375.66|2375.66|2375.31|2375.31|0
1605169740000|2020-11-12 08:29:00|2375.54|2375.54|2375.64|2375.64|2376.25|2376.25|2375.54|2375.54|0
1605169750000|2020-11-12 08:29:10|2375.47|2375.47|2375.31|2375.31|2375.81|2375.81|2375.31|2375.31|0
1605169760000|2020-11-12 08:29:20|2375.48|2375.48|2375.42|2375.42|2375.53|2375.53|2375.36|2375.36|0
1605169770000|2020-11-12 08:29:30|2375|2375|2374.9|2374.9|2375|2375|2374.02|2374.02|0
1605169780000|2020-11-12 08:29:40|2375.23|2375.23|2375.27|2375.27|2375.27|2375.27|2375.23|2375.23|0
1605169790000|2020-11-12 08:29:50|2375.44|2375.44|2376.23|2376.23|2376.23|2376.23|2375.28|2375.28|0
1605169800000|2020-11-12 08:30:00|2376.12|2376.12|2376|2376|2376.12|2376.12|2375.41|2375.41|0
1605169810000|2020-11-12 08:30:10|2375.67|2375.67|2375.98|2375.98|2376|2376|2375.67|2375.67|0
1605169820000|2020-11-12 08:30:20|2376.05|2376.05|2375.16|2375.16|2376.16|2376.16|2375.16|2375.16|0
1605169830000|2020-11-12 08:30:30|2374.94|2374.94|2375.22|2375.22|2375.33|2375.33|2374.77|2374.77|0
1605169840000|2020-11-12 08:30:40|2375.1|2375.1|2374.99|2374.99|2375.1|2375.1|2374.99|2374.99|0
1605169850000|2020-11-12 08:30:50|2374.93|2374.93|2375.23|2375.23|2375.23|2375.23|2374.93|2374.93|0
1605169860000|2020-11-12 08:31:00|2375.4|2375.4|2374.49|2374.49|2375.62|2375.62|2374.3|2374.3|0
1605169870000|2020-11-12 08:31:10|2374.38|2374.38|2373.96|2373.96|2374.38|2374.38|2373.35|2373.35|0
1605169880000|2020-11-12 08:31:20|2374.08|2374.08|2373.85|2373.85|2374.08|2374.08|2373.85|2373.85|0
1605169890000|2020-11-12 08:31:30|2373.79|2373.79|2372.14|2372.14|2373.79|2373.79|2372.14|2372.14|0
1605169900000|2020-11-12 08:31:40|2372.19|2372.19|2372.3|2372.3|2372.3|2372.3|2372.13|2372.13|0
1605169910000|2020-11-12 08:31:50|2372.64|2372.64|2372.97|2372.97|2373.07|2373.07|2372.64|2372.64|0
1605169920000|2020-11-12 08:32:00|2373.06|2373.06|2375.25|2375.25|2375.25|2375.25|2373.05|2373.05|0
1605169930000|2020-11-12 08:32:10|2375.21|2375.21|2375.64|2375.64|2375.8|2375.8|2374.89|2374.89|0
1605169940000|2020-11-12 08:32:20|2375.61|2375.61|2375.68|2375.68|2375.91|2375.91|2375.52|2375.52|0
1605169950000|2020-11-12 08:32:30|2375.57|2375.57|2376.36|2376.36|2376.73|2376.73|2375.57|2375.57|0
1605169960000|2020-11-12 08:32:40|2376.7|2376.7|2376.29|2376.29|2376.7|2376.7|2376.29|2376.29|0
1605169970000|2020-11-12 08:32:50|2376.18|2376.18|2376.9|2376.9|2377|2377|2376.1|2376.1|0
1605169980000|2020-11-12 08:33:00|2376.93|2376.93|2375.97|2375.97|2376.93|2376.93|2375.97|2375.97|0
1605169990000|2020-11-12 08:33:10|2375.68|2375.68|2376.38|2376.38|2376.38|2376.38|2375.68|2375.68|0
1605170000000|2020-11-12 08:33:20|2376.05|2376.05|2375.97|2375.97|2376.08|2376.08|2375.88|2375.88|0
1605170010000|2020-11-12 08:33:30|2376.13|2376.13|2376.23|2376.23|2376.25|2376.25|2376.04|2376.04|0
1605170020000|2020-11-12 08:33:40|2376.06|2376.06|2375.55|2375.55|2376.06|2376.06|2375.41|2375.41|0
1605170030000|2020-11-12 08:33:50|2375.42|2375.42|2375.59|2375.59|2375.65|2375.65|2375.42|2375.42|0
1605170040000|2020-11-12 08:34:00|2375.64|2375.64|2376.09|2376.09|2376.09|2376.09|2375.59|2375.59|0
1605170050000|2020-11-12 08:34:10|2376.13|2376.13|2376.16|2376.16|2376.19|2376.19|2376.07|2376.07|0
1605170060000|2020-11-12 08:34:20|2375.99|2375.99|2376.48|2376.48|2376.48|2376.48|2375.99|2375.99|0
1605170070000|2020-11-12 08:34:30|2376.23|2376.23|2376.19|2376.19|2376.23|2376.23|2376.18|2376.18|0
1605170080000|2020-11-12 08:34:40|2376.53|2376.53|2376.81|2376.81|2376.81|2376.81|2376.25|2376.25|0
1605170090000|2020-11-12 08:34:50|2376.83|2376.83|2376.85|2376.85|2377.05|2377.05|2376.76|2376.76|0
1605170100000|2020-11-12 08:35:00|2376.87|2376.87|2375.8|2375.8|2376.94|2376.94|2375.79|2375.79|0
1605170110000|2020-11-12 08:35:10|2375.78|2375.78|2377.47|2377.47|2377.47|2377.47|2375.78|2375.78|0
1605170120000|2020-11-12 08:35:20|2377.51|2377.51|2377.8|2377.8|2377.8|2377.8|2377.38|2377.38|0
1605170130000|2020-11-12 08:35:30|2377.77|2377.77|2378.04|2378.04|2378.15|2378.15|2377.77|2377.77|0
1605170140000|2020-11-12 08:35:40|2377.87|2377.87|2379.81|2379.81|2379.81|2379.81|2377.87|2377.87|0
1605170150000|2020-11-12 08:35:50|2379.75|2379.75|2380.45|2380.45|2380.45|2380.45|2379.75|2379.75|0
1605170160000|2020-11-12 08:36:00|2380.4|2380.4|2380.37|2380.37|2380.55|2380.55|2380.37|2380.37|0
1605170170000|2020-11-12 08:36:10|2380.33|2380.33|2380.98|2380.98|2381.02|2381.02|2380.33|2380.33|0
1605170180000|2020-11-12 08:36:20|2380.92|2380.92|2379.46|2379.46|2381.43|2381.43|2379.46|2379.46|0
1605170190000|2020-11-12 08:36:30|2379.3|2379.3|2377.94|2377.94|2379.3|2379.3|2377.94|2377.94|0
1605170200000|2020-11-12 08:36:40|2377.9|2377.9|2378.38|2378.38|2378.38|2378.38|2377.9|2377.9|0
1605170210000|2020-11-12 08:36:50|2378.55|2378.55|2378.04|2378.04|2378.55|2378.55|2378.04|2378.04|0
1605170220000|2020-11-12 08:37:00|2377.54|2377.54|2376.81|2376.81|2377.54|2377.54|2376.81|2376.81|0
1605170230000|2020-11-12 08:37:10|2376.75|2376.75|2376.33|2376.33|2376.75|2376.75|2376.33|2376.33|0
1605170240000|2020-11-12 08:37:20|2376.05|2376.05|2376.05|2376.05|2376.05|2376.05|2376.05|2376.05|0
1605170250000|2020-11-12 08:37:30|2375.38|2375.38|2373.77|2373.77|2375.38|2375.38|2373.77|2373.77|0
1605170260000|2020-11-12 08:37:40|2373.6|2373.6|2372.61|2372.61|2373.6|2373.6|2372.61|2372.61|0
1605170270000|2020-11-12 08:37:50|2372.44|2372.44|2371.01|2371.01|2372.44|2372.44|2371.01|2371.01|0
1605170280000|2020-11-12 08:38:00|2370.84|2370.84|2370.81|2370.81|2370.84|2370.84|2369.78|2369.78|0
1605170290000|2020-11-12 08:38:10|2370.48|2370.48|2370.81|2370.81|2370.81|2370.81|2370.48|2370.48|0
1605170300000|2020-11-12 08:38:20|2370.48|2370.48|2370.81|2370.81|2370.81|2370.81|2370.42|2370.42|0
1605170310000|2020-11-12 08:38:30|2370.85|2370.85|2370.79|2370.79|2370.85|2370.85|2370.79|2370.79|0
1605170320000|2020-11-12 08:38:40|2370.62|2370.62|2371|2371|2371.04|2371.04|2370.34|2370.34|0
1605170330000|2020-11-12 08:38:50|2371.08|2371.08|2371.18|2371.18|2371.2|2371.2|2371.07|2371.07|0
1605170340000|2020-11-12 08:39:00|2370.78|2370.78|2370.79|2370.79|2370.87|2370.87|2370.78|2370.78|0
1605170350000|2020-11-12 08:39:10|2370.73|2370.73|2370.64|2370.64|2370.73|2370.73|2370.64|2370.64|0
1605170360000|2020-11-12 08:39:20|2370.81|2370.81|2371.55|2371.55|2371.55|2371.55|2370.81|2370.81|0
1605170370000|2020-11-12 08:39:30|2371.54|2371.54|2373.98|2373.98|2373.98|2373.98|2371.54|2371.54|0
1605170380000|2020-11-12 08:39:40|2373.96|2373.96|2373.57|2373.57|2373.97|2373.97|2373.57|2373.57|0
1605170390000|2020-11-12 08:39:50|2373.74|2373.74|2372.56|2372.56|2373.74|2373.74|2372.56|2372.56|0
1605170400000|2020-11-12 08:40:00|2372.48|2372.48|2371.98|2371.98|2372.53|2372.53|2371.98|2371.98|0
1605170410000|2020-11-12 08:40:10|2371.96|2371.96|2372.27|2372.27|2372.27|2372.27|2371.93|2371.93|0
1605170420000|2020-11-12 08:40:20|2372.23|2372.23|2372.15|2372.15|2372.23|2372.23|2372.07|2372.07|0
1605170430000|2020-11-12 08:40:30|2372.32|2372.32|2372.28|2372.28|2372.32|2372.32|2372.16|2372.16|0
1605170440000|2020-11-12 08:40:40|2372.5|2372.5|2372.5|2372.5|2372.5|2372.5|2372.5|2372.5|0
1605170450000|2020-11-12 08:40:50|2372.56|2372.56|2371.33|2371.33|2372.56|2372.56|2371.33|2371.33|0
1605170460000|2020-11-12 08:41:00|2371.25|2371.25|2370.49|2370.49|2371.25|2371.25|2370.49|2370.49|0
1605170470000|2020-11-12 08:41:10|2370.66|2370.66|2370.51|2370.51|2370.66|2370.66|2370.25|2370.25|0
1605170480000|2020-11-12 08:41:20|2370.01|2370.01|2369.73|2369.73|2370.12|2370.12|2369.73|2369.73|0
1605170490000|2020-11-12 08:41:30|2369.67|2369.67|2369.51|2369.51|2369.67|2369.67|2369.51|2369.51|0
1605170510000|2020-11-12 08:41:50|2369.39|2369.39|2369.34|2369.34|2369.45|2369.45|2369.34|2369.34|0
1605170520000|2020-11-12 08:42:00|2369.23|2369.23|2369.03|2369.03|2369.23|2369.23|2369.03|2369.03|0
1605170530000|2020-11-12 08:42:10|2369.08|2369.08|2369.99|2369.99|2369.99|2369.99|2369.08|2369.08|0
1605170540000|2020-11-12 08:42:20|2370.05|2370.05|2370.95|2370.95|2371.06|2371.06|2370.05|2370.05|0
1605170550000|2020-11-12 08:42:30|2370.78|2370.78|2370.59|2370.59|2370.78|2370.78|2370.55|2370.55|0
1605170560000|2020-11-12 08:42:40|2370.66|2370.66|2369.54|2369.54|2370.73|2370.73|2369.54|2369.54|0
1605170570000|2020-11-12 08:42:50|2369.59|2369.59|2370.58|2370.58|2370.58|2370.58|2369.59|2369.59|0
1605170580000|2020-11-12 08:43:00|2370.52|2370.52|2370.52|2370.52|2370.52|2370.52|2370.52|2370.52|0
1605170590000|2020-11-12 08:43:10|2370.56|2370.56|2370.99|2370.99|2371.16|2371.16|2370.56|2370.56|0
1605170600000|2020-11-12 08:43:20|2370.85|2370.85|2369.77|2369.77|2370.85|2370.85|2369.77|2369.77|0
1605170610000|2020-11-12 08:43:30|2369.76|2369.76|2369.6|2369.6|2369.76|2369.76|2369.6|2369.6|0
1605170620000|2020-11-12 08:43:40|2369.57|2369.57|2368.66|2368.66|2369.57|2369.57|2368.66|2368.66|0
1605170630000|2020-11-12 08:43:50|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|0
1605170640000|2020-11-12 08:44:00|2369|2369|2370.01|2370.01|2370.01|2370.01|2369|2369|0
1605170650000|2020-11-12 08:44:10|2370.52|2370.52|2370.62|2370.62|2370.72|2370.72|2370.52|2370.52|0
1605170660000|2020-11-12 08:44:20|2370.29|2370.29|2370.56|2370.56|2370.57|2370.57|2370.29|2370.29|0
1605170670000|2020-11-12 08:44:30|2370.6|2370.6|2370.66|2370.66|2370.71|2370.71|2370.38|2370.38|0
1605170680000|2020-11-12 08:44:40|2370.32|2370.32|2370.11|2370.11|2370.32|2370.32|2370.11|2370.11|0
1605170690000|2020-11-12 08:44:50|2370.27|2370.27|2369.77|2369.77|2370.44|2370.44|2369.77|2369.77|0
1605170700000|2020-11-12 08:45:00|2370.11|2370.11|2371.45|2371.45|2371.51|2371.51|2370.11|2370.11|0
1605170710000|2020-11-12 08:45:10|2371.58|2371.58|2371.63|2371.63|2371.86|2371.86|2371.58|2371.58|0
1605170720000|2020-11-12 08:45:20|2371.47|2371.47|2371.42|2371.42|2371.47|2371.47|2371.42|2371.42|0
1605170730000|2020-11-12 08:45:30|2371.25|2371.25|2368.94|2368.94|2371.25|2371.25|2368.94|2368.94|0
1605170740000|2020-11-12 08:45:40|2369.1|2369.1|2367.74|2367.74|2369.27|2369.27|2367.74|2367.74|0
1605170750000|2020-11-12 08:45:50|2367.7|2367.7|2367.03|2367.03|2367.7|2367.7|2367.03|2367.03|0
1605170760000|2020-11-12 08:46:00|2367.37|2367.37|2367.65|2367.65|2367.65|2367.65|2367.37|2367.37|0
1605170770000|2020-11-12 08:46:10|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|2367.66|0
1605170780000|2020-11-12 08:46:20|2367.43|2367.43|2367.32|2367.32|2367.6|2367.6|2367.32|2367.32|0
1605170790000|2020-11-12 08:46:30|2367.02|2367.02|2364.37|2364.37|2367.02|2367.02|2364.37|2364.37|0
1605170800000|2020-11-12 08:46:40|2364.25|2364.25|2364.68|2364.68|2364.68|2364.68|2364.25|2364.25|0
1605170810000|2020-11-12 08:46:50|2364.76|2364.76|2364.8|2364.8|2364.8|2364.8|2364.76|2364.76|0
1605170820000|2020-11-12 08:47:00|2365.13|2365.13|2366.28|2366.28|2366.28|2366.28|2365.13|2365.13|0
1605170830000|2020-11-12 08:47:10|2366.31|2366.31|2367.37|2367.37|2367.4|2367.4|2366.31|2366.31|0
1605170840000|2020-11-12 08:47:20|2367.39|2367.39|2369.14|2369.14|2369.3|2369.3|2367.39|2367.39|0
1605170850000|2020-11-12 08:47:30|2369.24|2369.24|2369.28|2369.28|2369.32|2369.32|2369.24|2369.24|0
1605170860000|2020-11-12 08:47:40|2369.33|2369.33|2368.69|2368.69|2369.33|2369.33|2368.47|2368.47|0
1605170870000|2020-11-12 08:47:50|2368.41|2368.41|2368.36|2368.36|2368.75|2368.75|2368.36|2368.36|0
1605170880000|2020-11-12 08:48:00|2368.32|2368.32|2368.13|2368.13|2368.32|2368.32|2368.06|2368.06|0
1605170890000|2020-11-12 08:48:10|2368.19|2368.19|2368.09|2368.09|2368.19|2368.19|2368.09|2368.09|0
1605170900000|2020-11-12 08:48:20|2368.13|2368.13|2367.73|2367.73|2368.13|2368.13|2367.73|2367.73|0
1605170910000|2020-11-12 08:48:30|2366.73|2366.73|2366.55|2366.55|2366.73|2366.73|2366.55|2366.55|0
1605170920000|2020-11-12 08:48:40|2366.72|2366.72|2366.45|2366.45|2366.72|2366.72|2366.11|2366.11|0
1605170930000|2020-11-12 08:48:50|2366.39|2366.39|2367.88|2367.88|2367.88|2367.88|2366.39|2366.39|0
1605170940000|2020-11-12 08:49:00|2367.72|2367.72|2368.02|2368.02|2368.02|2368.02|2367.55|2367.55|0
1605170950000|2020-11-12 08:49:10|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|2368.06|0
1605170960000|2020-11-12 08:49:20|2368.23|2368.23|2366.97|2366.97|2368.23|2368.23|2366.97|2366.97|0
1605170970000|2020-11-12 08:49:30|2367.2|2367.2|2367.57|2367.57|2367.61|2367.61|2367.11|2367.11|0
1605170980000|2020-11-12 08:49:40|2367.74|2367.74|2365.61|2365.61|2367.74|2367.74|2365.61|2365.61|0
1605170990000|2020-11-12 08:49:50|2365.38|2365.38|2365.11|2365.11|2365.38|2365.38|2364.35|2364.35|0
1605171000000|2020-11-12 08:50:00|2365.28|2365.28|2365.15|2365.15|2365.48|2365.48|2365.15|2365.15|0
1605171010000|2020-11-12 08:50:10|2365.1|2365.1|2365.06|2365.06|2365.14|2365.14|2365.06|2365.06|0
1605171020000|2020-11-12 08:50:20|2364.98|2364.98|2364.56|2364.56|2364.98|2364.98|2363.97|2363.97|0
1605171030000|2020-11-12 08:50:30|2364.53|2364.53|2364.98|2364.98|2365.02|2365.02|2364.53|2364.53|0
1605171040000|2020-11-12 08:50:40|2364.7|2364.7|2365.1|2365.1|2365.53|2365.53|2364.7|2364.7|0
1605171050000|2020-11-12 08:50:50|2365.06|2365.06|2364.5|2364.5|2365.06|2365.06|2363.8|2363.8|0
1605171060000|2020-11-12 08:51:00|2364.1|2364.1|2363.87|2363.87|2364.1|2364.1|2363.87|2363.87|0
1605171070000|2020-11-12 08:51:10|2364.04|2364.04|2363.75|2363.75|2364.04|2364.04|2363.66|2363.66|0
1605171080000|2020-11-12 08:51:20|2364.03|2364.03|2363.31|2363.31|2364.42|2364.42|2363.31|2363.31|0
1605171090000|2020-11-12 08:51:30|2363.09|2363.09|2362.42|2362.42|2363.13|2363.13|2362.26|2362.26|0
1605171100000|2020-11-12 08:51:40|2362.48|2362.48|2364.22|2364.22|2364.38|2364.38|2362.48|2362.48|0
1605171110000|2020-11-12 08:51:50|2364.26|2364.26|2364.43|2364.43|2364.43|2364.43|2364.26|2364.26|0
1605171120000|2020-11-12 08:52:00|2364.1|2364.1|2364.85|2364.85|2364.85|2364.85|2364.1|2364.1|0
1605171130000|2020-11-12 08:52:10|2365.07|2365.07|2365.6|2365.6|2365.6|2365.6|2365.03|2365.03|0
1605171140000|2020-11-12 08:52:20|2365.63|2365.63|2366.33|2366.33|2366.33|2366.33|2365.63|2365.63|0
1605171150000|2020-11-12 08:52:30|2366.29|2366.29|2366.75|2366.75|2366.75|2366.75|2366.29|2366.29|0
1605171160000|2020-11-12 08:52:40|2367.17|2367.17|2367.33|2367.33|2368.45|2368.45|2367.17|2367.17|0
1605171170000|2020-11-12 08:52:50|2367.27|2367.27|2366.95|2366.95|2367.27|2367.27|2366.61|2366.61|0
1605171180000|2020-11-12 08:53:00|2367.11|2367.11|2366.82|2366.82|2367.11|2367.11|2366.61|2366.61|0
1605171190000|2020-11-12 08:53:10|2366.59|2366.59|2366.97|2366.97|2366.97|2366.97|2366.59|2366.59|0
1605171200000|2020-11-12 08:53:20|2367.08|2367.08|2367.46|2367.46|2367.46|2367.46|2367.08|2367.08|0
1605171210000|2020-11-12 08:53:30|2367.63|2367.63|2367.91|2367.91|2367.91|2367.91|2367.63|2367.63|0
1605171220000|2020-11-12 08:53:40|2367.85|2367.85|2366.5|2366.5|2367.93|2367.93|2366.5|2366.5|0
1605171230000|2020-11-12 08:53:50|2366.17|2366.17|2366.53|2366.53|2366.53|2366.53|2366.17|2366.17|0
1605171240000|2020-11-12 08:54:00|2366.08|2366.08|2365.68|2365.68|2366.08|2366.08|2365.58|2365.58|0
1605171250000|2020-11-12 08:54:10|2365.42|2365.42|2364.67|2364.67|2365.42|2365.42|2364.67|2364.67|0
1605171260000|2020-11-12 08:54:20|2364.5|2364.5|2364.68|2364.68|2365.02|2365.02|2364.47|2364.47|0
1605171270000|2020-11-12 08:54:30|2364.63|2364.63|2365.18|2365.18|2365.18|2365.18|2364.63|2364.63|0
1605171280000|2020-11-12 08:54:40|2365.12|2365.12|2364.96|2364.96|2365.24|2365.24|2364.96|2364.96|0
1605171290000|2020-11-12 08:54:50|2365.05|2365.05|2365.86|2365.86|2365.86|2365.86|2364.99|2364.99|0
1605171300000|2020-11-12 08:55:00|2366.23|2366.23|2368.13|2368.13|2368.13|2368.13|2366.23|2366.23|0
1605171310000|2020-11-12 08:55:10|2368.35|2368.35|2368.39|2368.39|2368.56|2368.56|2368.35|2368.35|0
1605171320000|2020-11-12 08:55:20|2368.51|2368.51|2368.83|2368.83|2369.02|2369.02|2368.35|2368.35|0
1605171330000|2020-11-12 08:55:30|2368.67|2368.67|2369.07|2369.07|2369.07|2369.07|2368.4|2368.4|0
1605171340000|2020-11-12 08:55:40|2369.24|2369.24|2369.3|2369.3|2369.3|2369.3|2369.18|2369.18|0
1605171350000|2020-11-12 08:55:50|2369.02|2369.02|2368.83|2368.83|2369.08|2369.08|2368.83|2368.83|0
1605171360000|2020-11-12 08:56:00|2368.88|2368.88|2369.71|2369.71|2369.71|2369.71|2368.88|2368.88|0
1605171370000|2020-11-12 08:56:10|2369.54|2369.54|2369.73|2369.73|2369.84|2369.84|2369.54|2369.54|0
1605171380000|2020-11-12 08:56:20|2369.56|2369.56|2368.95|2368.95|2369.56|2369.56|2368.95|2368.95|0
1605171390000|2020-11-12 08:56:30|2368.73|2368.73|2367.59|2367.59|2368.79|2368.79|2367.42|2367.42|0
1605171400000|2020-11-12 08:56:40|2367.65|2367.65|2368.57|2368.57|2368.57|2368.57|2367.65|2367.65|0
1605171410000|2020-11-12 08:56:50|2368.46|2368.46|2366.3|2366.3|2368.46|2368.46|2366.3|2366.3|0
1605171420000|2020-11-12 08:57:00|2366.21|2366.21|2365.63|2365.63|2366.21|2366.21|2365.46|2365.46|0
1605171430000|2020-11-12 08:57:10|2365.34|2365.34|2365.05|2365.05|2365.34|2365.34|2364.95|2364.95|0
1605171440000|2020-11-12 08:57:20|2364.94|2364.94|2364.94|2364.94|2364.94|2364.94|2364.9|2364.9|0
1605171450000|2020-11-12 08:57:30|2365.11|2365.11|2364.78|2364.78|2365.22|2365.22|2364.78|2364.78|0
1605171460000|2020-11-12 08:57:40|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|2364.75|0
1605171470000|2020-11-12 08:57:50|2364.86|2364.86|2365.03|2365.03|2365.05|2365.05|2364.8|2364.8|0
1605171480000|2020-11-12 08:58:00|2364.91|2364.91|2364.75|2364.75|2364.91|2364.91|2364.75|2364.75|0
1605171490000|2020-11-12 08:58:10|2364.46|2364.46|2364.79|2364.79|2364.79|2364.79|2364.46|2364.46|0
1605171500000|2020-11-12 08:58:20|2364.63|2364.63|2366.53|2366.53|2366.53|2366.53|2364.63|2364.63|0
1605171510000|2020-11-12 08:58:30|2366.36|2366.36|2366.53|2366.53|2366.53|2366.53|2366.36|2366.36|0
1605171520000|2020-11-12 08:58:40|2366.36|2366.36|2366.32|2366.32|2366.36|2366.36|2366.32|2366.32|0
1605171530000|2020-11-12 08:58:50|2365.98|2365.98|2366.13|2366.13|2366.13|2366.13|2365.98|2365.98|0
1605171540000|2020-11-12 08:59:00|2364.87|2364.87|2363.95|2363.95|2364.87|2364.87|2363.92|2363.92|0
1605171550000|2020-11-12 08:59:10|2363.9|2363.9|2363.62|2363.62|2363.9|2363.9|2363.56|2363.56|0
1605171560000|2020-11-12 08:59:20|2363.51|2363.51|2363|2363|2363.51|2363.51|2363|2363|0
1605171570000|2020-11-12 08:59:30|2362.69|2362.69|2362.29|2362.29|2362.69|2362.69|2362.29|2362.29|0
1605171580000|2020-11-12 08:59:40|2362.25|2362.25|2361.11|2361.11|2362.25|2362.25|2361.11|2361.11|0
1605171590000|2020-11-12 08:59:50|2361.36|2361.36|2362.69|2362.69|2362.7|2362.7|2361.36|2361.36|0
1605171600000|2020-11-12 09:00:00|2363.19|2363.19|2364.48|2364.48|2364.48|2364.48|2363.19|2363.19|0
1605171620000|2020-11-12 09:00:20|2364.36|2364.36|2364.64|2364.64|2364.64|2364.64|2364.36|2364.36|0
1605171630000|2020-11-12 09:00:30|2364.85|2364.85|2364.11|2364.11|2365.02|2365.02|2364.11|2364.11|0
1605171640000|2020-11-12 09:00:40|2363.88|2363.88|2365.04|2365.04|2365.04|2365.04|2363.88|2363.88|0
1605171650000|2020-11-12 09:00:50|2365.16|2365.16|2365.55|2365.55|2365.55|2365.55|2365.16|2365.16|0
1605171660000|2020-11-12 09:01:00|2365.6|2365.6|2365.9|2365.9|2366.22|2366.22|2365.6|2365.6|0
1605171670000|2020-11-12 09:01:10|2365.94|2365.94|2366.42|2366.42|2366.42|2366.42|2365.94|2365.94|0
1605171680000|2020-11-12 09:01:20|2366.37|2366.37|2365.74|2365.74|2366.7|2366.7|2365.74|2365.74|0
1605171690000|2020-11-12 09:01:30|2365.91|2365.91|2366.28|2366.28|2366.28|2366.28|2365.91|2365.91|0
1605171700000|2020-11-12 09:01:40|2366.29|2366.29|2366.46|2366.46|2366.46|2366.46|2366.29|2366.29|0
1605171710000|2020-11-12 09:01:50|2366.63|2366.63|2367.06|2367.06|2367.06|2367.06|2366.63|2366.63|0
1605171720000|2020-11-12 09:02:00|2367.24|2367.24|2368.58|2368.58|2368.58|2368.58|2367.24|2367.24|0
1605171730000|2020-11-12 09:02:10|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|2368.75|0
1605171740000|2020-11-12 09:02:20|2368.97|2368.97|2369.22|2369.22|2369.72|2369.72|2368.97|2368.97|0
1605171750000|2020-11-12 09:02:30|2369.75|2369.75|2371.15|2371.15|2371.18|2371.18|2369.75|2369.75|0
1605171760000|2020-11-12 09:02:40|2371.65|2371.65|2372.1|2372.1|2372.1|2372.1|2371.65|2371.65|0
1605171770000|2020-11-12 09:02:50|2372.16|2372.16|2372.34|2372.34|2373.26|2373.26|2372.16|2372.16|0
1605171780000|2020-11-12 09:03:00|2372.32|2372.32|2371.16|2371.16|2372.32|2372.32|2370.51|2370.51|0
1605171790000|2020-11-12 09:03:10|2370.83|2370.83|2369.75|2369.75|2370.83|2370.83|2369.75|2369.75|0
1605171800000|2020-11-12 09:03:20|2369.71|2369.71|2370.16|2370.16|2370.16|2370.16|2369.6|2369.6|0
1605171810000|2020-11-12 09:03:30|2370.05|2370.05|2369.88|2369.88|2370.05|2370.05|2369.88|2369.88|0
1605171820000|2020-11-12 09:03:40|2370.68|2370.68|2370.72|2370.72|2370.83|2370.83|2370.68|2370.68|0
1605171830000|2020-11-12 09:03:50|2370.7|2370.7|2370.14|2370.14|2370.87|2370.87|2370.14|2370.14|0
1605171840000|2020-11-12 09:04:00|2368.91|2368.91|2369.28|2369.28|2369.28|2369.28|2368.77|2368.77|0
1605171850000|2020-11-12 09:04:10|2369.77|2369.77|2370.84|2370.84|2370.9|2370.9|2369.77|2369.77|0
1605171860000|2020-11-12 09:04:20|2370.91|2370.91|2371.27|2371.27|2371.27|2371.27|2370.91|2370.91|0
1605171870000|2020-11-12 09:04:30|2371.26|2371.26|2372.49|2372.49|2372.72|2372.72|2371.26|2371.26|0
1605171880000|2020-11-12 09:04:40|2372.38|2372.38|2371.88|2371.88|2372.38|2372.38|2371.88|2371.88|0
1605171890000|2020-11-12 09:04:50|2371.71|2371.71|2371.64|2371.64|2371.71|2371.71|2371.64|2371.64|0
1605171900000|2020-11-12 09:05:00|2371.48|2371.48|2372.09|2372.09|2372.09|2372.09|2371.2|2371.2|0
1605171910000|2020-11-12 09:05:10|2372.06|2372.06|2373.72|2373.72|2373.88|2373.88|2372.06|2372.06|0
1605171920000|2020-11-12 09:05:20|2373.51|2373.51|2373.17|2373.17|2373.51|2373.51|2373.17|2373.17|0
1605171930000|2020-11-12 09:05:30|2373|2373|2373|2373|2373.11|2373.11|2373|2373|0
1605171940000|2020-11-12 09:05:40|2372.67|2372.67|2370.54|2370.54|2372.67|2372.67|2370.54|2370.54|0
1605171950000|2020-11-12 09:05:50|2370.2|2370.2|2369.35|2369.35|2370.2|2370.2|2369.35|2369.35|0
1605171960000|2020-11-12 09:06:00|2368.21|2368.21|2368.2|2368.2|2368.21|2368.21|2368.16|2368.16|0
1605171970000|2020-11-12 09:06:10|2368.53|2368.53|2368.59|2368.59|2368.59|2368.59|2368.53|2368.53|0
1605171980000|2020-11-12 09:06:20|2368.64|2368.64|2368.57|2368.57|2368.64|2368.64|2368.57|2368.57|0
1605171990000|2020-11-12 09:06:30|2368.4|2368.4|2368.58|2368.58|2368.58|2368.58|2368.29|2368.29|0
1605172000000|2020-11-12 09:06:40|2368.42|2368.42|2367.65|2367.65|2368.42|2368.42|2367.65|2367.65|0
1605172010000|2020-11-12 09:06:50|2367.98|2367.98|2366.73|2366.73|2368.38|2368.38|2366.73|2366.73|0
1605172020000|2020-11-12 09:07:00|2366.4|2366.4|2366.63|2366.63|2366.63|2366.63|2366.29|2366.29|0
1605172030000|2020-11-12 09:07:10|2366.29|2366.29|2366.24|2366.24|2366.29|2366.29|2366.24|2366.24|0
1605172040000|2020-11-12 09:07:20|2366.42|2366.42|2366|2366|2366.58|2366.58|2366|2366|0
1605172050000|2020-11-12 09:07:30|2365.89|2365.89|2365.52|2365.52|2365.89|2365.89|2365.31|2365.31|0
1605172060000|2020-11-12 09:07:40|2365.44|2365.44|2365.1|2365.1|2365.44|2365.44|2365.1|2365.1|0
1605172070000|2020-11-12 09:07:50|2365.27|2365.27|2364.99|2364.99|2365.27|2365.27|2364.99|2364.99|0
1605172080000|2020-11-12 09:08:00|2364.82|2364.82|2365.13|2365.13|2365.13|2365.13|2364.82|2364.82|0
1605172090000|2020-11-12 09:08:10|2364.96|2364.96|2365.07|2365.07|2365.07|2365.07|2364.96|2364.96|0
1605172100000|2020-11-12 09:08:20|2365.57|2365.57|2364.74|2364.74|2365.57|2365.57|2364.74|2364.74|0
1605172110000|2020-11-12 09:08:30|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|2364.45|0
1605172120000|2020-11-12 09:08:40|2364.61|2364.61|2365.57|2365.57|2365.57|2365.57|2364.61|2364.61|0
1605172130000|2020-11-12 09:08:50|2366.24|2366.24|2365.5|2365.5|2366.24|2366.24|2365.5|2365.5|0
1605172140000|2020-11-12 09:09:00|2365.44|2365.44|2365.3|2365.3|2365.53|2365.53|2365.3|2365.3|0
1605172150000|2020-11-12 09:09:10|2365.47|2365.47|2365.92|2365.92|2365.92|2365.92|2365.47|2365.47|0
1605172160000|2020-11-12 09:09:20|2365.86|2365.86|2365.7|2365.7|2365.86|2365.86|2365.7|2365.7|0
1605172170000|2020-11-12 09:09:30|2365.36|2365.36|2365.25|2365.25|2365.36|2365.36|2365.25|2365.25|0
1605172180000|2020-11-12 09:09:40|2365|2365|2365.05|2365.05|2365.05|2365.05|2365|2365|0
1605172190000|2020-11-12 09:09:50|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|2364.98|0
1605172200000|2020-11-12 09:10:00|2365.04|2365.04|2365.19|2365.19|2365.36|2365.36|2365.04|2365.04|0
1605172210000|2020-11-12 09:10:10|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.6|2364.6|0
1605172220000|2020-11-12 09:10:20|2364.93|2364.93|2363.99|2363.99|2364.93|2364.93|2363.99|2363.99|0
1605172230000|2020-11-12 09:10:30|2363.88|2363.88|2363.99|2363.99|2364.02|2364.02|2363.86|2363.86|0
1605172240000|2020-11-12 09:10:40|2364.1|2364.1|2363.96|2363.96|2364.1|2364.1|2363.87|2363.87|0
1605172250000|2020-11-12 09:10:50|2364|2364|2364.29|2364.29|2364.5|2364.5|2364|2364|0
1605172270000|2020-11-12 09:11:10|2364.46|2364.46|2362.35|2362.35|2364.46|2364.46|2362.35|2362.35|0
1605172280000|2020-11-12 09:11:20|2361.77|2361.77|2361.69|2361.69|2361.81|2361.81|2360.97|2360.97|0
1605172290000|2020-11-12 09:11:30|2362.03|2362.03|2361.81|2361.81|2362.25|2362.25|2361.81|2361.81|0
1605172300000|2020-11-12 09:11:40|2361.75|2361.75|2361.9|2361.9|2362.56|2362.56|2361.75|2361.75|0
1605172310000|2020-11-12 09:11:50|2362.23|2362.23|2362.39|2362.39|2362.88|2362.88|2362.23|2362.23|0
1605172320000|2020-11-12 09:12:00|2362.55|2362.55|2360.99|2360.99|2362.55|2362.55|2360.99|2360.99|0
1605172330000|2020-11-12 09:12:10|2360.94|2360.94|2361.43|2361.43|2361.43|2361.43|2360.77|2360.77|0
1605172340000|2020-11-12 09:12:20|2361.6|2361.6|2360.7|2360.7|2361.6|2361.6|2360.7|2360.7|0
1605172350000|2020-11-12 09:12:30|2360.49|2360.49|2359.83|2359.83|2360.49|2360.49|2359.83|2359.83|0
1605172360000|2020-11-12 09:12:40|2359.89|2359.89|2359.82|2359.82|2359.89|2359.89|2359.48|2359.48|0
1605172370000|2020-11-12 09:12:50|2359.76|2359.76|2359.84|2359.84|2359.84|2359.84|2359.68|2359.68|0
1605172380000|2020-11-12 09:13:00|2359.78|2359.78|2358.1|2358.1|2359.78|2359.78|2358.07|2358.07|0
1605172390000|2020-11-12 09:13:10|2358.08|2358.08|2357.87|2357.87|2358.24|2358.24|2357.87|2357.87|0
1605172400000|2020-11-12 09:13:20|2357.79|2357.79|2358.3|2358.3|2358.3|2358.3|2357.21|2357.21|0
1605172410000|2020-11-12 09:13:30|2358.36|2358.36|2359.82|2359.82|2359.82|2359.82|2358.36|2358.36|0
1605172420000|2020-11-12 09:13:40|2359.85|2359.85|2359.96|2359.96|2359.96|2359.96|2359.85|2359.85|0
1605172430000|2020-11-12 09:13:50|2360.08|2360.08|2360.3|2360.3|2360.3|2360.3|2360.08|2360.08|0
1605172440000|2020-11-12 09:14:00|2360.19|2360.19|2360.12|2360.12|2360.19|2360.19|2360.12|2360.12|0
1605172450000|2020-11-12 09:14:10|2359.95|2359.95|2359.5|2359.5|2359.99|2359.99|2359.5|2359.5|0
1605172460000|2020-11-12 09:14:20|2359.67|2359.67|2360.26|2360.26|2360.26|2360.26|2359.67|2359.67|0
1605172470000|2020-11-12 09:14:30|2360.92|2360.92|2361.62|2361.62|2361.62|2361.62|2360.92|2360.92|0
1605172480000|2020-11-12 09:14:40|2361.29|2361.29|2361.26|2361.26|2361.29|2361.29|2361.26|2361.26|0
1605172490000|2020-11-12 09:14:50|2360.92|2360.92|2360.29|2360.29|2361.04|2361.04|2360.29|2360.29|0
1605172500000|2020-11-12 09:15:00|2360.41|2360.41|2361.26|2361.26|2361.26|2361.26|2360.41|2360.41|0
1605172510000|2020-11-12 09:15:10|2361.43|2361.43|2362|2362|2362.11|2362.11|2361.39|2361.39|0
1605172520000|2020-11-12 09:15:20|2362.04|2362.04|2361.71|2361.71|2362.21|2362.21|2361.71|2361.71|0
1605172530000|2020-11-12 09:15:30|2361.54|2361.54|2361.56|2361.56|2361.56|2361.56|2361.54|2361.54|0
1605172540000|2020-11-12 09:15:40|2361.48|2361.48|2359.33|2359.33|2361.48|2361.48|2359.33|2359.33|0
1605172550000|2020-11-12 09:15:50|2359.12|2359.12|2359.18|2359.18|2359.18|2359.18|2358.95|2358.95|0
1605172560000|2020-11-12 09:16:00|2359.14|2359.14|2359.08|2359.08|2359.27|2359.27|2359.08|2359.08|0
1605172570000|2020-11-12 09:16:10|2358.75|2358.75|2358.51|2358.51|2358.75|2358.75|2358.51|2358.51|0
1605172580000|2020-11-12 09:16:20|2358.56|2358.56|2358.96|2358.96|2359|2359|2358.56|2358.56|0
1605172600000|2020-11-12 09:16:40|2358.91|2358.91|2359.52|2359.52|2359.52|2359.52|2358.91|2358.91|0
1605172610000|2020-11-12 09:16:50|2359.35|2359.35|2359.03|2359.03|2359.35|2359.35|2359.03|2359.03|0
1605172620000|2020-11-12 09:17:00|2358.58|2358.58|2357.74|2357.74|2358.58|2358.58|2357.74|2357.74|0
1605172630000|2020-11-12 09:17:10|2357.63|2357.63|2358.67|2358.67|2358.67|2358.67|2357.63|2357.63|0
1605172640000|2020-11-12 09:17:20|2358.96|2358.96|2360.27|2360.27|2360.27|2360.27|2358.96|2358.96|0
1605172650000|2020-11-12 09:17:30|2360.05|2360.05|2359.63|2359.63|2360.05|2360.05|2359.63|2359.63|0
1605172660000|2020-11-12 09:17:40|2359.8|2359.8|2359.45|2359.45|2359.8|2359.8|2359.45|2359.45|0
1605172670000|2020-11-12 09:17:50|2359.62|2359.62|2359.54|2359.54|2359.66|2359.66|2359.54|2359.54|0
1605172680000|2020-11-12 09:18:00|2359.43|2359.43|2359.66|2359.66|2359.66|2359.66|2359.43|2359.43|0
1605172690000|2020-11-12 09:18:10|2359.6|2359.6|2359.03|2359.03|2359.6|2359.6|2359.03|2359.03|0
1605172700000|2020-11-12 09:18:20|2359.14|2359.14|2359.03|2359.03|2359.14|2359.14|2359.03|2359.03|0
1605172710000|2020-11-12 09:18:30|2359.07|2359.07|2359.18|2359.18|2359.18|2359.18|2359.07|2359.07|0
1605172720000|2020-11-12 09:18:40|2359.27|2359.27|2359.92|2359.92|2359.92|2359.92|2359.27|2359.27|0
1605172730000|2020-11-12 09:18:50|2360.2|2360.2|2360.66|2360.66|2360.75|2360.75|2360.2|2360.2|0
1605172750000|2020-11-12 09:19:10|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|2360.83|0
1605172760000|2020-11-12 09:19:20|2361.17|2361.17|2361.33|2361.33|2361.39|2361.39|2361.17|2361.17|0
1605172770000|2020-11-12 09:19:30|2361.36|2361.36|2361.06|2361.06|2361.44|2361.44|2361.06|2361.06|0
1605172780000|2020-11-12 09:19:40|2361.01|2361.01|2360.66|2360.66|2361.01|2361.01|2360.61|2360.61|0
1605172790000|2020-11-12 09:19:50|2360.71|2360.71|2360.58|2360.58|2360.71|2360.71|2360.41|2360.41|0
1605172800000|2020-11-12 09:20:00|2360.47|2360.47|2359.26|2359.26|2360.52|2360.52|2359.26|2359.26|0
1605172810000|2020-11-12 09:20:10|2359.25|2359.25|2359.72|2359.72|2359.85|2359.85|2359.25|2359.25|0
1605172820000|2020-11-12 09:20:20|2359.76|2359.76|2361.9|2361.9|2362.19|2362.19|2359.76|2359.76|0
1605172830000|2020-11-12 09:20:30|2362.01|2362.01|2361.97|2361.97|2362.01|2362.01|2361.97|2361.97|0
1605172840000|2020-11-12 09:20:40|2361.86|2361.86|2362.3|2362.3|2362.3|2362.3|2361.86|2361.86|0
1605172850000|2020-11-12 09:20:50|2362.33|2362.33|2362.39|2362.39|2362.44|2362.44|2362.33|2362.33|0
1605172860000|2020-11-12 09:21:00|2362.5|2362.5|2362.46|2362.46|2362.5|2362.5|2362.34|2362.34|0
1605172870000|2020-11-12 09:21:10|2362.79|2362.79|2362.92|2362.92|2363.03|2363.03|2362.62|2362.62|0
1605172880000|2020-11-12 09:21:20|2362.75|2362.75|2361.76|2361.76|2362.75|2362.75|2361.76|2361.76|0
1605172890000|2020-11-12 09:21:30|2361.59|2361.59|2361.59|2361.59|2361.98|2361.98|2361.59|2361.59|0
1605172900000|2020-11-12 09:21:40|2361.51|2361.51|2361.04|2361.04|2361.51|2361.51|2361.04|2361.04|0
1605172910000|2020-11-12 09:21:50|2360.37|2360.37|2361.04|2361.04|2361.04|2361.04|2360.32|2360.32|0
1605172920000|2020-11-12 09:22:00|2360.21|2360.21|2360.54|2360.54|2360.54|2360.54|2360.21|2360.21|0
1605172930000|2020-11-12 09:22:10|2360.37|2360.37|2360.11|2360.11|2360.49|2360.49|2360.11|2360.11|0
1605172940000|2020-11-12 09:22:20|2359.72|2359.72|2359.77|2359.77|2359.77|2359.77|2359.66|2359.66|0
1605172950000|2020-11-12 09:22:30|2359.82|2359.82|2360.11|2360.11|2360.11|2360.11|2359.82|2359.82|0
1605172960000|2020-11-12 09:22:40|2360.07|2360.07|2360.17|2360.17|2360.17|2360.17|2360.07|2360.07|0
1605172970000|2020-11-12 09:22:50|2360.4|2360.4|2360.2|2360.2|2360.45|2360.45|2360.16|2360.16|0
1605172980000|2020-11-12 09:23:00|2360.47|2360.47|2360.75|2360.75|2360.75|2360.75|2360.47|2360.47|0
1605172990000|2020-11-12 09:23:10|2360.79|2360.79|2361.5|2361.5|2361.5|2361.5|2360.79|2360.79|0
1605173000000|2020-11-12 09:23:20|2361.61|2361.61|2362.11|2362.11|2362.11|2362.11|2361.61|2361.61|0
1605173010000|2020-11-12 09:23:30|2362.17|2362.17|2363.05|2363.05|2363.05|2363.05|2362.17|2362.17|0
1605173020000|2020-11-12 09:23:40|2363.14|2363.14|2363.44|2363.44|2363.45|2363.45|2363.14|2363.14|0
1605173030000|2020-11-12 09:23:50|2363.27|2363.27|2363.26|2363.26|2363.27|2363.27|2363.18|2363.18|0
1605173040000|2020-11-12 09:24:00|2363.29|2363.29|2363.52|2363.52|2363.86|2363.86|2363.29|2363.29|0
1605173050000|2020-11-12 09:24:10|2363.4|2363.4|2363.13|2363.13|2363.51|2363.51|2363.13|2363.13|0
1605173060000|2020-11-12 09:24:20|2363.15|2363.15|2363.59|2363.59|2363.7|2363.7|2363.15|2363.15|0
1605173070000|2020-11-12 09:24:30|2363.76|2363.76|2363.96|2363.96|2363.96|2363.96|2363.76|2363.76|0
1605173080000|2020-11-12 09:24:40|2364.08|2364.08|2364.09|2364.09|2364.91|2364.91|2364.08|2364.08|0
1605173090000|2020-11-12 09:24:50|2364.18|2364.18|2364.44|2364.44|2364.44|2364.44|2364.18|2364.18|0
1605173100000|2020-11-12 09:25:00|2364.45|2364.45|2364.38|2364.38|2364.77|2364.77|2364.38|2364.38|0
1605173110000|2020-11-12 09:25:10|2365.05|2365.05|2365.63|2365.63|2365.63|2365.63|2365|2365|0
1605173120000|2020-11-12 09:25:20|2365.69|2365.69|2366.67|2366.67|2366.78|2366.78|2365.69|2365.69|0
1605173130000|2020-11-12 09:25:30|2366.55|2366.55|2366.44|2366.44|2366.55|2366.55|2366.22|2366.22|0
1605173140000|2020-11-12 09:25:40|2366.32|2366.32|2365.98|2365.98|2366.32|2366.32|2365.98|2365.98|0
1605173150000|2020-11-12 09:25:50|2365.93|2365.93|2365.38|2365.38|2365.93|2365.93|2365.38|2365.38|0
1605173160000|2020-11-12 09:26:00|2365.34|2365.34|2365.04|2365.04|2365.34|2365.34|2365.04|2365.04|0
1605173170000|2020-11-12 09:26:10|2364.86|2364.86|2364.21|2364.21|2364.86|2364.86|2363.83|2363.83|0
1605173180000|2020-11-12 09:26:20|2364.04|2364.04|2364.11|2364.11|2364.34|2364.34|2364.01|2364.01|0
1605173190000|2020-11-12 09:26:30|2363.78|2363.78|2363.36|2363.36|2363.78|2363.78|2363.36|2363.36|0
1605173200000|2020-11-12 09:26:40|2363.13|2363.13|2362.96|2362.96|2363.13|2363.13|2362.96|2362.96|0
1605173210000|2020-11-12 09:26:50|2362.9|2362.9|2361.99|2361.99|2362.9|2362.9|2361.99|2361.99|0
1605173220000|2020-11-12 09:27:00|2361.93|2361.93|2361.27|2361.27|2361.93|2361.93|2361.27|2361.27|0
1605173230000|2020-11-12 09:27:10|2361.43|2361.43|2361.66|2361.66|2361.71|2361.71|2361.43|2361.43|0
1605173240000|2020-11-12 09:27:20|2361.57|2361.57|2362.08|2362.08|2362.08|2362.08|2361.55|2361.55|0
1605173250000|2020-11-12 09:27:30|2362.25|2362.25|2362.51|2362.51|2362.57|2362.57|2362.25|2362.25|0
1605173260000|2020-11-12 09:27:40|2362.6|2362.6|2362.2|2362.2|2362.6|2362.6|2362.2|2362.2|0
1605173270000|2020-11-12 09:27:50|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|2361.94|0
1605173280000|2020-11-12 09:28:00|2361.89|2361.89|2361.25|2361.25|2361.89|2361.89|2361.25|2361.25|0
1605173290000|2020-11-12 09:28:10|2361.13|2361.13|2360.56|2360.56|2361.13|2361.13|2360.18|2360.18|0
1605173300000|2020-11-12 09:28:20|2360.51|2360.51|2360.7|2360.7|2360.87|2360.87|2360.51|2360.51|0
1605173310000|2020-11-12 09:28:30|2360.65|2360.65|2360.69|2360.69|2360.69|2360.69|2360.65|2360.65|0
1605173320000|2020-11-12 09:28:40|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|2360.68|0
1605173330000|2020-11-12 09:28:50|2360.51|2360.51|2360.47|2360.47|2360.52|2360.52|2360.47|2360.47|0
1605173340000|2020-11-12 09:29:00|2360.55|2360.55|2360.63|2360.63|2360.63|2360.63|2360.55|2360.55|0
1605173350000|2020-11-12 09:29:10|2360.96|2360.96|2360.13|2360.13|2361.02|2361.02|2360.13|2360.13|0
1605173360000|2020-11-12 09:29:20|2360.25|2360.25|2359.91|2359.91|2360.25|2360.25|2359.91|2359.91|0
1605173370000|2020-11-12 09:29:30|2359.96|2359.96|2359.91|2359.91|2359.97|2359.97|2359.91|2359.91|0
1605173380000|2020-11-12 09:29:40|2359.97|2359.97|2362.26|2362.26|2362.26|2362.26|2359.97|2359.97|0
1605173390000|2020-11-12 09:29:50|2362.29|2362.29|2362.26|2362.26|2362.32|2362.32|2362.26|2362.26|0
1605173400000|2020-11-12 09:30:00|2362.43|2362.43|2363.82|2363.82|2363.82|2363.82|2362.43|2362.43|0
1605173410000|2020-11-12 09:30:10|2363.88|2363.88|2364.45|2364.45|2364.5|2364.5|2363.88|2363.88|0
1605173420000|2020-11-12 09:30:20|2364.66|2364.66|2364.31|2364.31|2364.66|2364.66|2364.31|2364.31|0
1605173430000|2020-11-12 09:30:30|2364.15|2364.15|2364.54|2364.54|2364.54|2364.54|2363.98|2363.98|0
1605173440000|2020-11-12 09:30:40|2365.04|2365.04|2365.32|2365.32|2365.34|2365.34|2364.92|2364.92|0
1605173450000|2020-11-12 09:30:50|2365.34|2365.34|2366.73|2366.73|2366.73|2366.73|2365.34|2365.34|0
1605173460000|2020-11-12 09:31:00|2366.69|2366.69|2366.22|2366.22|2366.69|2366.69|2366.16|2366.16|0
1605173470000|2020-11-12 09:31:10|2366.28|2366.28|2366.4|2366.4|2366.4|2366.4|2366.21|2366.21|0
1605173480000|2020-11-12 09:31:20|2366.74|2366.74|2366.66|2366.66|2367.06|2367.06|2366.66|2366.66|0
1605173490000|2020-11-12 09:31:30|2366.58|2366.58|2365.63|2365.63|2366.58|2366.58|2365.63|2365.63|0
1605173500000|2020-11-12 09:31:40|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|0
1605173510000|2020-11-12 09:31:50|2365.47|2365.47|2366.91|2366.91|2366.91|2366.91|2365.47|2365.47|0
1605173520000|2020-11-12 09:32:00|2366.92|2366.92|2368.94|2368.94|2368.94|2368.94|2366.92|2366.92|0
1605173530000|2020-11-12 09:32:10|2368.93|2368.93|2370.15|2370.15|2370.15|2370.15|2368.93|2368.93|0
1605173540000|2020-11-12 09:32:20|2370.38|2370.38|2372.42|2372.42|2372.42|2372.42|2370.38|2370.38|0
1605173550000|2020-11-12 09:32:30|2372.46|2372.46|2371.57|2371.57|2372.5|2372.5|2371.57|2371.57|0
1605173560000|2020-11-12 09:32:40|2371.63|2371.63|2371.63|2371.63|2371.63|2371.63|2371.63|2371.63|0
1605173570000|2020-11-12 09:32:50|2371.65|2371.65|2371.66|2371.66|2371.73|2371.73|2371.65|2371.65|0
1605173580000|2020-11-12 09:33:00|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|2370.99|0
1605173590000|2020-11-12 09:33:10|2370.88|2370.88|2370.67|2370.67|2371.01|2371.01|2370.67|2370.67|0
1605173600000|2020-11-12 09:33:20|2370.66|2370.66|2370.64|2370.64|2370.66|2370.66|2370.64|2370.64|0
1605173610000|2020-11-12 09:33:30|2370.75|2370.75|2370.81|2370.81|2370.81|2370.81|2370.75|2370.75|0
1605173620000|2020-11-12 09:33:40|2370.7|2370.7|2370.87|2370.87|2370.87|2370.87|2370.7|2370.7|0
1605173630000|2020-11-12 09:33:50|2371.03|2371.03|2370.81|2370.81|2371.09|2371.09|2370.81|2370.81|0
1605173640000|2020-11-12 09:34:00|2370.64|2370.64|2370.14|2370.14|2370.7|2370.7|2370.14|2370.14|0
1605173650000|2020-11-12 09:34:10|2370.08|2370.08|2370.08|2370.08|2370.08|2370.08|2370.08|2370.08|0
1605173660000|2020-11-12 09:34:20|2370.26|2370.26|2371.77|2371.77|2371.89|2371.89|2370.26|2370.26|0
1605173670000|2020-11-12 09:34:30|2371.83|2371.83|2372.37|2372.37|2372.37|2372.37|2371.83|2371.83|0
1605173680000|2020-11-12 09:34:40|2372.43|2372.43|2370.96|2370.96|2372.49|2372.49|2370.96|2370.96|0
1605173690000|2020-11-12 09:34:50|2370.87|2370.87|2370.37|2370.37|2370.87|2370.87|2370.37|2370.37|0
1605173700000|2020-11-12 09:35:00|2370.32|2370.32|2370.22|2370.22|2370.32|2370.32|2370.22|2370.22|0
1605173710000|2020-11-12 09:35:10|2370.34|2370.34|2369.35|2369.35|2370.34|2370.34|2369.35|2369.35|0
1605173720000|2020-11-12 09:35:20|2369.3|2369.3|2369.14|2369.14|2369.3|2369.3|2368.97|2368.97|0
1605173730000|2020-11-12 09:35:30|2369.25|2369.25|2369.21|2369.21|2369.25|2369.25|2369.21|2369.21|0
1605173740000|2020-11-12 09:35:40|2369.12|2369.12|2369.34|2369.34|2369.34|2369.34|2369.12|2369.12|0
1605173750000|2020-11-12 09:35:50|2369.45|2369.45|2369.36|2369.36|2369.45|2369.45|2369.28|2369.28|0
1605173760000|2020-11-12 09:36:00|2369.25|2369.25|2368.53|2368.53|2369.25|2369.25|2368.53|2368.53|0
1605173770000|2020-11-12 09:36:10|2368.4|2368.4|2368.56|2368.56|2368.56|2368.56|2368.4|2368.4|0
1605173780000|2020-11-12 09:36:20|2368.51|2368.51|2368.7|2368.7|2368.7|2368.7|2368.51|2368.51|0
1605173790000|2020-11-12 09:36:30|2368.93|2368.93|2368.66|2368.66|2368.93|2368.93|2368.66|2368.66|0
1605173800000|2020-11-12 09:36:40|2368.09|2368.09|2367.86|2367.86|2368.09|2368.09|2367.86|2367.86|0
1605173810000|2020-11-12 09:36:50|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|2367.69|0
1605173820000|2020-11-12 09:37:00|2367.58|2367.58|2367.57|2367.57|2367.58|2367.58|2367.57|2367.57|0
1605173830000|2020-11-12 09:37:10|2367.44|2367.44|2366.52|2366.52|2367.48|2367.48|2366.52|2366.52|0
1605173840000|2020-11-12 09:37:20|2366.4|2366.4|2365.32|2365.32|2366.4|2366.4|2365.16|2365.16|0
1605173850000|2020-11-12 09:37:30|2365.27|2365.27|2365.6|2365.6|2365.6|2365.6|2365.27|2365.27|0
1605173860000|2020-11-12 09:37:40|2365.27|2365.27|2364.73|2364.73|2365.27|2365.27|2364.73|2364.73|0
1605173870000|2020-11-12 09:37:50|2364.67|2364.67|2363.68|2363.68|2365|2365|2363.68|2363.68|0
1605173880000|2020-11-12 09:38:00|2362.39|2362.39|2362.91|2362.91|2362.91|2362.91|2362.39|2362.39|0
1605173890000|2020-11-12 09:38:10|2363.07|2363.07|2362.68|2362.68|2363.07|2363.07|2362.68|2362.68|0
1605173900000|2020-11-12 09:38:20|2362.45|2362.45|2362.29|2362.29|2362.45|2362.45|2362.23|2362.23|0
1605173920000|2020-11-12 09:38:40|2361.79|2361.79|2361.78|2361.78|2361.79|2361.79|2361.45|2361.45|0
1605173930000|2020-11-12 09:38:50|2361.84|2361.84|2361.84|2361.84|2361.84|2361.84|2361.84|2361.84|0
1605173940000|2020-11-12 09:39:00|2361.97|2361.97|2362.57|2362.57|2362.57|2362.57|2361.97|2361.97|0
1605173950000|2020-11-12 09:39:10|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|0
1605173960000|2020-11-12 09:39:20|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|0
1605173970000|2020-11-12 09:39:30|2362.57|2362.57|2362.33|2362.33|2362.57|2362.57|2362.33|2362.33|0
1605173980000|2020-11-12 09:39:40|2362.39|2362.39|2362.12|2362.12|2362.46|2362.46|2362.12|2362.12|0
1605173990000|2020-11-12 09:39:50|2362.08|2362.08|2361.63|2361.63|2362.08|2362.08|2361.59|2361.59|0
1605174000000|2020-11-12 09:40:00|2361.69|2361.69|2361.57|2361.57|2361.69|2361.69|2361.57|2361.57|0
1605174010000|2020-11-12 09:40:10|2361.35|2361.35|2360.01|2360.01|2361.35|2361.35|2360.01|2360.01|0
1605174020000|2020-11-12 09:40:20|2359.85|2359.85|2361.17|2361.17|2361.17|2361.17|2359.85|2359.85|0
1605174030000|2020-11-12 09:40:30|2360.84|2360.84|2360.84|2360.84|2360.84|2360.84|2360.84|2360.84|0
1605174050000|2020-11-12 09:40:50|2360.79|2360.79|2360.73|2360.73|2360.79|2360.79|2360.73|2360.73|0
1605174060000|2020-11-12 09:41:00|2360.56|2360.56|2360.7|2360.7|2360.7|2360.7|2360.54|2360.54|0
1605174070000|2020-11-12 09:41:10|2360.53|2360.53|2360.42|2360.42|2360.53|2360.53|2360.42|2360.42|0
1605174080000|2020-11-12 09:41:20|2360.48|2360.48|2360.5|2360.5|2360.55|2360.55|2360.48|2360.48|0
1605174090000|2020-11-12 09:41:30|2360.33|2360.33|2360.17|2360.17|2360.33|2360.33|2360|2360|0
1605174100000|2020-11-12 09:41:40|2360.15|2360.15|2360.4|2360.4|2360.4|2360.4|2360.15|2360.15|0
1605174110000|2020-11-12 09:41:50|2360.79|2360.79|2361.3|2361.3|2361.3|2361.3|2360.79|2360.79|0
1605174120000|2020-11-12 09:42:00|2361.63|2361.63|2361.63|2361.63|2361.63|2361.63|2361.63|2361.63|0
1605174130000|2020-11-12 09:42:10|2361.46|2361.46|2361.45|2361.45|2361.62|2361.62|2361.45|2361.45|0
1605174140000|2020-11-12 09:42:20|2361.12|2361.12|2359.68|2359.68|2361.12|2361.12|2359.68|2359.68|0
1605174150000|2020-11-12 09:42:30|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|2359.56|0
1605174160000|2020-11-12 09:42:40|2359.55|2359.55|2360.11|2360.11|2360.11|2360.11|2359.55|2359.55|0
1605174170000|2020-11-12 09:42:50|2360.44|2360.44|2360.33|2360.33|2360.44|2360.44|2360.33|2360.33|0
1605174180000|2020-11-12 09:43:00|2360.34|2360.34|2361.36|2361.36|2361.58|2361.58|2360.34|2360.34|0
1605174190000|2020-11-12 09:43:10|2361.3|2361.3|2361.91|2361.91|2361.91|2361.91|2361.26|2361.26|0
1605174200000|2020-11-12 09:43:20|2361.69|2361.69|2361.8|2361.8|2361.8|2361.8|2361.69|2361.69|0
1605174210000|2020-11-12 09:43:30|2361.96|2361.96|2362.05|2362.05|2362.21|2362.21|2361.96|2361.96|0
1605174220000|2020-11-12 09:43:40|2361.99|2361.99|2361.86|2361.86|2361.99|2361.99|2361.86|2361.86|0
1605174230000|2020-11-12 09:43:50|2362.15|2362.15|2362.24|2362.24|2362.24|2362.24|2362.15|2362.15|0
1605174250000|2020-11-12 09:44:10|2362.23|2362.23|2362.81|2362.81|2362.81|2362.81|2362.23|2362.23|0
1605174260000|2020-11-12 09:44:20|2362.98|2362.98|2363.36|2363.36|2363.36|2363.36|2362.98|2362.98|0
1605174270000|2020-11-12 09:44:30|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|2363.52|0
1605174280000|2020-11-12 09:44:40|2363.64|2363.64|2363.29|2363.29|2363.81|2363.81|2363.29|2363.29|0
1605174290000|2020-11-12 09:44:50|2363.12|2363.12|2362.74|2362.74|2363.12|2363.12|2362.62|2362.62|0
1605174310000|2020-11-12 09:45:10|2362.9|2362.9|2361.49|2361.49|2362.9|2362.9|2361.16|2361.16|0
1605174320000|2020-11-12 09:45:20|2361.39|2361.39|2360.88|2360.88|2361.39|2361.39|2360.88|2360.88|0
1605174340000|2020-11-12 09:45:40|2360.55|2360.55|2360.51|2360.51|2360.55|2360.55|2360.51|2360.51|0
1605174350000|2020-11-12 09:45:50|2360.34|2360.34|2360.73|2360.73|2360.73|2360.73|2360.34|2360.34|0
1605174360000|2020-11-12 09:46:00|2360.67|2360.67|2360.06|2360.06|2360.67|2360.67|2360.06|2360.06|0
1605174370000|2020-11-12 09:46:10|2360.11|2360.11|2360.15|2360.15|2360.15|2360.15|2360.06|2360.06|0
1605174380000|2020-11-12 09:46:20|2360.75|2360.75|2360.59|2360.59|2360.92|2360.92|2360.59|2360.59|0
1605174390000|2020-11-12 09:46:30|2360.67|2360.67|2360.27|2360.27|2360.67|2360.67|2360.27|2360.27|0
1605174400000|2020-11-12 09:46:40|2359.94|2359.94|2360.1|2360.1|2360.1|2360.1|2359.94|2359.94|0
1605174410000|2020-11-12 09:46:50|2359.94|2359.94|2359.82|2359.82|2359.94|2359.94|2359.82|2359.82|0
1605174420000|2020-11-12 09:47:00|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|2359.71|0
1605174430000|2020-11-12 09:47:10|2360.21|2360.21|2360.44|2360.44|2360.44|2360.44|2360.21|2360.21|0
1605174440000|2020-11-12 09:47:20|2360.61|2360.61|2360.72|2360.72|2360.72|2360.72|2360.56|2360.56|0
1605174450000|2020-11-12 09:47:30|2361.22|2361.22|2362.85|2362.85|2362.85|2362.85|2361.22|2361.22|0
1605174460000|2020-11-12 09:47:40|2362.86|2362.86|2362.97|2362.97|2362.97|2362.97|2362.86|2362.86|0
1605174470000|2020-11-12 09:47:50|2363.47|2363.47|2363.41|2363.41|2363.51|2363.51|2363.41|2363.41|0
1605174480000|2020-11-12 09:48:00|2362.92|2362.92|2363.27|2363.27|2363.27|2363.27|2362.92|2362.92|0
1605174490000|2020-11-12 09:48:10|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|2363.15|0
1605174500000|2020-11-12 09:48:20|2363.2|2363.2|2363.64|2363.64|2363.64|2363.64|2363.2|2363.2|0
1605174510000|2020-11-12 09:48:30|2363.68|2363.68|2363.68|2363.68|2363.68|2363.68|2363.68|2363.68|0
1605174520000|2020-11-12 09:48:40|2363.73|2363.73|2363.97|2363.97|2363.97|2363.97|2363.73|2363.73|0
1605174530000|2020-11-12 09:48:50|2364.14|2364.14|2365.99|2365.99|2365.99|2365.99|2364.14|2364.14|0
1605174540000|2020-11-12 09:49:00|2366.08|2366.08|2367.76|2367.76|2367.76|2367.76|2366.08|2366.08|0
1605174550000|2020-11-12 09:49:10|2367.92|2367.92|2367.87|2367.87|2367.92|2367.92|2367.87|2367.87|0
1605174560000|2020-11-12 09:49:20|2368.03|2368.03|2367.64|2367.64|2368.03|2368.03|2367.64|2367.64|0
1605174580000|2020-11-12 09:49:40|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|2367.76|0
1605174590000|2020-11-12 09:49:50|2367.41|2367.41|2367.47|2367.47|2367.76|2367.76|2367.41|2367.41|0
1605174600000|2020-11-12 09:50:00|2367.41|2367.41|2366.69|2366.69|2367.41|2367.41|2366.69|2366.69|0
1605174610000|2020-11-12 09:50:10|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|0
1605174620000|2020-11-12 09:50:20|2366.69|2366.69|2366.47|2366.47|2366.81|2366.81|2366.36|2366.36|0
1605174630000|2020-11-12 09:50:30|2366.3|2366.3|2365.62|2365.62|2366.3|2366.3|2365.57|2365.57|0
1605174640000|2020-11-12 09:50:40|2365.85|2365.85|2366.89|2366.89|2366.89|2366.89|2365.85|2365.85|0
1605174660000|2020-11-12 09:51:00|2367.12|2367.12|2367.11|2367.11|2367.12|2367.12|2367.06|2367.06|0
1605174670000|2020-11-12 09:51:10|2367|2367|2366.18|2366.18|2367|2367|2366.18|2366.18|0
1605174680000|2020-11-12 09:51:20|2366.19|2366.19|2365.14|2365.14|2366.19|2366.19|2365.14|2365.14|0
1605174690000|2020-11-12 09:51:30|2365.48|2365.48|2365.64|2365.64|2365.64|2365.64|2365.48|2365.48|0
1605174700000|2020-11-12 09:51:40|2365.36|2365.36|2365.08|2365.08|2365.36|2365.36|2365.08|2365.08|0
1605174710000|2020-11-12 09:51:50|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|2365.25|0
1605174720000|2020-11-12 09:52:00|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|2364.85|0
1605174730000|2020-11-12 09:52:10|2364.9|2364.9|2364.9|2364.9|2364.9|2364.9|2364.9|2364.9|0
1605174750000|2020-11-12 09:52:30|2364.73|2364.73|2364.84|2364.84|2364.84|2364.84|2364.73|2364.73|0
1605174760000|2020-11-12 09:52:40|2364.8|2364.8|2363.69|2363.69|2364.8|2364.8|2363.69|2363.69|0
1605174770000|2020-11-12 09:52:50|2363.86|2363.86|2363.57|2363.57|2363.86|2363.86|2363.33|2363.33|0
1605174780000|2020-11-12 09:53:00|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|0
1605174790000|2020-11-12 09:53:10|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|2363.45|0
1605174800000|2020-11-12 09:53:20|2363.94|2363.94|2364.55|2364.55|2364.6|2364.6|2363.94|2363.94|0
1605174810000|2020-11-12 09:53:30|2364.51|2364.51|2364.9|2364.9|2364.9|2364.9|2364.51|2364.51|0
1605174820000|2020-11-12 09:53:40|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|2364.96|0
1605174830000|2020-11-12 09:53:50|2365.62|2365.62|2365.63|2365.63|2365.73|2365.73|2365.29|2365.29|0
1605174840000|2020-11-12 09:54:00|2365.71|2365.71|2366.65|2366.65|2366.65|2366.65|2365.71|2365.71|0
1605174850000|2020-11-12 09:54:10|2366.6|2366.6|2365.87|2365.87|2366.6|2366.6|2365.87|2365.87|0
1605174860000|2020-11-12 09:54:20|2365.92|2365.92|2365.86|2365.86|2365.92|2365.92|2365.42|2365.42|0
1605174870000|2020-11-12 09:54:30|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|0
1605174890000|2020-11-12 09:54:50|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|2366.03|0
1605174900000|2020-11-12 09:55:00|2366.36|2366.36|2366.42|2366.42|2366.42|2366.42|2366.36|2366.36|0
1605174920000|2020-11-12 09:55:20|2366.31|2366.31|2366.31|2366.31|2366.31|2366.31|2366.31|2366.31|0
1605174930000|2020-11-12 09:55:30|2366.11|2366.11|2365.62|2365.62|2366.11|2366.11|2365.62|2365.62|0
1605174940000|2020-11-12 09:55:40|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|2365.29|0
1605174950000|2020-11-12 09:55:50|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|2365.42|0
1605174960000|2020-11-12 09:56:00|2365.58|2365.58|2365.86|2365.86|2365.91|2365.91|2365.58|2365.58|0
1605174970000|2020-11-12 09:56:10|2365.88|2365.88|2366.87|2366.87|2366.87|2366.87|2365.88|2365.88|0
1605174990000|2020-11-12 09:56:30|2367.03|2367.03|2367.2|2367.2|2367.7|2367.7|2367.03|2367.03|0
1605175000000|2020-11-12 09:56:40|2367.25|2367.25|2367.44|2367.44|2367.44|2367.44|2367.25|2367.25|0
1605175010000|2020-11-12 09:56:50|2367.61|2367.61|2368.62|2368.62|2368.62|2368.62|2367.6|2367.6|0
1605175020000|2020-11-12 09:57:00|2368.69|2368.69|2369.69|2369.69|2369.73|2369.73|2368.69|2368.69|0
1605175030000|2020-11-12 09:57:10|2369.73|2369.73|2369.72|2369.72|2369.73|2369.73|2369.72|2369.72|0
1605175040000|2020-11-12 09:57:20|2369.49|2369.49|2369.54|2369.54|2369.54|2369.54|2369.35|2369.35|0
1605175050000|2020-11-12 09:57:30|2369.42|2369.42|2369.33|2369.33|2369.42|2369.42|2369.33|2369.33|0
1605175060000|2020-11-12 09:57:40|2369.35|2369.35|2369.26|2369.26|2369.35|2369.35|2369.23|2369.23|0
1605175070000|2020-11-12 09:57:50|2369.27|2369.27|2369.44|2369.44|2369.44|2369.44|2369.27|2369.27|0
1605175080000|2020-11-12 09:58:00|2370.11|2370.11|2370.56|2370.56|2370.56|2370.56|2370.11|2370.11|0
1605175090000|2020-11-12 09:58:10|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|2370.89|0
1605175100000|2020-11-12 09:58:20|2370.91|2370.91|2370.8|2370.8|2370.94|2370.94|2370.77|2370.77|0
1605175110000|2020-11-12 09:58:30|2370.77|2370.77|2370.96|2370.96|2370.96|2370.96|2370.77|2370.77|0
1605175120000|2020-11-12 09:58:40|2370.46|2370.46|2370.3|2370.3|2370.46|2370.46|2370.3|2370.3|0
1605175130000|2020-11-12 09:58:50|2370.63|2370.63|2370.59|2370.59|2370.96|2370.96|2370.59|2370.59|0
1605175140000|2020-11-12 09:59:00|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|2370.47|0
1605175150000|2020-11-12 09:59:10|2370.38|2370.38|2368.75|2368.75|2370.42|2370.42|2368.65|2368.65|0
1605175160000|2020-11-12 09:59:20|2368.73|2368.73|2368.59|2368.59|2368.95|2368.95|2368.45|2368.45|0
1605175170000|2020-11-12 09:59:30|2368.53|2368.53|2368.61|2368.61|2368.72|2368.72|2368.53|2368.53|0
1605175180000|2020-11-12 09:59:40|2368.27|2368.27|2367.42|2367.42|2368.27|2368.27|2367.42|2367.42|0
1605175190000|2020-11-12 09:59:50|2367.92|2367.92|2367.27|2367.27|2367.92|2367.92|2367.26|2367.26|0
1605175200000|2020-11-12 10:00:00|2367.38|2367.38|2367.71|2367.71|2367.77|2367.77|2367.38|2367.38|0
1605175210000|2020-11-12 10:00:10|2368.04|2368.04|2368.14|2368.14|2368.7|2368.7|2367.92|2367.92|0
1605175220000|2020-11-12 10:00:20|2368.09|2368.09|2366.37|2366.37|2368.09|2368.09|2366.37|2366.37|0
1605175230000|2020-11-12 10:00:30|2366.32|2366.32|2366.05|2366.05|2366.37|2366.37|2365.76|2365.76|0
1605175240000|2020-11-12 10:00:40|2366.22|2366.22|2366.39|2366.39|2366.84|2366.84|2366.22|2366.22|0
1605175250000|2020-11-12 10:00:50|2365.99|2365.99|2365.43|2365.43|2365.99|2365.99|2365.43|2365.43|0
1605175260000|2020-11-12 10:01:00|2365.55|2365.55|2366.4|2366.4|2366.4|2366.4|2365.55|2365.55|0
1605175270000|2020-11-12 10:01:10|2366.51|2366.51|2366.96|2366.96|2367.08|2367.08|2366.51|2366.51|0
1605175280000|2020-11-12 10:01:20|2367.13|2367.13|2367.26|2367.26|2367.26|2367.26|2367.13|2367.13|0
1605175290000|2020-11-12 10:01:30|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|0
1605175300000|2020-11-12 10:01:40|2367.42|2367.42|2367.9|2367.9|2368.24|2368.24|2367.42|2367.42|0
1605175310000|2020-11-12 10:01:50|2368.07|2368.07|2368.08|2368.08|2368.2|2368.2|2368.03|2368.03|0
1605175320000|2020-11-12 10:02:00|2367.92|2367.92|2370.37|2370.37|2370.37|2370.37|2367.92|2367.92|0
1605175330000|2020-11-12 10:02:10|2370.91|2370.91|2371.08|2371.08|2371.25|2371.25|2370.91|2370.91|0
1605175340000|2020-11-12 10:02:20|2371.02|2371.02|2371.24|2371.24|2371.24|2371.24|2370.91|2370.91|0
1605175360000|2020-11-12 10:02:40|2371.2|2371.2|2371.25|2371.25|2371.25|2371.25|2371.2|2371.2|0
1605175370000|2020-11-12 10:02:50|2371.08|2371.08|2371.35|2371.35|2371.35|2371.35|2370.25|2370.25|0
1605175380000|2020-11-12 10:03:00|2371.18|2371.18|2371.66|2371.66|2371.66|2371.66|2371.12|2371.12|0
1605175390000|2020-11-12 10:03:10|2371.49|2371.49|2371.49|2371.49|2371.99|2371.99|2371.49|2371.49|0
1605175400000|2020-11-12 10:03:20|2371.45|2371.45|2370.57|2370.57|2371.62|2371.62|2370.57|2370.57|0
1605175410000|2020-11-12 10:03:30|2370.52|2370.52|2368.68|2368.68|2370.52|2370.52|2368.68|2368.68|0
1605175420000|2020-11-12 10:03:40|2368.85|2368.85|2368.65|2368.65|2368.85|2368.85|2368.65|2368.65|0
1605175430000|2020-11-12 10:03:50|2368.31|2368.31|2368.48|2368.48|2368.48|2368.48|2368.31|2368.31|0
1605175440000|2020-11-12 10:04:00|2368.44|2368.44|2368.99|2368.99|2369.09|2369.09|2368.44|2368.44|0
1605175450000|2020-11-12 10:04:10|2368.92|2368.92|2367.76|2367.76|2368.92|2368.92|2367.76|2367.76|0
1605175460000|2020-11-12 10:04:20|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|2367.81|0
1605175470000|2020-11-12 10:04:30|2367.87|2367.87|2368.76|2368.76|2368.76|2368.76|2367.83|2367.83|0
1605175480000|2020-11-12 10:04:40|2368.49|2368.49|2368.33|2368.33|2368.49|2368.49|2368.33|2368.33|0
1605175490000|2020-11-12 10:04:50|2368.16|2368.16|2368.16|2368.16|2368.16|2368.16|2368.16|2368.16|0
1605175500000|2020-11-12 10:05:00|2368.05|2368.05|2367.35|2367.35|2368.05|2368.05|2367.35|2367.35|0
1605175510000|2020-11-12 10:05:10|2367.52|2367.52|2367.13|2367.13|2367.52|2367.52|2367.13|2367.13|0
1605175530000|2020-11-12 10:05:30|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|2367.25|0
1605175540000|2020-11-12 10:05:40|2367.58|2367.58|2367.86|2367.86|2367.86|2367.86|2367.58|2367.58|0
1605175550000|2020-11-12 10:05:50|2367.97|2367.97|2367.86|2367.86|2367.97|2367.97|2367.86|2367.86|0
1605175560000|2020-11-12 10:06:00|2368.41|2368.41|2368.82|2368.82|2368.82|2368.82|2368.41|2368.41|0
1605175570000|2020-11-12 10:06:10|2368.9|2368.9|2369.39|2369.39|2369.43|2369.43|2368.9|2368.9|0
1605175580000|2020-11-12 10:06:20|2369.22|2369.22|2370.11|2370.11|2370.11|2370.11|2369.21|2369.21|0
1605175600000|2020-11-12 10:06:40|2370.09|2370.09|2368.52|2368.52|2370.09|2370.09|2368.36|2368.36|0
1605175610000|2020-11-12 10:06:50|2368.47|2368.47|2368.42|2368.42|2368.47|2368.47|2368.42|2368.42|0
1605175620000|2020-11-12 10:07:00|2368.34|2368.34|2368.23|2368.23|2368.34|2368.34|2368.23|2368.23|0
1605175630000|2020-11-12 10:07:10|2368.44|2368.44|2368.61|2368.61|2368.61|2368.61|2368.44|2368.44|0
1605175640000|2020-11-12 10:07:20|2368.44|2368.44|2368.5|2368.5|2368.5|2368.5|2368.44|2368.44|0
1605175650000|2020-11-12 10:07:30|2368.66|2368.66|2368.78|2368.78|2368.78|2368.78|2368.66|2368.66|0
1605175660000|2020-11-12 10:07:40|2368.61|2368.61|2367.61|2367.61|2368.61|2368.61|2367.61|2367.61|0
1605175670000|2020-11-12 10:07:50|2367.66|2367.66|2368.11|2368.11|2368.18|2368.18|2367.66|2367.66|0
1605175680000|2020-11-12 10:08:00|2368.13|2368.13|2366.86|2366.86|2368.13|2368.13|2366.86|2366.86|0
1605175690000|2020-11-12 10:08:10|2366.69|2366.69|2366.69|2366.69|2366.69|2366.69|2366.69|2366.69|0
1605175700000|2020-11-12 10:08:20|2367.19|2367.19|2367.02|2367.02|2367.19|2367.19|2367.02|2367.02|0
1605175710000|2020-11-12 10:08:30|2367|2367|2366.87|2366.87|2367|2367|2366.83|2366.83|0
1605175720000|2020-11-12 10:08:40|2366.7|2366.7|2366.53|2366.53|2366.7|2366.7|2366.53|2366.53|0
1605175730000|2020-11-12 10:08:50|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|2366.48|0
1605175740000|2020-11-12 10:09:00|2366.57|2366.57|2367.01|2367.01|2367.01|2367.01|2366.57|2366.57|0
1605175750000|2020-11-12 10:09:10|2366.95|2366.95|2366.89|2366.89|2366.95|2366.95|2366.89|2366.89|0
1605175760000|2020-11-12 10:09:20|2367.27|2367.27|2367.58|2367.58|2367.58|2367.58|2367.27|2367.27|0
1605175770000|2020-11-12 10:09:30|2367.52|2367.52|2367.36|2367.36|2367.58|2367.58|2367.36|2367.36|0
1605175780000|2020-11-12 10:09:40|2367.19|2367.19|2366.71|2366.71|2367.19|2367.19|2366.71|2366.71|0
1605175790000|2020-11-12 10:09:50|2366.21|2366.21|2366.07|2366.07|2366.21|2366.21|2366.07|2366.07|0
1605175800000|2020-11-12 10:10:00|2366.08|2366.08|2366.08|2366.08|2366.09|2366.09|2366.07|2366.07|0
1605175810000|2020-11-12 10:10:10|2366.06|2366.06|2366.5|2366.5|2366.51|2366.51|2366.06|2366.06|0
1605175820000|2020-11-12 10:10:20|2366.67|2366.67|2367.23|2367.23|2367.25|2367.25|2366.67|2366.67|0
1605175830000|2020-11-12 10:10:30|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|2367.4|0
1605175840000|2020-11-12 10:10:40|2368.06|2368.06|2368.55|2368.55|2368.55|2368.55|2368.06|2368.06|0
1605175850000|2020-11-12 10:10:50|2368.57|2368.57|2368.74|2368.74|2368.74|2368.74|2368.57|2368.57|0
1605175860000|2020-11-12 10:11:00|2369.24|2369.24|2369.35|2369.35|2369.38|2369.38|2369.24|2369.24|0
1605175870000|2020-11-12 10:11:10|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|0
1605175880000|2020-11-12 10:11:20|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|2369.34|0
1605175890000|2020-11-12 10:11:30|2369.33|2369.33|2369.61|2369.61|2369.61|2369.61|2369.33|2369.33|0
1605175900000|2020-11-12 10:11:40|2369.55|2369.55|2369.67|2369.67|2369.67|2369.67|2369.55|2369.55|0
1605175910000|2020-11-12 10:11:50|2370.17|2370.17|2369.7|2369.7|2370.17|2370.17|2369.7|2369.7|0
1605175920000|2020-11-12 10:12:00|2369.74|2369.74|2369.8|2369.8|2369.8|2369.8|2369.74|2369.74|0
1605175930000|2020-11-12 10:12:10|2369.3|2369.3|2369.13|2369.13|2369.3|2369.3|2369.13|2369.13|0
1605175940000|2020-11-12 10:12:20|2368.8|2368.8|2368.46|2368.46|2368.8|2368.8|2368.46|2368.46|0
1605175950000|2020-11-12 10:12:30|2368.42|2368.42|2368.48|2368.48|2368.48|2368.48|2368.35|2368.35|0
1605175960000|2020-11-12 10:12:40|2369.15|2369.15|2368.82|2368.82|2369.15|2369.15|2368.82|2368.82|0
1605175970000|2020-11-12 10:12:50|2368.65|2368.65|2368.74|2368.74|2368.74|2368.74|2368.57|2368.57|0
1605175980000|2020-11-12 10:13:00|2368.63|2368.63|2369.02|2369.02|2369.02|2369.02|2368.63|2368.63|0
1605175990000|2020-11-12 10:13:10|2368.96|2368.96|2367.34|2367.34|2368.96|2368.96|2367.34|2367.34|0
1605176000000|2020-11-12 10:13:20|2367.72|2367.72|2368.29|2368.29|2368.29|2368.29|2367.72|2367.72|0
1605176010000|2020-11-12 10:13:30|2368.33|2368.33|2367.58|2367.58|2368.33|2368.33|2367.58|2367.58|0
1605176020000|2020-11-12 10:13:40|2367.52|2367.52|2367.55|2367.55|2367.55|2367.55|2367.52|2367.52|0
1605176030000|2020-11-12 10:13:50|2367.38|2367.38|2367.47|2367.47|2367.55|2367.55|2367.38|2367.38|0
1605176040000|2020-11-12 10:14:00|2367.45|2367.45|2366.99|2366.99|2367.45|2367.45|2366.99|2366.99|0
1605176060000|2020-11-12 10:14:20|2366.93|2366.93|2366.55|2366.55|2366.93|2366.93|2366.27|2366.27|0
1605176070000|2020-11-12 10:14:30|2367.38|2367.38|2368.33|2368.33|2368.33|2368.33|2367.38|2367.38|0
1605176080000|2020-11-12 10:14:40|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|2368.37|0
1605176090000|2020-11-12 10:14:50|2368.2|2368.2|2368.12|2368.12|2368.2|2368.2|2368.12|2368.12|0
1605176100000|2020-11-12 10:15:00|2368.06|2368.06|2367.89|2367.89|2368.06|2368.06|2367.89|2367.89|0
1605176110000|2020-11-12 10:15:10|2367.83|2367.83|2367.83|2367.83|2367.83|2367.83|2367.83|2367.83|0
1605176130000|2020-11-12 10:15:30|2367.89|2367.89|2367.39|2367.39|2368.06|2368.06|2367.37|2367.37|0
1605176150000|2020-11-12 10:15:50|2367.31|2367.31|2367.31|2367.31|2367.31|2367.31|2367.25|2367.25|0
1605176160000|2020-11-12 10:16:00|2367.29|2367.29|2367.79|2367.79|2367.79|2367.79|2367.29|2367.29|0
1605176170000|2020-11-12 10:16:10|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|2367.91|0
1605176180000|2020-11-12 10:16:20|2367.74|2367.74|2366.57|2366.57|2367.74|2367.74|2366.53|2366.53|0
1605176190000|2020-11-12 10:16:30|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|0
1605176210000|2020-11-12 10:16:50|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|0
1605176220000|2020-11-12 10:17:00|2366.67|2366.67|2366.5|2366.5|2366.67|2366.67|2366.45|2366.45|0
1605176230000|2020-11-12 10:17:10|2366.56|2366.56|2366.68|2366.68|2366.84|2366.84|2366.56|2366.56|0
1605176240000|2020-11-12 10:17:20|2366.62|2366.62|2366.38|2366.38|2366.62|2366.62|2366.38|2366.38|0
1605176250000|2020-11-12 10:17:30|2365.88|2365.88|2365.23|2365.23|2365.88|2365.88|2365.23|2365.23|0
1605176270000|2020-11-12 10:17:50|2365.01|2365.01|2365.23|2365.23|2365.23|2365.23|2365.01|2365.01|0
1605176280000|2020-11-12 10:18:00|2365.16|2365.16|2366.04|2366.04|2366.04|2366.04|2365.16|2365.16|0
1605176290000|2020-11-12 10:18:10|2365.98|2365.98|2366.36|2366.36|2366.36|2366.36|2365.98|2365.98|0
1605176300000|2020-11-12 10:18:20|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|2366.44|0
1605176320000|2020-11-12 10:18:40|2366.61|2366.61|2366.83|2366.83|2366.83|2366.83|2366.61|2366.61|0
1605176330000|2020-11-12 10:18:50|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|2366.91|0
1605176340000|2020-11-12 10:19:00|2366.8|2366.8|2365.36|2365.36|2366.8|2366.8|2365.36|2365.36|0
1605176350000|2020-11-12 10:19:10|2365.03|2365.03|2364.97|2364.97|2365.03|2365.03|2364.97|2364.97|0
1605176370000|2020-11-12 10:19:30|2364.95|2364.95|2364.7|2364.7|2365.15|2365.15|2364.7|2364.7|0
1605176380000|2020-11-12 10:19:40|2364.71|2364.71|2364.69|2364.69|2364.71|2364.71|2364.69|2364.69|0
1605176390000|2020-11-12 10:19:50|2364.8|2364.8|2365.14|2365.14|2365.47|2365.47|2364.8|2364.8|0
1605176400000|2020-11-12 10:20:00|2365.02|2365.02|2365.36|2365.36|2365.36|2365.36|2365.02|2365.02|0
1605176410000|2020-11-12 10:20:10|2365.38|2365.38|2365.35|2365.35|2365.55|2365.55|2365.35|2365.35|0
1605176420000|2020-11-12 10:20:20|2365.12|2365.12|2364|2364|2365.12|2365.12|2363.84|2363.84|0
1605176430000|2020-11-12 10:20:30|2363.89|2363.89|2363.94|2363.94|2363.94|2363.94|2363.89|2363.89|0
1605176440000|2020-11-12 10:20:40|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1605176460000|2020-11-12 10:21:00|2364.19|2364.19|2363.7|2363.7|2364.19|2364.19|2363.7|2363.7|0
1605176470000|2020-11-12 10:21:10|2363.69|2363.69|2363.48|2363.48|2363.69|2363.69|2363.48|2363.48|0
1605176480000|2020-11-12 10:21:20|2363.36|2363.36|2363.14|2363.14|2363.36|2363.36|2363.14|2363.14|0
1605176490000|2020-11-12 10:21:30|2363.08|2363.08|2362.59|2362.59|2363.08|2363.08|2362.59|2362.59|0
1605176500000|2020-11-12 10:21:40|2362.64|2362.64|2362.48|2362.48|2362.64|2362.64|2362.48|2362.48|0
1605176510000|2020-11-12 10:21:50|2362.47|2362.47|2364.06|2364.06|2364.06|2364.06|2362.47|2362.47|0
1605176520000|2020-11-12 10:22:00|2364.12|2364.12|2364.18|2364.18|2364.34|2364.34|2364.12|2364.12|0
1605176530000|2020-11-12 10:22:10|2364.35|2364.35|2364.46|2364.46|2364.46|2364.46|2364.35|2364.35|0
1605176540000|2020-11-12 10:22:20|2364.96|2364.96|2363.95|2363.95|2364.96|2364.96|2363.95|2363.95|0
1605176550000|2020-11-12 10:22:30|2363.89|2363.89|2363.82|2363.82|2363.89|2363.89|2363.82|2363.82|0
1605176560000|2020-11-12 10:22:40|2362.86|2362.86|2362.53|2362.53|2362.86|2362.86|2362.53|2362.53|0
1605176570000|2020-11-12 10:22:50|2362.2|2362.2|2362.11|2362.11|2362.2|2362.2|2362.07|2362.07|0
1605176580000|2020-11-12 10:23:00|2362.07|2362.07|2361.97|2361.97|2362.24|2362.24|2361.97|2361.97|0
1605176590000|2020-11-12 10:23:10|2361.92|2361.92|2362.12|2362.12|2362.12|2362.12|2361.92|2361.92|0
1605176600000|2020-11-12 10:23:20|2362.18|2362.18|2362.15|2362.15|2362.21|2362.21|2362.15|2362.15|0
1605176610000|2020-11-12 10:23:30|2362.24|2362.24|2362.24|2362.24|2362.24|2362.24|2362.24|2362.24|0
1605176620000|2020-11-12 10:23:40|2362.4|2362.4|2362.22|2362.22|2362.4|2362.4|2362.22|2362.22|0
1605176630000|2020-11-12 10:23:50|2362.06|2362.06|2362.26|2362.26|2362.26|2362.26|2361.89|2361.89|0
1605176640000|2020-11-12 10:24:00|2362.16|2362.16|2362.17|2362.17|2362.17|2362.17|2362.13|2362.13|0
1605176650000|2020-11-12 10:24:10|2361.67|2361.67|2361.51|2361.51|2361.67|2361.67|2361.51|2361.51|0
1605176660000|2020-11-12 10:24:20|2361.67|2361.67|2361.31|2361.31|2361.72|2361.72|2361.23|2361.23|0
1605176670000|2020-11-12 10:24:30|2361.4|2361.4|2361.43|2361.43|2361.43|2361.43|2361.4|2361.4|0
1605176680000|2020-11-12 10:24:40|2361.49|2361.49|2361.49|2361.49|2361.49|2361.49|2361.49|2361.49|0
1605176690000|2020-11-12 10:24:50|2361.55|2361.55|2361.71|2361.71|2361.71|2361.71|2361.55|2361.55|0
1605176700000|2020-11-12 10:25:00|2361.94|2361.94|2362.07|2362.07|2362.07|2362.07|2361.86|2361.86|0
1605176710000|2020-11-12 10:25:10|2362.13|2362.13|2363.67|2363.67|2363.73|2363.73|2362.13|2362.13|0
1605176720000|2020-11-12 10:25:20|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|2363.51|0
1605176730000|2020-11-12 10:25:30|2363.34|2363.34|2363.57|2363.57|2363.68|2363.68|2363.34|2363.34|0
1605176740000|2020-11-12 10:25:40|2363.23|2363.23|2363.44|2363.44|2363.44|2363.44|2363.23|2363.23|0
1605176750000|2020-11-12 10:25:50|2363.1|2363.1|2362.74|2362.74|2363.27|2363.27|2362.72|2362.72|0
1605176760000|2020-11-12 10:26:00|2362.7|2362.7|2362.47|2362.47|2362.7|2362.7|2362.47|2362.47|0
1605176770000|2020-11-12 10:26:10|2362.42|2362.42|2362.36|2362.36|2362.42|2362.42|2362.36|2362.36|0
1605176780000|2020-11-12 10:26:20|2362.19|2362.19|2361.01|2361.01|2362.19|2362.19|2361.01|2361.01|0
1605176790000|2020-11-12 10:26:30|2360.97|2360.97|2361.08|2361.08|2361.08|2361.08|2360.74|2360.74|0
1605176800000|2020-11-12 10:26:40|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|2361.04|0
1605176820000|2020-11-12 10:27:00|2361.15|2361.15|2362.16|2362.16|2362.16|2362.16|2361.15|2361.15|0
1605176830000|2020-11-12 10:27:10|2362.32|2362.32|2363.43|2363.43|2363.49|2363.49|2362.32|2362.32|0
1605176840000|2020-11-12 10:27:20|2364.1|2364.1|2364.93|2364.93|2364.93|2364.93|2364.1|2364.1|0
1605176850000|2020-11-12 10:27:30|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|0
1605176860000|2020-11-12 10:27:40|2365.16|2365.16|2364.94|2364.94|2365.16|2365.16|2364.94|2364.94|0
1605176870000|2020-11-12 10:27:50|2364.82|2364.82|2364|2364|2364.82|2364.82|2363.95|2363.95|0
1605176880000|2020-11-12 10:28:00|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|2364.06|0
1605176890000|2020-11-12 10:28:10|2364.29|2364.29|2365.07|2365.07|2365.07|2365.07|2364.29|2364.29|0
1605176900000|2020-11-12 10:28:20|2365.2|2365.2|2365.31|2365.31|2365.31|2365.31|2365.2|2365.2|0
1605176910000|2020-11-12 10:28:30|2365.2|2365.2|2365.37|2365.37|2365.37|2365.37|2365.2|2365.2|0
1605176920000|2020-11-12 10:28:40|2365.22|2365.22|2364.69|2364.69|2365.22|2365.22|2364.69|2364.69|0
1605176930000|2020-11-12 10:28:50|2364.71|2364.71|2364.82|2364.82|2364.82|2364.82|2364.69|2364.69|0
1605176940000|2020-11-12 10:29:00|2364.99|2364.99|2365.6|2365.6|2365.6|2365.6|2364.99|2364.99|0
1605176950000|2020-11-12 10:29:10|2365.71|2365.71|2366.17|2366.17|2366.17|2366.17|2365.71|2365.71|0
1605176960000|2020-11-12 10:29:20|2366.23|2366.23|2364.94|2364.94|2366.23|2366.23|2364.94|2364.94|0
1605176970000|2020-11-12 10:29:30|2364.88|2364.88|2364.94|2364.94|2364.94|2364.94|2364.71|2364.71|0
1605176980000|2020-11-12 10:29:40|2365.05|2365.05|2365.13|2365.13|2365.46|2365.46|2365.05|2365.05|0
1605176990000|2020-11-12 10:29:50|2365.58|2365.58|2365.97|2365.97|2365.97|2365.97|2365.58|2365.58|0
1605177000000|2020-11-12 10:30:00|2365.91|2365.91|2365.19|2365.19|2365.97|2365.97|2365.19|2365.19|0
1605177010000|2020-11-12 10:30:10|2365.53|2365.53|2365.25|2365.25|2365.53|2365.53|2365.25|2365.25|0
1605177020000|2020-11-12 10:30:20|2365.03|2365.03|2364.55|2364.55|2365.03|2365.03|2364.51|2364.51|0
1605177030000|2020-11-12 10:30:30|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|2364.6|0
1605177040000|2020-11-12 10:30:40|2364.61|2364.61|2364.32|2364.32|2364.61|2364.61|2364.15|2364.15|0
1605177050000|2020-11-12 10:30:50|2364.43|2364.43|2364.71|2364.71|2364.71|2364.71|2364.26|2364.26|0
1605177060000|2020-11-12 10:31:00|2364.42|2364.42|2364.91|2364.91|2364.91|2364.91|2364.42|2364.42|0
1605177070000|2020-11-12 10:31:10|2365.08|2365.08|2365.2|2365.2|2365.2|2365.2|2364.98|2364.98|0
1605177080000|2020-11-12 10:31:20|2365.31|2365.31|2364.29|2364.29|2365.31|2365.31|2364.29|2364.29|0
1605177090000|2020-11-12 10:31:30|2364.3|2364.3|2364.2|2364.2|2364.3|2364.3|2364.2|2364.2|0
1605177120000|2020-11-12 10:32:00|2364.24|2364.24|2365.24|2365.24|2365.24|2365.24|2364.13|2364.13|0
1605177130000|2020-11-12 10:32:10|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|2365.27|0
1605177140000|2020-11-12 10:32:20|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|2365.21|0
1605177160000|2020-11-12 10:32:40|2365.27|2365.27|2366.13|2366.13|2366.14|2366.14|2365.27|2365.27|0
1605177170000|2020-11-12 10:32:50|2366.25|2366.25|2365.9|2365.9|2366.25|2366.25|2365.9|2365.9|0
1605177180000|2020-11-12 10:33:00|2365.23|2365.23|2364.95|2364.95|2365.23|2365.23|2364.95|2364.95|0
1605177190000|2020-11-12 10:33:10|2364.55|2364.55|2364.17|2364.17|2364.66|2364.66|2364.17|2364.17|0
1605177200000|2020-11-12 10:33:20|2364.23|2364.23|2363.82|2363.82|2364.23|2364.23|2363.82|2363.82|0
1605177210000|2020-11-12 10:33:30|2363.49|2363.49|2363.66|2363.66|2363.66|2363.66|2363.32|2363.32|0
1605177220000|2020-11-12 10:33:40|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|0
1605177230000|2020-11-12 10:33:50|2363.76|2363.76|2363.27|2363.27|2363.76|2363.76|2363.27|2363.27|0
1605177250000|2020-11-12 10:34:10|2363.1|2363.1|2362.99|2362.99|2363.1|2363.1|2362.99|2362.99|0
1605177260000|2020-11-12 10:34:20|2363.05|2363.05|2363.64|2363.64|2363.64|2363.64|2363.05|2363.05|0
1605177270000|2020-11-12 10:34:30|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|2363.7|0
1605177280000|2020-11-12 10:34:40|2363.71|2363.71|2363.99|2363.99|2363.99|2363.99|2363.48|2363.48|0
1605177290000|2020-11-12 10:34:50|2364.05|2364.05|2365.26|2365.26|2365.26|2365.26|2364.05|2364.05|0
1605177300000|2020-11-12 10:35:00|2365.15|2365.15|2364.87|2364.87|2365.15|2365.15|2364.87|2364.87|0
1605177310000|2020-11-12 10:35:10|2364.83|2364.83|2364.87|2364.87|2364.87|2364.87|2364.83|2364.83|0
1605177330000|2020-11-12 10:35:30|2364.99|2364.99|2365.04|2365.04|2365.04|2365.04|2364.99|2364.99|0
1605177340000|2020-11-12 10:35:40|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|2365.38|0
1605177350000|2020-11-12 10:35:50|2365.2|2365.2|2365.34|2365.34|2365.38|2365.38|2365.2|2365.2|0
1605177360000|2020-11-12 10:36:00|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|2365.16|0
1605177370000|2020-11-12 10:36:10|2365.01|2365.01|2364.62|2364.62|2365.01|2365.01|2364.62|2364.62|0
1605177380000|2020-11-12 10:36:20|2364.51|2364.51|2364.21|2364.21|2364.51|2364.51|2364.21|2364.21|0
1605177390000|2020-11-12 10:36:30|2363.88|2363.88|2363.88|2363.88|2363.88|2363.88|2363.88|2363.88|0
1605177410000|2020-11-12 10:36:50|2364.04|2364.04|2364.66|2364.66|2364.71|2364.71|2364.04|2364.04|0
1605177420000|2020-11-12 10:37:00|2364.77|2364.77|2364.71|2364.71|2364.77|2364.77|2364.71|2364.71|0
1605177430000|2020-11-12 10:37:10|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|2364.88|0
1605177440000|2020-11-12 10:37:20|2364.84|2364.84|2364.79|2364.79|2364.84|2364.84|2364.75|2364.75|0
1605177450000|2020-11-12 10:37:30|2364.63|2364.63|2365.62|2365.62|2365.62|2365.62|2364.63|2364.63|0
1605177470000|2020-11-12 10:37:50|2365.66|2365.66|2366.55|2366.55|2366.55|2366.55|2365.66|2365.66|0
1605177480000|2020-11-12 10:38:00|2366.53|2366.53|2367.01|2367.01|2367.01|2367.01|2366.53|2366.53|0
1605177490000|2020-11-12 10:38:10|2367.17|2367.17|2367.92|2367.92|2367.92|2367.92|2367.17|2367.17|0
1605177500000|2020-11-12 10:38:20|2367.93|2367.93|2368.1|2368.1|2368.1|2368.1|2367.93|2367.93|0
1605177510000|2020-11-12 10:38:30|2368.04|2368.04|2368.71|2368.71|2368.71|2368.71|2368.04|2368.04|0
1605177520000|2020-11-12 10:38:40|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|0
1605177530000|2020-11-12 10:38:50|2368.94|2368.94|2369.12|2369.12|2369.12|2369.12|2368.82|2368.82|0
1605177540000|2020-11-12 10:39:00|2369.16|2369.16|2369.33|2369.33|2369.33|2369.33|2369.1|2369.1|0
1605177550000|2020-11-12 10:39:10|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|2369.38|0
1605177560000|2020-11-12 10:39:20|2369.28|2369.28|2369.27|2369.27|2369.28|2369.28|2369.27|2369.27|0
1605177570000|2020-11-12 10:39:30|2369.22|2369.22|2369.23|2369.23|2369.25|2369.25|2369.17|2369.17|0
1605177580000|2020-11-12 10:39:40|2369.17|2369.17|2370|2370|2370|2370|2369.09|2369.09|0
1605177590000|2020-11-12 10:39:50|2370.06|2370.06|2370.29|2370.29|2370.29|2370.29|2370.06|2370.06|0
1605177600000|2020-11-12 10:40:00|2370.62|2370.62|2370.95|2370.95|2371.23|2371.23|2370.62|2370.62|0
1605177610000|2020-11-12 10:40:10|2370.87|2370.87|2370.5|2370.5|2370.88|2370.88|2370.5|2370.5|0
1605177620000|2020-11-12 10:40:20|2370.53|2370.53|2370.37|2370.37|2370.53|2370.53|2370.37|2370.37|0
1605177630000|2020-11-12 10:40:30|2370.4|2370.4|2370.54|2370.54|2370.54|2370.54|2370.4|2370.4|0
1605177640000|2020-11-12 10:40:40|2370.42|2370.42|2370.37|2370.37|2370.42|2370.42|2370.37|2370.37|0
1605177650000|2020-11-12 10:40:50|2370.39|2370.39|2370.91|2370.91|2370.91|2370.91|2370.39|2370.39|0
1605177660000|2020-11-12 10:41:00|2370.89|2370.89|2371.71|2371.71|2371.71|2371.71|2370.88|2370.88|0
1605177670000|2020-11-12 10:41:10|2371.84|2371.84|2372.71|2372.71|2372.71|2372.71|2371.84|2371.84|0
1605177680000|2020-11-12 10:41:20|2372.77|2372.77|2372.86|2372.86|2372.86|2372.86|2372.77|2372.77|0
1605177690000|2020-11-12 10:41:30|2373.69|2373.69|2373.97|2373.97|2373.97|2373.97|2373.69|2373.69|0
1605177700000|2020-11-12 10:41:40|2373.69|2373.69|2372.85|2372.85|2373.69|2373.69|2372.85|2372.85|0
1605177720000|2020-11-12 10:42:00|2372.91|2372.91|2373.47|2373.47|2373.47|2373.47|2372.81|2372.81|0
1605177730000|2020-11-12 10:42:10|2373.46|2373.46|2373.52|2373.52|2373.69|2373.69|2373.46|2373.46|0
1605177740000|2020-11-12 10:42:20|2373.69|2373.69|2373.73|2373.73|2373.73|2373.73|2373.69|2373.69|0
1605177750000|2020-11-12 10:42:30|2373.39|2373.39|2373.62|2373.62|2373.62|2373.62|2373.39|2373.39|0
1605177760000|2020-11-12 10:42:40|2373.56|2373.56|2373.45|2373.45|2373.62|2373.62|2373.45|2373.45|0
1605177770000|2020-11-12 10:42:50|2372.33|2372.33|2371.19|2371.19|2372.33|2372.33|2371.19|2371.19|0
1605177780000|2020-11-12 10:43:00|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|0
1605177790000|2020-11-12 10:43:10|2370.84|2370.84|2369.16|2369.16|2370.84|2370.84|2369.16|2369.16|0
1605177800000|2020-11-12 10:43:20|2368.82|2368.82|2369|2369|2369|2369|2368.82|2368.82|0
1605177810000|2020-11-12 10:43:30|2369.67|2369.67|2369.73|2369.73|2369.73|2369.73|2369.67|2369.67|0
1605177820000|2020-11-12 10:43:40|2369.84|2369.84|2370.03|2370.03|2370.03|2370.03|2369.84|2369.84|0
1605177840000|2020-11-12 10:44:00|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|0
1605177850000|2020-11-12 10:44:10|2370.94|2370.94|2371.1|2371.1|2371.27|2371.27|2370.94|2370.94|0
1605177860000|2020-11-12 10:44:20|2371.13|2371.13|2371.4|2371.4|2371.4|2371.4|2371.13|2371.13|0
1605177870000|2020-11-12 10:44:30|2371.52|2371.52|2371.96|2371.96|2371.96|2371.96|2371.52|2371.52|0
1605177880000|2020-11-12 10:44:40|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|2371.91|0
1605177890000|2020-11-12 10:44:50|2371.57|2371.57|2371.74|2371.74|2371.74|2371.74|2371.57|2371.57|0
1605177900000|2020-11-12 10:45:00|2372.06|2372.06|2372.39|2372.39|2372.59|2372.59|2372.06|2372.06|0
1605177910000|2020-11-12 10:45:10|2372.27|2372.27|2371.36|2371.36|2372.27|2372.27|2371.36|2371.36|0
1605177920000|2020-11-12 10:45:20|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|0
1605177930000|2020-11-12 10:45:30|2371.25|2371.25|2371.36|2371.36|2371.36|2371.36|2371.25|2371.25|0
1605177940000|2020-11-12 10:45:40|2371.28|2371.28|2371.04|2371.04|2371.32|2371.32|2371.04|2371.04|0
1605177950000|2020-11-12 10:45:50|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|2371.07|0
1605177960000|2020-11-12 10:46:00|2370.82|2370.82|2370.39|2370.39|2370.82|2370.82|2370.39|2370.39|0
1605177970000|2020-11-12 10:46:10|2370.28|2370.28|2368.79|2368.79|2370.28|2370.28|2368.79|2368.79|0
1605177980000|2020-11-12 10:46:20|2368.72|2368.72|2368.65|2368.65|2368.72|2368.72|2368.32|2368.32|0
1605178000000|2020-11-12 10:46:40|2368.82|2368.82|2369.54|2369.54|2369.54|2369.54|2368.82|2368.82|0
1605178010000|2020-11-12 10:46:50|2369.64|2369.64|2370.02|2370.02|2370.02|2370.02|2369.64|2369.64|0
1605178020000|2020-11-12 10:47:00|2370.04|2370.04|2370.13|2370.13|2370.13|2370.13|2369.93|2369.93|0
1605178030000|2020-11-12 10:47:10|2370.63|2370.63|2370.63|2370.63|2370.63|2370.63|2370.63|2370.63|0
1605178040000|2020-11-12 10:47:20|2370.74|2370.74|2369.56|2369.56|2370.74|2370.74|2369.56|2369.56|0
1605178060000|2020-11-12 10:47:40|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|2369.5|0
1605178070000|2020-11-12 10:47:50|2369.83|2369.83|2369.48|2369.48|2369.85|2369.85|2369.48|2369.48|0
1605178080000|2020-11-12 10:48:00|2369.42|2369.42|2369.5|2369.5|2369.5|2369.5|2369.42|2369.42|0
1605178090000|2020-11-12 10:48:10|2369.48|2369.48|2369.55|2369.55|2370.14|2370.14|2369.48|2369.48|0
1605178100000|2020-11-12 10:48:20|2369.72|2369.72|2370.11|2370.11|2370.11|2370.11|2369.72|2369.72|0
1605178110000|2020-11-12 10:48:30|2370.34|2370.34|2370.68|2370.68|2370.68|2370.68|2370.34|2370.34|0
1605178120000|2020-11-12 10:48:40|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|2370.34|0
1605178130000|2020-11-12 10:48:50|2370.23|2370.23|2369.77|2369.77|2370.23|2370.23|2369.73|2369.73|0
1605178140000|2020-11-12 10:49:00|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|0
1605178160000|2020-11-12 10:49:20|2369.77|2369.77|2369.94|2369.94|2369.94|2369.94|2369.77|2369.77|0
1605178170000|2020-11-12 10:49:30|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|0
1605178180000|2020-11-12 10:49:40|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|2370.05|0
1605178190000|2020-11-12 10:49:50|2370.27|2370.27|2370.41|2370.41|2370.41|2370.41|2370.27|2370.27|0
1605178200000|2020-11-12 10:50:00|2370.39|2370.39|2370.27|2370.27|2370.39|2370.39|2370.27|2370.27|0
1605178210000|2020-11-12 10:50:10|2369.88|2369.88|2369.82|2369.82|2369.94|2369.94|2369.71|2369.71|0
1605178220000|2020-11-12 10:50:20|2369.77|2369.77|2369.11|2369.11|2369.77|2369.77|2369.11|2369.11|0
1605178230000|2020-11-12 10:50:30|2369|2369|2369|2369|2369|2369|2369|2369|0
1605178240000|2020-11-12 10:50:40|2368.48|2368.48|2367.59|2367.59|2368.48|2368.48|2367.59|2367.59|0
1605178250000|2020-11-12 10:50:50|2367.42|2367.42|2367.37|2367.37|2367.42|2367.42|2367.37|2367.37|0
1605178260000|2020-11-12 10:51:00|2367.2|2367.2|2366.81|2366.81|2367.2|2367.2|2366.81|2366.81|0
1605178270000|2020-11-12 10:51:10|2366.98|2366.98|2367.16|2367.16|2367.16|2367.16|2366.98|2366.98|0
1605178280000|2020-11-12 10:51:20|2366.99|2366.99|2366.83|2366.83|2366.99|2366.99|2366.83|2366.83|0
1605178300000|2020-11-12 10:51:40|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|2366.79|0
1605178310000|2020-11-12 10:51:50|2366.72|2366.72|2366.29|2366.29|2366.72|2366.72|2366.29|2366.29|0
1605178350000|2020-11-12 10:52:30|2366.62|2366.62|2366.95|2366.95|2366.95|2366.95|2366.62|2366.62|0
1605178360000|2020-11-12 10:52:40|2367|2367|2367|2367|2367|2367|2367|2367|0
1605178370000|2020-11-12 10:52:50|2367.01|2367.01|2367.05|2367.05|2367.05|2367.05|2367.01|2367.01|0
1605178380000|2020-11-12 10:53:00|2366.72|2366.72|2367.72|2367.72|2367.76|2367.76|2366.55|2366.55|0
1605178390000|2020-11-12 10:53:10|2367.77|2367.77|2367.69|2367.69|2367.77|2367.77|2367.69|2367.69|0
1605178400000|2020-11-12 10:53:20|2367.36|2367.36|2366.93|2366.93|2367.36|2367.36|2366.87|2366.87|0
1605178420000|2020-11-12 10:53:40|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|2366.81|0
1605178430000|2020-11-12 10:53:50|2366.83|2366.83|2367.17|2367.17|2367.17|2367.17|2366.83|2366.83|0
1605178440000|2020-11-12 10:54:00|2367.16|2367.16|2367.08|2367.08|2367.33|2367.33|2367.08|2367.08|0
1605178450000|2020-11-12 10:54:10|2367.02|2367.02|2367.08|2367.08|2367.08|2367.08|2367.02|2367.02|0
1605178470000|2020-11-12 10:54:30|2367.09|2367.09|2366.77|2366.77|2367.09|2367.09|2366.77|2366.77|0
1605178480000|2020-11-12 10:54:40|2366.6|2366.6|2366.49|2366.49|2366.66|2366.66|2366.49|2366.49|0
1605178490000|2020-11-12 10:54:50|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|2366.61|0
1605178500000|2020-11-12 10:55:00|2366.62|2366.62|2366.74|2366.74|2366.74|2366.74|2366.62|2366.62|0
1605178510000|2020-11-12 10:55:10|2366.83|2366.83|2367.31|2367.31|2367.31|2367.31|2366.78|2366.78|0
1605178520000|2020-11-12 10:55:20|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|2367.34|0
1605178530000|2020-11-12 10:55:30|2367.17|2367.17|2367.04|2367.04|2367.17|2367.17|2367.04|2367.04|0
1605178540000|2020-11-12 10:55:40|2367.25|2367.25|2367.29|2367.29|2367.29|2367.29|2367.25|2367.25|0
1605178550000|2020-11-12 10:55:50|2367.79|2367.79|2367.36|2367.36|2367.86|2367.86|2367.36|2367.36|0
1605178560000|2020-11-12 10:56:00|2367.41|2367.41|2367.02|2367.02|2367.41|2367.41|2367.02|2367.02|0
1605178570000|2020-11-12 10:56:10|2367.52|2367.52|2367.84|2367.84|2367.84|2367.84|2367.52|2367.52|0
1605178580000|2020-11-12 10:56:20|2367.68|2367.68|2367.79|2367.79|2367.79|2367.79|2367.68|2367.68|0
1605178610000|2020-11-12 10:56:50|2367.74|2367.74|2368.36|2368.36|2368.36|2368.36|2367.7|2367.7|0
1605178620000|2020-11-12 10:57:00|2368.25|2368.25|2367.75|2367.75|2368.25|2368.25|2367.75|2367.75|0
1605178630000|2020-11-12 10:57:10|2367.58|2367.58|2367.47|2367.47|2367.58|2367.58|2367.41|2367.41|0
1605178640000|2020-11-12 10:57:20|2367.53|2367.53|2367.58|2367.58|2367.58|2367.58|2367.53|2367.53|0
1605178650000|2020-11-12 10:57:30|2367.61|2367.61|2367.73|2367.73|2367.73|2367.73|2367.61|2367.61|0
1605178660000|2020-11-12 10:57:40|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|2367.56|0
1605178670000|2020-11-12 10:57:50|2367.73|2367.73|2367.73|2367.73|2367.73|2367.73|2367.73|2367.73|0
1605178680000|2020-11-12 10:58:00|2367.67|2367.67|2365.02|2365.02|2367.79|2367.79|2365.02|2365.02|0
1605178690000|2020-11-12 10:58:10|2364.96|2364.96|2363.99|2363.99|2364.96|2364.96|2363.99|2363.99|0
1605178700000|2020-11-12 10:58:20|2364.15|2364.15|2364.36|2364.36|2364.4|2364.4|2364.15|2364.15|0
1605178710000|2020-11-12 10:58:30|2363.86|2363.86|2363.53|2363.53|2363.86|2363.86|2363.53|2363.53|0
1605178730000|2020-11-12 10:58:50|2363.42|2363.42|2363.19|2363.19|2363.42|2363.42|2363.19|2363.19|0
1605178740000|2020-11-12 10:59:00|2363.25|2363.25|2363.63|2363.63|2363.63|2363.63|2363.25|2363.25|0
1605178750000|2020-11-12 10:59:10|2363.8|2363.8|2363.51|2363.51|2363.8|2363.8|2363.47|2363.47|0
1605178760000|2020-11-12 10:59:20|2363.23|2363.23|2362.89|2362.89|2363.23|2363.23|2362.89|2362.89|0
1605178780000|2020-11-12 10:59:40|2362.93|2362.93|2363.08|2363.08|2363.08|2363.08|2362.93|2362.93|0
1605178790000|2020-11-12 10:59:50|2363.09|2363.09|2363.1|2363.1|2363.1|2363.1|2363.09|2363.09|0
1605178800000|2020-11-12 11:00:00|2363.26|2363.26|2363.12|2363.12|2363.26|2363.26|2363.1|2363.1|0
1605178810000|2020-11-12 11:00:10|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|2363.28|0
1605178820000|2020-11-12 11:00:20|2363.45|2363.45|2363.31|2363.31|2363.45|2363.45|2363.31|2363.31|0
1605178830000|2020-11-12 11:00:30|2363.26|2363.26|2362.89|2362.89|2363.26|2363.26|2362.89|2362.89|0
1605178840000|2020-11-12 11:00:40|2362.95|2362.95|2362.95|2362.95|2362.95|2362.95|2362.95|2362.95|0
1605178870000|2020-11-12 11:01:10|2362.93|2362.93|2364.98|2364.98|2364.98|2364.98|2362.87|2362.87|0
1605178880000|2020-11-12 11:01:20|2364.99|2364.99|2363.93|2363.93|2364.99|2364.99|2363.93|2363.93|0
1605178890000|2020-11-12 11:01:30|2363.95|2363.95|2364.24|2364.24|2364.24|2364.24|2363.95|2363.95|0
1605178900000|2020-11-12 11:01:40|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|2364.32|0
1605178910000|2020-11-12 11:01:50|2364.33|2364.33|2365.9|2365.9|2365.9|2365.9|2364.33|2364.33|0
1605178920000|2020-11-12 11:02:00|2365.97|2365.97|2366.55|2366.55|2366.55|2366.55|2365.97|2365.97|0
1605178940000|2020-11-12 11:02:20|2366.22|2366.22|2366.02|2366.02|2366.51|2366.51|2366.02|2366.02|0
1605178960000|2020-11-12 11:02:40|2366.08|2366.08|2366.41|2366.41|2366.41|2366.41|2366.08|2366.08|0
1605178970000|2020-11-12 11:02:50|2366.7|2366.7|2366.53|2366.53|2366.7|2366.7|2366.53|2366.53|0
1605178980000|2020-11-12 11:03:00|2366.48|2366.48|2366.42|2366.42|2366.48|2366.48|2366.42|2366.42|0
1605178990000|2020-11-12 11:03:10|2366.58|2366.58|2366.32|2366.32|2366.58|2366.58|2366.32|2366.32|0
1605179000000|2020-11-12 11:03:20|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|2366.41|0
1605179020000|2020-11-12 11:03:40|2366.42|2366.42|2366.46|2366.46|2366.46|2366.46|2366.42|2366.42|0
1605179030000|2020-11-12 11:03:50|2366.57|2366.57|2366.67|2366.67|2366.68|2366.68|2366.46|2366.46|0
1605179040000|2020-11-12 11:04:00|2366.73|2366.73|2366.92|2366.92|2366.92|2366.92|2366.73|2366.73|0
1605179050000|2020-11-12 11:04:10|2366.98|2366.98|2366.21|2366.21|2366.98|2366.98|2366.21|2366.21|0
1605179060000|2020-11-12 11:04:20|2366.15|2366.15|2366.44|2366.44|2366.44|2366.44|2366.11|2366.11|0
1605179070000|2020-11-12 11:04:30|2366.41|2366.41|2366.28|2366.28|2366.41|2366.41|2366.28|2366.28|0
1605179080000|2020-11-12 11:04:40|2366.22|2366.22|2365.89|2365.89|2366.22|2366.22|2365.89|2365.89|0
1605179100000|2020-11-12 11:05:00|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|2366.05|0
1605179120000|2020-11-12 11:05:20|2365.72|2365.72|2366|2366|2366|2366|2365.67|2365.67|0
1605179130000|2020-11-12 11:05:30|2366.05|2366.05|2367.12|2367.12|2367.12|2367.12|2366.05|2366.05|0
1605179140000|2020-11-12 11:05:40|2367.16|2367.16|2367.32|2367.32|2367.32|2367.32|2367.16|2367.16|0
1605179150000|2020-11-12 11:05:50|2367.35|2367.35|2367.37|2367.37|2367.37|2367.37|2367.35|2367.35|0
1605179160000|2020-11-12 11:06:00|2367.6|2367.6|2369.1|2369.1|2369.1|2369.1|2367.6|2367.6|0
1605179170000|2020-11-12 11:06:10|2369.22|2369.22|2369.38|2369.38|2369.38|2369.38|2369.22|2369.22|0
1605179180000|2020-11-12 11:06:20|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|2369.71|0
1605179190000|2020-11-12 11:06:30|2369.73|2369.73|2371.02|2371.02|2371.02|2371.02|2369.73|2369.73|0
1605179200000|2020-11-12 11:06:40|2371.05|2371.05|2371.13|2371.13|2371.13|2371.13|2371.05|2371.05|0
1605179210000|2020-11-12 11:06:50|2371.12|2371.12|2370.91|2370.91|2371.12|2371.12|2370.91|2370.91|0
1605179220000|2020-11-12 11:07:00|2370.95|2370.95|2370.94|2370.94|2370.97|2370.97|2370.94|2370.94|0
1605179230000|2020-11-12 11:07:10|2371.27|2371.27|2371.38|2371.38|2371.38|2371.38|2371.27|2371.27|0
1605179240000|2020-11-12 11:07:20|2371.71|2371.71|2372.3|2372.3|2372.3|2372.3|2371.71|2371.71|0
1605179250000|2020-11-12 11:07:30|2372.36|2372.36|2372.71|2372.71|2372.71|2372.71|2372.36|2372.36|0
1605179260000|2020-11-12 11:07:40|2372.76|2372.76|2372.82|2372.82|2372.82|2372.82|2372.76|2372.76|0
1605179270000|2020-11-12 11:07:50|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|2372.67|0
1605179280000|2020-11-12 11:08:00|2372.83|2372.83|2372.87|2372.87|2372.87|2372.87|2372.83|2372.83|0
1605179290000|2020-11-12 11:08:10|2373.03|2373.03|2373.49|2373.49|2373.65|2373.65|2373.03|2373.03|0
1605179300000|2020-11-12 11:08:20|2373.65|2373.65|2373.74|2373.74|2373.74|2373.74|2373.65|2373.65|0
1605179310000|2020-11-12 11:08:30|2373.85|2373.85|2373.98|2373.98|2374.02|2374.02|2373.85|2373.85|0
1605179320000|2020-11-12 11:08:40|2374.15|2374.15|2374.19|2374.19|2374.19|2374.19|2374.15|2374.15|0
1605179330000|2020-11-12 11:08:50|2374.24|2374.24|2374.41|2374.41|2374.41|2374.41|2374.24|2374.24|0
1605179340000|2020-11-12 11:09:00|2374.35|2374.35|2373.38|2373.38|2374.35|2374.35|2373.38|2373.38|0
1605179360000|2020-11-12 11:09:20|2373.4|2373.4|2373.4|2373.4|2373.4|2373.4|2373.4|2373.4|0
1605179370000|2020-11-12 11:09:30|2373.36|2373.36|2373.3|2373.3|2373.36|2373.36|2373.3|2373.3|0
1605179380000|2020-11-12 11:09:40|2373.24|2373.24|2372.68|2372.68|2373.24|2373.24|2372.68|2372.68|0
1605179390000|2020-11-12 11:09:50|2372.41|2372.41|2372.07|2372.07|2372.41|2372.41|2372.07|2372.07|0
1605179400000|2020-11-12 11:10:00|2372.24|2372.24|2372.43|2372.43|2372.43|2372.43|2372.23|2372.23|0
1605179410000|2020-11-12 11:10:10|2372.45|2372.45|2372.23|2372.23|2372.45|2372.45|2372.23|2372.23|0
1605179420000|2020-11-12 11:10:20|2372.07|2372.07|2372.52|2372.52|2372.52|2372.52|2372.07|2372.07|0
1605179440000|2020-11-12 11:10:40|2372.49|2372.49|2372.69|2372.69|2372.69|2372.69|2372.49|2372.49|0
1605179450000|2020-11-12 11:10:50|2373.02|2373.02|2374.02|2374.02|2374.02|2374.02|2373.02|2373.02|0
1605179460000|2020-11-12 11:11:00|2374.08|2374.08|2374.94|2374.94|2374.94|2374.94|2374.08|2374.08|0
1605179470000|2020-11-12 11:11:10|2374.95|2374.95|2374.99|2374.99|2374.99|2374.99|2374.95|2374.95|0
1605179480000|2020-11-12 11:11:20|2375.05|2375.05|2374.7|2374.7|2375.05|2375.05|2374.69|2374.69|0
1605179490000|2020-11-12 11:11:30|2374.36|2374.36|2374.7|2374.7|2374.7|2374.7|2374.36|2374.36|0
1605179500000|2020-11-12 11:11:40|2375.25|2375.25|2375.54|2375.54|2375.54|2375.54|2375.25|2375.25|0
1605179510000|2020-11-12 11:11:50|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|0
1605179520000|2020-11-12 11:12:00|2375.7|2375.7|2375.87|2375.87|2375.87|2375.87|2375.7|2375.7|0
1605179530000|2020-11-12 11:12:10|2375.92|2375.92|2376.32|2376.32|2376.32|2376.32|2375.92|2375.92|0
1605179540000|2020-11-12 11:12:20|2376.3|2376.3|2376.42|2376.42|2376.46|2376.46|2376.3|2376.3|0
1605179550000|2020-11-12 11:12:30|2376.38|2376.38|2376.1|2376.1|2376.38|2376.38|2376.1|2376.1|0
1605179560000|2020-11-12 11:12:40|2376.38|2376.38|2376.4|2376.4|2376.54|2376.54|2376.38|2376.38|0
1605179570000|2020-11-12 11:12:50|2376.34|2376.34|2375.54|2375.54|2376.34|2376.34|2375.54|2375.54|0
1605179580000|2020-11-12 11:13:00|2375.43|2375.43|2375.37|2375.37|2375.43|2375.43|2375.37|2375.37|0
1605179600000|2020-11-12 11:13:20|2375.32|2375.32|2375.32|2375.32|2375.32|2375.32|2375.32|2375.32|0
1605179610000|2020-11-12 11:13:30|2375.21|2375.21|2375.26|2375.26|2375.26|2375.26|2375.21|2375.21|0
1605179630000|2020-11-12 11:13:50|2375.38|2375.38|2376.09|2376.09|2376.09|2376.09|2375.31|2375.31|0
1605179640000|2020-11-12 11:14:00|2376.03|2376.03|2375.69|2375.69|2376.03|2376.03|2375.69|2375.69|0
1605179660000|2020-11-12 11:14:20|2375.58|2375.58|2375.41|2375.41|2375.58|2375.58|2375.41|2375.41|0
1605179670000|2020-11-12 11:14:30|2375.58|2375.58|2374.59|2374.59|2375.58|2375.58|2374.59|2374.59|0
1605179680000|2020-11-12 11:14:40|2374.58|2374.58|2374.58|2374.58|2374.58|2374.58|2374.58|2374.58|0
1605179690000|2020-11-12 11:14:50|2374.98|2374.98|2374.48|2374.48|2374.98|2374.98|2374.48|2374.48|0
1605179700000|2020-11-12 11:15:00|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|2374.65|0
1605179710000|2020-11-12 11:15:10|2374.57|2374.57|2374.57|2374.57|2374.57|2374.57|2374.57|2374.57|0
1605179730000|2020-11-12 11:15:30|2374.74|2374.74|2374.17|2374.17|2374.74|2374.74|2374.17|2374.17|0
1605179740000|2020-11-12 11:15:40|2374.23|2374.23|2374.45|2374.45|2374.45|2374.45|2374.23|2374.23|0
1605179750000|2020-11-12 11:15:50|2374.44|2374.44|2375.14|2375.14|2375.14|2375.14|2374.44|2374.44|0
1605179760000|2020-11-12 11:16:00|2375.64|2375.64|2375.41|2375.41|2375.64|2375.64|2375.31|2375.31|0
1605179770000|2020-11-12 11:16:10|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|2375.52|0
1605179780000|2020-11-12 11:16:20|2375.36|2375.36|2375.47|2375.47|2375.47|2375.47|2375.24|2375.24|0
1605179810000|2020-11-12 11:16:50|2375.51|2375.51|2375.72|2375.72|2375.72|2375.72|2375.51|2375.51|0
1605179820000|2020-11-12 11:17:00|2375.73|2375.73|2376|2376|2376.11|2376.11|2375.73|2375.73|0
1605179850000|2020-11-12 11:17:30|2375.99|2375.99|2376.04|2376.04|2376.05|2376.05|2375.99|2375.99|0
1605179860000|2020-11-12 11:17:40|2375.98|2375.98|2375.87|2375.87|2375.98|2375.98|2375.87|2375.87|0
1605179870000|2020-11-12 11:17:50|2375.81|2375.81|2375.3|2375.3|2375.81|2375.81|2375.3|2375.3|0
1605179880000|2020-11-12 11:18:00|2375.33|2375.33|2374.8|2374.8|2375.33|2375.33|2374.64|2374.64|0
1605179890000|2020-11-12 11:18:10|2374.97|2374.97|2374.97|2374.97|2375.14|2375.14|2374.97|2374.97|0
1605179900000|2020-11-12 11:18:20|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|2374.64|0
1605179910000|2020-11-12 11:18:30|2374.58|2374.58|2375.25|2375.25|2375.25|2375.25|2374.58|2374.58|0
1605179930000|2020-11-12 11:18:50|2375.14|2375.14|2375.08|2375.08|2375.14|2375.14|2375.08|2375.08|0
1605179940000|2020-11-12 11:19:00|2374.72|2374.72|2374.71|2374.71|2374.72|2374.72|2374.71|2374.71|0
1605179950000|2020-11-12 11:19:10|2374.62|2374.62|2374.45|2374.45|2374.62|2374.62|2374.21|2374.21|0
1605179960000|2020-11-12 11:19:20|2374.17|2374.17|2373.97|2373.97|2374.17|2374.17|2373.97|2373.97|0
1605179970000|2020-11-12 11:19:30|2373.92|2373.92|2374.04|2374.04|2374.04|2374.04|2373.92|2373.92|0
1605179980000|2020-11-12 11:19:40|2374.2|2374.2|2374.35|2374.35|2374.37|2374.37|2374.2|2374.2|0
1605179990000|2020-11-12 11:19:50|2374.29|2374.29|2373.57|2373.57|2374.29|2374.29|2373.57|2373.57|0
1605180000000|2020-11-12 11:20:00|2373.74|2373.74|2373.79|2373.79|2373.79|2373.79|2373.68|2373.68|0
1605180010000|2020-11-12 11:20:10|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|0
1605180020000|2020-11-12 11:20:20|2373.86|2373.86|2374.55|2374.55|2374.58|2374.58|2373.86|2373.86|0
1605180030000|2020-11-12 11:20:30|2374.13|2374.13|2373.63|2373.63|2374.13|2374.13|2373.63|2373.63|0
1605180040000|2020-11-12 11:20:40|2373.57|2373.57|2373.57|2373.57|2373.57|2373.57|2373.57|2373.57|0
1605180050000|2020-11-12 11:20:50|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|2373.52|0
1605180060000|2020-11-12 11:21:00|2372.57|2372.57|2371.74|2371.74|2372.57|2372.57|2371.74|2371.74|0
1605180070000|2020-11-12 11:21:10|2371.69|2371.69|2371.64|2371.64|2371.69|2371.69|2371.64|2371.64|0
1605180080000|2020-11-12 11:21:20|2371.48|2371.48|2371.46|2371.46|2371.48|2371.48|2371.4|2371.4|0
1605180090000|2020-11-12 11:21:30|2371.5|2371.5|2371.66|2371.66|2371.66|2371.66|2371.5|2371.5|0
1605180100000|2020-11-12 11:21:40|2371.83|2371.83|2371.72|2371.72|2372.27|2372.27|2371.72|2371.72|0
1605180110000|2020-11-12 11:21:50|2371.39|2371.39|2371.39|2371.39|2371.39|2371.39|2371.39|2371.39|0
1605180130000|2020-11-12 11:22:10|2372.01|2372.01|2371.37|2371.37|2372.18|2372.18|2371.37|2371.37|0
1605180150000|2020-11-12 11:22:30|2371.54|2371.54|2372.7|2372.7|2372.7|2372.7|2371.54|2371.54|0
1605180160000|2020-11-12 11:22:40|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|2372.74|0
1605180170000|2020-11-12 11:22:50|2372.78|2372.78|2372.4|2372.4|2372.78|2372.78|2372.4|2372.4|0
1605180200000|2020-11-12 11:23:20|2371.91|2371.91|2371.86|2371.86|2371.91|2371.91|2371.82|2371.82|0
1605180210000|2020-11-12 11:23:30|2371.83|2371.83|2371.59|2371.59|2371.83|2371.83|2371.59|2371.59|0
1605180220000|2020-11-12 11:23:40|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|2371.48|0
1605180230000|2020-11-12 11:23:50|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|2371.31|0
1605180240000|2020-11-12 11:24:00|2371.35|2371.35|2371.24|2371.24|2371.35|2371.35|2371.24|2371.24|0
1605180250000|2020-11-12 11:24:10|2371.26|2371.26|2371.28|2371.28|2371.28|2371.28|2371.26|2371.26|0
1605180260000|2020-11-12 11:24:20|2371.24|2371.24|2371.09|2371.09|2371.28|2371.28|2371.09|2371.09|0
1605180270000|2020-11-12 11:24:30|2370.96|2370.96|2370.79|2370.79|2370.96|2370.96|2370.79|2370.79|0
1605180280000|2020-11-12 11:24:40|2370.63|2370.63|2370.34|2370.34|2370.63|2370.63|2370.34|2370.34|0
1605180290000|2020-11-12 11:24:50|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|2370.29|0
1605180300000|2020-11-12 11:25:00|2370.62|2370.62|2370.79|2370.79|2370.79|2370.79|2370.62|2370.62|0
1605180310000|2020-11-12 11:25:10|2370.96|2370.96|2370.97|2370.97|2370.97|2370.97|2370.96|2370.96|0
1605180320000|2020-11-12 11:25:20|2370.96|2370.96|2370.19|2370.19|2371.12|2371.12|2370.19|2370.19|0
1605180330000|2020-11-12 11:25:30|2370.25|2370.25|2370.64|2370.64|2370.64|2370.64|2370.25|2370.25|0
1605180340000|2020-11-12 11:25:40|2370.31|2370.31|2369.76|2369.76|2370.31|2370.31|2369.76|2369.76|0
1605180350000|2020-11-12 11:25:50|2370.37|2370.37|2370.4|2370.4|2370.4|2370.4|2370.37|2370.37|0
1605180360000|2020-11-12 11:26:00|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|0
1605180370000|2020-11-12 11:26:10|2370.61|2370.61|2370.69|2370.69|2370.69|2370.69|2370.61|2370.61|0
1605180380000|2020-11-12 11:26:20|2370.52|2370.52|2369.68|2369.68|2370.58|2370.58|2369.68|2369.68|0
1605180390000|2020-11-12 11:26:30|2369.69|2369.69|2369.68|2369.68|2369.69|2369.69|2369.68|2369.68|0
1605180400000|2020-11-12 11:26:40|2369.64|2369.64|2370.14|2370.14|2370.14|2370.14|2369.64|2369.64|0
1605180420000|2020-11-12 11:27:00|2370.13|2370.13|2370.13|2370.13|2370.29|2370.29|2370.13|2370.13|0
1605180440000|2020-11-12 11:27:20|2370.07|2370.07|2370.3|2370.3|2370.34|2370.34|2370.01|2370.01|0
1605180450000|2020-11-12 11:27:30|2370.31|2370.31|2370.29|2370.29|2370.52|2370.52|2370.29|2370.29|0
1605180460000|2020-11-12 11:27:40|2370.31|2370.31|2370.15|2370.15|2370.31|2370.31|2370.15|2370.15|0
1605180470000|2020-11-12 11:27:50|2369.98|2369.98|2369.81|2369.81|2369.98|2369.98|2369.79|2369.79|0
1605180480000|2020-11-12 11:28:00|2369.73|2369.73|2370.12|2370.12|2370.12|2370.12|2369.73|2369.73|0
1605180490000|2020-11-12 11:28:10|2370.23|2370.23|2370.73|2370.73|2370.73|2370.73|2370.23|2370.23|0
1605180500000|2020-11-12 11:28:20|2370.96|2370.96|2371.27|2371.27|2371.27|2371.27|2370.96|2370.96|0
1605180510000|2020-11-12 11:28:30|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|2371.33|0
1605180520000|2020-11-12 11:28:40|2371.66|2371.66|2371.88|2371.88|2371.88|2371.88|2371.66|2371.66|0
1605180540000|2020-11-12 11:29:00|2371.94|2371.94|2371.58|2371.58|2372.01|2372.01|2371.58|2371.58|0
1605180550000|2020-11-12 11:29:10|2371.4|2371.4|2371.35|2371.35|2371.4|2371.4|2371.35|2371.35|0
1605180560000|2020-11-12 11:29:20|2370.98|2370.98|2370.06|2370.06|2370.98|2370.98|2370.06|2370.06|0
1605180570000|2020-11-12 11:29:30|2369.83|2369.83|2369.66|2369.66|2369.83|2369.83|2369.61|2369.61|0
1605180580000|2020-11-12 11:29:40|2369.33|2369.33|2369.18|2369.18|2369.33|2369.33|2369.18|2369.18|0
1605180590000|2020-11-12 11:29:50|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|2369.12|0
1605180600000|2020-11-12 11:30:00|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|2369.18|0
1605180610000|2020-11-12 11:30:10|2369.23|2369.23|2369.29|2369.29|2369.29|2369.29|2369.23|2369.23|0
1605180620000|2020-11-12 11:30:20|2369.62|2369.62|2369.68|2369.68|2369.68|2369.68|2369.62|2369.62|0
1605180640000|2020-11-12 11:30:40|2369.71|2369.71|2369.75|2369.75|2369.75|2369.75|2369.71|2369.71|0
1605180650000|2020-11-12 11:30:50|2369.81|2369.81|2370.14|2370.14|2370.31|2370.31|2369.81|2369.81|0
1605180660000|2020-11-12 11:31:00|2370.12|2370.12|2369.57|2369.57|2370.13|2370.13|2369.57|2369.57|0
1605180670000|2020-11-12 11:31:10|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|0
1605180680000|2020-11-12 11:31:20|2369.36|2369.36|2369.36|2369.36|2369.36|2369.36|2369.36|2369.36|0
1605180690000|2020-11-12 11:31:30|2369.31|2369.31|2369.1|2369.1|2369.31|2369.31|2369.1|2369.1|0
1605180700000|2020-11-12 11:31:40|2369.08|2369.08|2369.08|2369.08|2369.08|2369.08|2369.08|2369.08|0
1605180710000|2020-11-12 11:31:50|2369.15|2369.15|2368.82|2368.82|2369.15|2369.15|2368.82|2368.82|0
1605180720000|2020-11-12 11:32:00|2368.76|2368.76|2368.75|2368.75|2368.76|2368.76|2368.72|2368.72|0
1605180740000|2020-11-12 11:32:20|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|2368.81|0
1605180760000|2020-11-12 11:32:40|2368.64|2368.64|2368.68|2368.68|2368.68|2368.68|2368.64|2368.64|0
1605180770000|2020-11-12 11:32:50|2368.51|2368.51|2368.35|2368.35|2368.51|2368.51|2368.35|2368.35|0
1605180780000|2020-11-12 11:33:00|2368.02|2368.02|2367.79|2367.79|2368.02|2368.02|2367.74|2367.74|0
1605180800000|2020-11-12 11:33:20|2368.29|2368.29|2368.4|2368.4|2368.4|2368.4|2368.29|2368.29|0
1605180810000|2020-11-12 11:33:30|2368.36|2368.36|2368.35|2368.35|2368.36|2368.36|2368.35|2368.35|0
1605180820000|2020-11-12 11:33:40|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|2368.58|0
1605180830000|2020-11-12 11:33:50|2368.53|2368.53|2368.88|2368.88|2368.88|2368.88|2368.53|2368.53|0
1605180840000|2020-11-12 11:34:00|2369.21|2369.21|2371.8|2371.8|2371.8|2371.8|2369.21|2369.21|0
1605180850000|2020-11-12 11:34:10|2371.81|2371.81|2372.84|2372.84|2373.01|2373.01|2371.81|2371.81|0
1605180860000|2020-11-12 11:34:20|2372.78|2372.78|2372.56|2372.56|2372.94|2372.94|2372.56|2372.56|0
1605180870000|2020-11-12 11:34:30|2372.36|2372.36|2372.77|2372.77|2372.77|2372.77|2372.36|2372.36|0
1605180880000|2020-11-12 11:34:40|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|2373.27|0
1605180890000|2020-11-12 11:34:50|2373.1|2373.1|2373.43|2373.43|2373.43|2373.43|2373.1|2373.1|0
1605180900000|2020-11-12 11:35:00|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|2373.38|0
1605180910000|2020-11-12 11:35:10|2373.77|2373.77|2373.87|2373.87|2373.92|2373.92|2373.77|2373.77|0
1605180930000|2020-11-12 11:35:30|2374.03|2374.03|2373.46|2373.46|2374.07|2374.07|2373.46|2373.46|0
1605180960000|2020-11-12 11:36:00|2373.29|2373.29|2373.21|2373.21|2373.29|2373.29|2373.21|2373.21|0
1605180970000|2020-11-12 11:36:10|2373.23|2373.23|2372.73|2372.73|2373.23|2373.23|2372.73|2372.73|0
1605180980000|2020-11-12 11:36:20|2372.56|2372.56|2371.79|2371.79|2372.56|2372.56|2371.79|2371.79|0
1605180990000|2020-11-12 11:36:30|2371.68|2371.68|2370.58|2370.58|2371.68|2371.68|2370.41|2370.41|0
1605181000000|2020-11-12 11:36:40|2370.35|2370.35|2370.51|2370.51|2370.57|2370.57|2370.35|2370.35|0
1605181010000|2020-11-12 11:36:50|2370.29|2370.29|2369.78|2369.78|2370.29|2370.29|2369.78|2369.78|0
1605181020000|2020-11-12 11:37:00|2369.77|2369.77|2369.77|2369.77|2369.77|2369.77|2369.77|2369.77|0
1605181030000|2020-11-12 11:37:10|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|2369.6|0
1605181040000|2020-11-12 11:37:20|2369.66|2369.66|2369.66|2369.66|2369.66|2369.66|2369.66|2369.66|0
1605181050000|2020-11-12 11:37:30|2369.73|2369.73|2369.94|2369.94|2369.94|2369.94|2369.73|2369.73|0
1605181060000|2020-11-12 11:37:40|2370.11|2370.11|2369.99|2369.99|2370.11|2370.11|2369.99|2369.99|0
1605181070000|2020-11-12 11:37:50|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|2370.16|0
1605181080000|2020-11-12 11:38:00|2370.09|2370.09|2370.09|2370.09|2370.09|2370.09|2370.09|2370.09|0
1605181090000|2020-11-12 11:38:10|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|2369.92|0
1605181100000|2020-11-12 11:38:20|2369.59|2369.59|2369.95|2369.95|2369.95|2369.95|2369.53|2369.53|0
1605181110000|2020-11-12 11:38:30|2370|2370|2370.18|2370.18|2370.18|2370.18|2370|2370|0
1605181130000|2020-11-12 11:38:50|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|0
1605181140000|2020-11-12 11:39:00|2370.14|2370.14|2371.57|2371.57|2371.57|2371.57|2370.14|2370.14|0
1605181150000|2020-11-12 11:39:10|2371.46|2371.46|2371.46|2371.46|2371.46|2371.46|2371.46|2371.46|0
1605181160000|2020-11-12 11:39:20|2371.48|2371.48|2371.31|2371.31|2371.48|2371.48|2371.31|2371.31|0
1605181170000|2020-11-12 11:39:30|2371.25|2371.25|2371.03|2371.03|2371.25|2371.25|2371.03|2371.03|0
1605181180000|2020-11-12 11:39:40|2371.14|2371.14|2371.53|2371.53|2371.64|2371.64|2371.14|2371.14|0
1605181190000|2020-11-12 11:39:50|2371.25|2371.25|2370.54|2370.54|2371.25|2371.25|2370.54|2370.54|0
1605181200000|2020-11-12 11:40:00|2370.37|2370.37|2371.29|2371.29|2371.29|2371.29|2370.37|2370.37|0
1605181210000|2020-11-12 11:40:10|2371.33|2371.33|2370.47|2370.47|2371.33|2371.33|2370.47|2370.47|0
1605181220000|2020-11-12 11:40:20|2370.3|2370.3|2370.53|2370.53|2370.53|2370.53|2370.14|2370.14|0
1605181230000|2020-11-12 11:40:30|2370.42|2370.42|2370.08|2370.08|2370.42|2370.42|2370.08|2370.08|0
1605181240000|2020-11-12 11:40:40|2369.97|2369.97|2369.67|2369.67|2369.97|2369.97|2369.58|2369.58|0
1605181250000|2020-11-12 11:40:50|2369.73|2369.73|2369.56|2369.56|2369.73|2369.73|2369.56|2369.56|0
1605181260000|2020-11-12 11:41:00|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|2369.52|0
1605181270000|2020-11-12 11:41:10|2369.35|2369.35|2369.3|2369.3|2369.35|2369.35|2369.3|2369.3|0
1605181280000|2020-11-12 11:41:20|2369.18|2369.18|2369.13|2369.13|2369.18|2369.18|2369.13|2369.13|0
1605181300000|2020-11-12 11:41:40|2369.07|2369.07|2369.19|2369.19|2369.19|2369.19|2369.07|2369.07|0
1605181310000|2020-11-12 11:41:50|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|2369.35|0
1605181330000|2020-11-12 11:42:10|2369.02|2369.02|2368.81|2368.81|2369.02|2369.02|2368.81|2368.81|0
1605181340000|2020-11-12 11:42:20|2368.89|2368.89|2368.82|2368.82|2368.89|2368.89|2368.81|2368.81|0
1605181350000|2020-11-12 11:42:30|2368.66|2368.66|2367.79|2367.79|2368.66|2368.66|2367.79|2367.79|0
1605181360000|2020-11-12 11:42:40|2367.73|2367.73|2368.12|2368.12|2368.12|2368.12|2367.73|2367.73|0
1605181370000|2020-11-12 11:42:50|2368.07|2368.07|2368.24|2368.24|2368.24|2368.24|2368.07|2368.07|0
1605181380000|2020-11-12 11:43:00|2368.63|2368.63|2369.13|2369.13|2369.19|2369.19|2368.63|2368.63|0
1605181390000|2020-11-12 11:43:10|2369.02|2369.02|2369.07|2369.07|2369.07|2369.07|2368.96|2368.96|0
1605181400000|2020-11-12 11:43:20|2369.13|2369.13|2369.51|2369.51|2369.51|2369.51|2369.13|2369.13|0
1605181410000|2020-11-12 11:43:30|2369.45|2369.45|2369.39|2369.39|2369.45|2369.45|2369.39|2369.39|0
1605181420000|2020-11-12 11:43:40|2369.41|2369.41|2369.91|2369.91|2369.91|2369.91|2369.41|2369.41|0
1605181430000|2020-11-12 11:43:50|2369.95|2369.95|2370.07|2370.07|2370.12|2370.12|2369.95|2369.95|0
1605181440000|2020-11-12 11:44:00|2370.01|2370.01|2370.68|2370.68|2370.68|2370.68|2370.01|2370.01|0
1605181450000|2020-11-12 11:44:10|2371.01|2371.01|2370.85|2370.85|2371.01|2371.01|2370.85|2370.85|0
1605181460000|2020-11-12 11:44:20|2370.9|2370.9|2371.21|2371.21|2371.21|2371.21|2370.9|2370.9|0
1605181470000|2020-11-12 11:44:30|2371.09|2371.09|2370.86|2370.86|2371.09|2371.09|2370.81|2370.81|0
1605181480000|2020-11-12 11:44:40|2370.8|2370.8|2370.19|2370.19|2370.8|2370.8|2370.19|2370.19|0
1605181490000|2020-11-12 11:44:50|2370.15|2370.15|2370.06|2370.06|2370.15|2370.15|2369.82|2369.82|0
1605181500000|2020-11-12 11:45:00|2369.89|2369.89|2370.45|2370.45|2370.45|2370.45|2369.89|2369.89|0
1605181520000|2020-11-12 11:45:20|2370.22|2370.22|2370.05|2370.05|2370.22|2370.22|2370.05|2370.05|0
1605181540000|2020-11-12 11:45:40|2370|2370|2368.88|2368.88|2370|2370|2368.88|2368.88|0
1605181550000|2020-11-12 11:45:50|2368.92|2368.92|2368.71|2368.71|2368.92|2368.92|2368.71|2368.71|0
1605181560000|2020-11-12 11:46:00|2368.75|2368.75|2368.7|2368.7|2368.75|2368.75|2368.7|2368.7|0
1605181570000|2020-11-12 11:46:10|2368.69|2368.69|2369.04|2369.04|2369.14|2369.14|2368.69|2368.69|0
1605181580000|2020-11-12 11:46:20|2369.11|2369.11|2369.17|2369.17|2369.17|2369.17|2369.11|2369.11|0
1605181590000|2020-11-12 11:46:30|2369|2369|2369|2369|2369|2369|2369|2369|0
1605181600000|2020-11-12 11:46:40|2369.05|2369.05|2369.38|2369.38|2369.38|2369.38|2369.04|2369.04|0
1605181610000|2020-11-12 11:46:50|2369.05|2369.05|2369.29|2369.29|2369.29|2369.29|2369.05|2369.05|0
1605181620000|2020-11-12 11:47:00|2369.46|2369.46|2369.63|2369.63|2369.63|2369.63|2369.46|2369.46|0
1605181630000|2020-11-12 11:47:10|2369.65|2369.65|2370.33|2370.33|2370.33|2370.33|2369.65|2369.65|0
1605181640000|2020-11-12 11:47:20|2370.66|2370.66|2370.82|2370.82|2370.82|2370.82|2370.66|2370.66|0
1605181650000|2020-11-12 11:47:30|2370.93|2370.93|2371.68|2371.68|2371.68|2371.68|2370.93|2370.93|0
1605181660000|2020-11-12 11:47:40|2371.85|2371.85|2372.08|2372.08|2372.08|2372.08|2371.85|2371.85|0
1605181680000|2020-11-12 11:48:00|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|2372.41|0
1605181690000|2020-11-12 11:48:10|2372.59|2372.59|2372.26|2372.26|2372.59|2372.59|2371.9|2371.9|0
1605181700000|2020-11-12 11:48:20|2372.09|2372.09|2372.15|2372.15|2372.15|2372.15|2372.09|2372.09|0
1605181710000|2020-11-12 11:48:30|2372.09|2372.09|2372.26|2372.26|2372.26|2372.26|2372.09|2372.09|0
1605181720000|2020-11-12 11:48:40|2372.49|2372.49|2373.44|2373.44|2373.49|2373.49|2372.49|2372.49|0
1605181730000|2020-11-12 11:48:50|2373.38|2373.38|2373.1|2373.1|2373.38|2373.38|2373.1|2373.1|0
1605181740000|2020-11-12 11:49:00|2372.93|2372.93|2371.15|2371.15|2372.93|2372.93|2371.15|2371.15|0
1605181750000|2020-11-12 11:49:10|2370.51|2370.51|2369.77|2369.77|2370.51|2370.51|2369.77|2369.77|0
1605181760000|2020-11-12 11:49:20|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|2369.94|0
1605181790000|2020-11-12 11:49:50|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|2369.93|0
1605181800000|2020-11-12 11:50:00|2369.79|2369.79|2370.07|2370.07|2370.07|2370.07|2369.79|2369.79|0
1605181810000|2020-11-12 11:50:10|2370.12|2370.12|2370.62|2370.62|2370.68|2370.68|2370.12|2370.12|0
1605181820000|2020-11-12 11:50:20|2370.65|2370.65|2370.81|2370.81|2370.81|2370.81|2370.65|2370.65|0
1605181830000|2020-11-12 11:50:30|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|2370.65|0
1605181840000|2020-11-12 11:50:40|2370.72|2370.72|2371.02|2371.02|2371.02|2371.02|2370.72|2370.72|0
1605181850000|2020-11-12 11:50:50|2371.35|2371.35|2371.22|2371.22|2371.35|2371.35|2371.22|2371.22|0
1605181860000|2020-11-12 11:51:00|2370.89|2370.89|2370.81|2370.81|2370.89|2370.89|2370.81|2370.81|0
1605181870000|2020-11-12 11:51:10|2370.65|2370.65|2370.76|2370.76|2370.76|2370.76|2370.65|2370.65|0
1605181880000|2020-11-12 11:51:20|2370.88|2370.88|2371.1|2371.1|2371.1|2371.1|2370.88|2370.88|0
1605181890000|2020-11-12 11:51:30|2371.16|2371.16|2371.45|2371.45|2371.45|2371.45|2371.12|2371.12|0
1605181900000|2020-11-12 11:51:40|2371.39|2371.39|2371.32|2371.32|2371.44|2371.44|2371.26|2371.26|0
1605181910000|2020-11-12 11:51:50|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|2371.21|0
1605181920000|2020-11-12 11:52:00|2370.88|2370.88|2370.46|2370.46|2370.88|2370.88|2370.46|2370.46|0
1605181930000|2020-11-12 11:52:10|2370.45|2370.45|2371.23|2371.23|2371.5|2371.5|2370.45|2370.45|0
1605181940000|2020-11-12 11:52:20|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|2370.57|0
1605181960000|2020-11-12 11:52:40|2370.9|2370.9|2370.05|2370.05|2371.01|2371.01|2370.05|2370.05|0
1605181980000|2020-11-12 11:53:00|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|2370.21|0
1605181990000|2020-11-12 11:53:10|2370.16|2370.16|2370.32|2370.32|2370.32|2370.32|2370.1|2370.1|0
1605182010000|2020-11-12 11:53:30|2370.43|2370.43|2370.43|2370.43|2370.43|2370.43|2370.43|2370.43|0
1605182020000|2020-11-12 11:53:40|2370.6|2370.6|2370.81|2370.81|2370.81|2370.81|2370.6|2370.6|0
1605182040000|2020-11-12 11:54:00|2370.84|2370.84|2370.63|2370.63|2370.84|2370.84|2370.63|2370.63|0
1605182050000|2020-11-12 11:54:10|2370.3|2370.3|2369.66|2369.66|2370.36|2370.36|2369.66|2369.66|0
1605182060000|2020-11-12 11:54:20|2369.55|2369.55|2369.6|2369.6|2369.6|2369.6|2369.55|2369.55|0
1605182070000|2020-11-12 11:54:30|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|2369.72|0
1605182080000|2020-11-12 11:54:40|2370.26|2370.26|2370.21|2370.21|2370.32|2370.32|2370.21|2370.21|0
1605182090000|2020-11-12 11:54:50|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|2370.17|0
1605182100000|2020-11-12 11:55:00|2370.09|2370.09|2369.92|2369.92|2370.09|2370.09|2369.92|2369.92|0
1605182110000|2020-11-12 11:55:10|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|2369.59|0
1605182120000|2020-11-12 11:55:20|2369.7|2369.7|2369.5|2369.5|2369.7|2369.7|2369.5|2369.5|0
1605182130000|2020-11-12 11:55:30|2369.45|2369.45|2368.08|2368.08|2369.45|2369.45|2368.08|2368.08|0
1605182140000|2020-11-12 11:55:40|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|2368.02|0
1605182150000|2020-11-12 11:55:50|2368.08|2368.08|2368.24|2368.24|2368.36|2368.36|2368.08|2368.08|0
1605182160000|2020-11-12 11:56:00|2368.28|2368.28|2368.88|2368.88|2368.88|2368.88|2368.28|2368.28|0
1605182170000|2020-11-12 11:56:10|2368.94|2368.94|2369.5|2369.5|2369.5|2369.5|2368.94|2368.94|0
1605182180000|2020-11-12 11:56:20|2369.46|2369.46|2369.41|2369.41|2369.46|2369.46|2369.24|2369.24|0
1605182190000|2020-11-12 11:56:30|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|2369.4|0
1605182200000|2020-11-12 11:56:40|2369.34|2369.34|2368.92|2368.92|2369.34|2369.34|2368.92|2368.92|0
1605182210000|2020-11-12 11:56:50|2368.25|2368.25|2368.3|2368.3|2368.3|2368.3|2368.16|2368.16|0
1605182220000|2020-11-12 11:57:00|2368.27|2368.27|2368.21|2368.21|2368.42|2368.42|2368.21|2368.21|0
1605182230000|2020-11-12 11:57:10|2368.13|2368.13|2368.19|2368.19|2368.19|2368.19|2368.13|2368.13|0
1605182240000|2020-11-12 11:57:20|2368.08|2368.08|2367.99|2367.99|2368.11|2368.11|2367.83|2367.83|0
1605182250000|2020-11-12 11:57:30|2367.88|2367.88|2368.14|2368.14|2368.14|2368.14|2367.88|2367.88|0
1605182260000|2020-11-12 11:57:40|2368.26|2368.26|2368.41|2368.41|2368.41|2368.41|2368.2|2368.2|0
1605182270000|2020-11-12 11:57:50|2368.64|2368.64|2369.29|2369.29|2369.29|2369.29|2368.64|2368.64|0
1605182280000|2020-11-12 11:58:00|2369.33|2369.33|2369.02|2369.02|2369.33|2369.33|2368.66|2368.66|0
1605182290000|2020-11-12 11:58:10|2369.03|2369.03|2369.46|2369.46|2369.46|2369.46|2369.03|2369.03|0
1605182300000|2020-11-12 11:58:20|2369.49|2369.49|2369.9|2369.9|2369.9|2369.9|2369.49|2369.49|0
1605182310000|2020-11-12 11:58:30|2370.06|2370.06|2370.84|2370.84|2370.84|2370.84|2370.06|2370.06|0
1605182320000|2020-11-12 11:58:40|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|2370.75|0
1605182330000|2020-11-12 11:58:50|2370.42|2370.42|2369.99|2369.99|2370.42|2370.42|2369.99|2369.99|0
1605182340000|2020-11-12 11:59:00|2369.83|2369.83|2369.84|2369.84|2369.84|2369.84|2369.83|2369.83|0
1605182350000|2020-11-12 11:59:10|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|2369.51|0
1605182360000|2020-11-12 11:59:20|2369.46|2369.46|2368.25|2368.25|2369.46|2369.46|2368.25|2368.25|0
1605182370000|2020-11-12 11:59:30|2368.36|2368.36|2367.83|2367.83|2368.36|2368.36|2367.83|2367.83|0
1605182390000|2020-11-12 11:59:50|2368|2368|2367.51|2367.51|2368|2368|2367.44|2367.44|0
1605182400000|2020-11-12 12:00:00|2367.62|2367.62|2367.36|2367.36|2367.74|2367.74|2367.13|2367.13|0
1605182410000|2020-11-12 12:00:10|2367.02|2367.02|2367.02|2367.02|2367.02|2367.02|2366.99|2366.99|0
1605182420000|2020-11-12 12:00:20|2367.06|2367.06|2367|2367|2367.06|2367.06|2367|2367|0
1605182430000|2020-11-12 12:00:30|2367.06|2367.06|2367.51|2367.51|2367.73|2367.73|2367.06|2367.06|0
1605182440000|2020-11-12 12:00:40|2367.18|2367.18|2367.1|2367.1|2367.22|2367.22|2367.1|2367.1|0
1605182450000|2020-11-12 12:00:50|2367.09|2367.09|2366.97|2366.97|2367.15|2367.15|2366.97|2366.97|0
1605182460000|2020-11-12 12:01:00|2367.06|2367.06|2367.18|2367.18|2367.23|2367.23|2367.06|2367.06|0
1605182490000|2020-11-12 12:01:30|2367.14|2367.14|2366.6|2366.6|2367.14|2367.14|2366.6|2366.6|0
1605182500000|2020-11-12 12:01:40|2366.19|2366.19|2366.08|2366.08|2366.19|2366.19|2366.08|2366.08|0
1605182510000|2020-11-12 12:01:50|2366.11|2366.11|2366.06|2366.06|2366.12|2366.12|2366.06|2366.06|0
1605182520000|2020-11-12 12:02:00|2365.94|2365.94|2366.3|2366.3|2366.36|2366.36|2365.94|2365.94|0
1605182530000|2020-11-12 12:02:10|2366.22|2366.22|2365.75|2365.75|2366.22|2366.22|2365.64|2365.64|0
1605182550000|2020-11-12 12:02:30|2365.72|2365.72|2365.35|2365.35|2365.72|2365.72|2365.35|2365.35|0
1605182560000|2020-11-12 12:02:40|2365.43|2365.43|2365.76|2365.76|2365.76|2365.76|2365.43|2365.43|0
1605182570000|2020-11-12 12:02:50|2365.59|2365.59|2365.45|2365.45|2365.59|2365.59|2365.45|2365.45|0
1605182580000|2020-11-12 12:03:00|2365.83|2365.83|2365.05|2365.05|2365.83|2365.83|2365.05|2365.05|0
1605182590000|2020-11-12 12:03:10|2364.88|2364.88|2364.86|2364.86|2364.88|2364.88|2364.86|2364.86|0
1605182600000|2020-11-12 12:03:20|2365.03|2365.03|2365.03|2365.03|2365.03|2365.03|2365.03|2365.03|0
1605182610000|2020-11-12 12:03:30|2365.53|2365.53|2365.59|2365.59|2365.59|2365.59|2365.53|2365.53|0
1605182620000|2020-11-12 12:03:40|2365.53|2365.53|2365.48|2365.48|2365.7|2365.7|2365.48|2365.48|0
1605182630000|2020-11-12 12:03:50|2365.46|2365.46|2365.66|2365.66|2365.66|2365.66|2365.37|2365.37|0
1605182640000|2020-11-12 12:04:00|2365.83|2365.83|2366.02|2366.02|2366.02|2366.02|2365.83|2365.83|0
1605182660000|2020-11-12 12:04:20|2365.97|2365.97|2365.87|2365.87|2365.97|2365.97|2365.87|2365.87|0
1605182670000|2020-11-12 12:04:30|2365.81|2365.81|2366.96|2366.96|2366.96|2366.96|2365.81|2365.81|0
1605182680000|2020-11-12 12:04:40|2366.95|2366.95|2366.95|2366.95|2366.99|2366.99|2366.95|2366.95|0
1605182690000|2020-11-12 12:04:50|2367.03|2367.03|2366.13|2366.13|2367.03|2367.03|2366.13|2366.13|0
1605182700000|2020-11-12 12:05:00|2366.11|2366.11|2366.11|2366.11|2366.23|2366.23|2366.11|2366.11|0
1605182710000|2020-11-12 12:05:10|2366.09|2366.09|2366.15|2366.15|2366.15|2366.15|2366.09|2366.09|0
1605182720000|2020-11-12 12:05:20|2365.98|2365.98|2365.39|2365.39|2365.98|2365.98|2365.26|2365.26|0
1605182730000|2020-11-12 12:05:30|2365.14|2365.14|2365.1|2365.1|2365.14|2365.14|2365.1|2365.1|0
1605182740000|2020-11-12 12:05:40|2364.43|2364.43|2363.66|2363.66|2364.43|2364.43|2363.66|2363.66|0
1605182750000|2020-11-12 12:05:50|2363.49|2363.49|2363.2|2363.2|2363.49|2363.49|2363.2|2363.2|0
1605182760000|2020-11-12 12:06:00|2363.13|2363.13|2363.39|2363.39|2363.39|2363.39|2363.04|2363.04|0
1605182770000|2020-11-12 12:06:10|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|2363.72|0
1605182780000|2020-11-12 12:06:20|2363.77|2363.77|2363.82|2363.82|2363.82|2363.82|2363.77|2363.77|0
1605182790000|2020-11-12 12:06:30|2363.71|2363.71|2362.75|2362.75|2363.71|2363.71|2362.75|2362.75|0
1605182800000|2020-11-12 12:06:40|2362.72|2362.72|2362.65|2362.65|2362.72|2362.72|2362.61|2362.61|0
1605182810000|2020-11-12 12:06:50|2362.61|2362.61|2362.38|2362.38|2362.61|2362.61|2362.38|2362.38|0
1605182820000|2020-11-12 12:07:00|2362.49|2362.49|2364|2364|2364|2364|2362.49|2362.49|0
1605182830000|2020-11-12 12:07:10|2363.99|2363.99|2364.01|2364.01|2364.04|2364.04|2363.98|2363.98|0
1605182840000|2020-11-12 12:07:20|2364.09|2364.09|2364.03|2364.03|2364.09|2364.09|2364.03|2364.03|0
1605182850000|2020-11-12 12:07:30|2363.9|2363.9|2363.84|2363.84|2363.9|2363.9|2363.84|2363.84|0
1605182860000|2020-11-12 12:07:40|2363.88|2363.88|2364.44|2364.44|2364.44|2364.44|2363.88|2363.88|0
1605182870000|2020-11-12 12:07:50|2364.38|2364.38|2363.69|2363.69|2364.38|2364.38|2363.69|2363.69|0
1605182880000|2020-11-12 12:08:00|2363.66|2363.66|2362.89|2362.89|2363.66|2363.66|2362.72|2362.72|0
1605182890000|2020-11-12 12:08:10|2362.6|2362.6|2363.43|2363.43|2363.43|2363.43|2362.6|2362.6|0
1605182900000|2020-11-12 12:08:20|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|2363.32|0
1605182910000|2020-11-12 12:08:30|2363.15|2363.15|2363.41|2363.41|2363.41|2363.41|2363.15|2363.15|0
1605182920000|2020-11-12 12:08:40|2363.46|2363.46|2363.46|2363.46|2363.46|2363.46|2363.46|2363.46|0
1605182930000|2020-11-12 12:08:50|2363.52|2363.52|2363.43|2363.43|2363.52|2363.52|2363.43|2363.43|0
1605182940000|2020-11-12 12:09:00|2362.93|2362.93|2363.15|2363.15|2363.27|2363.27|2362.93|2362.93|0
1605182950000|2020-11-12 12:09:10|2363.32|2363.32|2364.61|2364.61|2364.61|2364.61|2363.32|2363.32|0
1605182960000|2020-11-12 12:09:20|2364.65|2364.65|2363.67|2363.67|2364.65|2364.65|2363.67|2363.67|0
1605182980000|2020-11-12 12:09:40|2363.9|2363.9|2363.97|2363.97|2364.01|2364.01|2363.9|2363.9|0
1605182990000|2020-11-12 12:09:50|2363.86|2363.86|2363.85|2363.85|2363.86|2363.86|2363.85|2363.85|0
1605183000000|2020-11-12 12:10:00|2363.67|2363.67|2363.83|2363.83|2363.84|2363.84|2363.67|2363.67|0
1605183010000|2020-11-12 12:10:10|2363.82|2363.82|2364.16|2364.16|2364.16|2364.16|2363.82|2363.82|0
1605183020000|2020-11-12 12:10:20|2364.99|2364.99|2365.31|2365.31|2365.32|2365.32|2364.99|2364.99|0
1605183030000|2020-11-12 12:10:30|2365.36|2365.36|2365.48|2365.48|2365.48|2365.48|2365.36|2365.36|0
1605183050000|2020-11-12 12:10:50|2365.37|2365.37|2364.91|2364.91|2365.37|2365.37|2364.91|2364.91|0
1605183060000|2020-11-12 12:11:00|2364.75|2364.75|2364.62|2364.62|2364.75|2364.75|2364.62|2364.62|0
1605183070000|2020-11-12 12:11:10|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|2364.95|0
1605183080000|2020-11-12 12:11:20|2364.89|2364.89|2364.89|2364.89|2364.89|2364.89|2364.89|2364.89|0
1605183090000|2020-11-12 12:11:30|2364.93|2364.93|2365.39|2365.39|2365.39|2365.39|2364.93|2364.93|0
1605183100000|2020-11-12 12:11:40|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|2365.22|0
1605183110000|2020-11-12 12:11:50|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|2365.72|0
1605183120000|2020-11-12 12:12:00|2365.68|2365.68|2365.74|2365.74|2365.74|2365.74|2365.68|2365.68|0
1605183130000|2020-11-12 12:12:10|2365.91|2365.91|2365.35|2365.35|2365.91|2365.91|2365.35|2365.35|0
1605183140000|2020-11-12 12:12:20|2365.51|2365.51|2365.55|2365.55|2365.55|2365.55|2365.51|2365.51|0
1605183150000|2020-11-12 12:12:30|2365.52|2365.52|2365.48|2365.48|2365.52|2365.52|2365.48|2365.48|0
1605183160000|2020-11-12 12:12:40|2365.82|2365.82|2365.43|2365.43|2365.82|2365.82|2365.43|2365.43|0
1605183170000|2020-11-12 12:12:50|2365.26|2365.26|2364.93|2364.93|2365.26|2365.26|2364.93|2364.93|0
1605183180000|2020-11-12 12:13:00|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|2364.82|0
1605183190000|2020-11-12 12:13:10|2364.79|2364.79|2364.85|2364.85|2364.85|2364.85|2364.79|2364.79|0
1605183200000|2020-11-12 12:13:20|2365.01|2365.01|2365.5|2365.5|2365.61|2365.61|2365.01|2365.01|0
1605183210000|2020-11-12 12:13:30|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|2365.39|0
1605183220000|2020-11-12 12:13:40|2365.35|2365.35|2364.82|2364.82|2365.35|2365.35|2364.6|2364.6|0
1605183230000|2020-11-12 12:13:50|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|2364.65|0
1605183240000|2020-11-12 12:14:00|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|2363.99|0
1605183250000|2020-11-12 12:14:10|2363.25|2363.25|2363.36|2363.36|2363.36|2363.36|2363.14|2363.14|0
1605183260000|2020-11-12 12:14:20|2363.42|2363.42|2363.88|2363.88|2363.88|2363.88|2363.42|2363.42|0
1605183270000|2020-11-12 12:14:30|2363.89|2363.89|2364.42|2364.42|2364.42|2364.42|2363.89|2363.89|0
1605183280000|2020-11-12 12:14:40|2364.43|2364.43|2364.49|2364.49|2364.49|2364.49|2364.43|2364.43|0
1605183290000|2020-11-12 12:14:50|2364.54|2364.54|2364.54|2364.54|2364.54|2364.54|2364.54|2364.54|0
1605183310000|2020-11-12 12:15:10|2364.58|2364.58|2364.54|2364.54|2364.91|2364.91|2364.54|2364.54|0
1605183320000|2020-11-12 12:15:20|2364.2|2364.2|2363.72|2363.72|2364.2|2364.2|2363.65|2363.65|0
1605183330000|2020-11-12 12:15:30|2363.68|2363.68|2363.8|2363.8|2363.8|2363.8|2363.68|2363.68|0
1605183340000|2020-11-12 12:15:40|2363.75|2363.75|2363.37|2363.37|2364.03|2364.03|2363.37|2363.37|0
1605183360000|2020-11-12 12:16:00|2363.87|2363.87|2364.15|2364.15|2364.15|2364.15|2363.87|2363.87|0
1605183370000|2020-11-12 12:16:10|2364.13|2364.13|2364.78|2364.78|2364.78|2364.78|2364.13|2364.13|0
1605183380000|2020-11-12 12:16:20|2366.28|2366.28|2366.5|2366.5|2366.51|2366.51|2366.28|2366.28|0
1605183390000|2020-11-12 12:16:30|2366.67|2366.67|2367.22|2367.22|2367.22|2367.22|2366.67|2366.67|0
1605183400000|2020-11-12 12:16:40|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|2367.17|0
1605183410000|2020-11-12 12:16:50|2367.05|2367.05|2366.82|2366.82|2367.05|2367.05|2366.82|2366.82|0
1605183420000|2020-11-12 12:17:00|2366.94|2366.94|2367.17|2367.17|2367.17|2367.17|2366.94|2366.94|0
1605183430000|2020-11-12 12:17:10|2367.23|2367.23|2367.47|2367.47|2367.47|2367.47|2367.23|2367.23|0
1605183440000|2020-11-12 12:17:20|2367.64|2367.64|2369.18|2369.18|2369.18|2369.18|2367.64|2367.64|0
1605183450000|2020-11-12 12:17:30|2369.23|2369.23|2369.35|2369.35|2369.35|2369.35|2369.18|2369.18|0
1605183460000|2020-11-12 12:17:40|2369.32|2369.32|2369.32|2369.32|2369.32|2369.32|2369.32|2369.32|0
1605183470000|2020-11-12 12:17:50|2369.43|2369.43|2369.78|2369.78|2369.78|2369.78|2369.43|2369.43|0
1605183480000|2020-11-12 12:18:00|2369.72|2369.72|2370.43|2370.43|2370.43|2370.43|2369.7|2369.7|0
1605183490000|2020-11-12 12:18:10|2370.37|2370.37|2370.04|2370.04|2370.37|2370.37|2370.04|2370.04|0
1605183500000|2020-11-12 12:18:20|2369.87|2369.87|2369.17|2369.17|2369.87|2369.87|2369.17|2369.17|0
1605183510000|2020-11-12 12:18:30|2369.23|2369.23|2370.11|2370.11|2370.11|2370.11|2369.23|2369.23|0
1605183520000|2020-11-12 12:18:40|2370.12|2370.12|2370.18|2370.18|2370.18|2370.18|2370.12|2370.12|0
1605183530000|2020-11-12 12:18:50|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|2370.12|0
1605183540000|2020-11-12 12:19:00|2370.01|2370.01|2369.23|2369.23|2370.01|2370.01|2369.23|2369.23|0
1605183550000|2020-11-12 12:19:10|2369.34|2369.34|2369.69|2369.69|2369.8|2369.8|2369.34|2369.34|0
1605183560000|2020-11-12 12:19:20|2369.63|2369.63|2369.52|2369.52|2369.63|2369.63|2369.52|2369.52|0
1605183570000|2020-11-12 12:19:30|2369.53|2369.53|2369.62|2369.62|2369.62|2369.62|2369.53|2369.53|0
1605183580000|2020-11-12 12:19:40|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|2369.63|0
1605183590000|2020-11-12 12:19:50|2369.64|2369.64|2370.16|2370.16|2370.27|2370.27|2369.64|2369.64|0
1605183600000|2020-11-12 12:20:00|2370.27|2370.27|2370.11|2370.11|2370.27|2370.27|2370.11|2370.11|0
1605183610000|2020-11-12 12:20:10|2370.16|2370.16|2370.39|2370.39|2370.39|2370.39|2370.16|2370.16|0
1605183620000|2020-11-12 12:20:20|2370.33|2370.33|2370.28|2370.28|2370.33|2370.33|2370.16|2370.16|0
1605183630000|2020-11-12 12:20:30|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|2370.25|0
1605183650000|2020-11-12 12:20:50|2370.14|2370.14|2370.06|2370.06|2370.14|2370.14|2370.06|2370.06|0
1605183660000|2020-11-12 12:21:00|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|2369.89|0
1605183670000|2020-11-12 12:21:10|2369.95|2369.95|2369.95|2369.95|2369.95|2369.95|2369.95|2369.95|0
1605183680000|2020-11-12 12:21:20|2369.78|2369.78|2369.19|2369.19|2369.78|2369.78|2369.17|2369.17|0
1605183690000|2020-11-12 12:21:30|2368.85|2368.85|2368.8|2368.8|2368.85|2368.85|2368.79|2368.79|0
1605183700000|2020-11-12 12:21:40|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|2368.79|0
1605183720000|2020-11-12 12:22:00|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|2368.83|0
1605183730000|2020-11-12 12:22:10|2368.79|2368.79|2369.29|2369.29|2369.29|2369.29|2368.68|2368.68|0
1605183740000|2020-11-12 12:22:20|2369.37|2369.37|2369.49|2369.49|2369.49|2369.49|2369.37|2369.37|0
1605183750000|2020-11-12 12:22:30|2369.75|2369.75|2370.75|2370.75|2370.89|2370.89|2369.75|2369.75|0
1605183770000|2020-11-12 12:22:50|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|2370.78|0
1605183780000|2020-11-12 12:23:00|2370.89|2370.89|2370.96|2370.96|2371.02|2371.02|2370.89|2370.89|0
1605183790000|2020-11-12 12:23:10|2370.85|2370.85|2370.68|2370.68|2370.85|2370.85|2370.68|2370.68|0
1605183810000|2020-11-12 12:23:30|2370.7|2370.7|2370.53|2370.53|2370.7|2370.7|2370.53|2370.53|0
1605183820000|2020-11-12 12:23:40|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|2370.38|0
1605183830000|2020-11-12 12:23:50|2370.26|2370.26|2370.22|2370.22|2370.27|2370.27|2370.22|2370.22|0
1605183840000|2020-11-12 12:24:00|2370.1|2370.1|2370.67|2370.67|2370.67|2370.67|2370.1|2370.1|0
1605183850000|2020-11-12 12:24:10|2370.72|2370.72|2369.94|2369.94|2370.99|2370.99|2369.94|2369.94|0
1605183860000|2020-11-12 12:24:20|2369.91|2369.91|2369.96|2369.96|2369.96|2369.96|2369.91|2369.91|0
1605183870000|2020-11-12 12:24:30|2370.12|2370.12|2370.17|2370.17|2370.17|2370.17|2370.12|2370.12|0
1605183880000|2020-11-12 12:24:40|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|2370.11|0
1605183890000|2020-11-12 12:24:50|2369.88|2369.88|2369.76|2369.76|2369.88|2369.88|2369.76|2369.76|0
1605183910000|2020-11-12 12:25:10|2369.65|2369.65|2369.02|2369.02|2369.65|2369.65|2369.02|2369.02|0
1605183920000|2020-11-12 12:25:20|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|2368.98|0
1605183930000|2020-11-12 12:25:30|2369.02|2369.02|2369.02|2369.02|2369.02|2369.02|2369.02|2369.02|0
1605183940000|2020-11-12 12:25:40|2368.98|2368.98|2368.32|2368.32|2368.98|2368.98|2368.32|2368.32|0
1605183960000|2020-11-12 12:26:00|2368.09|2368.09|2367.09|2367.09|2368.09|2368.09|2367.09|2367.09|0
1605183970000|2020-11-12 12:26:10|2366.92|2366.92|2366.68|2366.68|2366.92|2366.92|2366.68|2366.68|0
1605183980000|2020-11-12 12:26:20|2366.34|2366.34|2366.03|2366.03|2366.53|2366.53|2366.03|2366.03|0
1605183990000|2020-11-12 12:26:30|2366.26|2366.26|2366.5|2366.5|2366.5|2366.5|2366.17|2366.17|0
1605184000000|2020-11-12 12:26:40|2366.62|2366.62|2367.06|2367.06|2367.06|2367.06|2366.62|2366.62|0
1605184010000|2020-11-12 12:26:50|2367.22|2367.22|2367.68|2367.68|2367.68|2367.68|2367.22|2367.22|0
1605184020000|2020-11-12 12:27:00|2367.62|2367.62|2367.9|2367.9|2367.9|2367.9|2367.56|2367.56|0
1605184030000|2020-11-12 12:27:10|2367.89|2367.89|2367.93|2367.93|2367.93|2367.93|2367.83|2367.83|0
1605184040000|2020-11-12 12:27:20|2367.97|2367.97|2367.75|2367.75|2368.08|2368.08|2367.75|2367.75|0
1605184050000|2020-11-12 12:27:30|2367.42|2367.42|2367.77|2367.77|2367.77|2367.77|2367.42|2367.42|0
1605184060000|2020-11-12 12:27:40|2367.83|2367.83|2367.87|2367.87|2367.87|2367.87|2367.83|2367.83|0
1605184070000|2020-11-12 12:27:50|2367.81|2367.81|2366.97|2366.97|2367.81|2367.81|2366.97|2366.97|0
1605184080000|2020-11-12 12:28:00|2366.91|2366.91|2366.3|2366.3|2366.91|2366.91|2366.3|2366.3|0
1605184090000|2020-11-12 12:28:10|2366.34|2366.34|2366.51|2366.51|2366.51|2366.51|2366.34|2366.34|0
1605184100000|2020-11-12 12:28:20|2366.62|2366.62|2366.58|2366.58|2366.62|2366.62|2366.58|2366.58|0
1605184110000|2020-11-12 12:28:30|2366.41|2366.41|2366.45|2366.45|2366.45|2366.45|2366.41|2366.41|0
1605184120000|2020-11-12 12:28:40|2366.37|2366.37|2366.41|2366.41|2366.41|2366.41|2366.37|2366.37|0
1605184130000|2020-11-12 12:28:50|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|2366.47|0
1605184140000|2020-11-12 12:29:00|2366.64|2366.64|2366.8|2366.8|2366.8|2366.8|2366.64|2366.64|0
1605184150000|2020-11-12 12:29:10|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|2366.86|0
1605184160000|2020-11-12 12:29:20|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|2366.9|0
1605184170000|2020-11-12 12:29:30|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|2366.94|0
1605184180000|2020-11-12 12:29:40|2366.87|2366.87|2366.31|2366.31|2366.95|2366.95|2366.31|2366.31|0
1605184190000|2020-11-12 12:29:50|2366.14|2366.14|2366.1|2366.1|2366.14|2366.14|2366.1|2366.1|0
1605184200000|2020-11-12 12:30:00|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|2366.15|0
1605184210000|2020-11-12 12:30:10|2366.16|2366.16|2365.74|2365.74|2366.16|2366.16|2365.74|2365.74|0
1605184220000|2020-11-12 12:30:20|2365.69|2365.69|2365.24|2365.24|2365.69|2365.69|2365.19|2365.19|0
1605184230000|2020-11-12 12:30:30|2365.41|2365.41|2365.97|2365.97|2365.97|2365.97|2365.41|2365.41|0
1605184240000|2020-11-12 12:30:40|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|2366.14|0
1605184250000|2020-11-12 12:30:50|2366.13|2366.13|2365.36|2365.36|2366.13|2366.13|2365.36|2365.36|0
1605184260000|2020-11-12 12:31:00|2365.35|2365.35|2364.46|2364.46|2365.41|2365.41|2364.46|2364.46|0
1605184270000|2020-11-12 12:31:10|2363.97|2363.97|2363.52|2363.52|2363.97|2363.97|2363.52|2363.52|0
1605184280000|2020-11-12 12:31:20|2363.61|2363.61|2363.89|2363.89|2363.89|2363.89|2363.61|2363.61|0
1605184290000|2020-11-12 12:31:30|2363.95|2363.95|2364.39|2364.39|2364.39|2364.39|2363.95|2363.95|0
1605184300000|2020-11-12 12:31:40|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|2364.23|0
1605184310000|2020-11-12 12:31:50|2364.06|2364.06|2364.17|2364.17|2364.23|2364.23|2364.06|2364.06|0
1605184320000|2020-11-12 12:32:00|2363.94|2363.94|2363.98|2363.98|2364.07|2364.07|2363.93|2363.93|0
1605184330000|2020-11-12 12:32:10|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|2363.9|0
1605184350000|2020-11-12 12:32:30|2363.86|2363.86|2363.83|2363.83|2363.86|2363.86|2363.8|2363.8|0
1605184360000|2020-11-12 12:32:40|2363.78|2363.78|2363.78|2363.78|2363.78|2363.78|2363.78|2363.78|0
1605184370000|2020-11-12 12:32:50|2363.75|2363.75|2363.7|2363.7|2363.75|2363.75|2363.7|2363.7|0
1605184380000|2020-11-12 12:33:00|2363.65|2363.65|2363.6|2363.6|2363.65|2363.65|2363.6|2363.6|0
1605184390000|2020-11-12 12:33:10|2363.43|2363.43|2363.27|2363.27|2363.6|2363.6|2363.27|2363.27|0
1605184400000|2020-11-12 12:33:20|2363.44|2363.44|2363.5|2363.5|2363.5|2363.5|2363.44|2363.44|0
1605184420000|2020-11-12 12:33:40|2363.45|2363.45|2363.4|2363.4|2363.45|2363.45|2363.4|2363.4|0
1605184430000|2020-11-12 12:33:50|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|2363.35|0
1605184440000|2020-11-12 12:34:00|2363.41|2363.41|2363.18|2363.18|2363.57|2363.57|2363.18|2363.18|0
1605184450000|2020-11-12 12:34:10|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|2363.25|0
1605184460000|2020-11-12 12:34:20|2363.34|2363.34|2363.99|2363.99|2363.99|2363.99|2363.34|2363.34|0
1605184480000|2020-11-12 12:34:40|2364.18|2364.18|2364.42|2364.42|2364.55|2364.55|2364.18|2364.18|0
1605184490000|2020-11-12 12:34:50|2364.39|2364.39|2364.25|2364.25|2364.39|2364.39|2364.25|2364.25|0
1605184500000|2020-11-12 12:35:00|2364.23|2364.23|2363.03|2363.03|2364.23|2364.23|2363.03|2363.03|0
1605184510000|2020-11-12 12:35:10|2362.92|2362.92|2362.65|2362.65|2362.92|2362.92|2362.63|2362.63|0
1605184520000|2020-11-12 12:35:20|2362.98|2362.98|2362.8|2362.8|2363.15|2363.15|2362.8|2362.8|0
1605184530000|2020-11-12 12:35:30|2362.97|2362.97|2363.07|2363.07|2363.07|2363.07|2362.97|2362.97|0
1605184540000|2020-11-12 12:35:40|2363.01|2363.01|2363.03|2363.03|2363.03|2363.03|2363.01|2363.01|0
1605184550000|2020-11-12 12:35:50|2363.15|2363.15|2363.48|2363.48|2363.48|2363.48|2363.15|2363.15|0
1605184560000|2020-11-12 12:36:00|2363.26|2363.26|2363.09|2363.09|2363.26|2363.26|2363.09|2363.09|0
1605184570000|2020-11-12 12:36:10|2363.26|2363.26|2362.93|2362.93|2363.26|2363.26|2362.93|2362.93|0
1605184580000|2020-11-12 12:36:20|2362.97|2362.97|2364.48|2364.48|2364.48|2364.48|2362.97|2362.97|0
1605184590000|2020-11-12 12:36:30|2364.53|2364.53|2365.1|2365.1|2365.1|2365.1|2364.53|2364.53|0
1605184600000|2020-11-12 12:36:40|2365.05|2365.05|2365.06|2365.06|2365.06|2365.06|2365.05|2365.05|0
1605184610000|2020-11-12 12:36:50|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|2366.13|0
1605184620000|2020-11-12 12:37:00|2366.36|2366.36|2366.59|2366.59|2366.64|2366.64|2366.36|2366.36|0
1605184640000|2020-11-12 12:37:20|2366.56|2366.56|2366.63|2366.63|2366.73|2366.73|2366.56|2366.56|0
1605184650000|2020-11-12 12:37:30|2366.69|2366.69|2366.74|2366.74|2366.74|2366.74|2366.69|2366.69|0
1605184660000|2020-11-12 12:37:40|2366.63|2366.63|2366.35|2366.35|2366.74|2366.74|2366.3|2366.3|0
1605184670000|2020-11-12 12:37:50|2366.02|2366.02|2365.6|2365.6|2366.02|2366.02|2365.57|2365.57|0
1605184680000|2020-11-12 12:38:00|2365.66|2365.66|2365.99|2365.99|2365.99|2365.99|2365.66|2365.66|0
1605184690000|2020-11-12 12:38:10|2366.11|2366.11|2366.55|2366.55|2366.55|2366.55|2366.11|2366.11|0
1605184700000|2020-11-12 12:38:20|2366.72|2366.72|2366.72|2366.72|2366.72|2366.72|2366.72|2366.72|0
1605184710000|2020-11-12 12:38:30|2366.66|2366.66|2365.83|2365.83|2366.7|2366.7|2365.72|2365.72|0
1605184720000|2020-11-12 12:38:40|2365.55|2365.55|2365.49|2365.49|2365.55|2365.55|2365.49|2365.49|0
1605184730000|2020-11-12 12:38:50|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|2365.48|0
1605184740000|2020-11-12 12:39:00|2365.44|2365.44|2364.75|2364.75|2365.44|2365.44|2364.75|2364.75|0
1605184750000|2020-11-12 12:39:10|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|2364.71|0
1605184760000|2020-11-12 12:39:20|2364.65|2364.65|2364.56|2364.56|2364.65|2364.65|2364.54|2364.54|0
1605184770000|2020-11-12 12:39:30|2364.52|2364.52|2364.46|2364.46|2364.52|2364.52|2364.46|2364.46|0
1605184790000|2020-11-12 12:39:50|2364.4|2364.4|2364.74|2364.74|2364.74|2364.74|2364.35|2364.35|0
1605184800000|2020-11-12 12:40:00|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|2364.68|0
1605184820000|2020-11-12 12:40:20|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|2364.74|0
1605184830000|2020-11-12 12:40:30|2365.23|2365.23|2365.64|2365.64|2365.64|2365.64|2365.12|2365.12|0
1605184840000|2020-11-12 12:40:40|2365.6|2365.6|2366.21|2366.21|2366.21|2366.21|2365.6|2365.6|0
1605184850000|2020-11-12 12:40:50|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|2366.33|0
1605184860000|2020-11-12 12:41:00|2365.99|2365.99|2365.51|2365.51|2365.99|2365.99|2365.51|2365.51|0
1605184870000|2020-11-12 12:41:10|2365.47|2365.47|2364.67|2364.67|2365.47|2365.47|2364.67|2364.67|0
1605184890000|2020-11-12 12:41:30|2364.78|2364.78|2365.45|2365.45|2365.45|2365.45|2364.72|2364.72|0
1605184910000|2020-11-12 12:41:50|2365.78|2365.78|2365.78|2365.78|2365.78|2365.78|2365.78|2365.78|0
1605184920000|2020-11-12 12:42:00|2366.28|2366.28|2366.55|2366.55|2366.55|2366.55|2366.28|2366.28|0
1605184930000|2020-11-12 12:42:10|2366.59|2366.59|2364.86|2364.86|2366.62|2366.62|2364.86|2364.86|0
1605184940000|2020-11-12 12:42:20|2364.78|2364.78|2364.73|2364.73|2364.79|2364.79|2364.73|2364.73|0
1605184950000|2020-11-12 12:42:30|2364.62|2364.62|2364.4|2364.4|2364.74|2364.74|2364.4|2364.4|0
1605184960000|2020-11-12 12:42:40|2364.57|2364.57|2364.85|2364.85|2364.85|2364.85|2364.57|2364.57|0
1605184970000|2020-11-12 12:42:50|2365.35|2365.35|2365.35|2365.35|2365.35|2365.35|2365.35|2365.35|0
1605184980000|2020-11-12 12:43:00|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|2365.58|0
1605184990000|2020-11-12 12:43:10|2365.24|2365.24|2364.9|2364.9|2365.41|2365.41|2364.74|2364.74|0
1605185010000|2020-11-12 12:43:30|2364.88|2364.88|2364.68|2364.68|2364.88|2364.88|2364.68|2364.68|0
1605185020000|2020-11-12 12:43:40|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|2364.51|0
1605185030000|2020-11-12 12:43:50|2364.18|2364.18|2363.6|2363.6|2364.18|2364.18|2363.6|2363.6|0
1605185040000|2020-11-12 12:44:00|2363.54|2363.54|2363.6|2363.6|2363.6|2363.6|2363.54|2363.54|0
1605185050000|2020-11-12 12:44:10|2363.43|2363.43|2363.26|2363.26|2363.43|2363.43|2363.26|2363.26|0
1605185060000|2020-11-12 12:44:20|2363.2|2363.2|2362.81|2362.81|2363.2|2363.2|2362.81|2362.81|0
1605185070000|2020-11-12 12:44:30|2362.65|2362.65|2362.65|2362.65|2362.65|2362.65|2362.65|2362.65|0
1605185080000|2020-11-12 12:44:40|2362.39|2362.39|2363.12|2363.12|2363.12|2363.12|2362.39|2362.39|0
1605185090000|2020-11-12 12:44:50|2363.45|2363.45|2363.76|2363.76|2363.76|2363.76|2363.45|2363.45|0
1605185100000|2020-11-12 12:45:00|2363.59|2363.59|2363.84|2363.84|2363.84|2363.84|2363.59|2363.59|0
1605185110000|2020-11-12 12:45:10|2363.86|2363.86|2363.87|2363.87|2363.87|2363.87|2363.86|2363.86|0
1605185120000|2020-11-12 12:45:20|2363.7|2363.7|2363.53|2363.53|2363.7|2363.7|2363.53|2363.53|0
1605185130000|2020-11-12 12:45:30|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|2363.87|0
1605185150000|2020-11-12 12:45:50|2363.75|2363.75|2363.18|2363.18|2363.75|2363.75|2363.18|2363.18|0
1605185160000|2020-11-12 12:46:00|2363.01|2363.01|2362.93|2362.93|2363.01|2363.01|2362.93|2362.93|0
1605185170000|2020-11-12 12:46:10|2362.92|2362.92|2363.41|2363.41|2363.41|2363.41|2362.91|2362.91|0
1605185180000|2020-11-12 12:46:20|2363.58|2363.58|2363.61|2363.61|2363.61|2363.61|2363.58|2363.58|0
1605185190000|2020-11-12 12:46:30|2364.11|2364.11|2364.17|2364.17|2364.17|2364.17|2364.05|2364.05|0
1605185200000|2020-11-12 12:46:40|2363.95|2363.95|2363.91|2363.91|2363.95|2363.95|2363.91|2363.91|0
1605185210000|2020-11-12 12:46:50|2363.58|2363.58|2363.03|2363.03|2363.58|2363.58|2363.03|2363.03|0
1605185220000|2020-11-12 12:47:00|2363.04|2363.04|2363.21|2363.21|2363.21|2363.21|2362.99|2362.99|0
1605185230000|2020-11-12 12:47:10|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|2363.27|0
1605185240000|2020-11-12 12:47:20|2363.23|2363.23|2363.4|2363.4|2363.4|2363.4|2363.23|2363.23|0
1605185250000|2020-11-12 12:47:30|2363.45|2363.45|2363.51|2363.51|2363.51|2363.51|2363.45|2363.45|0
1605185270000|2020-11-12 12:47:50|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|2363.5|0
1605185280000|2020-11-12 12:48:00|2363|2363|2363.02|2363.02|2363.02|2363.02|2363|2363|0
1605185290000|2020-11-12 12:48:10|2362.94|2362.94|2362.94|2362.94|2363.09|2363.09|2362.93|2362.93|0
1605185300000|2020-11-12 12:48:20|2362.89|2362.89|2362.89|2362.89|2362.89|2362.89|2362.89|2362.89|0
1605185310000|2020-11-12 12:48:30|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|2362.72|0
1605185320000|2020-11-12 12:48:40|2362.71|2362.71|2362.62|2362.62|2362.71|2362.71|2362.62|2362.62|0
1605185330000|2020-11-12 12:48:50|2362.6|2362.6|2362.56|2362.56|2362.6|2362.6|2362.56|2362.56|0
1605185340000|2020-11-12 12:49:00|2362.73|2362.73|2362.85|2362.85|2362.85|2362.85|2362.73|2362.73|0
1605185350000|2020-11-12 12:49:10|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|2362.52|0
1605185360000|2020-11-12 12:49:20|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|2362.46|0
1605185370000|2020-11-12 12:49:30|2362.51|2362.51|2362.25|2362.25|2362.51|2362.51|2362.25|2362.25|0
1605185390000|2020-11-12 12:49:50|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|2362.42|0
1605185400000|2020-11-12 12:50:00|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|2362.09|0
1605185410000|2020-11-12 12:50:10|2362.04|2362.04|2357.97|2357.97|2362.04|2362.04|2357.97|2357.97|0
1605185420000|2020-11-12 12:50:20|2358|2358|2356.76|2356.76|2358|2358|2356.76|2356.76|0
1605185430000|2020-11-12 12:50:30|2356.92|2356.92|2356.55|2356.55|2357.09|2357.09|2356.53|2356.53|0
1605185440000|2020-11-12 12:50:40|2356.38|2356.38|2356.9|2356.9|2356.9|2356.9|2356.38|2356.38|0
1605185450000|2020-11-12 12:50:50|2356.96|2356.96|2357.74|2357.74|2357.74|2357.74|2356.96|2356.96|0
1605185460000|2020-11-12 12:51:00|2357.78|2357.78|2358.52|2358.52|2358.52|2358.52|2357.78|2357.78|0
1605185470000|2020-11-12 12:51:10|2358.02|2358.02|2357.08|2357.08|2358.02|2358.02|2357.08|2357.08|0
1605185480000|2020-11-12 12:51:20|2357.05|2357.05|2356.13|2356.13|2357.05|2357.05|2356.13|2356.13|0
1605185490000|2020-11-12 12:51:30|2356.08|2356.08|2355.29|2355.29|2356.08|2356.08|2355.29|2355.29|0
1605185500000|2020-11-12 12:51:40|2355.28|2355.28|2355.06|2355.06|2355.28|2355.28|2355.01|2355.01|0
1605185510000|2020-11-12 12:51:50|2355.39|2355.39|2355.52|2355.52|2355.61|2355.61|2355.39|2355.39|0
1605185520000|2020-11-12 12:52:00|2355.18|2355.18|2355.21|2355.21|2355.21|2355.21|2355.16|2355.16|0
1605185530000|2020-11-12 12:52:10|2355.37|2355.37|2355.37|2355.37|2355.4|2355.4|2355.23|2355.23|0
1605185540000|2020-11-12 12:52:20|2355.54|2355.54|2355.15|2355.15|2355.54|2355.54|2355.15|2355.15|0
1605185550000|2020-11-12 12:52:30|2355.2|2355.2|2355.37|2355.37|2355.43|2355.43|2355.2|2355.2|0
1605185560000|2020-11-12 12:52:40|2355.54|2355.54|2355.48|2355.48|2355.65|2355.65|2355.48|2355.48|0
1605185570000|2020-11-12 12:52:50|2355.32|2355.32|2354.65|2354.65|2355.32|2355.32|2354.65|2354.65|0
1605185580000|2020-11-12 12:53:00|2354.59|2354.59|2354.37|2354.37|2354.92|2354.92|2354.37|2354.37|0
1605185590000|2020-11-12 12:53:10|2353.62|2353.62|2353.39|2353.39|2353.62|2353.62|2353.39|2353.39|0
1605185600000|2020-11-12 12:53:20|2353.32|2353.32|2353.28|2353.28|2353.32|2353.32|2353.28|2353.28|0
1605185610000|2020-11-12 12:53:30|2353.11|2353.11|2352.96|2352.96|2353.11|2353.11|2352.96|2352.96|0
1605185620000|2020-11-12 12:53:40|2352.92|2352.92|2353|2353|2353|2353|2352.83|2352.83|0
1605185630000|2020-11-12 12:53:50|2353.04|2353.04|2353.14|2353.14|2353.18|2353.18|2353.04|2353.04|0
1605185640000|2020-11-12 12:54:00|2352.97|2352.97|2353.17|2353.17|2353.17|2353.17|2352.72|2352.72|0
1605185650000|2020-11-12 12:54:10|2353.2|2353.2|2353.26|2353.26|2353.42|2353.42|2353.2|2353.2|0
1605185660000|2020-11-12 12:54:20|2353.37|2353.37|2352.51|2352.51|2353.37|2353.37|2352.39|2352.39|0
1605185670000|2020-11-12 12:54:30|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|2352.47|0
1605185680000|2020-11-12 12:54:40|2352.64|2352.64|2352.3|2352.3|2352.64|2352.64|2352.2|2352.2|0
1605185690000|2020-11-12 12:54:50|2352.34|2352.34|2352.31|2352.31|2352.41|2352.41|2352.31|2352.31|0
1605185700000|2020-11-12 12:55:00|2352.47|2352.47|2352.52|2352.52|2352.85|2352.85|2352.47|2352.47|0
1605185710000|2020-11-12 12:55:10|2352.57|2352.57|2353.03|2353.03|2353.36|2353.36|2352.57|2352.57|0
1605185720000|2020-11-12 12:55:20|2352.86|2352.86|2352.86|2352.86|2352.86|2352.86|2352.64|2352.64|0
1605185730000|2020-11-12 12:55:30|2353.05|2353.05|2353.39|2353.39|2353.73|2353.73|2353.05|2353.05|0
1605185740000|2020-11-12 12:55:40|2353.56|2353.56|2354.28|2354.28|2354.28|2354.28|2353.37|2353.37|0
1605185750000|2020-11-12 12:55:50|2354.32|2354.32|2354.38|2354.38|2354.38|2354.38|2354.32|2354.32|0
1605185760000|2020-11-12 12:56:00|2354.39|2354.39|2353.99|2353.99|2354.43|2354.43|2353.99|2353.99|0
1605185770000|2020-11-12 12:56:10|2353.69|2353.69|2353.37|2353.37|2353.69|2353.69|2353.37|2353.37|0
1605185780000|2020-11-12 12:56:20|2353.29|2353.29|2352.5|2352.5|2353.29|2353.29|2352.5|2352.5|0
1605185800000|2020-11-12 12:56:40|2352.54|2352.54|2352.3|2352.3|2352.54|2352.54|2352.3|2352.3|0
1605185810000|2020-11-12 12:56:50|2352.41|2352.41|2351.61|2351.61|2352.41|2352.41|2351.58|2351.58|0
1605185820000|2020-11-12 12:57:00|2351.45|2351.45|2351.61|2351.61|2351.78|2351.78|2351.45|2351.45|0
1605185830000|2020-11-12 12:57:10|2351.45|2351.45|2351.01|2351.01|2351.45|2351.45|2351.01|2351.01|0
1605185840000|2020-11-12 12:57:20|2350.92|2350.92|2351.03|2351.03|2351.03|2351.03|2350.81|2350.81|0
1605185850000|2020-11-12 12:57:30|2351.09|2351.09|2351.26|2351.26|2351.26|2351.26|2351.09|2351.09|0
1605185860000|2020-11-12 12:57:40|2351.14|2351.14|2351.14|2351.14|2351.14|2351.14|2351.14|2351.14|0
1605185870000|2020-11-12 12:57:50|2351.13|2351.13|2351.09|2351.09|2351.3|2351.3|2351.09|2351.09|0
1605185880000|2020-11-12 12:58:00|2350.98|2350.98|2351.9|2351.9|2351.9|2351.9|2350.98|2350.98|0
1605185890000|2020-11-12 12:58:10|2351.73|2351.73|2351.45|2351.45|2351.73|2351.73|2351.45|2351.45|0
1605185900000|2020-11-12 12:58:20|2351.44|2351.44|2350.54|2350.54|2351.49|2351.49|2350.54|2350.54|0
1605185910000|2020-11-12 12:58:30|2350.51|2350.51|2350.1|2350.1|2350.51|2350.51|2349.97|2349.97|0
1605185920000|2020-11-12 12:58:40|2349.93|2349.93|2350.36|2350.36|2350.36|2350.36|2349.93|2349.93|0
1605185930000|2020-11-12 12:58:50|2350.22|2350.22|2349.56|2349.56|2350.22|2350.22|2349.56|2349.56|0
1605185940000|2020-11-12 12:59:00|2349.48|2349.48|2349.7|2349.7|2349.7|2349.7|2349.48|2349.48|0
1605185950000|2020-11-12 12:59:10|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|2349.79|0
1605185960000|2020-11-12 12:59:20|2349.85|2349.85|2349.77|2349.77|2349.85|2349.85|2349.77|2349.77|0
1605185970000|2020-11-12 12:59:30|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|2350.27|0
1605185980000|2020-11-12 12:59:40|2350.21|2350.21|2349.64|2349.64|2350.21|2350.21|2349.64|2349.64|0
1605185990000|2020-11-12 12:59:50|2349.69|2349.69|2349.87|2349.87|2349.87|2349.87|2349.66|2349.66|0
1605186000000|2020-11-12 13:00:00|2350.04|2350.04|2350.28|2350.28|2350.87|2350.87|2350.04|2350.04|0
1605186010000|2020-11-12 13:00:10|2350.61|2350.61|2350.59|2350.59|2350.76|2350.76|2350.59|2350.59|0
1605186020000|2020-11-12 13:00:20|2350.48|2350.48|2350.74|2350.74|2350.74|2350.74|2350.48|2350.48|0
1605186030000|2020-11-12 13:00:30|2350.91|2350.91|2350.97|2350.97|2351.47|2351.47|2350.91|2350.91|0
1605186040000|2020-11-12 13:00:40|2351.14|2351.14|2351.25|2351.25|2351.31|2351.31|2351.14|2351.14|0
1605186050000|2020-11-12 13:00:50|2351.34|2351.34|2351.84|2351.84|2351.84|2351.84|2351.34|2351.34|0
1605186060000|2020-11-12 13:01:00|2352|2352|2352.43|2352.43|2352.54|2352.54|2352|2352|0
1605186070000|2020-11-12 13:01:10|2352.38|2352.38|2352.72|2352.72|2352.97|2352.97|2352.38|2352.38|0
1605186080000|2020-11-12 13:01:20|2352.74|2352.74|2353.19|2353.19|2353.36|2353.36|2352.74|2352.74|0
1605186090000|2020-11-12 13:01:30|2353.3|2353.3|2352.85|2352.85|2353.3|2353.3|2352.85|2352.85|0
1605186100000|2020-11-12 13:01:40|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|2352.81|0
1605186110000|2020-11-12 13:01:50|2352.77|2352.77|2352.77|2352.77|2352.95|2352.95|2352.77|2352.77|0
1605186120000|2020-11-12 13:02:00|2353.15|2353.15|2353.2|2353.2|2353.2|2353.2|2353.15|2353.15|0
1605186130000|2020-11-12 13:02:10|2353.37|2353.37|2353.45|2353.45|2353.45|2353.45|2353.37|2353.37|0
1605186140000|2020-11-12 13:02:20|2353.67|2353.67|2353.58|2353.58|2353.79|2353.79|2353.45|2353.45|0
1605186150000|2020-11-12 13:02:30|2353.41|2353.41|2353.24|2353.24|2353.41|2353.41|2353.24|2353.24|0
1605186160000|2020-11-12 13:02:40|2353.28|2353.28|2353.24|2353.24|2353.28|2353.28|2353.24|2353.24|0
1605186170000|2020-11-12 13:02:50|2353.21|2353.21|2353.21|2353.21|2353.21|2353.21|2353.21|2353.21|0
1605186180000|2020-11-12 13:03:00|2353.6|2353.6|2353.47|2353.47|2353.6|2353.6|2353.47|2353.47|0
1605186190000|2020-11-12 13:03:10|2353.52|2353.52|2353.7|2353.7|2353.7|2353.7|2353.52|2353.52|0
1605186200000|2020-11-12 13:03:20|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|2353.62|0
1605186210000|2020-11-12 13:03:30|2353.45|2353.45|2354.28|2354.28|2354.28|2354.28|2353.45|2353.45|0
1605186220000|2020-11-12 13:03:40|2354.12|2354.12|2354|2354|2354.12|2354.12|2354|2354|0
1605186240000|2020-11-12 13:04:00|2354.04|2354.04|2354.54|2354.54|2354.54|2354.54|2354.04|2354.04|0
1605186250000|2020-11-12 13:04:10|2354.59|2354.59|2354.7|2354.7|2354.77|2354.77|2354.59|2354.59|0
1605186260000|2020-11-12 13:04:20|2355.19|2355.19|2354.82|2354.82|2355.46|2355.46|2354.82|2354.82|0
1605186280000|2020-11-12 13:04:40|2354.75|2354.75|2354.57|2354.57|2354.75|2354.75|2354.57|2354.57|0
1605186290000|2020-11-12 13:04:50|2354.51|2354.51|2354.76|2354.76|2354.77|2354.77|2354.49|2354.49|0
1605186300000|2020-11-12 13:05:00|2354.8|2354.8|2355.07|2355.07|2355.14|2355.14|2354.8|2354.8|0
1605186310000|2020-11-12 13:05:10|2355.15|2355.15|2354.33|2354.33|2355.15|2355.15|2354.33|2354.33|0
1605186320000|2020-11-12 13:05:20|2354.49|2354.49|2354.33|2354.33|2354.49|2354.49|2354.33|2354.33|0
1605186330000|2020-11-12 13:05:30|2354.21|2354.21|2354.38|2354.38|2354.38|2354.38|2354.21|2354.21|0
1605186340000|2020-11-12 13:05:40|2354.44|2354.44|2354.88|2354.88|2355.03|2355.03|2354.44|2354.44|0
1605186350000|2020-11-12 13:05:50|2354.83|2354.83|2353.56|2353.56|2354.83|2354.83|2353.55|2353.55|0
1605186360000|2020-11-12 13:06:00|2353.6|2353.6|2353.6|2353.6|2353.6|2353.6|2353.6|2353.6|0
1605186370000|2020-11-12 13:06:10|2353.93|2353.93|2354.22|2354.22|2354.22|2354.22|2353.93|2353.93|0
1605186380000|2020-11-12 13:06:20|2354.34|2354.34|2354.34|2354.34|2354.34|2354.34|2354.34|2354.34|0
1605186390000|2020-11-12 13:06:30|2354.23|2354.23|2354.23|2354.23|2354.23|2354.23|2354.23|2354.23|0
1605186400000|2020-11-12 13:06:40|2354.12|2354.12|2354.83|2354.83|2354.83|2354.83|2354.06|2354.06|0
1605186410000|2020-11-12 13:06:50|2354.88|2354.88|2354.88|2354.88|2354.88|2354.88|2354.88|2354.88|0
1605186430000|2020-11-12 13:07:10|2355.1|2355.1|2355.05|2355.05|2355.16|2355.16|2354.99|2354.99|0
1605186440000|2020-11-12 13:07:20|2355.12|2355.12|2354.85|2354.85|2355.18|2355.18|2354.85|2354.85|0
1605186450000|2020-11-12 13:07:30|2354.81|2354.81|2354.3|2354.3|2354.81|2354.81|2354.3|2354.3|0
1605186460000|2020-11-12 13:07:40|2354.13|2354.13|2353.9|2353.9|2354.13|2354.13|2353.9|2353.9|0
1605186470000|2020-11-12 13:07:50|2353.89|2353.89|2353.89|2353.89|2353.89|2353.89|2353.89|2353.89|0
1605186480000|2020-11-12 13:08:00|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|2354.05|0
1605186490000|2020-11-12 13:08:10|2354|2354|2353.82|2353.82|2354|2354|2353.82|2353.82|0
1605186510000|2020-11-12 13:08:30|2353.84|2353.84|2353.89|2353.89|2353.89|2353.89|2353.84|2353.84|0
1605186520000|2020-11-12 13:08:40|2353.98|2353.98|2354.14|2354.14|2354.14|2354.14|2353.96|2353.96|0
1605186530000|2020-11-12 13:08:50|2354.37|2354.37|2354.44|2354.44|2354.44|2354.44|2354.37|2354.37|0
1605186540000|2020-11-12 13:09:00|2354.46|2354.46|2354.7|2354.7|2354.87|2354.87|2354.46|2354.46|0
1605186560000|2020-11-12 13:09:20|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|2354.53|0
1605186570000|2020-11-12 13:09:30|2354.45|2354.45|2354.32|2354.32|2354.49|2354.49|2354.32|2354.32|0
1605186590000|2020-11-12 13:09:50|2354.15|2354.15|2353.69|2353.69|2354.15|2354.15|2353.69|2353.69|0
1605186600000|2020-11-12 13:10:00|2353.41|2353.41|2352.91|2352.91|2353.41|2353.41|2352.91|2352.91|0
1605186610000|2020-11-12 13:10:10|2352.85|2352.85|2352.95|2352.95|2352.95|2352.95|2352.85|2352.85|0
1605186620000|2020-11-12 13:10:20|2353|2353|2353.38|2353.38|2353.59|2353.59|2353|2353|0
1605186630000|2020-11-12 13:10:30|2353.37|2353.37|2352.71|2352.71|2353.37|2353.37|2352.71|2352.71|0
1605186640000|2020-11-12 13:10:40|2352.69|2352.69|2352.71|2352.71|2352.75|2352.75|2352.69|2352.69|0
1605186650000|2020-11-12 13:10:50|2352.68|2352.68|2352.72|2352.72|2352.77|2352.77|2352.66|2352.66|0
1605186660000|2020-11-12 13:11:00|2352.68|2352.68|2353.12|2353.12|2353.12|2353.12|2352.68|2352.68|0
1605186670000|2020-11-12 13:11:10|2353.13|2353.13|2353.09|2353.09|2353.13|2353.13|2353.09|2353.09|0
1605186680000|2020-11-12 13:11:20|2353.04|2353.04|2353.19|2353.19|2353.19|2353.19|2353.04|2353.04|0
1605186690000|2020-11-12 13:11:30|2353.2|2353.2|2353.42|2353.42|2353.75|2353.75|2353.2|2353.2|0
1605186700000|2020-11-12 13:11:40|2353.31|2353.31|2353.02|2353.02|2353.31|2353.31|2353.02|2353.02|0
1605186710000|2020-11-12 13:11:50|2351.85|2351.85|2351.83|2351.83|2351.85|2351.85|2351.54|2351.54|0
1605186720000|2020-11-12 13:12:00|2351.81|2351.81|2351.2|2351.2|2351.81|2351.81|2351.2|2351.2|0
1605186730000|2020-11-12 13:12:10|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|2351.03|0
1605186740000|2020-11-12 13:12:20|2350.98|2350.98|2350.88|2350.88|2351.11|2351.11|2350.88|2350.88|0
1605186750000|2020-11-12 13:12:30|2350.94|2350.94|2350.88|2350.88|2350.99|2350.99|2350.88|2350.88|0
1605186760000|2020-11-12 13:12:40|2351.05|2351.05|2351.16|2351.16|2351.16|2351.16|2351.05|2351.05|0
1605186770000|2020-11-12 13:12:50|2351.2|2351.2|2351.16|2351.16|2351.27|2351.27|2351.07|2351.07|0
1605186780000|2020-11-12 13:13:00|2351.33|2351.33|2351.44|2351.44|2351.44|2351.44|2351.33|2351.33|0
1605186790000|2020-11-12 13:13:10|2351.43|2351.43|2351.15|2351.15|2351.43|2351.43|2351.15|2351.15|0
1605186800000|2020-11-12 13:13:20|2351.19|2351.19|2351.57|2351.57|2351.57|2351.57|2351.19|2351.19|0
1605186810000|2020-11-12 13:13:30|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|0
1605186820000|2020-11-12 13:13:40|2351.73|2351.73|2351.16|2351.16|2351.73|2351.73|2351.16|2351.16|0
1605186830000|2020-11-12 13:13:50|2351|2351|2350.59|2350.59|2351|2351|2350.59|2350.59|0
1605186840000|2020-11-12 13:14:00|2350.64|2350.64|2351.09|2351.09|2351.09|2351.09|2350.64|2350.64|0
1605186850000|2020-11-12 13:14:10|2350.97|2350.97|2350.68|2350.68|2351.02|2351.02|2350.68|2350.68|0
1605186880000|2020-11-12 13:14:40|2350.79|2350.79|2351.1|2351.1|2351.1|2351.1|2350.79|2350.79|0
1605186890000|2020-11-12 13:14:50|2351.14|2351.14|2351.03|2351.03|2351.14|2351.14|2351.03|2351.03|0
1605186900000|2020-11-12 13:15:00|2351.07|2351.07|2352.09|2352.09|2352.09|2352.09|2351.07|2351.07|0
1605186910000|2020-11-12 13:15:10|2352.2|2352.2|2352.2|2352.2|2352.2|2352.2|2352.2|2352.2|0
1605186920000|2020-11-12 13:15:20|2352.25|2352.25|2352.58|2352.58|2352.58|2352.58|2352.25|2352.25|0
1605186930000|2020-11-12 13:15:30|2352.57|2352.57|2352.93|2352.93|2352.93|2352.93|2352.57|2352.57|0
1605186950000|2020-11-12 13:15:50|2353.21|2353.21|2353.54|2353.54|2353.58|2353.58|2353.18|2353.18|0
1605186960000|2020-11-12 13:16:00|2353.42|2353.42|2353.3|2353.3|2353.42|2353.42|2353.3|2353.3|0
1605186970000|2020-11-12 13:16:10|2353.25|2353.25|2352.99|2352.99|2353.25|2353.25|2352.99|2352.99|0
1605186980000|2020-11-12 13:16:20|2352.81|2352.81|2352.24|2352.24|2352.81|2352.81|2352.24|2352.24|0
1605186990000|2020-11-12 13:16:30|2352.13|2352.13|2351.61|2351.61|2352.19|2352.19|2351.6|2351.6|0
1605187000000|2020-11-12 13:16:40|2351.11|2351.11|2350.94|2350.94|2351.11|2351.11|2350.94|2350.94|0
1605187010000|2020-11-12 13:16:50|2350.9|2350.9|2350.88|2350.88|2350.9|2350.9|2350.88|2350.88|0
1605187020000|2020-11-12 13:17:00|2350.93|2350.93|2351.46|2351.46|2351.46|2351.46|2350.93|2350.93|0
1605187030000|2020-11-12 13:17:10|2351.5|2351.5|2351.93|2351.93|2351.93|2351.93|2351.5|2351.5|0
1605187040000|2020-11-12 13:17:20|2352.04|2352.04|2351.42|2351.42|2352.04|2352.04|2351.42|2351.42|0
1605187050000|2020-11-12 13:17:30|2351.41|2351.41|2351.58|2351.58|2351.58|2351.58|2351.39|2351.39|0
1605187060000|2020-11-12 13:17:40|2351.52|2351.52|2351.7|2351.7|2351.7|2351.7|2351.36|2351.36|0
1605187070000|2020-11-12 13:17:50|2351.61|2351.61|2351.75|2351.75|2351.75|2351.75|2351.5|2351.5|0
1605187080000|2020-11-12 13:18:00|2351.97|2351.97|2352.11|2352.11|2352.11|2352.11|2351.97|2351.97|0
1605187090000|2020-11-12 13:18:10|2352.44|2352.44|2352.35|2352.35|2352.44|2352.44|2352.34|2352.34|0
1605187100000|2020-11-12 13:18:20|2352.36|2352.36|2352.25|2352.25|2352.36|2352.36|2352.24|2352.24|0
1605187110000|2020-11-12 13:18:30|2352.14|2352.14|2351.43|2351.43|2352.2|2352.2|2351.43|2351.43|0
1605187120000|2020-11-12 13:18:40|2351.6|2351.6|2351.48|2351.48|2351.6|2351.6|2351.48|2351.48|0
1605187130000|2020-11-12 13:18:50|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|2351.25|0
1605187140000|2020-11-12 13:19:00|2351.09|2351.09|2350.95|2350.95|2351.13|2351.13|2350.95|2350.95|0
1605187150000|2020-11-12 13:19:10|2351.17|2351.17|2351.7|2351.7|2351.7|2351.7|2351.17|2351.17|0
1605187160000|2020-11-12 13:19:20|2352.11|2352.11|2351.8|2351.8|2352.22|2352.22|2351.8|2351.8|0
1605187170000|2020-11-12 13:19:30|2350.97|2350.97|2351.03|2351.03|2351.03|2351.03|2350.97|2350.97|0
1605187180000|2020-11-12 13:19:40|2350.97|2350.97|2351.03|2351.03|2351.03|2351.03|2350.97|2350.97|0
1605187190000|2020-11-12 13:19:50|2350.97|2350.97|2351.03|2351.03|2351.03|2351.03|2350.97|2350.97|0
1605187200000|2020-11-12 13:20:00|2351.2|2351.2|2352.64|2352.64|2352.64|2352.64|2351.14|2351.14|0
1605187210000|2020-11-12 13:20:10|2352.55|2352.55|2352.27|2352.27|2352.55|2352.55|2352.27|2352.27|0
1605187220000|2020-11-12 13:20:20|2352.1|2352.1|2352|2352|2352.1|2352.1|2352|2352|0
1605187230000|2020-11-12 13:20:30|2351.96|2351.96|2351.82|2351.82|2351.96|2351.96|2351.82|2351.82|0
1605187240000|2020-11-12 13:20:40|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|2351.87|0
1605187250000|2020-11-12 13:20:50|2351.99|2351.99|2352.16|2352.16|2352.17|2352.17|2351.99|2351.99|0
1605187260000|2020-11-12 13:21:00|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|2351.33|0
1605187270000|2020-11-12 13:21:10|2351.29|2351.29|2351.42|2351.42|2351.46|2351.46|2351.29|2351.29|0
1605187280000|2020-11-12 13:21:20|2351.87|2351.87|2351.94|2351.94|2351.94|2351.94|2351.83|2351.83|0
1605187290000|2020-11-12 13:21:30|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|2351.9|0
1605187300000|2020-11-12 13:21:40|2351.87|2351.87|2351.88|2351.88|2351.9|2351.9|2351.85|2351.85|0
1605187310000|2020-11-12 13:21:50|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1605187320000|2020-11-12 13:22:00|2351.9|2351.9|2352.22|2352.22|2352.28|2352.28|2351.9|2351.9|0
1605187330000|2020-11-12 13:22:10|2351.94|2351.94|2352.22|2352.22|2352.22|2352.22|2351.88|2351.88|0
1605187340000|2020-11-12 13:22:20|2352.18|2352.18|2351.46|2351.46|2352.18|2352.18|2351.46|2351.46|0
1605187350000|2020-11-12 13:22:30|2351.13|2351.13|2351.07|2351.07|2351.15|2351.15|2351.07|2351.07|0
1605187370000|2020-11-12 13:22:50|2351.05|2351.05|2351.05|2351.05|2351.11|2351.11|2351.05|2351.05|0
1605187380000|2020-11-12 13:23:00|2351.22|2351.22|2351.66|2351.66|2351.72|2351.72|2351.22|2351.22|0
1605187390000|2020-11-12 13:23:10|2351.83|2351.83|2351.53|2351.53|2351.83|2351.83|2351.53|2351.53|0
1605187400000|2020-11-12 13:23:20|2351.42|2351.42|2351.4|2351.4|2351.42|2351.42|2351.4|2351.4|0
1605187410000|2020-11-12 13:23:30|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|2351.35|0
1605187420000|2020-11-12 13:23:40|2350.86|2350.86|2351.08|2351.08|2351.08|2351.08|2350.86|2350.86|0
1605187430000|2020-11-12 13:23:50|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|2351.12|0
1605187440000|2020-11-12 13:24:00|2351.06|2351.06|2351.12|2351.12|2351.12|2351.12|2351|2351|0
1605187450000|2020-11-12 13:24:10|2351.06|2351.06|2351.15|2351.15|2351.15|2351.15|2351.06|2351.06|0
1605187470000|2020-11-12 13:24:30|2350.98|2350.98|2350.92|2350.92|2350.98|2350.98|2350.92|2350.92|0
1605187480000|2020-11-12 13:24:40|2351.09|2351.09|2351.26|2351.26|2351.26|2351.26|2351.09|2351.09|0
1605187490000|2020-11-12 13:24:50|2351.3|2351.3|2351.26|2351.26|2351.31|2351.31|2351.26|2351.26|0
1605187500000|2020-11-12 13:25:00|2351.49|2351.49|2351.68|2351.68|2351.68|2351.68|2351.49|2351.49|0
1605187510000|2020-11-12 13:25:10|2351.64|2351.64|2350.68|2350.68|2351.64|2351.64|2350.68|2350.68|0
1605187520000|2020-11-12 13:25:20|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|2350.64|0
1605187530000|2020-11-12 13:25:30|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|2350.97|0
1605187550000|2020-11-12 13:25:50|2351.14|2351.14|2351.22|2351.22|2351.22|2351.22|2351.14|2351.14|0
1605187560000|2020-11-12 13:26:00|2351.16|2351.16|2352.17|2352.17|2352.17|2352.17|2351.16|2351.16|0
1605187570000|2020-11-12 13:26:10|2352|2352|2352.18|2352.18|2352.52|2352.52|2352|2352|0
1605187580000|2020-11-12 13:26:20|2352.24|2352.24|2352.01|2352.01|2352.57|2352.57|2352.01|2352.01|0
1605187590000|2020-11-12 13:26:30|2351.98|2351.98|2352.12|2352.12|2352.24|2352.24|2351.98|2351.98|0
1605187600000|2020-11-12 13:26:40|2352.13|2352.13|2352.01|2352.01|2352.19|2352.19|2352.01|2352.01|0
1605187610000|2020-11-12 13:26:50|2351.95|2351.95|2351.91|2351.91|2351.95|2351.95|2351.91|2351.91|0
1605187620000|2020-11-12 13:27:00|2351.58|2351.58|2351.58|2351.58|2351.58|2351.58|2351.58|2351.58|0
1605187630000|2020-11-12 13:27:10|2351.91|2351.91|2351.69|2351.69|2352.03|2352.03|2351.69|2351.69|0
1605187640000|2020-11-12 13:27:20|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|2351.52|0
1605187650000|2020-11-12 13:27:30|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|0
1605187660000|2020-11-12 13:27:40|2351.6|2351.6|2351.27|2351.27|2351.6|2351.6|2351.27|2351.27|0
1605187670000|2020-11-12 13:27:50|2351.43|2351.43|2350.83|2350.83|2351.43|2351.43|2350.83|2350.83|0
1605187680000|2020-11-12 13:28:00|2350.88|2350.88|2350.67|2350.67|2350.94|2350.94|2350.61|2350.61|0
1605187690000|2020-11-12 13:28:10|2350.33|2350.33|2350.11|2350.11|2350.33|2350.33|2350.11|2350.11|0
1605187700000|2020-11-12 13:28:20|2350.56|2350.56|2350.72|2350.72|2350.72|2350.72|2350.56|2350.56|0
1605187710000|2020-11-12 13:28:30|2350.66|2350.66|2350.54|2350.54|2350.66|2350.66|2350.54|2350.54|0
1605187720000|2020-11-12 13:28:40|2350.61|2350.61|2350.61|2350.61|2350.61|2350.61|2350.61|2350.61|0
1605187730000|2020-11-12 13:28:50|2350.62|2350.62|2350.29|2350.29|2350.64|2350.64|2350.25|2350.25|0
1605187740000|2020-11-12 13:29:00|2350.35|2350.35|2350.49|2350.49|2350.49|2350.49|2350.35|2350.35|0
1605187750000|2020-11-12 13:29:10|2350.6|2350.6|2350.81|2350.81|2351.12|2351.12|2350.6|2350.6|0
1605187760000|2020-11-12 13:29:20|2350.94|2350.94|2351.02|2351.02|2351.1|2351.1|2350.94|2350.94|0
1605187770000|2020-11-12 13:29:30|2351.08|2351.08|2350.86|2350.86|2351.08|2351.08|2350.74|2350.74|0
1605187780000|2020-11-12 13:29:40|2350.81|2350.81|2350.2|2350.2|2350.81|2350.81|2350.2|2350.2|0
1605187790000|2020-11-12 13:29:50|2350.16|2350.16|2350.06|2350.06|2350.21|2350.21|2350.05|2350.05|0
1605187800000|2020-11-12 13:30:00|2350.01|2350.01|2350.18|2350.18|2350.18|2350.18|2350.01|2350.01|0
1605187810000|2020-11-12 13:30:10|2350.17|2350.17|2349.93|2349.93|2350.17|2350.17|2349.93|2349.93|0
1605187830000|2020-11-12 13:30:30|2349.97|2349.97|2349.86|2349.86|2349.97|2349.97|2349.8|2349.8|0
1605187840000|2020-11-12 13:30:40|2350.06|2350.06|2350.89|2350.89|2350.89|2350.89|2350.06|2350.06|0
1605187850000|2020-11-12 13:30:50|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|2350.66|0
1605187860000|2020-11-12 13:31:00|2350.83|2350.83|2351.97|2351.97|2351.97|2351.97|2350.79|2350.79|0
1605187870000|2020-11-12 13:31:10|2351.91|2351.91|2351.3|2351.3|2351.91|2351.91|2351.3|2351.3|0
1605187880000|2020-11-12 13:31:20|2351.13|2351.13|2350.81|2350.81|2351.13|2351.13|2350.81|2350.81|0
1605187890000|2020-11-12 13:31:30|2350.77|2350.77|2350.39|2350.39|2350.77|2350.77|2350.39|2350.39|0
1605187900000|2020-11-12 13:31:40|2350.06|2350.06|2349.15|2349.15|2350.06|2350.06|2349.15|2349.15|0
1605187910000|2020-11-12 13:31:50|2348.98|2348.98|2348.61|2348.61|2348.98|2348.98|2348.61|2348.61|0
1605187920000|2020-11-12 13:32:00|2348.56|2348.56|2348.36|2348.36|2348.56|2348.56|2347.77|2347.77|0
1605187930000|2020-11-12 13:32:10|2348.18|2348.18|2347.96|2347.96|2348.18|2348.18|2347.96|2347.96|0
1605187940000|2020-11-12 13:32:20|2347.9|2347.9|2347.94|2347.94|2348.11|2348.11|2347.9|2347.9|0
1605187950000|2020-11-12 13:32:30|2347.89|2347.89|2348.22|2348.22|2348.22|2348.22|2347.89|2347.89|0
1605187960000|2020-11-12 13:32:40|2348.18|2348.18|2349.16|2349.16|2349.16|2349.16|2348.18|2348.18|0
1605187970000|2020-11-12 13:32:50|2349.22|2349.22|2349.28|2349.28|2349.28|2349.28|2349.22|2349.22|0
1605187980000|2020-11-12 13:33:00|2349.12|2349.12|2348.91|2348.91|2349.12|2349.12|2348.91|2348.91|0
1605187990000|2020-11-12 13:33:10|2349.07|2349.07|2349.36|2349.36|2349.36|2349.36|2349.07|2349.07|0
1605188000000|2020-11-12 13:33:20|2349.38|2349.38|2350.04|2350.04|2350.04|2350.04|2349.38|2349.38|0
1605188010000|2020-11-12 13:33:30|2350.28|2350.28|2350.44|2350.44|2350.44|2350.44|2350.28|2350.28|0
1605188020000|2020-11-12 13:33:40|2350.51|2350.51|2350.15|2350.15|2350.51|2350.51|2350.15|2350.15|0
1605188030000|2020-11-12 13:33:50|2349.99|2349.99|2349.54|2349.54|2349.99|2349.99|2349.54|2349.54|0
1605188040000|2020-11-12 13:34:00|2349.48|2349.48|2349.45|2349.45|2349.54|2349.54|2349.45|2349.45|0
1605188050000|2020-11-12 13:34:10|2349.56|2349.56|2348.85|2348.85|2349.56|2349.56|2348.85|2348.85|0
1605188060000|2020-11-12 13:34:20|2348.97|2348.97|2349.15|2349.15|2349.18|2349.18|2348.97|2348.97|0
1605188070000|2020-11-12 13:34:30|2349.08|2349.08|2349.11|2349.11|2349.11|2349.11|2349.08|2349.08|0
1605188080000|2020-11-12 13:34:40|2349.16|2349.16|2349.88|2349.88|2349.88|2349.88|2349.16|2349.16|0
1605188090000|2020-11-12 13:34:50|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|2349.99|0
1605188100000|2020-11-12 13:35:00|2349.98|2349.98|2349.91|2349.91|2349.98|2349.98|2349.81|2349.81|0
1605188110000|2020-11-12 13:35:10|2349.74|2349.74|2349.62|2349.62|2349.82|2349.82|2349.28|2349.28|0
1605188120000|2020-11-12 13:35:20|2349.45|2349.45|2348.68|2348.68|2349.45|2349.45|2348.68|2348.68|0
1605188130000|2020-11-12 13:35:30|2348.51|2348.51|2348.78|2348.78|2348.78|2348.78|2348.51|2348.51|0
1605188140000|2020-11-12 13:35:40|2348.83|2348.83|2349.33|2349.33|2349.33|2349.33|2348.83|2348.83|0
1605188150000|2020-11-12 13:35:50|2349.31|2349.31|2349.14|2349.14|2349.31|2349.31|2349.14|2349.14|0
1605188170000|2020-11-12 13:36:10|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|2349.1|0
1605188180000|2020-11-12 13:36:20|2349.04|2349.04|2349.1|2349.1|2349.1|2349.1|2349.04|2349.04|0
1605188190000|2020-11-12 13:36:30|2349.09|2349.09|2349.09|2349.09|2349.09|2349.09|2349.09|2349.09|0
1605188200000|2020-11-12 13:36:40|2349.08|2349.08|2349.48|2349.48|2349.48|2349.48|2349.08|2349.08|0
1605188210000|2020-11-12 13:36:50|2349.64|2349.64|2349.81|2349.81|2349.81|2349.81|2349.64|2349.64|0
1605188220000|2020-11-12 13:37:00|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|2349.98|0
1605188230000|2020-11-12 13:37:10|2349.87|2349.87|2349.94|2349.94|2349.94|2349.94|2349.87|2349.87|0
1605188240000|2020-11-12 13:37:20|2350.44|2350.44|2350.41|2350.41|2350.44|2350.44|2350.05|2350.05|0
1605188250000|2020-11-12 13:37:30|2350.58|2350.58|2350.96|2350.96|2350.96|2350.96|2350.58|2350.58|0
1605188260000|2020-11-12 13:37:40|2351.19|2351.19|2351.64|2351.64|2351.64|2351.64|2351.19|2351.19|0
1605188270000|2020-11-12 13:37:50|2351.48|2351.48|2350.81|2350.81|2351.48|2351.48|2350.7|2350.7|0
1605188280000|2020-11-12 13:38:00|2350.87|2350.87|2351.03|2351.03|2351.03|2351.03|2350.87|2350.87|0
1605188290000|2020-11-12 13:38:10|2350.98|2350.98|2350.9|2350.9|2351.01|2351.01|2350.9|2350.9|0
1605188300000|2020-11-12 13:38:20|2350.78|2350.78|2350.13|2350.13|2350.78|2350.78|2350.13|2350.13|0
1605188310000|2020-11-12 13:38:30|2349.79|2349.79|2349.43|2349.43|2349.79|2349.79|2349.43|2349.43|0
1605188320000|2020-11-12 13:38:40|2349.32|2349.32|2349.27|2349.27|2349.32|2349.32|2349.27|2349.27|0
1605188330000|2020-11-12 13:38:50|2349.28|2349.28|2348.91|2348.91|2349.28|2349.28|2348.85|2348.85|0
1605188340000|2020-11-12 13:39:00|2349.08|2349.08|2350.38|2350.38|2350.38|2350.38|2349.08|2349.08|0
1605188350000|2020-11-12 13:39:10|2350.4|2350.4|2350.39|2350.39|2350.58|2350.58|2350.39|2350.39|0
1605188360000|2020-11-12 13:39:20|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|0
1605188370000|2020-11-12 13:39:30|2350.32|2350.32|2350.37|2350.37|2350.37|2350.37|2350.31|2350.31|0
1605188380000|2020-11-12 13:39:40|2350.03|2350.03|2349.87|2349.87|2350.03|2350.03|2349.87|2349.87|0
1605188390000|2020-11-12 13:39:50|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|2349.84|0
1605188400000|2020-11-12 13:40:00|2350.07|2350.07|2351.41|2351.41|2351.41|2351.41|2350.07|2350.07|0
1605188410000|2020-11-12 13:40:10|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|2350.91|0
1605188420000|2020-11-12 13:40:20|2351.14|2351.14|2351.53|2351.53|2351.53|2351.53|2351.14|2351.14|0
1605188430000|2020-11-12 13:40:30|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|2351.64|0
1605188440000|2020-11-12 13:40:40|2351.87|2351.87|2352.43|2352.43|2352.72|2352.72|2351.87|2351.87|0
1605188450000|2020-11-12 13:40:50|2352.26|2352.26|2351.96|2351.96|2352.5|2352.5|2351.96|2351.96|0
1605188460000|2020-11-12 13:41:00|2352|2352|2351.81|2351.81|2352|2352|2351.77|2351.77|0
1605188470000|2020-11-12 13:41:10|2351.47|2351.47|2350.37|2350.37|2351.47|2351.47|2350.37|2350.37|0
1605188480000|2020-11-12 13:41:20|2350.26|2350.26|2349.64|2349.64|2350.26|2350.26|2349.64|2349.64|0
1605188490000|2020-11-12 13:41:30|2349.57|2349.57|2349.68|2349.68|2349.68|2349.68|2349.57|2349.57|0
1605188500000|2020-11-12 13:41:40|2349.85|2349.85|2349.72|2349.72|2349.85|2349.85|2349.51|2349.51|0
1605188510000|2020-11-12 13:41:50|2350.27|2350.27|2350.36|2350.36|2350.36|2350.36|2350.27|2350.27|0
1605188520000|2020-11-12 13:42:00|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|2350.39|0
1605188560000|2020-11-12 13:42:40|2350.36|2350.36|2350.31|2350.31|2350.36|2350.36|2350.23|2350.23|0
1605188570000|2020-11-12 13:42:50|2350.41|2350.41|2350.38|2350.38|2350.42|2350.42|2350.38|2350.38|0
1605188580000|2020-11-12 13:43:00|2350.34|2350.34|2349.94|2349.94|2350.34|2350.34|2349.94|2349.94|0
1605188600000|2020-11-12 13:43:20|2350.11|2350.11|2350.06|2350.06|2350.11|2350.11|2349.88|2349.88|0
1605188610000|2020-11-12 13:43:30|2350.09|2350.09|2350.76|2350.76|2350.76|2350.76|2350.09|2350.09|0
1605188630000|2020-11-12 13:43:50|2350.75|2350.75|2350.81|2350.81|2350.81|2350.81|2350.75|2350.75|0
1605188640000|2020-11-12 13:44:00|2350.85|2350.85|2350.81|2350.81|2350.85|2350.85|2350.81|2350.81|0
1605188650000|2020-11-12 13:44:10|2350.77|2350.77|2350.77|2350.77|2350.77|2350.77|2350.77|2350.77|0
1605188660000|2020-11-12 13:44:20|2350.6|2350.6|2350.65|2350.65|2350.65|2350.65|2350.26|2350.26|0
1605188670000|2020-11-12 13:44:30|2350.7|2350.7|2350.25|2350.25|2350.7|2350.7|2350.25|2350.25|0
1605188680000|2020-11-12 13:44:40|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|2350.2|0
1605188700000|2020-11-12 13:45:00|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|2350.37|0
1605188710000|2020-11-12 13:45:10|2350.3|2350.3|2350.36|2350.36|2350.36|2350.36|2350.3|2350.3|0
1605188720000|2020-11-12 13:45:20|2350.31|2350.31|2348.87|2348.87|2350.31|2350.31|2348.81|2348.81|0
1605188730000|2020-11-12 13:45:30|2349.03|2349.03|2349.08|2349.08|2349.15|2349.15|2349.03|2349.03|0
1605188740000|2020-11-12 13:45:40|2348.92|2348.92|2349.26|2349.26|2349.26|2349.26|2348.86|2348.86|0
1605188750000|2020-11-12 13:45:50|2349.09|2349.09|2349.15|2349.15|2349.15|2349.15|2349.09|2349.09|0
1605188760000|2020-11-12 13:46:00|2348.98|2348.98|2349.11|2349.11|2349.11|2349.11|2348.98|2348.98|0
1605188780000|2020-11-12 13:46:20|2349.06|2349.06|2348.97|2348.97|2349.1|2349.1|2348.96|2348.96|0
1605188810000|2020-11-12 13:46:50|2348.8|2348.8|2348.52|2348.52|2348.8|2348.8|2348.52|2348.52|0
1605188820000|2020-11-12 13:47:00|2348.48|2348.48|2348.41|2348.41|2348.48|2348.48|2348.31|2348.31|0
1605188830000|2020-11-12 13:47:10|2348.58|2348.58|2348.41|2348.41|2348.58|2348.58|2348.41|2348.41|0
1605188840000|2020-11-12 13:47:20|2348.53|2348.53|2348.92|2348.92|2348.94|2348.94|2348.53|2348.53|0
1605188850000|2020-11-12 13:47:30|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|2348.91|0
1605188860000|2020-11-12 13:47:40|2349.02|2349.02|2349.25|2349.25|2349.25|2349.25|2349.02|2349.02|0
1605188870000|2020-11-12 13:47:50|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|2349.39|0
1605188880000|2020-11-12 13:48:00|2349.38|2349.38|2349.37|2349.37|2349.38|2349.38|2349.37|2349.37|0
1605188890000|2020-11-12 13:48:10|2349.42|2349.42|2349.54|2349.54|2349.54|2349.54|2349.42|2349.42|0
1605188900000|2020-11-12 13:48:20|2349.37|2349.37|2349.47|2349.47|2349.47|2349.47|2349.37|2349.37|0
1605188910000|2020-11-12 13:48:30|2349.42|2349.42|2348.88|2348.88|2349.42|2349.42|2348.88|2348.88|0
1605188920000|2020-11-12 13:48:40|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|2349.05|0
1605188930000|2020-11-12 13:48:50|2348.93|2348.93|2348.93|2348.93|2348.93|2348.93|2348.93|2348.93|0
1605188940000|2020-11-12 13:49:00|2348.85|2348.85|2348.85|2348.85|2348.85|2348.85|2348.85|2348.85|0
1605188950000|2020-11-12 13:49:10|2348.96|2348.96|2349|2349|2349|2349|2348.96|2348.96|0
1605188960000|2020-11-12 13:49:20|2349.03|2349.03|2348.8|2348.8|2349.03|2349.03|2348.8|2348.8|0
1605188970000|2020-11-12 13:49:30|2348.69|2348.69|2348.38|2348.38|2348.69|2348.69|2348.38|2348.38|0
1605188980000|2020-11-12 13:49:40|2348.21|2348.21|2347.8|2347.8|2348.27|2348.27|2347.8|2347.8|0
1605188990000|2020-11-12 13:49:50|2347.85|2347.85|2347.79|2347.79|2347.85|2347.85|2347.79|2347.79|0
1605189000000|2020-11-12 13:50:00|2347.9|2347.9|2347.54|2347.54|2348.02|2348.02|2347.19|2347.19|0
1605189010000|2020-11-12 13:50:10|2347.59|2347.59|2348.36|2348.36|2348.36|2348.36|2347.59|2347.59|0
1605189020000|2020-11-12 13:50:20|2348.25|2348.25|2348.31|2348.31|2348.31|2348.31|2348.25|2348.25|0
1605189030000|2020-11-12 13:50:30|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|2348.19|0
1605189040000|2020-11-12 13:50:40|2348.22|2348.22|2348.25|2348.25|2348.25|2348.25|2348.08|2348.08|0
1605189050000|2020-11-12 13:50:50|2348.24|2348.24|2348.01|2348.01|2348.24|2348.24|2348.01|2348.01|0
1605189060000|2020-11-12 13:51:00|2348.13|2348.13|2348.35|2348.35|2348.35|2348.35|2348.13|2348.13|0
1605189070000|2020-11-12 13:51:10|2348.42|2348.42|2348.42|2348.42|2348.48|2348.48|2348.42|2348.42|0
1605189080000|2020-11-12 13:51:20|2348.54|2348.54|2350.2|2350.2|2350.2|2350.2|2348.54|2348.54|0
1605189090000|2020-11-12 13:51:30|2350.53|2350.53|2350.76|2350.76|2350.82|2350.82|2350.53|2350.53|0
1605189100000|2020-11-12 13:51:40|2350.65|2350.65|2350.47|2350.47|2350.65|2350.65|2350.47|2350.47|0
1605189110000|2020-11-12 13:51:50|2350.42|2350.42|2349.58|2349.58|2350.42|2350.42|2349.52|2349.52|0
1605189120000|2020-11-12 13:52:00|2349.63|2349.63|2349.52|2349.52|2349.63|2349.63|2349.52|2349.52|0
1605189130000|2020-11-12 13:52:10|2349.54|2349.54|2349.52|2349.52|2349.54|2349.54|2349.52|2349.52|0
1605189140000|2020-11-12 13:52:20|2349.58|2349.58|2349.75|2349.75|2349.81|2349.81|2349.58|2349.58|0
1605189150000|2020-11-12 13:52:30|2349.7|2349.7|2349.42|2349.42|2349.75|2349.75|2349.42|2349.42|0
1605189160000|2020-11-12 13:52:40|2349.35|2349.35|2348.02|2348.02|2349.35|2349.35|2348.02|2348.02|0
1605189170000|2020-11-12 13:52:50|2347.52|2347.52|2347.16|2347.16|2347.52|2347.52|2347.16|2347.16|0
1605189180000|2020-11-12 13:53:00|2346.99|2346.99|2347.06|2347.06|2347.35|2347.35|2346.99|2346.99|0
1605189190000|2020-11-12 13:53:10|2347.05|2347.05|2347.14|2347.14|2347.14|2347.14|2347.05|2347.05|0
1605189200000|2020-11-12 13:53:20|2347.1|2347.1|2347.26|2347.26|2347.26|2347.26|2347.1|2347.1|0
1605189220000|2020-11-12 13:53:40|2347.22|2347.22|2347.41|2347.41|2347.41|2347.41|2347.22|2347.22|0
1605189230000|2020-11-12 13:53:50|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|2347.4|0
1605189250000|2020-11-12 13:54:10|2347.23|2347.23|2346.19|2346.19|2347.23|2347.23|2346.03|2346.03|0
1605189260000|2020-11-12 13:54:20|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|2346.15|0
1605189270000|2020-11-12 13:54:30|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|2346.11|0
1605189280000|2020-11-12 13:54:40|2345.61|2345.61|2345.6|2345.6|2345.61|2345.61|2345.6|2345.6|0
1605189290000|2020-11-12 13:54:50|2345.54|2345.54|2345.54|2345.54|2345.6|2345.6|2345.54|2345.54|0
1605189300000|2020-11-12 13:55:00|2345.66|2345.66|2346.11|2346.11|2346.11|2346.11|2345.66|2345.66|0
1605189310000|2020-11-12 13:55:10|2346.5|2346.5|2346.44|2346.44|2346.5|2346.5|2346.28|2346.28|0
1605189320000|2020-11-12 13:55:20|2346.48|2346.48|2346.52|2346.52|2346.52|2346.52|2346.36|2346.36|0
1605189330000|2020-11-12 13:55:30|2346.58|2346.58|2346.84|2346.84|2346.84|2346.84|2346.5|2346.5|0
1605189340000|2020-11-12 13:55:40|2346.9|2346.9|2346.87|2346.87|2347.02|2347.02|2346.87|2346.87|0
1605189350000|2020-11-12 13:55:50|2346.7|2346.7|2346.72|2346.72|2346.99|2346.99|2346.7|2346.7|0
1605189360000|2020-11-12 13:56:00|2346.67|2346.67|2346.59|2346.59|2346.67|2346.67|2346.59|2346.59|0
1605189370000|2020-11-12 13:56:10|2346.55|2346.55|2346.48|2346.48|2346.59|2346.59|2346.48|2346.48|0
1605189380000|2020-11-12 13:56:20|2346.36|2346.36|2346.19|2346.19|2346.36|2346.36|2346.19|2346.19|0
1605189390000|2020-11-12 13:56:30|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|2345.86|0
1605189400000|2020-11-12 13:56:40|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|2346.03|0
1605189410000|2020-11-12 13:56:50|2345.85|2345.85|2345.51|2345.51|2345.85|2345.85|2345.51|2345.51|0
1605189420000|2020-11-12 13:57:00|2345.34|2345.34|2345.62|2345.62|2345.62|2345.62|2345.17|2345.17|0
1605189430000|2020-11-12 13:57:10|2345.45|2345.45|2345.76|2345.76|2345.76|2345.76|2345.45|2345.45|0
1605189440000|2020-11-12 13:57:20|2345.87|2345.87|2345.83|2345.83|2345.87|2345.87|2345.83|2345.83|0
1605189450000|2020-11-12 13:57:30|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|2345.89|0
1605189460000|2020-11-12 13:57:40|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|2345.94|0
1605189470000|2020-11-12 13:57:50|2346|2346|2346.06|2346.06|2346.12|2346.12|2346|2346|0
1605189480000|2020-11-12 13:58:00|2346.22|2346.22|2346.27|2346.27|2346.32|2346.32|2346.22|2346.22|0
1605189490000|2020-11-12 13:58:10|2346.29|2346.29|2346.65|2346.65|2346.67|2346.67|2346.29|2346.29|0
1605189500000|2020-11-12 13:58:20|2346.77|2346.77|2346.99|2346.99|2346.99|2346.99|2346.77|2346.77|0
1605189510000|2020-11-12 13:58:30|2346.94|2346.94|2346.99|2346.99|2347.1|2347.1|2346.94|2346.94|0
1605189520000|2020-11-12 13:58:40|2347.15|2347.15|2346.97|2346.97|2347.19|2347.19|2346.8|2346.8|0
1605189530000|2020-11-12 13:58:50|2346.8|2346.8|2346.72|2346.72|2346.8|2346.8|2346.68|2346.68|0
1605189540000|2020-11-12 13:59:00|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|2346.75|0
1605189550000|2020-11-12 13:59:10|2346.83|2346.83|2346.85|2346.85|2346.89|2346.89|2346.83|2346.83|0
1605189560000|2020-11-12 13:59:20|2347.34|2347.34|2347.11|2347.11|2347.34|2347.34|2347.01|2347.01|0
1605189570000|2020-11-12 13:59:30|2347.2|2347.2|2347.11|2347.11|2347.2|2347.2|2347.11|2347.11|0
1605189580000|2020-11-12 13:59:40|2347.44|2347.44|2347.14|2347.14|2347.44|2347.44|2347.14|2347.14|0
1605189590000|2020-11-12 13:59:50|2347.18|2347.18|2347.66|2347.66|2347.66|2347.66|2347.18|2347.18|0
1605189600000|2020-11-12 14:00:00|2347.71|2347.71|2347.53|2347.53|2347.89|2347.89|2347.53|2347.53|0
1605189610000|2020-11-12 14:00:10|2347.47|2347.47|2347.42|2347.42|2347.47|2347.47|2347.42|2347.42|0
1605189620000|2020-11-12 14:00:20|2346.92|2346.92|2346.44|2346.44|2346.92|2346.92|2346.4|2346.4|0
1605189630000|2020-11-12 14:00:30|2346.4|2346.4|2346.2|2346.2|2346.4|2346.4|2346.2|2346.2|0
1605189640000|2020-11-12 14:00:40|2345.37|2345.37|2345.02|2345.02|2345.37|2345.37|2345.02|2345.02|0
1605189650000|2020-11-12 14:00:50|2345.01|2345.01|2344.59|2344.59|2345.01|2345.01|2344.59|2344.59|0
1605189660000|2020-11-12 14:01:00|2344.48|2344.48|2344.73|2344.73|2344.73|2344.73|2344.4|2344.4|0
1605189670000|2020-11-12 14:01:10|2344.79|2344.79|2344.79|2344.79|2344.79|2344.79|2344.7|2344.7|0
1605189680000|2020-11-12 14:01:20|2344.74|2344.74|2345.58|2345.58|2345.58|2345.58|2344.68|2344.68|0
1605189690000|2020-11-12 14:01:30|2345.75|2345.75|2344.89|2344.89|2345.75|2345.75|2344.89|2344.89|0
1605189700000|2020-11-12 14:01:40|2344.83|2344.83|2343.66|2343.66|2344.83|2344.83|2343.66|2343.66|0
1605189710000|2020-11-12 14:01:50|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|2343.61|0
1605189720000|2020-11-12 14:02:00|2343.55|2343.55|2342.99|2342.99|2343.55|2343.55|2342.99|2342.99|0
1605189730000|2020-11-12 14:02:10|2342.94|2342.94|2342.65|2342.65|2342.94|2342.94|2342.65|2342.65|0
1605189740000|2020-11-12 14:02:20|2342.56|2342.56|2342.55|2342.55|2342.61|2342.61|2342.55|2342.55|0
1605189750000|2020-11-12 14:02:30|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|2342.61|0
1605189760000|2020-11-12 14:02:40|2342.38|2342.38|2342.06|2342.06|2342.38|2342.38|2342.06|2342.06|0
1605189770000|2020-11-12 14:02:50|2341.72|2341.72|2341.23|2341.23|2341.72|2341.72|2341.23|2341.23|0
1605189780000|2020-11-12 14:03:00|2341.21|2341.21|2340.28|2340.28|2341.21|2341.21|2340.28|2340.28|0
1605189790000|2020-11-12 14:03:10|2340.11|2340.11|2339.9|2339.9|2340.11|2340.11|2339.9|2339.9|0
1605189800000|2020-11-12 14:03:20|2339.73|2339.73|2339.63|2339.63|2339.79|2339.79|2339.63|2339.63|0
1605189810000|2020-11-12 14:03:30|2339.67|2339.67|2339.08|2339.08|2339.71|2339.71|2339.08|2339.08|0
1605189820000|2020-11-12 14:03:40|2338.97|2338.97|2338.69|2338.69|2338.97|2338.97|2338.69|2338.69|0
1605189830000|2020-11-12 14:03:50|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|2338.64|0
1605189840000|2020-11-12 14:04:00|2338.75|2338.75|2338.52|2338.52|2338.81|2338.81|2338.52|2338.52|0
1605189850000|2020-11-12 14:04:10|2338.69|2338.69|2339.63|2339.63|2339.63|2339.63|2338.69|2338.69|0
1605189870000|2020-11-12 14:04:30|2339.6|2339.6|2339.57|2339.57|2339.61|2339.61|2339.57|2339.57|0
1605189880000|2020-11-12 14:04:40|2339.18|2339.18|2339.08|2339.08|2339.18|2339.18|2338.9|2338.9|0
1605189900000|2020-11-12 14:05:00|2339.02|2339.02|2338.71|2338.71|2339.02|2339.02|2338.71|2338.71|0
1605189910000|2020-11-12 14:05:10|2338.63|2338.63|2338.03|2338.03|2338.63|2338.63|2338.03|2338.03|0
1605189920000|2020-11-12 14:05:20|2338.09|2338.09|2337.92|2337.92|2338.09|2338.09|2337.92|2337.92|0
1605189940000|2020-11-12 14:05:40|2338.09|2338.09|2338.24|2338.24|2338.24|2338.24|2338.06|2338.06|0
1605189950000|2020-11-12 14:05:50|2338.36|2338.36|2338.2|2338.2|2338.36|2338.36|2338.2|2338.2|0
1605189960000|2020-11-12 14:06:00|2338.25|2338.25|2338.35|2338.35|2338.43|2338.43|2338.25|2338.25|0
1605189970000|2020-11-12 14:06:10|2338.01|2338.01|2337.96|2337.96|2338.01|2338.01|2337.96|2337.96|0
1605189980000|2020-11-12 14:06:20|2338|2338|2338|2338|2338.16|2338.16|2338|2338|0
1605189990000|2020-11-12 14:06:30|2338.06|2338.06|2338.32|2338.32|2338.82|2338.82|2338.06|2338.06|0
1605190000000|2020-11-12 14:06:40|2338.28|2338.28|2338.34|2338.34|2338.35|2338.35|2338.01|2338.01|0
1605190010000|2020-11-12 14:06:50|2338.23|2338.23|2337.61|2337.61|2338.23|2338.23|2337.61|2337.61|0
1605190020000|2020-11-12 14:07:00|2337.4|2337.4|2337.28|2337.28|2337.4|2337.4|2337.25|2337.25|0
1605190030000|2020-11-12 14:07:10|2337.23|2337.23|2336.57|2336.57|2337.23|2337.23|2336.57|2336.57|0
1605190040000|2020-11-12 14:07:20|2336.24|2336.24|2336.01|2336.01|2336.4|2336.4|2336.01|2336.01|0
1605190050000|2020-11-12 14:07:30|2336.12|2336.12|2335.79|2335.79|2336.12|2336.12|2335.79|2335.79|0
1605190060000|2020-11-12 14:07:40|2335.59|2335.59|2335.24|2335.24|2335.59|2335.59|2335.24|2335.24|0
1605190070000|2020-11-12 14:07:50|2335.28|2335.28|2336.09|2336.09|2336.14|2336.14|2335.28|2335.28|0
1605190080000|2020-11-12 14:08:00|2336.25|2336.25|2336.61|2336.61|2336.78|2336.78|2336.25|2336.25|0
1605190090000|2020-11-12 14:08:10|2336.44|2336.44|2335.87|2335.87|2336.44|2336.44|2335.87|2335.87|0
1605190100000|2020-11-12 14:08:20|2336.04|2336.04|2336.7|2336.7|2336.7|2336.7|2336.04|2336.04|0
1605190110000|2020-11-12 14:08:30|2336.65|2336.65|2336.56|2336.56|2336.65|2336.65|2336.56|2336.56|0
1605190130000|2020-11-12 14:08:50|2336.6|2336.6|2336.66|2336.66|2336.66|2336.66|2336.6|2336.6|0
1605190140000|2020-11-12 14:09:00|2336.7|2336.7|2336.28|2336.28|2336.81|2336.81|2336.28|2336.28|0
1605190150000|2020-11-12 14:09:10|2336.12|2336.12|2335.44|2335.44|2336.12|2336.12|2335.44|2335.44|0
1605190160000|2020-11-12 14:09:20|2335.49|2335.49|2335.21|2335.21|2335.53|2335.53|2335.21|2335.21|0
1605190170000|2020-11-12 14:09:30|2335.15|2335.15|2334.91|2334.91|2335.15|2335.15|2334.91|2334.91|0
1605190180000|2020-11-12 14:09:40|2334.88|2334.88|2334.15|2334.15|2334.89|2334.89|2334.15|2334.15|0
1605190190000|2020-11-12 14:09:50|2334.09|2334.09|2333.73|2333.73|2334.2|2334.2|2333.73|2333.73|0
1605190200000|2020-11-12 14:10:00|2333.84|2333.84|2333.66|2333.66|2333.96|2333.96|2333.5|2333.5|0
1605190210000|2020-11-12 14:10:10|2333.77|2333.77|2333.76|2333.76|2333.77|2333.77|2333.6|2333.6|0
1605190220000|2020-11-12 14:10:20|2333.6|2333.6|2333.88|2333.88|2333.88|2333.88|2333.6|2333.6|0
1605190230000|2020-11-12 14:10:30|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|2333.71|0
1605190240000|2020-11-12 14:10:40|2333.82|2333.82|2333.65|2333.65|2333.93|2333.93|2333.65|2333.65|0
1605190250000|2020-11-12 14:10:50|2333.82|2333.82|2333.78|2333.78|2333.82|2333.82|2333.78|2333.78|0
1605190260000|2020-11-12 14:11:00|2333.74|2333.74|2334.29|2334.29|2334.29|2334.29|2333.57|2333.57|0
1605190270000|2020-11-12 14:11:10|2334.45|2334.45|2335.37|2335.37|2335.4|2335.4|2334.45|2334.45|0
1605190280000|2020-11-12 14:11:20|2335.29|2335.29|2336.53|2336.53|2336.53|2336.53|2335.29|2335.29|0
1605190290000|2020-11-12 14:11:30|2336.59|2336.59|2337.29|2337.29|2337.29|2337.29|2336.59|2336.59|0
1605190300000|2020-11-12 14:11:40|2337.4|2337.4|2337.62|2337.62|2337.62|2337.62|2337.4|2337.4|0
1605190310000|2020-11-12 14:11:50|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|2337.6|0
1605190320000|2020-11-12 14:12:00|2337.43|2337.43|2336.13|2336.13|2337.51|2337.51|2336.13|2336.13|0
1605190330000|2020-11-12 14:12:10|2336.18|2336.18|2336.09|2336.09|2336.18|2336.18|2335.92|2335.92|0
1605190340000|2020-11-12 14:12:20|2336.31|2336.31|2336.63|2336.63|2336.67|2336.67|2336.31|2336.31|0
1605190350000|2020-11-12 14:12:30|2336.46|2336.46|2336.46|2336.46|2336.46|2336.46|2336.46|2336.46|0
1605190360000|2020-11-12 14:12:40|2336.29|2336.29|2336.06|2336.06|2336.29|2336.29|2335.89|2335.89|0
1605190370000|2020-11-12 14:12:50|2336.16|2336.16|2336.22|2336.22|2336.22|2336.22|2336.16|2336.16|0
1605190380000|2020-11-12 14:13:00|2336.66|2336.66|2337.95|2337.95|2337.95|2337.95|2336.66|2336.66|0
1605190390000|2020-11-12 14:13:10|2337.78|2337.78|2338.08|2338.08|2338.08|2338.08|2337.78|2337.78|0
1605190400000|2020-11-12 14:13:20|2338.04|2338.04|2339.66|2339.66|2339.66|2339.66|2338.04|2338.04|0
1605190410000|2020-11-12 14:13:30|2339.74|2339.74|2341.27|2341.27|2341.27|2341.27|2339.74|2339.74|0
1605190420000|2020-11-12 14:13:40|2341.32|2341.32|2341.49|2341.49|2341.55|2341.55|2341.27|2341.27|0
1605190430000|2020-11-12 14:13:50|2341.42|2341.42|2341.3|2341.3|2341.42|2341.42|2341.3|2341.3|0
1605190440000|2020-11-12 14:14:00|2341.08|2341.08|2341.46|2341.46|2341.46|2341.46|2341.08|2341.08|0
1605190450000|2020-11-12 14:14:10|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|2341.63|0
1605190460000|2020-11-12 14:14:20|2341.65|2341.65|2341.02|2341.02|2341.71|2341.71|2340.87|2340.87|0
1605190470000|2020-11-12 14:14:30|2341.1|2341.1|2341.67|2341.67|2341.67|2341.67|2341.04|2341.04|0
1605190480000|2020-11-12 14:14:40|2341.5|2341.5|2341.45|2341.45|2341.5|2341.5|2341.45|2341.45|0
1605190490000|2020-11-12 14:14:50|2341.44|2341.44|2339.48|2339.48|2341.52|2341.52|2339.48|2339.48|0
1605190500000|2020-11-12 14:15:00|2339.32|2339.32|2338.65|2338.65|2339.32|2339.32|2338.65|2338.65|0
1605190510000|2020-11-12 14:15:10|2338.98|2338.98|2339.82|2339.82|2339.87|2339.87|2338.98|2338.98|0
1605190520000|2020-11-12 14:15:20|2339.66|2339.66|2339.94|2339.94|2339.94|2339.94|2339.66|2339.66|0
1605190530000|2020-11-12 14:15:30|2339.88|2339.88|2339.88|2339.88|2339.88|2339.88|2339.88|2339.88|0
1605190540000|2020-11-12 14:15:40|2340.44|2340.44|2340.73|2340.73|2340.78|2340.78|2340.44|2340.44|0
1605190550000|2020-11-12 14:15:50|2340.57|2340.57|2340.4|2340.4|2340.57|2340.57|2340.4|2340.4|0
1605190560000|2020-11-12 14:16:00|2340.34|2340.34|2340.4|2340.4|2340.4|2340.4|2340.34|2340.34|0
1605190570000|2020-11-12 14:16:10|2340.32|2340.32|2339.61|2339.61|2340.32|2340.32|2339.61|2339.61|0
1605190580000|2020-11-12 14:16:20|2339.44|2339.44|2339.16|2339.16|2339.44|2339.44|2339.16|2339.16|0
1605190590000|2020-11-12 14:16:30|2339.08|2339.08|2338.24|2338.24|2339.08|2339.08|2338.24|2338.24|0
1605190600000|2020-11-12 14:16:40|2338.21|2338.21|2338.43|2338.43|2338.43|2338.43|2338.15|2338.15|0
1605190610000|2020-11-12 14:16:50|2338.26|2338.26|2338.47|2338.47|2338.5|2338.5|2338.26|2338.26|0
1605190620000|2020-11-12 14:17:00|2338.4|2338.4|2338.49|2338.49|2338.49|2338.49|2338.4|2338.4|0
1605190630000|2020-11-12 14:17:10|2338.32|2338.32|2338.25|2338.25|2338.32|2338.32|2338.25|2338.25|0
1605190640000|2020-11-12 14:17:20|2338.19|2338.19|2338.7|2338.7|2338.7|2338.7|2338.19|2338.19|0
1605190650000|2020-11-12 14:17:30|2338.86|2338.86|2339.71|2339.71|2339.71|2339.71|2338.83|2338.83|0
1605190660000|2020-11-12 14:17:40|2339.48|2339.48|2338.99|2338.99|2339.48|2339.48|2338.99|2338.99|0
1605190670000|2020-11-12 14:17:50|2339.1|2339.1|2339.03|2339.03|2339.1|2339.1|2339.03|2339.03|0
1605190680000|2020-11-12 14:18:00|2339.04|2339.04|2339.1|2339.1|2339.45|2339.45|2339.04|2339.04|0
1605190690000|2020-11-12 14:18:10|2338.93|2338.93|2338.45|2338.45|2338.93|2338.93|2338.45|2338.45|0
1605190700000|2020-11-12 14:18:20|2338.34|2338.34|2338.34|2338.34|2338.34|2338.34|2338.34|2338.34|0
1605190710000|2020-11-12 14:18:30|2338.08|2338.08|2337.73|2337.73|2338.08|2338.08|2337.69|2337.69|0
1605190720000|2020-11-12 14:18:40|2337.69|2337.69|2336.32|2336.32|2337.73|2337.73|2336.32|2336.32|0
1605190730000|2020-11-12 14:18:50|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|0
1605190740000|2020-11-12 14:19:00|2336.28|2336.28|2336.53|2336.53|2336.56|2336.56|2336.28|2336.28|0
1605190750000|2020-11-12 14:19:10|2336.42|2336.42|2335.68|2335.68|2336.42|2336.42|2335.68|2335.68|0
1605190760000|2020-11-12 14:19:20|2335.64|2335.64|2335.87|2335.87|2335.87|2335.87|2335.64|2335.64|0
1605190770000|2020-11-12 14:19:30|2335.98|2335.98|2336.76|2336.76|2336.78|2336.78|2335.98|2335.98|0
1605190780000|2020-11-12 14:19:40|2336.59|2336.59|2337.12|2337.12|2337.12|2337.12|2336.59|2336.59|0
1605190790000|2020-11-12 14:19:50|2337.25|2337.25|2336.93|2336.93|2337.81|2337.81|2336.93|2336.93|0
1605190800000|2020-11-12 14:20:00|2337.1|2337.1|2337.52|2337.52|2337.54|2337.54|2337.1|2337.1|0
1605190810000|2020-11-12 14:20:10|2337.44|2337.44|2336.37|2336.37|2337.44|2337.44|2336.37|2336.37|0
1605190820000|2020-11-12 14:20:20|2336.26|2336.26|2336.32|2336.32|2336.32|2336.32|2336.26|2336.26|0
1605190830000|2020-11-12 14:20:30|2336.26|2336.26|2336.39|2336.39|2336.41|2336.41|2336.24|2336.24|0
1605190840000|2020-11-12 14:20:40|2336.35|2336.35|2336.35|2336.35|2336.35|2336.35|2336.35|2336.35|0
1605190850000|2020-11-12 14:20:50|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|2336.3|0
1605190860000|2020-11-12 14:21:00|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|2336.26|0
1605190870000|2020-11-12 14:21:10|2336.23|2336.23|2335.47|2335.47|2336.23|2336.23|2335.47|2335.47|0
1605190880000|2020-11-12 14:21:20|2335.35|2335.35|2335.72|2335.72|2335.77|2335.77|2335.35|2335.35|0
1605190890000|2020-11-12 14:21:30|2335.63|2335.63|2335.63|2335.63|2335.63|2335.63|2335.63|2335.63|0
1605190900000|2020-11-12 14:21:40|2335.13|2335.13|2335.18|2335.18|2335.18|2335.18|2335.07|2335.07|0
1605190910000|2020-11-12 14:21:50|2335.24|2335.24|2335.86|2335.86|2335.86|2335.86|2335.24|2335.24|0
1605190920000|2020-11-12 14:22:00|2335.81|2335.81|2336.99|2336.99|2336.99|2336.99|2335.81|2335.81|0
1605190930000|2020-11-12 14:22:10|2337.32|2337.32|2337.57|2337.57|2337.57|2337.57|2337.32|2337.32|0
1605190940000|2020-11-12 14:22:20|2337.55|2337.55|2338.43|2338.43|2338.43|2338.43|2337.55|2337.55|0
1605190950000|2020-11-12 14:22:30|2338.47|2338.47|2338.72|2338.72|2338.72|2338.72|2338.43|2338.43|0
1605190960000|2020-11-12 14:22:40|2338.68|2338.68|2338.09|2338.09|2338.85|2338.85|2338.09|2338.09|0
1605190970000|2020-11-12 14:22:50|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|2338.05|0
1605190980000|2020-11-12 14:23:00|2337.44|2337.44|2337.03|2337.03|2337.44|2337.44|2337.03|2337.03|0
1605190990000|2020-11-12 14:23:10|2337.53|2337.53|2337.53|2337.53|2337.53|2337.53|2337.53|2337.53|0
1605191000000|2020-11-12 14:23:20|2337.59|2337.59|2337.59|2337.59|2337.59|2337.59|2337.59|2337.59|0
1605191010000|2020-11-12 14:23:30|2337.55|2337.55|2337.22|2337.22|2337.55|2337.55|2337.22|2337.22|0
1605191020000|2020-11-12 14:23:40|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|2337.19|0
1605191040000|2020-11-12 14:24:00|2337.18|2337.18|2336.73|2336.73|2337.18|2337.18|2336.73|2336.73|0
1605191050000|2020-11-12 14:24:10|2336.69|2336.69|2336.47|2336.47|2336.69|2336.69|2336.47|2336.47|0
1605191060000|2020-11-12 14:24:20|2336.3|2336.3|2336.04|2336.04|2336.3|2336.3|2335.98|2335.98|0
1605191070000|2020-11-12 14:24:30|2336.08|2336.08|2336.36|2336.36|2336.7|2336.7|2336.08|2336.08|0
1605191080000|2020-11-12 14:24:40|2336.32|2336.32|2335.02|2335.02|2336.32|2336.32|2335.02|2335.02|0
1605191090000|2020-11-12 14:24:50|2335.19|2335.19|2335.3|2335.3|2335.3|2335.3|2335.02|2335.02|0
1605191100000|2020-11-12 14:25:00|2335.47|2335.47|2336.68|2336.68|2336.68|2336.68|2335.24|2335.24|0
1605191110000|2020-11-12 14:25:10|2336.71|2336.71|2337.05|2337.05|2337.05|2337.05|2336.71|2336.71|0
1605191120000|2020-11-12 14:25:20|2337.1|2337.1|2337.25|2337.25|2337.27|2337.27|2337.1|2337.1|0
1605191130000|2020-11-12 14:25:30|2337.08|2337.08|2336.75|2336.75|2337.08|2337.08|2336.19|2336.19|0
1605191140000|2020-11-12 14:25:40|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|2336.7|0
1605191150000|2020-11-12 14:25:50|2336.64|2336.64|2336.08|2336.08|2336.64|2336.64|2336.08|2336.08|0
1605191160000|2020-11-12 14:26:00|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|2336.02|0
1605191170000|2020-11-12 14:26:10|2335.86|2335.86|2335.11|2335.11|2335.86|2335.86|2335.11|2335.11|0
1605191180000|2020-11-12 14:26:20|2335.05|2335.05|2334.73|2334.73|2335.05|2335.05|2334.45|2334.45|0
1605191190000|2020-11-12 14:26:30|2334.79|2334.79|2335.04|2335.04|2335.12|2335.12|2334.79|2334.79|0
1605191200000|2020-11-12 14:26:40|2334.97|2334.97|2334.93|2334.93|2334.97|2334.97|2334.93|2334.93|0
1605191210000|2020-11-12 14:26:50|2334.92|2334.92|2334.49|2334.49|2334.98|2334.98|2334.49|2334.49|0
1605191220000|2020-11-12 14:27:00|2334.32|2334.32|2334.32|2334.32|2334.32|2334.32|2334.32|2334.32|0
1605191230000|2020-11-12 14:27:10|2334.82|2334.82|2334.99|2334.99|2334.99|2334.99|2334.82|2334.82|0
1605191240000|2020-11-12 14:27:20|2335.16|2335.16|2335.27|2335.27|2335.27|2335.27|2335.16|2335.16|0
1605191250000|2020-11-12 14:27:30|2335.39|2335.39|2334.89|2334.89|2335.43|2335.43|2334.89|2334.89|0
1605191260000|2020-11-12 14:27:40|2335.05|2335.05|2334.97|2334.97|2335.05|2335.05|2334.97|2334.97|0
1605191270000|2020-11-12 14:27:50|2334.93|2334.93|2334.64|2334.64|2334.93|2334.93|2334.64|2334.64|0
1605191280000|2020-11-12 14:28:00|2333.98|2333.98|2334.13|2334.13|2334.13|2334.13|2333.98|2333.98|0
1605191290000|2020-11-12 14:28:10|2334.18|2334.18|2334.18|2334.18|2334.18|2334.18|2334.18|2334.18|0
1605191300000|2020-11-12 14:28:20|2334.15|2334.15|2334.26|2334.26|2334.43|2334.43|2334.15|2334.15|0
1605191310000|2020-11-12 14:28:30|2334.43|2334.43|2334.7|2334.7|2334.7|2334.7|2334.43|2334.43|0
1605191320000|2020-11-12 14:28:40|2334.73|2334.73|2335.29|2335.29|2335.29|2335.29|2334.73|2334.73|0
1605191330000|2020-11-12 14:28:50|2335.34|2335.34|2335.9|2335.9|2335.94|2335.94|2335.34|2335.34|0
1605191340000|2020-11-12 14:29:00|2336.07|2336.07|2336.25|2336.25|2336.25|2336.25|2336.07|2336.07|0
1605191350000|2020-11-12 14:29:10|2336.08|2336.08|2336.59|2336.59|2336.59|2336.59|2336.08|2336.08|0
1605191360000|2020-11-12 14:29:20|2336.62|2336.62|2336.43|2336.43|2336.68|2336.68|2336.35|2336.35|0
1605191370000|2020-11-12 14:29:30|2336.77|2336.77|2336.8|2336.8|2336.91|2336.91|2336.77|2336.77|0
1605191380000|2020-11-12 14:29:40|2336.63|2336.63|2336.59|2336.59|2336.63|2336.63|2336.51|2336.51|0
1605191390000|2020-11-12 14:29:50|2336.75|2336.75|2336.48|2336.48|2336.75|2336.75|2336.48|2336.48|0
1605191400000|2020-11-12 14:30:00|2336.31|2336.31|2335.57|2335.57|2336.31|2336.31|2335.08|2335.08|0
1605191410000|2020-11-12 14:30:10|2335.61|2335.61|2335.84|2335.84|2335.86|2335.86|2335.24|2335.24|0
1605191420000|2020-11-12 14:30:20|2336.01|2336.01|2336.36|2336.36|2337.01|2337.01|2335.55|2335.55|0
1605191430000|2020-11-12 14:30:30|2336.42|2336.42|2336.67|2336.67|2337.12|2337.12|2336.25|2336.25|0
1605191440000|2020-11-12 14:30:40|2336.73|2336.73|2336.59|2336.59|2336.84|2336.84|2336.48|2336.48|0
1605191450000|2020-11-12 14:30:50|2336.42|2336.42|2336.48|2336.48|2337.43|2337.43|2336.42|2336.42|0
1605191460000|2020-11-12 14:31:00|2336.43|2336.43|2334.17|2334.17|2336.87|2336.87|2334.17|2334.17|0
1605191470000|2020-11-12 14:31:10|2334.83|2334.83|2334.02|2334.02|2334.83|2334.83|2334.02|2334.02|0
1605191480000|2020-11-12 14:31:20|2334.33|2334.33|2335.14|2335.14|2335.14|2335.14|2334.33|2334.33|0
1605191490000|2020-11-12 14:31:30|2335.09|2335.09|2334.35|2334.35|2335.26|2335.26|2334.35|2334.35|0
1605191500000|2020-11-12 14:31:40|2334.3|2334.3|2333.96|2333.96|2334.3|2334.3|2333.96|2333.96|0
1605191510000|2020-11-12 14:31:50|2334.02|2334.02|2332.8|2332.8|2334.02|2334.02|2332.8|2332.8|0
1605191520000|2020-11-12 14:32:00|2332.61|2332.61|2330.94|2330.94|2332.61|2332.61|2330.54|2330.54|0
1605191530000|2020-11-12 14:32:10|2331.1|2331.1|2331.07|2331.07|2331.6|2331.6|2331.07|2331.07|0
1605191540000|2020-11-12 14:32:20|2330.95|2330.95|2331.98|2331.98|2331.98|2331.98|2330.79|2330.79|0
1605191550000|2020-11-12 14:32:30|2331.81|2331.81|2332.1|2332.1|2332.1|2332.1|2331.53|2331.53|0
1605191560000|2020-11-12 14:32:40|2332.17|2332.17|2332.02|2332.02|2332.18|2332.18|2331.85|2331.85|0
1605191570000|2020-11-12 14:32:50|2332.18|2332.18|2332.32|2332.32|2332.32|2332.32|2332.18|2332.18|0
1605191580000|2020-11-12 14:33:00|2332.21|2332.21|2332.74|2332.74|2332.74|2332.74|2331.78|2331.78|0
1605191590000|2020-11-12 14:33:10|2332.8|2332.8|2334.96|2334.96|2335.19|2335.19|2332.8|2332.8|0
1605191600000|2020-11-12 14:33:20|2334.79|2334.79|2335.31|2335.31|2335.31|2335.31|2334.66|2334.66|0
1605191610000|2020-11-12 14:33:30|2335.14|2335.14|2335.8|2335.8|2335.8|2335.8|2335.14|2335.14|0
1605191620000|2020-11-12 14:33:40|2335.86|2335.86|2335.41|2335.41|2335.86|2335.86|2335.39|2335.39|0
1605191630000|2020-11-12 14:33:50|2335.35|2335.35|2335.2|2335.2|2335.35|2335.35|2334.96|2334.96|0
1605191640000|2020-11-12 14:34:00|2335.14|2335.14|2335.68|2335.68|2335.74|2335.74|2334.98|2334.98|0
1605191650000|2020-11-12 14:34:10|2335.66|2335.66|2337.06|2337.06|2337.24|2337.24|2335.66|2335.66|0
1605191660000|2020-11-12 14:34:20|2337.01|2337.01|2336.48|2336.48|2337.01|2337.01|2336.48|2336.48|0
1605191670000|2020-11-12 14:34:30|2335.98|2335.98|2337.17|2337.17|2337.17|2337.17|2335.88|2335.88|0
1605191680000|2020-11-12 14:34:40|2337.13|2337.13|2334.9|2334.9|2337.13|2337.13|2334.9|2334.9|0
1605191690000|2020-11-12 14:34:50|2334.61|2334.61|2333.38|2333.38|2334.61|2334.61|2333.38|2333.38|0
1605191700000|2020-11-12 14:35:00|2333.26|2333.26|2332.53|2332.53|2333.26|2333.26|2332.49|2332.49|0
1605191710000|2020-11-12 14:35:10|2332.7|2332.7|2333.39|2333.39|2333.39|2333.39|2332.22|2332.22|0
1605191720000|2020-11-12 14:35:20|2333.56|2333.56|2335.06|2335.06|2335.06|2335.06|2333.56|2333.56|0
1605191730000|2020-11-12 14:35:30|2335.01|2335.01|2334.73|2334.73|2335.01|2335.01|2334.73|2334.73|0
1605191740000|2020-11-12 14:35:40|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|2334.9|0
1605191750000|2020-11-12 14:35:50|2334.79|2334.79|2332.98|2332.98|2334.79|2334.79|2332.98|2332.98|0
1605191760000|2020-11-12 14:36:00|2332.89|2332.89|2332.61|2332.61|2332.89|2332.89|2332.61|2332.61|0
1605191770000|2020-11-12 14:36:10|2332.55|2332.55|2332.41|2332.41|2332.55|2332.55|2332|2332|0
1605191780000|2020-11-12 14:36:20|2332.57|2332.57|2331.89|2331.89|2332.57|2332.57|2331.89|2331.89|0
1605191790000|2020-11-12 14:36:30|2332.18|2332.18|2331.99|2331.99|2332.18|2332.18|2331.96|2331.96|0
1605191800000|2020-11-12 14:36:40|2331.66|2331.66|2330.96|2330.96|2331.66|2331.66|2330.96|2330.96|0
1605191810000|2020-11-12 14:36:50|2330.8|2330.8|2330.5|2330.5|2330.83|2330.83|2329.82|2329.82|0
1605191820000|2020-11-12 14:37:00|2330.21|2330.21|2330.46|2330.46|2330.46|2330.46|2330.21|2330.21|0
1605191830000|2020-11-12 14:37:10|2330.53|2330.53|2330.64|2330.64|2331.13|2331.13|2330.36|2330.36|0
1605191840000|2020-11-12 14:37:20|2330.47|2330.47|2330.91|2330.91|2330.91|2330.91|2330.3|2330.3|0
1605191850000|2020-11-12 14:37:30|2330.84|2330.84|2331.85|2331.85|2331.9|2331.9|2330.84|2330.84|0
1605191860000|2020-11-12 14:37:40|2331.69|2331.69|2331.24|2331.24|2331.94|2331.94|2331.24|2331.24|0
1605191870000|2020-11-12 14:37:50|2330.85|2330.85|2330.92|2330.92|2330.92|2330.92|2330.74|2330.74|0
1605191880000|2020-11-12 14:38:00|2331.03|2331.03|2331.05|2331.05|2331.61|2331.61|2331.03|2331.03|0
1605191890000|2020-11-12 14:38:10|2331.1|2331.1|2332.64|2332.64|2332.64|2332.64|2331.1|2331.1|0
1605191900000|2020-11-12 14:38:20|2332.7|2332.7|2332.77|2332.77|2332.81|2332.81|2332.7|2332.7|0
1605191910000|2020-11-12 14:38:30|2332.94|2332.94|2332.78|2332.78|2332.94|2332.94|2332.5|2332.5|0
1605191920000|2020-11-12 14:38:40|2332.94|2332.94|2333.45|2333.45|2333.45|2333.45|2332.94|2332.94|0
1605191930000|2020-11-12 14:38:50|2333.28|2333.28|2333.17|2333.17|2333.28|2333.28|2332.5|2332.5|0
1605191940000|2020-11-12 14:39:00|2333.23|2333.23|2334.98|2334.98|2335.21|2335.21|2333.12|2333.12|0
1605191950000|2020-11-12 14:39:10|2335.21|2335.21|2334|2334|2335.32|2335.32|2333.98|2333.98|0
1605191960000|2020-11-12 14:39:20|2333.77|2333.77|2334.39|2334.39|2334.39|2334.39|2333.77|2333.77|0
1605191970000|2020-11-12 14:39:30|2334.42|2334.42|2334.59|2334.59|2334.59|2334.59|2333.47|2333.47|0
1605191980000|2020-11-12 14:39:40|2334.7|2334.7|2334.16|2334.16|2334.93|2334.93|2334.16|2334.16|0
1605191990000|2020-11-12 14:39:50|2334.12|2334.12|2334.1|2334.1|2334.64|2334.64|2333.86|2333.86|0
1605192000000|2020-11-12 14:40:00|2333.83|2333.83|2332.63|2332.63|2333.83|2333.83|2332.63|2332.63|0
1605192010000|2020-11-12 14:40:10|2332.85|2332.85|2333.92|2333.92|2333.92|2333.92|2332.83|2332.83|0
1605192020000|2020-11-12 14:40:20|2334.21|2334.21|2334.47|2334.47|2334.52|2334.52|2334.21|2334.21|0
1605192030000|2020-11-12 14:40:30|2334.45|2334.45|2335.22|2335.22|2335.39|2335.39|2334.45|2334.45|0
1605192040000|2020-11-12 14:40:40|2335.39|2335.39|2334.9|2334.9|2335.56|2335.56|2334.78|2334.78|0
1605192050000|2020-11-12 14:40:50|2335.01|2335.01|2335.39|2335.39|2336.09|2336.09|2335.01|2335.01|0
1605192060000|2020-11-12 14:41:00|2335.5|2335.5|2336.11|2336.11|2336.45|2336.45|2335.5|2335.5|0
1605192070000|2020-11-12 14:41:10|2336.45|2336.45|2337.49|2337.49|2337.63|2337.63|2336.45|2336.45|0
1605192080000|2020-11-12 14:41:20|2337.83|2337.83|2337.56|2337.56|2338|2338|2337.56|2337.56|0
1605192090000|2020-11-12 14:41:30|2337.5|2337.5|2337.47|2337.47|2337.78|2337.78|2337.35|2337.35|0
1605192100000|2020-11-12 14:41:40|2337.63|2337.63|2338.03|2338.03|2338.03|2338.03|2337.4|2337.4|0
1605192110000|2020-11-12 14:41:50|2338.04|2338.04|2336.87|2336.87|2338.05|2338.05|2336.87|2336.87|0
1605192120000|2020-11-12 14:42:00|2336.36|2336.36|2336.17|2336.17|2336.36|2336.36|2336.17|2336.17|0
1605192130000|2020-11-12 14:42:10|2336.14|2336.14|2335.7|2335.7|2336.14|2336.14|2335.7|2335.7|0
1605192140000|2020-11-12 14:42:20|2335.92|2335.92|2335.35|2335.35|2336.04|2336.04|2335.35|2335.35|0
1605192160000|2020-11-12 14:42:40|2335.3|2335.3|2335|2335|2335.33|2335.33|2335|2335|0
1605192170000|2020-11-12 14:42:50|2334.77|2334.77|2334.83|2334.83|2334.83|2334.83|2334.65|2334.65|0
1605192180000|2020-11-12 14:43:00|2335.34|2335.34|2335.26|2335.26|2336.05|2336.05|2335.09|2335.09|0
1605192190000|2020-11-12 14:43:10|2335.32|2335.32|2334.61|2334.61|2335.32|2335.32|2334.61|2334.61|0
1605192200000|2020-11-12 14:43:20|2334.84|2334.84|2335|2335|2335.19|2335.19|2334.78|2334.78|0
1605192210000|2020-11-12 14:43:30|2334.83|2334.83|2334.28|2334.28|2334.83|2334.83|2334.25|2334.25|0
1605192220000|2020-11-12 14:43:40|2334.4|2334.4|2334.98|2334.98|2334.98|2334.98|2334.32|2334.32|0
1605192230000|2020-11-12 14:43:50|2334.92|2334.92|2336.11|2336.11|2336.16|2336.16|2334.92|2334.92|0
1605192240000|2020-11-12 14:44:00|2336.44|2336.44|2336.53|2336.53|2337.04|2337.04|2336.44|2336.44|0
1605192250000|2020-11-12 14:44:10|2336.52|2336.52|2337.4|2337.4|2337.4|2337.4|2336.52|2336.52|0
1605192260000|2020-11-12 14:44:20|2337.43|2337.43|2337.96|2337.96|2338.27|2338.27|2337.43|2337.43|0
1605192270000|2020-11-12 14:44:30|2338|2338|2337.96|2337.96|2338.2|2338.2|2337.96|2337.96|0
1605192280000|2020-11-12 14:44:40|2337.99|2337.99|2337.58|2337.58|2337.99|2337.99|2337.58|2337.58|0
1605192290000|2020-11-12 14:44:50|2337.3|2337.3|2338.35|2338.35|2338.46|2338.46|2337.3|2337.3|0
1605192300000|2020-11-12 14:45:00|2338.52|2338.52|2337.84|2337.84|2338.52|2338.52|2337.66|2337.66|0
1605192310000|2020-11-12 14:45:10|2338.01|2338.01|2338.7|2338.7|2338.72|2338.72|2338.01|2338.01|0
1605192320000|2020-11-12 14:45:20|2338.88|2338.88|2339.42|2339.42|2339.42|2339.42|2338.88|2338.88|0
1605192330000|2020-11-12 14:45:30|2339.48|2339.48|2339.77|2339.77|2339.93|2339.93|2339.48|2339.48|0
1605192340000|2020-11-12 14:45:40|2339.78|2339.78|2340.99|2340.99|2340.99|2340.99|2339.78|2339.78|0
1605192350000|2020-11-12 14:45:50|2341.45|2341.45|2342.03|2342.03|2342.1|2342.1|2341.28|2341.28|0
1605192360000|2020-11-12 14:46:00|2342.07|2342.07|2341.8|2341.8|2342.07|2342.07|2341.8|2341.8|0
1605192370000|2020-11-12 14:46:10|2341.81|2341.81|2341.7|2341.7|2341.86|2341.86|2341.36|2341.36|0
1605192380000|2020-11-12 14:46:20|2341.53|2341.53|2342.22|2342.22|2342.22|2342.22|2341.53|2341.53|0
1605192390000|2020-11-12 14:46:30|2342.06|2342.06|2342.43|2342.43|2342.43|2342.43|2342.06|2342.06|0
1605192400000|2020-11-12 14:46:40|2342.39|2342.39|2342.15|2342.15|2342.47|2342.47|2342.04|2342.04|0
1605192410000|2020-11-12 14:46:50|2342.31|2342.31|2343.68|2343.68|2344.05|2344.05|2342.31|2342.31|0
1605192420000|2020-11-12 14:47:00|2343.64|2343.64|2342.99|2342.99|2343.64|2343.64|2342.99|2342.99|0
1605192430000|2020-11-12 14:47:10|2343.16|2343.16|2344.7|2344.7|2344.76|2344.76|2343.16|2343.16|0
1605192440000|2020-11-12 14:47:20|2344.64|2344.64|2345.32|2345.32|2345.41|2345.41|2344.64|2344.64|0
1605192450000|2020-11-12 14:47:30|2345.49|2345.49|2345.63|2345.63|2345.74|2345.74|2345.49|2345.49|0
1605192460000|2020-11-12 14:47:40|2345.46|2345.46|2344.84|2344.84|2345.46|2345.46|2344.84|2344.84|0
1605192470000|2020-11-12 14:47:50|2344.79|2344.79|2345.19|2345.19|2345.19|2345.19|2344.38|2344.38|0
1605192480000|2020-11-12 14:48:00|2345.24|2345.24|2344.9|2344.9|2345.24|2345.24|2344.9|2344.9|0
1605192490000|2020-11-12 14:48:10|2345.06|2345.06|2346.22|2346.22|2346.22|2346.22|2345.06|2345.06|0
1605192500000|2020-11-12 14:48:20|2346.16|2346.16|2345.9|2345.9|2346.16|2346.16|2345.65|2345.65|0
1605192510000|2020-11-12 14:48:30|2346.23|2346.23|2345.95|2345.95|2346.46|2346.46|2345.84|2345.84|0
1605192520000|2020-11-12 14:48:40|2345.84|2345.84|2345.45|2345.45|2345.84|2345.84|2345.4|2345.4|0
1605192530000|2020-11-12 14:48:50|2345.28|2345.28|2345.11|2345.11|2345.28|2345.28|2345.06|2345.06|0
1605192540000|2020-11-12 14:49:00|2345.06|2345.06|2344.52|2344.52|2345.06|2345.06|2343.95|2343.95|0
1605192550000|2020-11-12 14:49:10|2344.68|2344.68|2344.57|2344.57|2344.74|2344.74|2344.57|2344.57|0
1605192560000|2020-11-12 14:49:20|2344.51|2344.51|2344.74|2344.74|2344.74|2344.74|2344.51|2344.51|0
1605192570000|2020-11-12 14:49:30|2344.7|2344.7|2343.73|2343.73|2344.76|2344.76|2343.73|2343.73|0
1605192580000|2020-11-12 14:49:40|2343.79|2343.79|2343.22|2343.22|2343.96|2343.96|2343.22|2343.22|0
1605192590000|2020-11-12 14:49:50|2342.79|2342.79|2341.58|2341.58|2342.79|2342.79|2341.58|2341.58|0
1605192600000|2020-11-12 14:50:00|2341.74|2341.74|2342.09|2342.09|2342.15|2342.15|2341.74|2341.74|0
1605192610000|2020-11-12 14:50:10|2341.76|2341.76|2341.87|2341.87|2341.87|2341.87|2341.37|2341.37|0
1605192620000|2020-11-12 14:50:20|2341.91|2341.91|2341.9|2341.9|2341.95|2341.95|2341.83|2341.83|0
1605192630000|2020-11-12 14:50:30|2341.86|2341.86|2339.53|2339.53|2341.86|2341.86|2339.53|2339.53|0
1605192640000|2020-11-12 14:50:40|2339.54|2339.54|2339.53|2339.53|2339.54|2339.54|2339.14|2339.14|0
1605192650000|2020-11-12 14:50:50|2339.35|2339.35|2339.52|2339.52|2339.53|2339.53|2339.16|2339.16|0
1605192660000|2020-11-12 14:51:00|2339.51|2339.51|2338.65|2338.65|2339.55|2339.55|2338.65|2338.65|0
1605192670000|2020-11-12 14:51:10|2338.56|2338.56|2338.11|2338.11|2338.56|2338.56|2338.11|2338.11|0
1605192680000|2020-11-12 14:51:20|2338.28|2338.28|2338.4|2338.4|2338.4|2338.4|2338.24|2338.24|0
1605192690000|2020-11-12 14:51:30|2338.29|2338.29|2338.75|2338.75|2338.75|2338.75|2338.29|2338.29|0
1605192700000|2020-11-12 14:51:40|2338.92|2338.92|2340.74|2340.74|2340.74|2340.74|2338.92|2338.92|0
1605192710000|2020-11-12 14:51:50|2340.98|2340.98|2342.27|2342.27|2342.4|2342.4|2340.98|2340.98|0
1605192720000|2020-11-12 14:52:00|2342.24|2342.24|2342.34|2342.34|2342.34|2342.34|2341.44|2341.44|0
1605192730000|2020-11-12 14:52:10|2342.25|2342.25|2341.46|2341.46|2342.25|2342.25|2341.29|2341.29|0
1605192740000|2020-11-12 14:52:20|2341.24|2341.24|2340.29|2340.29|2341.24|2341.24|2340.29|2340.29|0
1605192750000|2020-11-12 14:52:30|2339.54|2339.54|2339.58|2339.58|2339.58|2339.58|2339.24|2339.24|0
1605192760000|2020-11-12 14:52:40|2339.24|2339.24|2338.34|2338.34|2339.24|2339.24|2338.34|2338.34|0
1605192770000|2020-11-12 14:52:50|2338.7|2338.7|2338.99|2338.99|2338.99|2338.99|2338.64|2338.64|0
1605192780000|2020-11-12 14:53:00|2339.02|2339.02|2338.91|2338.91|2339.02|2339.02|2338.9|2338.9|0
1605192790000|2020-11-12 14:53:10|2338.97|2338.97|2340.01|2340.01|2340.01|2340.01|2338.97|2338.97|0
1605192800000|2020-11-12 14:53:20|2340.03|2340.03|2340.24|2340.24|2340.24|2340.24|2340.03|2340.03|0
1605192810000|2020-11-12 14:53:30|2340.29|2340.29|2340.47|2340.47|2340.47|2340.47|2340.13|2340.13|0
1605192820000|2020-11-12 14:53:40|2340.42|2340.42|2341|2341|2341|2341|2340.42|2340.42|0
1605192830000|2020-11-12 14:53:50|2341.04|2341.04|2341.86|2341.86|2341.86|2341.86|2341.04|2341.04|0
1605192840000|2020-11-12 14:54:00|2341.52|2341.52|2340.93|2340.93|2341.99|2341.99|2340.93|2340.93|0
1605192850000|2020-11-12 14:54:10|2340.87|2340.87|2341.22|2341.22|2341.22|2341.22|2340.73|2340.73|0
1605192860000|2020-11-12 14:54:20|2341.18|2341.18|2341.46|2341.46|2341.46|2341.46|2341.07|2341.07|0
1605192870000|2020-11-12 14:54:30|2341.13|2341.13|2342.12|2342.12|2342.12|2342.12|2341.13|2341.13|0
1605192880000|2020-11-12 14:54:40|2341.95|2341.95|2342.13|2342.13|2342.17|2342.17|2341.95|2341.95|0
1605192890000|2020-11-12 14:54:50|2342.25|2342.25|2342.96|2342.96|2342.99|2342.99|2342.25|2342.25|0
1605192900000|2020-11-12 14:55:00|2343.02|2343.02|2342.4|2342.4|2343.02|2343.02|2342.36|2342.36|0
1605192910000|2020-11-12 14:55:10|2342.23|2342.23|2341.72|2341.72|2342.23|2342.23|2341.72|2341.72|0
1605192920000|2020-11-12 14:55:20|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|2341.89|0
1605192930000|2020-11-12 14:55:30|2341.72|2341.72|2341.09|2341.09|2341.72|2341.72|2341.09|2341.09|0
1605192940000|2020-11-12 14:55:40|2341.03|2341.03|2340.97|2340.97|2341.09|2341.09|2340.97|2340.97|0
1605192950000|2020-11-12 14:55:50|2341.09|2341.09|2341.26|2341.26|2341.26|2341.26|2341.09|2341.09|0
1605192960000|2020-11-12 14:56:00|2341.14|2341.14|2340.73|2340.73|2341.14|2341.14|2340.73|2340.73|0
1605192970000|2020-11-12 14:56:10|2340.54|2340.54|2339.6|2339.6|2340.54|2340.54|2339.6|2339.6|0
1605192980000|2020-11-12 14:56:20|2339.76|2339.76|2340.7|2340.7|2340.7|2340.7|2339.76|2339.76|0
1605192990000|2020-11-12 14:56:30|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|2340.59|0
1605193000000|2020-11-12 14:56:40|2340.6|2340.6|2340.85|2340.85|2340.85|2340.85|2340.6|2340.6|0
1605193010000|2020-11-12 14:56:50|2340.88|2340.88|2340.42|2340.42|2340.88|2340.88|2340.42|2340.42|0
1605193020000|2020-11-12 14:57:00|2340.09|2340.09|2338.65|2338.65|2340.09|2340.09|2338.65|2338.65|0
1605193030000|2020-11-12 14:57:10|2338.82|2338.82|2339.01|2339.01|2339.01|2339.01|2338.68|2338.68|0
1605193040000|2020-11-12 14:57:20|2339.18|2339.18|2340.38|2340.38|2340.38|2340.38|2339.01|2339.01|0
1605193050000|2020-11-12 14:57:30|2340.21|2340.21|2340.38|2340.38|2340.38|2340.38|2340.21|2340.21|0
1605193060000|2020-11-12 14:57:40|2340.49|2340.49|2340.71|2340.71|2340.71|2340.71|2340.49|2340.49|0
1605193070000|2020-11-12 14:57:50|2340.55|2340.55|2341.53|2341.53|2341.53|2341.53|2340.49|2340.49|0
1605193080000|2020-11-12 14:58:00|2341.36|2341.36|2341.6|2341.6|2341.69|2341.69|2341.36|2341.36|0
1605193090000|2020-11-12 14:58:10|2341.49|2341.49|2341.5|2341.5|2341.61|2341.61|2341.49|2341.49|0
1605193100000|2020-11-12 14:58:20|2341.55|2341.55|2340.44|2340.44|2341.55|2341.55|2340.44|2340.44|0
1605193110000|2020-11-12 14:58:30|2341.16|2341.16|2341.26|2341.26|2341.26|2341.26|2341.16|2341.16|0
1605193120000|2020-11-12 14:58:40|2341.34|2341.34|2341.35|2341.35|2341.35|2341.35|2341.34|2341.34|0
1605193130000|2020-11-12 14:58:50|2341.36|2341.36|2342.04|2342.04|2342.16|2342.16|2341.35|2341.35|0
1605193140000|2020-11-12 14:59:00|2342.07|2342.07|2341.79|2341.79|2342.07|2342.07|2341.73|2341.73|0
1605193150000|2020-11-12 14:59:10|2342.01|2342.01|2342.07|2342.07|2342.07|2342.07|2342.01|2342.01|0
1605193160000|2020-11-12 14:59:20|2342.08|2342.08|2341.25|2341.25|2342.08|2342.08|2341.08|2341.08|0
1605193170000|2020-11-12 14:59:30|2341.22|2341.22|2340.89|2340.89|2341.22|2341.22|2340.89|2340.89|0
1605193180000|2020-11-12 14:59:40|2340.92|2340.92|2340.92|2340.92|2340.92|2340.92|2340.76|2340.76|0
1605193190000|2020-11-12 14:59:50|2340.81|2340.81|2341.35|2341.35|2341.57|2341.57|2340.75|2340.75|0
1605193200000|2020-11-12 15:00:00|2341.31|2341.31|2339.95|2339.95|2341.31|2341.31|2339.95|2339.95|0
1605193210000|2020-11-12 15:00:10|2339.93|2339.93|2339.07|2339.07|2339.93|2339.93|2339.01|2339.01|0
1605193220000|2020-11-12 15:00:20|2339.23|2339.23|2338.45|2338.45|2339.23|2339.23|2338.45|2338.45|0
1605193230000|2020-11-12 15:00:30|2338.43|2338.43|2337.95|2337.95|2338.43|2338.43|2337.95|2337.95|0
1605193240000|2020-11-12 15:00:40|2337.9|2337.9|2338.07|2338.07|2338.07|2338.07|2337.9|2337.9|0
1605193250000|2020-11-12 15:00:50|2338.23|2338.23|2338.6|2338.6|2338.6|2338.6|2338.23|2338.23|0
1605193260000|2020-11-12 15:01:00|2338.63|2338.63|2339.33|2339.33|2339.33|2339.33|2338.63|2338.63|0
1605193270000|2020-11-12 15:01:10|2339.17|2339.17|2338.95|2338.95|2339.17|2339.17|2338.78|2338.78|0
1605193280000|2020-11-12 15:01:20|2338.99|2338.99|2340.61|2340.61|2340.61|2340.61|2338.99|2338.99|0
1605193290000|2020-11-12 15:01:30|2340.64|2340.64|2340.26|2340.26|2340.64|2340.64|2340.26|2340.26|0
1605193300000|2020-11-12 15:01:40|2340.21|2340.21|2339.6|2339.6|2340.21|2340.21|2339.6|2339.6|0
1605193310000|2020-11-12 15:01:50|2339.55|2339.55|2339.63|2339.63|2339.63|2339.63|2339.51|2339.51|0
1605193320000|2020-11-12 15:02:00|2339.68|2339.68|2340.37|2340.37|2340.37|2340.37|2339.68|2339.68|0
1605193330000|2020-11-12 15:02:10|2340.2|2340.2|2340.6|2340.6|2340.77|2340.77|2340.2|2340.2|0
1605193340000|2020-11-12 15:02:20|2340.62|2340.62|2340.46|2340.46|2340.72|2340.72|2340.46|2340.46|0
1605193350000|2020-11-12 15:02:30|2340.35|2340.35|2340.45|2340.45|2340.45|2340.45|2340.27|2340.27|0
1605193360000|2020-11-12 15:02:40|2340.32|2340.32|2340.94|2340.94|2340.94|2340.94|2340.32|2340.32|0
1605193370000|2020-11-12 15:02:50|2340.78|2340.78|2340.66|2340.66|2340.78|2340.78|2340.66|2340.66|0
1605193380000|2020-11-12 15:03:00|2340.43|2340.43|2340.13|2340.13|2340.43|2340.43|2340.13|2340.13|0
1605193390000|2020-11-12 15:03:10|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|2340.17|0
1605193400000|2020-11-12 15:03:20|2340.4|2340.4|2340.69|2340.69|2340.8|2340.8|2340.4|2340.4|0
1605193410000|2020-11-12 15:03:30|2340.64|2340.64|2340.16|2340.16|2340.64|2340.64|2339.82|2339.82|0
1605193420000|2020-11-12 15:03:40|2340.14|2340.14|2340.25|2340.25|2340.25|2340.25|2340.14|2340.14|0
1605193430000|2020-11-12 15:03:50|2340.14|2340.14|2340.37|2340.37|2340.38|2340.38|2340.01|2340.01|0
1605193440000|2020-11-12 15:04:00|2340.54|2340.54|2341.51|2341.51|2341.51|2341.51|2340.54|2340.54|0
1605193450000|2020-11-12 15:04:10|2341.68|2341.68|2342.04|2342.04|2342.37|2342.37|2341.68|2341.68|0
1605193460000|2020-11-12 15:04:20|2341.98|2341.98|2341.88|2341.88|2341.98|2341.98|2341.88|2341.88|0
1605193470000|2020-11-12 15:04:30|2341.85|2341.85|2341.39|2341.39|2341.88|2341.88|2341.39|2341.39|0
1605193480000|2020-11-12 15:04:40|2341.56|2341.56|2341.62|2341.62|2341.62|2341.62|2341.56|2341.56|0
1605193490000|2020-11-12 15:04:50|2341.73|2341.73|2340.43|2340.43|2341.73|2341.73|2340.43|2340.43|0
1605193500000|2020-11-12 15:05:00|2340.26|2340.26|2340.39|2340.39|2340.39|2340.39|2340.22|2340.22|0
1605193510000|2020-11-12 15:05:10|2340.46|2340.46|2340.01|2340.01|2340.5|2340.5|2340.01|2340.01|0
1605193520000|2020-11-12 15:05:20|2340.06|2340.06|2340.18|2340.18|2340.18|2340.18|2340.06|2340.06|0
1605193530000|2020-11-12 15:05:30|2340.14|2340.14|2340.02|2340.02|2340.14|2340.14|2340.02|2340.02|0
1605193540000|2020-11-12 15:05:40|2339.91|2339.91|2339.64|2339.64|2339.91|2339.91|2339.64|2339.64|0
1605193550000|2020-11-12 15:05:50|2339.59|2339.59|2339.95|2339.95|2339.95|2339.95|2339.59|2339.59|0
1605193560000|2020-11-12 15:06:00|2339.78|2339.78|2340.57|2340.57|2340.74|2340.74|2339.78|2339.78|0
1605193570000|2020-11-12 15:06:10|2340.4|2340.4|2340.17|2340.17|2340.4|2340.4|2340.17|2340.17|0
1605193580000|2020-11-12 15:06:20|2340.34|2340.34|2341.03|2341.03|2341.03|2341.03|2340.28|2340.28|0
1605193590000|2020-11-12 15:06:30|2341.02|2341.02|2340.93|2340.93|2341.02|2341.02|2340.93|2340.93|0
1605193600000|2020-11-12 15:06:40|2340.6|2340.6|2340.58|2340.58|2340.6|2340.6|2340.58|2340.58|0
1605193610000|2020-11-12 15:06:50|2340.7|2340.7|2341.51|2341.51|2341.51|2341.51|2340.7|2340.7|0
1605193620000|2020-11-12 15:07:00|2341.49|2341.49|2342.68|2342.68|2342.68|2342.68|2341.49|2341.49|0
1605193630000|2020-11-12 15:07:10|2343.07|2343.07|2344.13|2344.13|2344.25|2344.25|2343.07|2343.07|0
1605193640000|2020-11-12 15:07:20|2344.19|2344.19|2344.13|2344.13|2344.24|2344.24|2344.13|2344.13|0
1605193650000|2020-11-12 15:07:30|2344.25|2344.25|2344.63|2344.63|2344.63|2344.63|2344.25|2344.25|0
1605193660000|2020-11-12 15:07:40|2344.46|2344.46|2344.71|2344.71|2344.71|2344.71|2344.41|2344.41|0
1605193670000|2020-11-12 15:07:50|2344.54|2344.54|2344.39|2344.39|2344.54|2344.54|2344.29|2344.29|0
1605193680000|2020-11-12 15:08:00|2344.43|2344.43|2344.76|2344.76|2344.76|2344.76|2344.32|2344.32|0
1605193690000|2020-11-12 15:08:10|2344.7|2344.7|2344.42|2344.42|2344.7|2344.7|2344.42|2344.42|0
1605193700000|2020-11-12 15:08:20|2344.26|2344.26|2345.31|2345.31|2345.31|2345.31|2344.26|2344.26|0
1605193710000|2020-11-12 15:08:30|2345.59|2345.59|2346.04|2346.04|2346.04|2346.04|2345.59|2345.59|0
1605193720000|2020-11-12 15:08:40|2346.1|2346.1|2346.84|2346.84|2347.01|2347.01|2346.1|2346.1|0
1605193730000|2020-11-12 15:08:50|2346.79|2346.79|2346.65|2346.65|2346.94|2346.94|2346.6|2346.6|0
1605193740000|2020-11-12 15:09:00|2346.48|2346.48|2346.86|2346.86|2346.86|2346.86|2346.37|2346.37|0
1605193750000|2020-11-12 15:09:10|2347.03|2347.03|2347.68|2347.68|2347.8|2347.8|2347.03|2347.03|0
1605193760000|2020-11-12 15:09:20|2347.62|2347.62|2347.14|2347.14|2347.62|2347.62|2347.03|2347.03|0
1605193770000|2020-11-12 15:09:30|2347.31|2347.31|2347.22|2347.22|2347.38|2347.38|2347.09|2347.09|0
1605193780000|2020-11-12 15:09:40|2347.38|2347.38|2347.55|2347.55|2347.55|2347.55|2347.38|2347.38|0
1605193790000|2020-11-12 15:09:50|2347.78|2347.78|2347.94|2347.94|2347.94|2347.94|2347.78|2347.78|0
1605193800000|2020-11-12 15:10:00|2348.06|2348.06|2348.34|2348.34|2348.39|2348.39|2348.06|2348.06|0
1605193810000|2020-11-12 15:10:10|2348.18|2348.18|2347.55|2347.55|2348.18|2348.18|2347.55|2347.55|0
1605193820000|2020-11-12 15:10:20|2347.84|2347.84|2347.77|2347.77|2348|2348|2347.77|2347.77|0
1605193830000|2020-11-12 15:10:30|2346.6|2346.6|2345.96|2345.96|2346.6|2346.6|2345.96|2345.96|0
1605193840000|2020-11-12 15:10:40|2346.02|2346.02|2345.3|2345.3|2346.19|2346.19|2345.3|2345.3|0
1605193850000|2020-11-12 15:10:50|2345.69|2345.69|2345.81|2345.81|2345.97|2345.97|2345.69|2345.69|0
1605193860000|2020-11-12 15:11:00|2345.48|2345.48|2344.99|2344.99|2345.48|2345.48|2344.92|2344.92|0
1605193870000|2020-11-12 15:11:10|2345.03|2345.03|2345.2|2345.2|2345.25|2345.25|2345.03|2345.03|0
1605193880000|2020-11-12 15:11:20|2345.03|2345.03|2344.88|2344.88|2345.03|2345.03|2344.83|2344.83|0
1605193890000|2020-11-12 15:11:30|2344.97|2344.97|2346.05|2346.05|2346.05|2346.05|2344.97|2344.97|0
1605193900000|2020-11-12 15:11:40|2345.94|2345.94|2346.11|2346.11|2346.11|2346.11|2345.94|2345.94|0
1605193910000|2020-11-12 15:11:50|2346.13|2346.13|2346.44|2346.44|2346.44|2346.44|2346.13|2346.13|0
1605193920000|2020-11-12 15:12:00|2346.39|2346.39|2345.66|2345.66|2346.39|2346.39|2345.66|2345.66|0
1605193930000|2020-11-12 15:12:10|2345.33|2345.33|2344.59|2344.59|2345.33|2345.33|2344.59|2344.59|0
1605193940000|2020-11-12 15:12:20|2344.7|2344.7|2346.19|2346.19|2346.19|2346.19|2344.7|2344.7|0
1605193950000|2020-11-12 15:12:30|2346.16|2346.16|2346.35|2346.35|2346.35|2346.35|2346.13|2346.13|0
1605193960000|2020-11-12 15:12:40|2346.52|2346.52|2346.64|2346.64|2346.64|2346.64|2346.52|2346.52|0
1605193970000|2020-11-12 15:12:50|2346.75|2346.75|2346.08|2346.08|2346.75|2346.75|2346.08|2346.08|0
1605193980000|2020-11-12 15:13:00|2346.04|2346.04|2346.56|2346.56|2346.73|2346.73|2345.76|2345.76|0
1605193990000|2020-11-12 15:13:10|2346.59|2346.59|2347.09|2347.09|2347.09|2347.09|2346.59|2346.59|0
1605194000000|2020-11-12 15:13:20|2346.92|2346.92|2346.44|2346.44|2346.92|2346.92|2346.32|2346.32|0
1605194010000|2020-11-12 15:13:30|2346.64|2346.64|2346.73|2346.73|2346.73|2346.73|2346.64|2346.64|0
1605194020000|2020-11-12 15:13:40|2346.75|2346.75|2346.87|2346.87|2346.87|2346.87|2346.75|2346.75|0
1605194030000|2020-11-12 15:13:50|2346.93|2346.93|2346.98|2346.98|2347.04|2347.04|2346.93|2346.93|0
1605194040000|2020-11-12 15:14:00|2346.93|2346.93|2346.71|2346.71|2347.09|2347.09|2346.71|2346.71|0
1605194050000|2020-11-12 15:14:10|2346.55|2346.55|2347.02|2347.02|2347.02|2347.02|2346.55|2346.55|0
1605194060000|2020-11-12 15:14:20|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|2346.96|0
1605194070000|2020-11-12 15:14:30|2347.13|2347.13|2347.77|2347.77|2347.88|2347.88|2347.13|2347.13|0
1605194080000|2020-11-12 15:14:40|2348|2348|2348.54|2348.54|2348.54|2348.54|2348|2348|0
1605194090000|2020-11-12 15:14:50|2349.37|2349.37|2348.75|2348.75|2349.37|2349.37|2348.75|2348.75|0
1605194100000|2020-11-12 15:15:00|2348.58|2348.58|2348.94|2348.94|2348.94|2348.94|2348.58|2348.58|0
1605194110000|2020-11-12 15:15:10|2349|2349|2348.72|2348.72|2349.05|2349.05|2348.72|2348.72|0
1605194120000|2020-11-12 15:15:20|2348.77|2348.77|2348.82|2348.82|2348.88|2348.88|2348.54|2348.54|0
1605194130000|2020-11-12 15:15:30|2348.86|2348.86|2348.97|2348.97|2349.02|2349.02|2348.86|2348.86|0
1605194140000|2020-11-12 15:15:40|2349.57|2349.57|2351.28|2351.28|2351.28|2351.28|2349.27|2349.27|0
1605194150000|2020-11-12 15:15:50|2351.23|2351.23|2350.97|2350.97|2351.47|2351.47|2350.97|2350.97|0
1605194160000|2020-11-12 15:16:00|2350.91|2350.91|2351.92|2351.92|2352.08|2352.08|2350.91|2350.91|0
1605194170000|2020-11-12 15:16:10|2352.08|2352.08|2352.05|2352.05|2352.11|2352.11|2351.94|2351.94|0
1605194180000|2020-11-12 15:16:20|2352.22|2352.22|2351.96|2351.96|2352.22|2352.22|2351.96|2351.96|0
1605194190000|2020-11-12 15:16:30|2351.84|2351.84|2350.93|2350.93|2351.84|2351.84|2350.71|2350.71|0
1605194200000|2020-11-12 15:16:40|2350.77|2350.77|2350.93|2350.93|2350.93|2350.93|2350.16|2350.16|0
1605194210000|2020-11-12 15:16:50|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|2350.99|0
1605194220000|2020-11-12 15:17:00|2350.82|2350.82|2350.64|2350.64|2350.88|2350.88|2350.29|2350.29|0
1605194230000|2020-11-12 15:17:10|2350.73|2350.73|2351.1|2351.1|2351.1|2351.1|2350.73|2350.73|0
1605194240000|2020-11-12 15:17:20|2351.16|2351.16|2351.44|2351.44|2351.44|2351.44|2351.1|2351.1|0
1605194250000|2020-11-12 15:17:30|2351.61|2351.61|2351.63|2351.63|2351.63|2351.63|2351.41|2351.41|0
1605194260000|2020-11-12 15:17:40|2351.99|2351.99|2351.99|2351.99|2352.33|2352.33|2351.6|2351.6|0
1605194270000|2020-11-12 15:17:50|2352.05|2352.05|2352.27|2352.27|2352.27|2352.27|2352.05|2352.05|0
1605194280000|2020-11-12 15:18:00|2352.43|2352.43|2353.52|2353.52|2353.52|2353.52|2352.43|2352.43|0
1605194290000|2020-11-12 15:18:10|2353.46|2353.46|2352.08|2352.08|2353.46|2353.46|2351.75|2351.75|0
1605194300000|2020-11-12 15:18:20|2351.97|2351.97|2351.97|2351.97|2352.03|2352.03|2351.97|2351.97|0
1605194310000|2020-11-12 15:18:30|2351.91|2351.91|2352.37|2352.37|2352.37|2352.37|2351.91|2351.91|0
1605194320000|2020-11-12 15:18:40|2352.54|2352.54|2352.11|2352.11|2352.58|2352.58|2352.11|2352.11|0
1605194330000|2020-11-12 15:18:50|2352.28|2352.28|2352.54|2352.54|2352.54|2352.54|2352.28|2352.28|0
1605194340000|2020-11-12 15:19:00|2352.37|2352.37|2352.23|2352.23|2352.37|2352.37|2352.06|2352.06|0
1605194350000|2020-11-12 15:19:10|2352.27|2352.27|2352.16|2352.16|2352.34|2352.34|2352.16|2352.16|0
1605194360000|2020-11-12 15:19:20|2352.21|2352.21|2352.95|2352.95|2352.95|2352.95|2352.21|2352.21|0
1605194370000|2020-11-12 15:19:30|2353.11|2353.11|2353.45|2353.45|2353.51|2353.51|2353.11|2353.11|0
1605194380000|2020-11-12 15:19:40|2353.51|2353.51|2353.71|2353.71|2353.71|2353.71|2353.51|2353.51|0
1605194390000|2020-11-12 15:19:50|2354.04|2354.04|2353.96|2353.96|2354.18|2354.18|2353.96|2353.96|0
1605194400000|2020-11-12 15:20:00|2354.01|2354.01|2354.84|2354.84|2354.84|2354.84|2354.01|2354.01|0
1605194410000|2020-11-12 15:20:10|2354.81|2354.81|2354.78|2354.78|2355.04|2355.04|2354.78|2354.78|0
1605194420000|2020-11-12 15:20:20|2354.56|2354.56|2353.39|2353.39|2354.56|2354.56|2353.39|2353.39|0
1605194430000|2020-11-12 15:20:30|2353.38|2353.38|2352.94|2352.94|2353.38|2353.38|2352.61|2352.61|0
1605194450000|2020-11-12 15:20:50|2352.87|2352.87|2352.71|2352.71|2352.92|2352.92|2352.59|2352.59|0
1605194460000|2020-11-12 15:21:00|2352.74|2352.74|2352.85|2352.85|2352.85|2352.85|2352.69|2352.69|0
1605194470000|2020-11-12 15:21:10|2352.97|2352.97|2352.85|2352.85|2352.97|2352.97|2352.85|2352.85|0
1605194480000|2020-11-12 15:21:20|2352.86|2352.86|2352.73|2352.73|2352.92|2352.92|2352.73|2352.73|0
1605194490000|2020-11-12 15:21:30|2352.67|2352.67|2351.94|2351.94|2352.67|2352.67|2351.94|2351.94|0
1605194500000|2020-11-12 15:21:40|2351.83|2351.83|2351.63|2351.63|2351.83|2351.83|2351.63|2351.63|0
1605194510000|2020-11-12 15:21:50|2351.69|2351.69|2352.18|2352.18|2352.18|2352.18|2351.52|2351.52|0
1605194520000|2020-11-12 15:22:00|2352.02|2352.02|2352.18|2352.18|2352.52|2352.52|2352.02|2352.02|0
1605194530000|2020-11-12 15:22:10|2352.35|2352.35|2350.7|2350.7|2352.35|2352.35|2350.7|2350.7|0
1605194540000|2020-11-12 15:22:20|2350.87|2350.87|2350.76|2350.76|2350.87|2350.87|2350.7|2350.7|0
1605194550000|2020-11-12 15:22:30|2350.92|2350.92|2350.53|2350.53|2350.92|2350.92|2350.53|2350.53|0
1605194560000|2020-11-12 15:22:40|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|2350.36|0
1605194570000|2020-11-12 15:22:50|2350.09|2350.09|2350.13|2350.13|2350.13|2350.13|2349.75|2349.75|0
1605194580000|2020-11-12 15:23:00|2350.17|2350.17|2350.39|2350.39|2350.39|2350.39|2350.17|2350.17|0
1605194590000|2020-11-12 15:23:10|2350.06|2350.06|2348.96|2348.96|2350.06|2350.06|2348.96|2348.96|0
1605194600000|2020-11-12 15:23:20|2348.79|2348.79|2348.68|2348.68|2348.96|2348.96|2348.68|2348.68|0
1605194610000|2020-11-12 15:23:30|2348.51|2348.51|2347.75|2347.75|2348.51|2348.51|2347.75|2347.75|0
1605194620000|2020-11-12 15:23:40|2347.79|2347.79|2347.81|2347.81|2348.06|2348.06|2347.5|2347.5|0
1605194630000|2020-11-12 15:23:50|2347.52|2347.52|2348.34|2348.34|2348.34|2348.34|2347.44|2347.44|0
1605194640000|2020-11-12 15:24:00|2348.4|2348.4|2349.62|2349.62|2349.62|2349.62|2348.4|2348.4|0
1605194650000|2020-11-12 15:24:10|2349.96|2349.96|2350|2350|2350.22|2350.22|2349.82|2349.82|0
1605194660000|2020-11-12 15:24:20|2349.88|2349.88|2349.4|2349.4|2349.88|2349.88|2349.12|2349.12|0
1605194670000|2020-11-12 15:24:30|2349.52|2349.52|2349.69|2349.69|2349.69|2349.69|2349.46|2349.46|0
1605194680000|2020-11-12 15:24:40|2349.48|2349.48|2348.94|2348.94|2349.48|2349.48|2348.83|2348.83|0
1605194690000|2020-11-12 15:24:50|2348.89|2348.89|2348|2348|2348.89|2348.89|2348|2348|0
1605194700000|2020-11-12 15:25:00|2348.12|2348.12|2348.12|2348.12|2348.34|2348.34|2348.12|2348.12|0
1605194710000|2020-11-12 15:25:10|2348.29|2348.29|2348.66|2348.66|2348.71|2348.71|2348.12|2348.12|0
1605194720000|2020-11-12 15:25:20|2348.7|2348.7|2349.04|2349.04|2349.1|2349.1|2348.7|2348.7|0
1605194730000|2020-11-12 15:25:30|2349.33|2349.33|2349.21|2349.21|2349.33|2349.33|2349.21|2349.21|0
1605194740000|2020-11-12 15:25:40|2349.05|2349.05|2347.7|2347.7|2349.05|2349.05|2347.7|2347.7|0
1605194750000|2020-11-12 15:25:50|2347.68|2347.68|2348|2348|2348|2348|2347.66|2347.66|0
1605194760000|2020-11-12 15:26:00|2348.04|2348.04|2348.16|2348.16|2348.38|2348.38|2347.98|2347.98|0
1605194770000|2020-11-12 15:26:10|2347.99|2347.99|2347.82|2347.82|2347.99|2347.99|2347.82|2347.82|0
1605194780000|2020-11-12 15:26:20|2347.65|2347.65|2346.96|2346.96|2347.65|2347.65|2346.96|2346.96|0
1605194790000|2020-11-12 15:26:30|2346.92|2346.92|2346.54|2346.54|2346.92|2346.92|2346.43|2346.43|0
1605194800000|2020-11-12 15:26:40|2346.5|2346.5|2345.84|2345.84|2346.5|2346.5|2345.84|2345.84|0
1605194810000|2020-11-12 15:26:50|2345.78|2345.78|2345.64|2345.64|2345.78|2345.78|2345.64|2345.64|0
1605194820000|2020-11-12 15:27:00|2345.61|2345.61|2345.38|2345.38|2345.61|2345.61|2345.38|2345.38|0
1605194830000|2020-11-12 15:27:10|2345.43|2345.43|2346.38|2346.38|2346.38|2346.38|2345.43|2345.43|0
1605194840000|2020-11-12 15:27:20|2346.54|2346.54|2346.76|2346.76|2346.76|2346.76|2346.38|2346.38|0
1605194850000|2020-11-12 15:27:30|2346.88|2346.88|2347.2|2347.2|2347.26|2347.26|2346.88|2346.88|0
1605194860000|2020-11-12 15:27:40|2347.03|2347.03|2346.66|2346.66|2347.03|2347.03|2346.54|2346.54|0
1605194870000|2020-11-12 15:27:50|2346.71|2346.71|2346.69|2346.69|2346.71|2346.71|2346.69|2346.69|0
1605194880000|2020-11-12 15:28:00|2346.53|2346.53|2345.84|2345.84|2346.53|2346.53|2345.84|2345.84|0
1605194890000|2020-11-12 15:28:10|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|2346.01|0
1605194900000|2020-11-12 15:28:20|2346.18|2346.18|2347.68|2347.68|2347.68|2347.68|2346.18|2346.18|0
1605194910000|2020-11-12 15:28:30|2347.56|2347.56|2347.34|2347.34|2347.56|2347.56|2347.12|2347.12|0
1605194920000|2020-11-12 15:28:40|2347.23|2347.23|2347.21|2347.21|2347.25|2347.25|2346.88|2346.88|0
1605194930000|2020-11-12 15:28:50|2347.2|2347.2|2347.26|2347.26|2347.26|2347.26|2347.14|2347.14|0
1605194940000|2020-11-12 15:29:00|2347.31|2347.31|2348.21|2348.21|2348.27|2348.27|2347.26|2347.26|0
1605194950000|2020-11-12 15:29:10|2348.15|2348.15|2348.32|2348.32|2348.32|2348.32|2348.15|2348.15|0
1605194960000|2020-11-12 15:29:20|2348.37|2348.37|2348.74|2348.74|2348.74|2348.74|2348.37|2348.37|0
1605194970000|2020-11-12 15:29:30|2348.9|2348.9|2349.41|2349.41|2349.41|2349.41|2348.9|2348.9|0
1605194980000|2020-11-12 15:29:40|2349.46|2349.46|2349.41|2349.41|2349.46|2349.46|2349.41|2349.41|0
1605194990000|2020-11-12 15:29:50|2349.58|2349.58|2348.89|2348.89|2349.58|2349.58|2348.85|2348.85|0
1605195000000|2020-11-12 15:30:00|2348.94|2348.94|2348.66|2348.66|2348.94|2348.94|2348.66|2348.66|0
1605195010000|2020-11-12 15:30:10|2348.71|2348.71|2347.83|2347.83|2348.8|2348.8|2347.83|2347.83|0
1605195020000|2020-11-12 15:30:20|2347.89|2347.89|2348.26|2348.26|2348.26|2348.26|2347.8|2347.8|0
1605195030000|2020-11-12 15:30:30|2348.32|2348.32|2348.6|2348.6|2348.66|2348.66|2348.31|2348.31|0
1605195040000|2020-11-12 15:30:40|2348.77|2348.77|2348.71|2348.71|2348.77|2348.77|2348.71|2348.71|0
1605195050000|2020-11-12 15:30:50|2348.77|2348.77|2348.86|2348.86|2349.04|2349.04|2348.77|2348.77|0
1605195060000|2020-11-12 15:31:00|2348.87|2348.87|2348.7|2348.7|2348.87|2348.87|2348.7|2348.7|0
1605195070000|2020-11-12 15:31:10|2348.87|2348.87|2349.56|2349.56|2349.56|2349.56|2348.8|2348.8|0
1605195080000|2020-11-12 15:31:20|2349.62|2349.62|2350.07|2350.07|2350.07|2350.07|2349.62|2349.62|0
1605195090000|2020-11-12 15:31:30|2350.25|2350.25|2350.01|2350.01|2350.35|2350.35|2350.01|2350.01|0
1605195100000|2020-11-12 15:31:40|2349.96|2349.96|2350.21|2350.21|2350.27|2350.27|2349.95|2349.95|0
1605195110000|2020-11-12 15:31:50|2350.15|2350.15|2349.98|2349.98|2350.15|2350.15|2349.98|2349.98|0
1605195120000|2020-11-12 15:32:00|2349.81|2349.81|2349.87|2349.87|2350.09|2350.09|2349.81|2349.81|0
1605195130000|2020-11-12 15:32:10|2349.83|2349.83|2349.16|2349.16|2349.83|2349.83|2349.16|2349.16|0
1605195140000|2020-11-12 15:32:20|2349.33|2349.33|2348.29|2348.29|2349.33|2349.33|2348.29|2348.29|0
1605195150000|2020-11-12 15:32:30|2348.23|2348.23|2348.07|2348.07|2348.35|2348.35|2348.07|2348.07|0
1605195160000|2020-11-12 15:32:40|2347.9|2347.9|2347.43|2347.43|2347.9|2347.9|2347.43|2347.43|0
1605195170000|2020-11-12 15:32:50|2347.37|2347.37|2346.8|2346.8|2347.37|2347.37|2346.8|2346.8|0
1605195180000|2020-11-12 15:33:00|2346.63|2346.63|2346.48|2346.48|2346.8|2346.8|2346.41|2346.41|0
1605195190000|2020-11-12 15:33:10|2346.65|2346.65|2346.45|2346.45|2346.73|2346.73|2346.45|2346.45|0
1605195200000|2020-11-12 15:33:20|2346.51|2346.51|2347.22|2347.22|2347.22|2347.22|2346.51|2346.51|0
1605195210000|2020-11-12 15:33:30|2347.05|2347.05|2346.06|2346.06|2347.05|2347.05|2346.06|2346.06|0
1605195220000|2020-11-12 15:33:40|2346|2346|2345.85|2345.85|2346|2346|2345.78|2345.78|0
1605195230000|2020-11-12 15:33:50|2346.02|2346.02|2346.13|2346.13|2346.13|2346.13|2346.02|2346.02|0
1605195240000|2020-11-12 15:34:00|2345.88|2345.88|2346.22|2346.22|2346.22|2346.22|2345.88|2345.88|0
1605195250000|2020-11-12 15:34:10|2346.27|2346.27|2346.7|2346.7|2346.93|2346.93|2346.27|2346.27|0
1605195260000|2020-11-12 15:34:20|2346.87|2346.87|2346.98|2346.98|2346.98|2346.98|2346.54|2346.54|0
1605195270000|2020-11-12 15:34:30|2347.04|2347.04|2347.32|2347.32|2347.32|2347.32|2347.04|2347.04|0
1605195280000|2020-11-12 15:34:40|2347.37|2347.37|2347.2|2347.2|2347.37|2347.37|2347.2|2347.2|0
1605195290000|2020-11-12 15:34:50|2347.22|2347.22|2348.18|2348.18|2348.18|2348.18|2347.22|2347.22|0
1605195300000|2020-11-12 15:35:00|2348.24|2348.24|2348.46|2348.46|2348.81|2348.81|2348.24|2348.24|0
1605195310000|2020-11-12 15:35:10|2348.41|2348.41|2348.47|2348.47|2348.47|2348.47|2348.41|2348.41|0
1605195320000|2020-11-12 15:35:20|2348.59|2348.59|2348.17|2348.17|2348.92|2348.92|2348.06|2348.06|0
1605195330000|2020-11-12 15:35:30|2348.23|2348.23|2347.1|2347.1|2348.23|2348.23|2347.1|2347.1|0
1605195340000|2020-11-12 15:35:40|2347.27|2347.27|2347.71|2347.71|2347.71|2347.71|2347.21|2347.21|0
1605195350000|2020-11-12 15:35:50|2347.67|2347.67|2348.24|2348.24|2348.28|2348.28|2347.67|2347.67|0
1605195360000|2020-11-12 15:36:00|2348.27|2348.27|2348.72|2348.72|2348.78|2348.78|2348.27|2348.27|0
1605195370000|2020-11-12 15:36:10|2348.73|2348.73|2349.13|2349.13|2349.13|2349.13|2348.73|2348.73|0
1605195380000|2020-11-12 15:36:20|2349.02|2349.02|2349.73|2349.73|2349.73|2349.73|2349.02|2349.02|0
1605195390000|2020-11-12 15:36:30|2350.06|2350.06|2350.84|2350.84|2350.84|2350.84|2350.06|2350.06|0
1605195400000|2020-11-12 15:36:40|2350.9|2350.9|2351.02|2351.02|2351.02|2351.02|2350.72|2350.72|0
1605195410000|2020-11-12 15:36:50|2351.18|2351.18|2351.07|2351.07|2351.18|2351.18|2350.9|2350.9|0
1605195420000|2020-11-12 15:37:00|2351.18|2351.18|2351.95|2351.95|2351.95|2351.95|2351.18|2351.18|0
1605195430000|2020-11-12 15:37:10|2351.92|2351.92|2351.49|2351.49|2351.92|2351.92|2351.49|2351.49|0
1605195440000|2020-11-12 15:37:20|2351.47|2351.47|2352.44|2352.44|2352.44|2352.44|2351.47|2351.47|0
1605195450000|2020-11-12 15:37:30|2352.5|2352.5|2352.17|2352.17|2352.5|2352.5|2352.17|2352.17|0
1605195460000|2020-11-12 15:37:40|2352.06|2352.06|2351.6|2351.6|2352.06|2352.06|2351.6|2351.6|0
1605195470000|2020-11-12 15:37:50|2351.66|2351.66|2351.31|2351.31|2351.71|2351.71|2351.31|2351.31|0
1605195480000|2020-11-12 15:38:00|2351.27|2351.27|2351.3|2351.3|2351.52|2351.52|2351.25|2351.25|0
1605195490000|2020-11-12 15:38:10|2351.39|2351.39|2350.96|2350.96|2351.39|2351.39|2350.96|2350.96|0
1605195500000|2020-11-12 15:38:20|2351|2351|2351.49|2351.49|2351.87|2351.87|2351|2351|0
1605195520000|2020-11-12 15:38:40|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|2351.4|0
1605195530000|2020-11-12 15:38:50|2351.29|2351.29|2351.17|2351.17|2351.32|2351.32|2351.16|2351.16|0
1605195540000|2020-11-12 15:39:00|2351.51|2351.51|2352.7|2352.7|2352.82|2352.82|2351.51|2351.51|0
1605195550000|2020-11-12 15:39:10|2352.76|2352.76|2352.21|2352.21|2352.78|2352.78|2352.21|2352.21|0
1605195560000|2020-11-12 15:39:20|2352.32|2352.32|2352.57|2352.57|2352.57|2352.57|2352.32|2352.32|0
1605195570000|2020-11-12 15:39:30|2352.8|2352.8|2354|2354|2354|2354|2352.8|2352.8|0
1605195580000|2020-11-12 15:39:40|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|2354.18|0
1605195590000|2020-11-12 15:39:50|2354.16|2354.16|2354.1|2354.1|2354.16|2354.16|2354.1|2354.1|0
1605195600000|2020-11-12 15:40:00|2354.14|2354.14|2353.85|2353.85|2354.14|2354.14|2353.69|2353.69|0
1605195610000|2020-11-12 15:40:10|2353.93|2353.93|2355.23|2355.23|2355.23|2355.23|2353.93|2353.93|0
1605195620000|2020-11-12 15:40:20|2355.4|2355.4|2354.78|2354.78|2355.4|2355.4|2354.78|2354.78|0
1605195630000|2020-11-12 15:40:30|2354.73|2354.73|2352.38|2352.38|2354.73|2354.73|2352.38|2352.38|0
1605195640000|2020-11-12 15:40:40|2352.44|2352.44|2352.39|2352.39|2352.44|2352.44|2352.23|2352.23|0
1605195650000|2020-11-12 15:40:50|2352.45|2352.45|2352.17|2352.17|2352.45|2352.45|2352.17|2352.17|0
1605195660000|2020-11-12 15:41:00|2352.01|2352.01|2351.19|2351.19|2352.01|2352.01|2351.19|2351.19|0
1605195670000|2020-11-12 15:41:10|2351.13|2351.13|2351.45|2351.45|2351.62|2351.62|2350.8|2350.8|0
1605195680000|2020-11-12 15:41:20|2351.51|2351.51|2351.43|2351.43|2351.6|2351.6|2351.27|2351.27|0
1605195690000|2020-11-12 15:41:30|2351.6|2351.6|2351.13|2351.13|2351.6|2351.6|2351.13|2351.13|0
1605195700000|2020-11-12 15:41:40|2351.09|2351.09|2352.06|2352.06|2352.06|2352.06|2350.87|2350.87|0
1605195710000|2020-11-12 15:41:50|2352.12|2352.12|2352.45|2352.45|2352.62|2352.62|2352.12|2352.12|0
1605195720000|2020-11-12 15:42:00|2352.56|2352.56|2352.88|2352.88|2352.88|2352.88|2352.56|2352.56|0
1605195730000|2020-11-12 15:42:10|2352.93|2352.93|2352.21|2352.21|2352.93|2352.93|2352.21|2352.21|0
1605195740000|2020-11-12 15:42:20|2352.04|2352.04|2351.71|2351.71|2352.04|2352.04|2351.71|2351.71|0
1605195750000|2020-11-12 15:42:30|2351.88|2351.88|2352.11|2352.11|2352.11|2352.11|2351.88|2351.88|0
1605195760000|2020-11-12 15:42:40|2352.44|2352.44|2352.44|2352.44|2352.44|2352.44|2352.44|2352.44|0
1605195770000|2020-11-12 15:42:50|2352.27|2352.27|2351.97|2351.97|2352.27|2352.27|2351.88|2351.88|0
1605195780000|2020-11-12 15:43:00|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|2351.92|0
1605195790000|2020-11-12 15:43:10|2351.86|2351.86|2351.27|2351.27|2351.86|2351.86|2351.27|2351.27|0
1605195800000|2020-11-12 15:43:20|2351.22|2351.22|2350.12|2350.12|2351.22|2351.22|2350.12|2350.12|0
1605195810000|2020-11-12 15:43:30|2350.06|2350.06|2350.7|2350.7|2350.7|2350.7|2350.06|2350.06|0
1605195820000|2020-11-12 15:43:40|2350.72|2350.72|2350.45|2350.45|2350.72|2350.72|2350.29|2350.29|0
1605195830000|2020-11-12 15:43:50|2350.4|2350.4|2349.95|2349.95|2350.4|2350.4|2349.95|2349.95|0
1605195840000|2020-11-12 15:44:00|2349.62|2349.62|2349.31|2349.31|2349.62|2349.62|2349.31|2349.31|0
1605195850000|2020-11-12 15:44:10|2349.25|2349.25|2349.13|2349.13|2349.25|2349.25|2349.13|2349.13|0
1605195860000|2020-11-12 15:44:20|2349.4|2349.4|2349.46|2349.46|2349.57|2349.57|2349.35|2349.35|0
1605195870000|2020-11-12 15:44:30|2349.49|2349.49|2350.97|2350.97|2350.97|2350.97|2349.49|2349.49|0
1605195880000|2020-11-12 15:44:40|2351.03|2351.03|2351.04|2351.04|2351.04|2351.04|2351.03|2351.03|0
1605195890000|2020-11-12 15:44:50|2351.21|2351.21|2351.81|2351.81|2351.81|2351.81|2351.21|2351.21|0
1605195900000|2020-11-12 15:45:00|2351.92|2351.92|2352.21|2352.21|2352.21|2352.21|2351.92|2351.92|0
1605195910000|2020-11-12 15:45:10|2352.15|2352.15|2351.4|2351.4|2352.15|2352.15|2351.4|2351.4|0
1605195920000|2020-11-12 15:45:20|2351.56|2351.56|2350.54|2350.54|2351.56|2351.56|2350.54|2350.54|0
1605195930000|2020-11-12 15:45:30|2350.49|2350.49|2350.55|2350.55|2350.55|2350.55|2350.49|2350.49|0
1605195940000|2020-11-12 15:45:40|2350.39|2350.39|2350.66|2350.66|2350.66|2350.66|2350.39|2350.39|0
1605195950000|2020-11-12 15:45:50|2350.75|2350.75|2350.91|2350.91|2350.94|2350.94|2350.71|2350.71|0
1605195960000|2020-11-12 15:46:00|2350.86|2350.86|2350.22|2350.22|2350.86|2350.86|2350.16|2350.16|0
1605195970000|2020-11-12 15:46:10|2350.16|2350.16|2349.25|2349.25|2350.16|2350.16|2349.25|2349.25|0
1605195980000|2020-11-12 15:46:20|2349.29|2349.29|2349.94|2349.94|2349.94|2349.94|2349.26|2349.26|0
1605195990000|2020-11-12 15:46:30|2350.11|2350.11|2349.51|2349.51|2350.11|2350.11|2349.16|2349.16|0
1605196000000|2020-11-12 15:46:40|2349.63|2349.63|2349.4|2349.4|2349.68|2349.68|2349.4|2349.4|0
1605196010000|2020-11-12 15:46:50|2349.37|2349.37|2349.32|2349.32|2349.49|2349.49|2349.32|2349.32|0
1605196020000|2020-11-12 15:47:00|2349.15|2349.15|2349.43|2349.43|2349.43|2349.43|2349.15|2349.15|0
1605196030000|2020-11-12 15:47:10|2349.48|2349.48|2349.71|2349.71|2349.88|2349.88|2349.48|2349.48|0
1605196040000|2020-11-12 15:47:20|2349.77|2349.77|2349.88|2349.88|2349.94|2349.94|2349.77|2349.77|0
1605196050000|2020-11-12 15:47:30|2349.82|2349.82|2350.49|2350.49|2350.49|2350.49|2349.82|2349.82|0
1605196060000|2020-11-12 15:47:40|2350.55|2350.55|2351.21|2351.21|2351.21|2351.21|2350.49|2350.49|0
1605196070000|2020-11-12 15:47:50|2351.27|2351.27|2351.38|2351.38|2351.44|2351.44|2351.27|2351.27|0
1605196080000|2020-11-12 15:48:00|2351.32|2351.32|2350.83|2350.83|2351.49|2351.49|2350.83|2350.83|0
1605196090000|2020-11-12 15:48:10|2350.89|2350.89|2350.44|2350.44|2350.89|2350.89|2350.44|2350.44|0
1605196100000|2020-11-12 15:48:20|2350.61|2350.61|2350.55|2350.55|2350.61|2350.61|2350.55|2350.55|0
1605196110000|2020-11-12 15:48:30|2350.58|2350.58|2350.32|2350.32|2350.58|2350.58|2350.26|2350.26|0
1605196120000|2020-11-12 15:48:40|2350.24|2350.24|2350.13|2350.13|2350.24|2350.24|2350.01|2350.01|0
1605196130000|2020-11-12 15:48:50|2350.07|2350.07|2349.62|2349.62|2350.07|2350.07|2349.62|2349.62|0
1605196140000|2020-11-12 15:49:00|2349.54|2349.54|2350.1|2350.1|2350.1|2350.1|2349.54|2349.54|0
1605196150000|2020-11-12 15:49:10|2350.12|2350.12|2350.3|2350.3|2350.3|2350.3|2350.12|2350.12|0
1605196160000|2020-11-12 15:49:20|2350.24|2350.24|2350.08|2350.08|2350.3|2350.3|2349.96|2349.96|0
1605196170000|2020-11-12 15:49:30|2349.96|2349.96|2349.43|2349.43|2349.96|2349.96|2349.43|2349.43|0
1605196180000|2020-11-12 15:49:40|2349.39|2349.39|2349.28|2349.28|2349.39|2349.39|2349.28|2349.28|0
1605196190000|2020-11-12 15:49:50|2349.24|2349.24|2348.87|2348.87|2349.24|2349.24|2348.67|2348.67|0
1605196200000|2020-11-12 15:50:00|2348.93|2348.93|2348.87|2348.87|2348.93|2348.93|2348.87|2348.87|0
1605196210000|2020-11-12 15:50:10|2349.04|2349.04|2349.1|2349.1|2349.1|2349.1|2349.04|2349.04|0
1605196220000|2020-11-12 15:50:20|2349.27|2349.27|2350.06|2350.06|2350.06|2350.06|2349.27|2349.27|0
1605196230000|2020-11-12 15:50:30|2350.23|2350.23|2350.08|2350.08|2350.25|2350.25|2350.08|2350.08|0
1605196240000|2020-11-12 15:50:40|2350.11|2350.11|2350.5|2350.5|2350.67|2350.67|2350.11|2350.11|0
1605196250000|2020-11-12 15:50:50|2350.56|2350.56|2350.47|2350.47|2350.6|2350.6|2350.43|2350.43|0
1605196260000|2020-11-12 15:51:00|2350.53|2350.53|2351.03|2351.03|2351.03|2351.03|2350.53|2350.53|0
1605196270000|2020-11-12 15:51:10|2351.07|2351.07|2350.81|2350.81|2351.09|2351.09|2350.81|2350.81|0
1605196280000|2020-11-12 15:51:20|2350.75|2350.75|2350.75|2350.75|2350.81|2350.81|2350.64|2350.64|0
1605196290000|2020-11-12 15:51:30|2350.76|2350.76|2351.66|2351.66|2351.66|2351.66|2350.76|2350.76|0
1605196300000|2020-11-12 15:51:40|2351.49|2351.49|2351.9|2351.9|2351.9|2351.9|2351.44|2351.44|0
1605196310000|2020-11-12 15:51:50|2351.73|2351.73|2351.67|2351.67|2351.95|2351.95|2351.67|2351.67|0
1605196320000|2020-11-12 15:52:00|2351.62|2351.62|2351.81|2351.81|2352.21|2352.21|2351.62|2351.62|0
1605196330000|2020-11-12 15:52:10|2351.7|2351.7|2351.56|2351.56|2351.77|2351.77|2351.56|2351.56|0
1605196340000|2020-11-12 15:52:20|2351.62|2351.62|2351.81|2351.81|2351.81|2351.81|2351.5|2351.5|0
1605196350000|2020-11-12 15:52:30|2352.03|2352.03|2352.09|2352.09|2352.21|2352.21|2351.7|2351.7|0
1605196360000|2020-11-12 15:52:40|2352.11|2352.11|2351.84|2351.84|2352.13|2352.13|2351.84|2351.84|0
1605196370000|2020-11-12 15:52:50|2351.87|2351.87|2351.81|2351.81|2351.87|2351.87|2351.81|2351.81|0
1605196380000|2020-11-12 15:53:00|2351.8|2351.8|2351.07|2351.07|2351.8|2351.8|2351.07|2351.07|0
1605196390000|2020-11-12 15:53:10|2350.83|2350.83|2350.55|2350.55|2350.83|2350.83|2350.44|2350.44|0
1605196400000|2020-11-12 15:53:20|2350.72|2350.72|2351.5|2351.5|2351.5|2351.5|2350.68|2350.68|0
1605196410000|2020-11-12 15:53:30|2351.67|2351.67|2351.8|2351.8|2351.8|2351.8|2351.63|2351.63|0
1605196420000|2020-11-12 15:53:40|2351.63|2351.63|2351.88|2351.88|2351.88|2351.88|2351.59|2351.59|0
1605196430000|2020-11-12 15:53:50|2351.76|2351.76|2352.5|2352.5|2352.55|2352.55|2351.76|2351.76|0
1605196440000|2020-11-12 15:54:00|2352.33|2352.33|2352.75|2352.75|2352.92|2352.92|2352.33|2352.33|0
1605196450000|2020-11-12 15:54:10|2352.58|2352.58|2354.48|2354.48|2354.48|2354.48|2352.58|2352.58|0
1605196460000|2020-11-12 15:54:20|2354.65|2354.65|2354.84|2354.84|2355.01|2355.01|2354.65|2354.65|0
1605196470000|2020-11-12 15:54:30|2354.9|2354.9|2355.53|2355.53|2355.53|2355.53|2354.9|2354.9|0
1605196480000|2020-11-12 15:54:40|2355.7|2355.7|2355.85|2355.85|2355.85|2355.85|2355.7|2355.7|0
1605196490000|2020-11-12 15:54:50|2355.73|2355.73|2356.01|2356.01|2356.01|2356.01|2355.73|2355.73|0
1605196500000|2020-11-12 15:55:00|2356.06|2356.06|2357.21|2357.21|2357.21|2357.21|2356|2356|0
1605196510000|2020-11-12 15:55:10|2357.27|2357.27|2357.44|2357.44|2357.44|2357.44|2357.27|2357.27|0
1605196520000|2020-11-12 15:55:20|2357.55|2357.55|2356.39|2356.39|2357.55|2357.55|2356.39|2356.39|0
1605196530000|2020-11-12 15:55:30|2356.56|2356.56|2356.89|2356.89|2356.89|2356.89|2356.56|2356.56|0
1605196540000|2020-11-12 15:55:40|2356.85|2356.85|2356.53|2356.53|2356.85|2356.85|2356.47|2356.47|0
1605196550000|2020-11-12 15:55:50|2356.36|2356.36|2355.93|2355.93|2356.36|2356.36|2355.93|2355.93|0
1605196560000|2020-11-12 15:56:00|2355.89|2355.89|2355.77|2355.77|2355.89|2355.89|2355.49|2355.49|0
1605196570000|2020-11-12 15:56:10|2355.71|2355.71|2355.32|2355.32|2355.71|2355.71|2355.32|2355.32|0
1605196580000|2020-11-12 15:56:20|2355.21|2355.21|2355.15|2355.15|2355.21|2355.21|2355.15|2355.15|0
1605196590000|2020-11-12 15:56:30|2355.38|2355.38|2355.32|2355.32|2355.43|2355.43|2355.32|2355.32|0
1605196600000|2020-11-12 15:56:40|2355.15|2355.15|2355.19|2355.19|2355.19|2355.19|2355.09|2355.09|0
1605196610000|2020-11-12 15:56:50|2355.25|2355.25|2355.35|2355.35|2355.4|2355.4|2355.25|2355.25|0
1605196620000|2020-11-12 15:57:00|2355.58|2355.58|2355.46|2355.46|2355.58|2355.58|2355.46|2355.46|0
1605196630000|2020-11-12 15:57:10|2355.24|2355.24|2354.22|2354.22|2355.24|2355.24|2354.22|2354.22|0
1605196640000|2020-11-12 15:57:20|2354.2|2354.2|2354|2354|2354.2|2354.2|2353.89|2353.89|0
1605196650000|2020-11-12 15:57:30|2354.06|2354.06|2353.99|2353.99|2354.07|2354.07|2353.99|2353.99|0
1605196660000|2020-11-12 15:57:40|2354.16|2354.16|2354.81|2354.81|2354.81|2354.81|2354.14|2354.14|0
1605196670000|2020-11-12 15:57:50|2354.87|2354.87|2355.07|2355.07|2355.07|2355.07|2354.86|2354.86|0
1605196680000|2020-11-12 15:58:00|2355.18|2355.18|2355.41|2355.41|2355.41|2355.41|2355.18|2355.18|0
1605196690000|2020-11-12 15:58:10|2355.53|2355.53|2355.71|2355.71|2355.71|2355.71|2355.53|2355.53|0
1605196700000|2020-11-12 15:58:20|2356.05|2356.05|2356.21|2356.21|2356.33|2356.33|2356.05|2356.05|0
1605196720000|2020-11-12 15:58:40|2356.22|2356.22|2356.07|2356.07|2356.22|2356.22|2356.07|2356.07|0
1605196730000|2020-11-12 15:58:50|2356.03|2356.03|2355.98|2355.98|2356.03|2356.03|2355.64|2355.64|0
1605196740000|2020-11-12 15:59:00|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|2356.02|0
1605196750000|2020-11-12 15:59:10|2356.08|2356.08|2356.12|2356.12|2356.12|2356.12|2356.06|2356.06|0
1605196770000|2020-11-12 15:59:30|2356.2|2356.2|2356.87|2356.87|2356.87|2356.87|2356.2|2356.2|0
1605196780000|2020-11-12 15:59:40|2356.76|2356.76|2356.59|2356.59|2356.76|2356.76|2356.59|2356.59|0
1605196790000|2020-11-12 15:59:50|2356.76|2356.76|2356.15|2356.15|2356.87|2356.87|2356.15|2356.15|0
1605196800000|2020-11-12 16:00:00|2356.09|2356.09|2354.59|2354.59|2356.09|2356.09|2354.57|2354.57|0
1605196810000|2020-11-12 16:00:10|2354.53|2354.53|2354.32|2354.32|2354.58|2354.58|2354.32|2354.32|0
1605196820000|2020-11-12 16:00:20|2353.99|2353.99|2353.06|2353.06|2353.99|2353.99|2352.7|2352.7|0
1605196830000|2020-11-12 16:00:30|2352.95|2352.95|2352.34|2352.34|2352.95|2352.95|2352.34|2352.34|0
1605196840000|2020-11-12 16:00:40|2352.18|2352.18|2351.9|2351.9|2352.18|2352.18|2351.9|2351.9|0
1605196850000|2020-11-12 16:00:50|2351.71|2351.71|2351.78|2351.78|2351.78|2351.78|2351.63|2351.63|0
1605196860000|2020-11-12 16:01:00|2351.73|2351.73|2351.56|2351.56|2351.73|2351.73|2351.39|2351.39|0
1605196870000|2020-11-12 16:01:10|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|2351.62|0
1605196880000|2020-11-12 16:01:20|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|2351.28|0
1605196890000|2020-11-12 16:01:30|2351.17|2351.17|2351.06|2351.06|2351.17|2351.17|2351.06|2351.06|0
1605196900000|2020-11-12 16:01:40|2351.11|2351.11|2351.44|2351.44|2351.44|2351.44|2351|2351|0
1605196910000|2020-11-12 16:01:50|2351.6|2351.6|2351.96|2351.96|2352.03|2352.03|2351.6|2351.6|0
1605196920000|2020-11-12 16:02:00|2352.13|2352.13|2353.04|2353.04|2353.04|2353.04|2352.13|2352.13|0
1605196930000|2020-11-12 16:02:10|2353.6|2353.6|2353.23|2353.23|2353.78|2353.78|2353.06|2353.06|0
1605196940000|2020-11-12 16:02:20|2353.06|2353.06|2353.43|2353.43|2353.45|2353.45|2352.95|2352.95|0
1605196950000|2020-11-12 16:02:30|2353.49|2353.49|2353.35|2353.35|2353.49|2353.49|2353.35|2353.35|0
1605196960000|2020-11-12 16:02:40|2353.29|2353.29|2353.61|2353.61|2353.61|2353.61|2353.29|2353.29|0
1605196970000|2020-11-12 16:02:50|2353.66|2353.66|2354.12|2354.12|2354.24|2354.24|2353.66|2353.66|0
1605196980000|2020-11-12 16:03:00|2353.96|2353.96|2353.32|2353.32|2353.96|2353.96|2353.32|2353.32|0
1605196990000|2020-11-12 16:03:10|2353.15|2353.15|2353.82|2353.82|2353.82|2353.82|2353.15|2353.15|0
1605197000000|2020-11-12 16:03:20|2353.67|2353.67|2353.9|2353.9|2353.9|2353.9|2353.67|2353.67|0
1605197010000|2020-11-12 16:03:30|2353.84|2353.84|2353.9|2353.9|2353.95|2353.95|2353.57|2353.57|0
1605197020000|2020-11-12 16:03:40|2353.85|2353.85|2352.62|2352.62|2353.85|2353.85|2352.62|2352.62|0
1605197030000|2020-11-12 16:03:50|2352.56|2352.56|2352.95|2352.95|2352.95|2352.95|2352.24|2352.24|0
1605197040000|2020-11-12 16:04:00|2353.01|2353.01|2352.84|2352.84|2353.01|2353.01|2352.84|2352.84|0
1605197050000|2020-11-12 16:04:10|2352.95|2352.95|2352.67|2352.67|2353.06|2353.06|2352.67|2352.67|0
1605197060000|2020-11-12 16:04:20|2353.05|2353.05|2353.04|2353.04|2353.11|2353.11|2352.77|2352.77|0
1605197070000|2020-11-12 16:04:30|2353.03|2353.03|2353.77|2353.77|2353.77|2353.77|2353.03|2353.03|0
1605197080000|2020-11-12 16:04:40|2353.86|2353.86|2354.26|2354.26|2354.26|2354.26|2353.86|2353.86|0
1605197090000|2020-11-12 16:04:50|2354.31|2354.31|2354.29|2354.29|2354.42|2354.42|2353.92|2353.92|0
1605197100000|2020-11-12 16:05:00|2354.46|2354.46|2355.25|2355.25|2355.25|2355.25|2354.2|2354.2|0
1605197110000|2020-11-12 16:05:10|2355.42|2355.42|2355.99|2355.99|2355.99|2355.99|2355.42|2355.42|0
1605197120000|2020-11-12 16:05:20|2355.95|2355.95|2355.94|2355.94|2356.21|2356.21|2355.94|2355.94|0
1605197130000|2020-11-12 16:05:30|2355.77|2355.77|2355.9|2355.9|2356.1|2356.1|2355.6|2355.6|0
1605197140000|2020-11-12 16:05:40|2355.73|2355.73|2356|2356|2356|2356|2355.73|2355.73|0
1605197150000|2020-11-12 16:05:50|2356.17|2356.17|2356.45|2356.45|2356.45|2356.45|2356.17|2356.17|0
1605197160000|2020-11-12 16:06:00|2356.48|2356.48|2356.16|2356.16|2356.48|2356.48|2356.16|2356.16|0
1605197170000|2020-11-12 16:06:10|2356.21|2356.21|2356.96|2356.96|2356.96|2356.96|2356.21|2356.21|0
1605197180000|2020-11-12 16:06:20|2357.08|2357.08|2357.08|2357.08|2357.13|2357.13|2357.08|2357.08|0
1605197190000|2020-11-12 16:06:30|2357.19|2357.19|2357.41|2357.41|2357.41|2357.41|2357.02|2357.02|0
1605197200000|2020-11-12 16:06:40|2357.57|2357.57|2356.79|2356.79|2357.57|2357.57|2356.79|2356.79|0
1605197210000|2020-11-12 16:06:50|2356.76|2356.76|2356.31|2356.31|2356.82|2356.82|2356.31|2356.31|0
1605197220000|2020-11-12 16:07:00|2356|2356|2356.59|2356.59|2356.59|2356.59|2355.94|2355.94|0
1605197230000|2020-11-12 16:07:10|2356.67|2356.67|2355.68|2355.68|2356.67|2356.67|2355.68|2355.68|0
1605197240000|2020-11-12 16:07:20|2355.74|2355.74|2356.17|2356.17|2356.17|2356.17|2355.68|2355.68|0
1605197250000|2020-11-12 16:07:30|2356.29|2356.29|2356.29|2356.29|2356.29|2356.29|2356.18|2356.18|0
1605197260000|2020-11-12 16:07:40|2356.33|2356.33|2356.96|2356.96|2356.96|2356.96|2356.33|2356.33|0
1605197270000|2020-11-12 16:07:50|2357.02|2357.02|2357.09|2357.09|2357.42|2357.42|2357.02|2357.02|0
1605197280000|2020-11-12 16:08:00|2357.03|2357.03|2357.18|2357.18|2357.2|2357.2|2357.01|2357.01|0
1605197290000|2020-11-12 16:08:10|2357.12|2357.12|2357.57|2357.57|2357.57|2357.57|2356.96|2356.96|0
1605197300000|2020-11-12 16:08:20|2357.61|2357.61|2357.58|2357.58|2357.93|2357.93|2357.46|2357.46|0
1605197310000|2020-11-12 16:08:30|2357.69|2357.69|2357.84|2357.84|2357.86|2357.86|2357.69|2357.69|0
1605197320000|2020-11-12 16:08:40|2357.78|2357.78|2357.95|2357.95|2357.95|2357.95|2357.73|2357.73|0
1605197330000|2020-11-12 16:08:50|2358.16|2358.16|2357.32|2357.32|2358.22|2358.22|2357.32|2357.32|0
1605197340000|2020-11-12 16:09:00|2357.38|2357.38|2357.82|2357.82|2357.82|2357.82|2357.38|2357.38|0
1605197350000|2020-11-12 16:09:10|2357.88|2357.88|2358.5|2358.5|2358.63|2358.63|2357.88|2357.88|0
1605197360000|2020-11-12 16:09:20|2358.56|2358.56|2358.62|2358.62|2358.95|2358.95|2358.56|2358.56|0
1605197370000|2020-11-12 16:09:30|2358.63|2358.63|2358.14|2358.14|2358.63|2358.63|2357.98|2357.98|0
1605197380000|2020-11-12 16:09:40|2358.47|2358.47|2359.02|2359.02|2359.02|2359.02|2358.47|2358.47|0
1605197390000|2020-11-12 16:09:50|2359.18|2359.18|2359.12|2359.12|2359.24|2359.24|2359.12|2359.12|0
1605197400000|2020-11-12 16:10:00|2359.18|2359.18|2358.26|2358.26|2359.41|2359.41|2358.26|2358.26|0
1605197410000|2020-11-12 16:10:10|2358.2|2358.2|2358.13|2358.13|2358.26|2358.26|2358.02|2358.02|0
1605197420000|2020-11-12 16:10:20|2358.08|2358.08|2358.61|2358.61|2358.61|2358.61|2358.08|2358.08|0
1605197430000|2020-11-12 16:10:30|2358.57|2358.57|2357.38|2357.38|2358.68|2358.68|2357.38|2357.38|0
1605197440000|2020-11-12 16:10:40|2357.21|2357.21|2357.45|2357.45|2357.51|2357.51|2357.17|2357.17|0
1605197450000|2020-11-12 16:10:50|2357.28|2357.28|2357.07|2357.07|2357.28|2357.28|2356.89|2356.89|0
1605197460000|2020-11-12 16:11:00|2357.11|2357.11|2356.8|2356.8|2357.11|2357.11|2356.38|2356.38|0
1605197470000|2020-11-12 16:11:10|2356.96|2356.96|2357.2|2357.2|2357.29|2357.29|2356.96|2356.96|0
1605197480000|2020-11-12 16:11:20|2357.14|2357.14|2357.15|2357.15|2357.15|2357.15|2356.78|2356.78|0
1605197490000|2020-11-12 16:11:30|2357.25|2357.25|2357.4|2357.4|2357.63|2357.63|2357.25|2357.25|0
1605197500000|2020-11-12 16:11:40|2357.56|2357.56|2358.33|2358.33|2358.33|2358.33|2357.5|2357.5|0
1605197510000|2020-11-12 16:11:50|2358.61|2358.61|2358.38|2358.38|2358.61|2358.61|2358.38|2358.38|0
1605197520000|2020-11-12 16:12:00|2358.82|2358.82|2358.2|2358.2|2358.87|2358.87|2358.2|2358.2|0
1605197530000|2020-11-12 16:12:10|2358.03|2358.03|2358.11|2358.11|2358.4|2358.4|2358.02|2358.02|0
1605197540000|2020-11-12 16:12:20|2358.17|2358.17|2358.42|2358.42|2358.42|2358.42|2358.17|2358.17|0
1605197550000|2020-11-12 16:12:30|2358.46|2358.46|2358.39|2358.39|2358.46|2358.46|2358.39|2358.39|0
1605197560000|2020-11-12 16:12:40|2358.45|2358.45|2357.82|2357.82|2358.59|2358.59|2357.82|2357.82|0
1605197570000|2020-11-12 16:12:50|2357.76|2357.76|2357.5|2357.5|2357.76|2357.76|2357.4|2357.4|0
1605197580000|2020-11-12 16:13:00|2357.56|2357.56|2358.06|2358.06|2358.06|2358.06|2357.39|2357.39|0
1605197590000|2020-11-12 16:13:10|2357.9|2357.9|2358.19|2358.19|2358.37|2358.37|2357.9|2357.9|0
1605197600000|2020-11-12 16:13:20|2358.14|2358.14|2357.73|2357.73|2358.19|2358.19|2357.58|2357.58|0
1605197610000|2020-11-12 16:13:30|2357.71|2357.71|2357.05|2357.05|2357.71|2357.71|2357.05|2357.05|0
1605197620000|2020-11-12 16:13:40|2357.09|2357.09|2357.46|2357.46|2357.46|2357.46|2357.07|2357.07|0
1605197630000|2020-11-12 16:13:50|2357.51|2357.51|2357.62|2357.62|2357.84|2357.84|2357.51|2357.51|0
1605197640000|2020-11-12 16:14:00|2357.79|2357.79|2358.13|2358.13|2358.47|2358.47|2357.79|2357.79|0
1605197650000|2020-11-12 16:14:10|2358.19|2358.19|2358.47|2358.47|2358.47|2358.47|2358.19|2358.19|0
1605197660000|2020-11-12 16:14:20|2358.51|2358.51|2359.32|2359.32|2359.36|2359.36|2358.51|2358.51|0
1605197670000|2020-11-12 16:14:30|2359.21|2359.21|2358.56|2358.56|2359.21|2359.21|2358.56|2358.56|0
1605197680000|2020-11-12 16:14:40|2358.51|2358.51|2358.94|2358.94|2358.94|2358.94|2358.51|2358.51|0
1605197690000|2020-11-12 16:14:50|2359|2359|2359.54|2359.54|2359.6|2359.6|2359|2359|0
1605197700000|2020-11-12 16:15:00|2359.6|2359.6|2359.71|2359.71|2359.71|2359.71|2359.6|2359.6|0
1605197710000|2020-11-12 16:15:10|2359.77|2359.77|2360.02|2360.02|2360.02|2360.02|2359.77|2359.77|0
1605197720000|2020-11-12 16:15:20|2360.13|2360.13|2360.36|2360.36|2360.39|2360.39|2360.13|2360.13|0
1605197730000|2020-11-12 16:15:30|2360.68|2360.68|2360.73|2360.73|2360.73|2360.73|2360.57|2360.57|0
1605197740000|2020-11-12 16:15:40|2360.72|2360.72|2361.54|2361.54|2361.54|2361.54|2360.5|2360.5|0
1605197750000|2020-11-12 16:15:50|2361.8|2361.8|2363.62|2363.62|2363.62|2363.62|2361.8|2361.8|0
1605197760000|2020-11-12 16:16:00|2363.51|2363.51|2363.71|2363.71|2363.71|2363.71|2363.51|2363.51|0
1605197770000|2020-11-12 16:16:10|2363.65|2363.65|2363.38|2363.38|2363.65|2363.65|2363.26|2363.26|0
1605197780000|2020-11-12 16:16:20|2363.6|2363.6|2363.91|2363.91|2363.99|2363.99|2363.54|2363.54|0
1605197790000|2020-11-12 16:16:30|2364.11|2364.11|2364.3|2364.3|2364.36|2364.36|2364.11|2364.11|0
1605197800000|2020-11-12 16:16:40|2364.19|2364.19|2364.41|2364.41|2364.41|2364.41|2364.19|2364.19|0
1605197810000|2020-11-12 16:16:50|2364.47|2364.47|2363.72|2363.72|2364.69|2364.69|2363.56|2363.56|0
1605197820000|2020-11-12 16:17:00|2363.76|2363.76|2364.46|2364.46|2364.46|2364.46|2363.7|2363.7|0
1605197830000|2020-11-12 16:17:10|2364.52|2364.52|2364.53|2364.53|2364.54|2364.54|2364.52|2364.52|0
1605197840000|2020-11-12 16:17:20|2364.61|2364.61|2364.78|2364.78|2364.78|2364.78|2364.61|2364.61|0
1605197850000|2020-11-12 16:17:30|2364.89|2364.89|2365.02|2365.02|2365.02|2365.02|2364.83|2364.83|0
1605197860000|2020-11-12 16:17:40|2365.01|2365.01|2364.91|2364.91|2365.02|2365.02|2364.91|2364.91|0
1605197870000|2020-11-12 16:17:50|2364.85|2364.85|2364.57|2364.57|2364.85|2364.85|2364.45|2364.45|0
1605197880000|2020-11-12 16:18:00|2364.5|2364.5|2363.64|2363.64|2364.5|2364.5|2363.64|2363.64|0
1605197890000|2020-11-12 16:18:10|2363.58|2363.58|2363.41|2363.41|2363.58|2363.58|2363.41|2363.41|0
1605197900000|2020-11-12 16:18:20|2363.58|2363.58|2363.63|2363.63|2363.74|2363.74|2363.58|2363.58|0
1605197910000|2020-11-12 16:18:30|2363.58|2363.58|2363.44|2363.44|2363.58|2363.58|2363.34|2363.34|0
1605197920000|2020-11-12 16:18:40|2363.56|2363.56|2363.59|2363.59|2363.86|2363.86|2363.56|2363.56|0
1605197930000|2020-11-12 16:18:50|2363.76|2363.76|2363.5|2363.5|2363.76|2363.76|2363.29|2363.29|0
1605197940000|2020-11-12 16:19:00|2363.67|2363.67|2363.77|2363.77|2363.95|2363.95|2363.67|2363.67|0
1605197950000|2020-11-12 16:19:10|2363.71|2363.71|2364.1|2364.1|2364.11|2364.11|2363.71|2363.71|0
1605197960000|2020-11-12 16:19:20|2364.05|2364.05|2364.2|2364.2|2364.22|2364.22|2364.05|2364.05|0
1605197970000|2020-11-12 16:19:30|2364.15|2364.15|2364.33|2364.33|2364.33|2364.33|2364.05|2364.05|0
1605197980000|2020-11-12 16:19:40|2364.43|2364.43|2364.61|2364.61|2364.61|2364.61|2364.42|2364.42|0
1605197990000|2020-11-12 16:19:50|2364.65|2364.65|2364.48|2364.48|2364.69|2364.69|2364.48|2364.48|0
1605198000000|2020-11-12 16:20:00|2364.31|2364.31|2364.17|2364.17|2364.31|2364.31|2364.01|2364.01|0
1605198010000|2020-11-12 16:20:10|2364.12|2364.12|2364.64|2364.64|2364.72|2364.72|2364.12|2364.12|0
1605198020000|2020-11-12 16:20:20|2364.59|2364.59|2365.17|2365.17|2365.21|2365.21|2364.53|2364.53|0
1605198030000|2020-11-12 16:20:30|2365.18|2365.18|2365.44|2365.44|2365.5|2365.5|2365.18|2365.18|0
1605198040000|2020-11-12 16:20:40|2365.39|2365.39|2364.88|2364.88|2365.48|2365.48|2364.82|2364.82|0
1605198050000|2020-11-12 16:20:50|2364.99|2364.99|2364.97|2364.97|2364.99|2364.99|2364.75|2364.75|0
1605198060000|2020-11-12 16:21:00|2364.92|2364.92|2365.51|2365.51|2365.52|2365.52|2364.92|2364.92|0
1605198070000|2020-11-12 16:21:10|2365.58|2365.58|2366.12|2366.12|2366.12|2366.12|2365.53|2365.53|0
1605198080000|2020-11-12 16:21:20|2366.11|2366.11|2366.04|2366.04|2366.11|2366.11|2366|2366|0
1605198090000|2020-11-12 16:21:30|2365.87|2365.87|2365.21|2365.21|2365.87|2365.87|2365.21|2365.21|0
1605198100000|2020-11-12 16:21:40|2365.27|2365.27|2365.67|2365.67|2365.67|2365.67|2365.21|2365.21|0
1605198110000|2020-11-12 16:21:50|2365.55|2365.55|2365.62|2365.62|2365.62|2365.62|2365.52|2365.52|0
1605198120000|2020-11-12 16:22:00|2365.67|2365.67|2366.05|2366.05|2366.05|2366.05|2365.67|2365.67|0
1605198130000|2020-11-12 16:22:10|2366.08|2366.08|2366.62|2366.62|2366.62|2366.62|2366.05|2366.05|0
1605198140000|2020-11-12 16:22:20|2366.59|2366.59|2366.71|2366.71|2366.76|2366.76|2366.59|2366.59|0
1605198150000|2020-11-12 16:22:30|2367.18|2367.18|2366.93|2366.93|2367.19|2367.19|2366.91|2366.91|0
1605198160000|2020-11-12 16:22:40|2367|2367|2366.18|2366.18|2367|2367|2366.17|2366.17|0
1605198170000|2020-11-12 16:22:50|2366.01|2366.01|2366.13|2366.13|2366.13|2366.13|2365.18|2365.18|0
1605198180000|2020-11-12 16:23:00|2366.19|2366.19|2366.65|2366.65|2366.65|2366.65|2366.19|2366.19|0
1605198190000|2020-11-12 16:23:10|2366.7|2366.7|2366.76|2366.76|2366.76|2366.76|2366.7|2366.7|0
1605198200000|2020-11-12 16:23:20|2366.93|2366.93|2366.87|2366.87|2367.15|2367.15|2366.87|2366.87|0
1605198210000|2020-11-12 16:23:30|2366.93|2366.93|2366.98|2366.98|2367.04|2367.04|2366.93|2366.93|0
1605198220000|2020-11-12 16:23:40|2367|2367|2366.61|2366.61|2367|2367|2366.61|2366.61|0
1605198230000|2020-11-12 16:23:50|2366.67|2366.67|2367.15|2367.15|2367.21|2367.21|2366.67|2366.67|0
1605198240000|2020-11-12 16:24:00|2367.09|2367.09|2367.09|2367.09|2367.25|2367.25|2366.92|2366.92|0
1605198250000|2020-11-12 16:24:10|2367.05|2367.05|2366.77|2366.77|2367.05|2367.05|2366.71|2366.71|0
1605198260000|2020-11-12 16:24:20|2366.94|2366.94|2367.18|2367.18|2367.18|2367.18|2366.94|2366.94|0
1605198270000|2020-11-12 16:24:30|2367.24|2367.24|2367.26|2367.26|2367.41|2367.41|2367.24|2367.24|0
1605198280000|2020-11-12 16:24:40|2367.2|2367.2|2366.8|2366.8|2367.2|2367.2|2366.68|2366.68|0
1605198290000|2020-11-12 16:24:50|2366.84|2366.84|2366.72|2366.72|2366.84|2366.84|2366.72|2366.72|0
1605198300000|2020-11-12 16:25:00|2366.78|2366.78|2366.42|2366.42|2366.78|2366.78|2366.38|2366.38|0
1605198310000|2020-11-12 16:25:10|2366.47|2366.47|2367.61|2367.61|2367.61|2367.61|2366.47|2366.47|0
1605198320000|2020-11-12 16:25:20|2367.4|2367.4|2367.35|2367.35|2367.4|2367.4|2367.21|2367.21|0
1605198330000|2020-11-12 16:25:30|2367.38|2367.38|2367.37|2367.37|2367.38|2367.38|2367.37|2367.37|0
1605198340000|2020-11-12 16:25:40|2367.43|2367.43|2367.18|2367.18|2367.62|2367.62|2367.18|2367.18|0
1605198350000|2020-11-12 16:25:50|2367.24|2367.24|2366.9|2366.9|2367.25|2367.25|2366.9|2366.9|0
1605198360000|2020-11-12 16:26:00|2366.73|2366.73|2367.03|2367.03|2367.12|2367.12|2366.73|2366.73|0
1605198370000|2020-11-12 16:26:10|2366.97|2366.97|2367.15|2367.15|2367.15|2367.15|2366.76|2366.76|0
1605198380000|2020-11-12 16:26:20|2366.99|2366.99|2366.86|2366.86|2366.99|2366.99|2366.82|2366.82|0
1605198390000|2020-11-12 16:26:30|2366.8|2366.8|2366.97|2366.97|2366.97|2366.97|2366.58|2366.58|0
1605198400000|2020-11-12 16:26:40|2367.03|2367.03|2366.87|2366.87|2367.03|2367.03|2366.87|2366.87|0
1605198410000|2020-11-12 16:26:50|2367.04|2367.04|2367.32|2367.32|2367.48|2367.48|2367.04|2367.04|0
1605198420000|2020-11-12 16:27:00|2367.34|2367.34|2367.39|2367.39|2367.39|2367.39|2366.94|2366.94|0
1605198430000|2020-11-12 16:27:10|2367.55|2367.55|2368.07|2368.07|2368.09|2368.09|2367.55|2367.55|0
1605198440000|2020-11-12 16:27:20|2368.18|2368.18|2368.77|2368.77|2368.77|2368.77|2368.18|2368.18|0
1605198450000|2020-11-12 16:27:30|2368.61|2368.61|2368.98|2368.98|2369.05|2369.05|2368.61|2368.61|0
1605198460000|2020-11-12 16:27:40|2369.15|2369.15|2369.09|2369.09|2369.2|2369.2|2368.98|2368.98|0
1605198470000|2020-11-12 16:27:50|2368.94|2368.94|2368.67|2368.67|2368.94|2368.94|2368.28|2368.28|0
1605198480000|2020-11-12 16:28:00|2368.72|2368.72|2368.27|2368.27|2369.32|2369.32|2368.27|2368.27|0
1605198490000|2020-11-12 16:28:10|2368.33|2368.33|2368.21|2368.21|2368.83|2368.83|2368.21|2368.21|0
1605198500000|2020-11-12 16:28:20|2368.13|2368.13|2367.38|2367.38|2368.13|2368.13|2367.38|2367.38|0
1605198510000|2020-11-12 16:28:30|2367.33|2367.33|2367.35|2367.35|2367.44|2367.44|2367.31|2367.31|0
1605198520000|2020-11-12 16:28:40|2367.19|2367.19|2366.89|2366.89|2367.19|2367.19|2366.72|2366.72|0
1605198530000|2020-11-12 16:28:50|2366.93|2366.93|2367.61|2367.61|2367.68|2367.68|2366.93|2366.93|0
1605198540000|2020-11-12 16:29:00|2367.73|2367.73|2368.42|2368.42|2368.59|2368.59|2367.73|2367.73|0
1605198550000|2020-11-12 16:29:10|2368.36|2368.36|2367.88|2367.88|2368.36|2368.36|2367.75|2367.75|0
1605198560000|2020-11-12 16:29:20|2367.82|2367.82|2367.14|2367.14|2367.82|2367.82|2366.98|2366.98|0
1605198570000|2020-11-12 16:29:30|2366.94|2366.94|2366.47|2366.47|2367.27|2367.27|2366.47|2366.47|0
1605198580000|2020-11-12 16:29:40|2366.45|2366.45|2366.44|2366.44|2366.69|2366.69|2366.37|2366.37|0
1605198590000|2020-11-12 16:29:50|2366.39|2366.39|2365.85|2365.85|2366.39|2366.39|2365.41|2365.41|0
1605255300000|2020-11-13 08:15:00|2334.7|2334.7|2336.35|2336.35|2336.35|2336.35|2334.66|2334.66|0
1605255310000|2020-11-13 08:15:10|2336.44|2336.44|2337.55|2337.55|2337.55|2337.55|2336.44|2336.44|0
1605255320000|2020-11-13 08:15:20|2337.42|2337.42|2335.79|2335.79|2337.42|2337.42|2335.79|2335.79|0
1605255330000|2020-11-13 08:15:30|2335.51|2335.51|2335.09|2335.09|2335.51|2335.51|2335.08|2335.08|0
1605255340000|2020-11-13 08:15:40|2334.52|2334.52|2334.44|2334.44|2334.52|2334.52|2334.44|2334.44|0
1605255350000|2020-11-13 08:15:50|2334.33|2334.33|2332.8|2332.8|2334.33|2334.33|2332.8|2332.8|0
1605255360000|2020-11-13 08:16:00|2332.89|2332.89|2330.22|2330.22|2332.89|2332.89|2330.11|2330.11|0
1605255370000|2020-11-13 08:16:10|2330.05|2330.05|2330.91|2330.91|2331.14|2331.14|2329.72|2329.72|0
1605255380000|2020-11-13 08:16:20|2330.74|2330.74|2330.51|2330.51|2330.74|2330.74|2330.51|2330.51|0
1605255390000|2020-11-13 08:16:30|2330.68|2330.68|2330.78|2330.78|2330.78|2330.78|2330.52|2330.52|0
1605255400000|2020-11-13 08:16:40|2330.63|2330.63|2331.06|2331.06|2331.21|2331.21|2330.63|2330.63|0
1605255410000|2020-11-13 08:16:50|2331.14|2331.14|2331.1|2331.1|2331.14|2331.14|2331.1|2331.1|0
1605255420000|2020-11-13 08:17:00|2330.76|2330.76|2331.68|2331.68|2331.72|2331.72|2330.76|2330.76|0
1605255430000|2020-11-13 08:17:10|2331.79|2331.79|2333.88|2333.88|2333.88|2333.88|2331.76|2331.76|0
1605255440000|2020-11-13 08:17:20|2334.05|2334.05|2334.09|2334.09|2334.09|2334.09|2334.05|2334.05|0
1605255450000|2020-11-13 08:17:30|2334.11|2334.11|2334.54|2334.54|2334.54|2334.54|2334.11|2334.11|0
1605255460000|2020-11-13 08:17:40|2335.02|2335.02|2335.01|2335.01|2335.9|2335.9|2335.01|2335.01|0
1605255470000|2020-11-13 08:17:50|2335.09|2335.09|2336.08|2336.08|2336.13|2336.13|2335.09|2335.09|0
1605255480000|2020-11-13 08:18:00|2335.27|2335.27|2334.25|2334.25|2335.27|2335.27|2334.25|2334.25|0
1605255490000|2020-11-13 08:18:10|2334.33|2334.33|2335.67|2335.67|2335.67|2335.67|2334.33|2334.33|0
1605255500000|2020-11-13 08:18:20|2335.63|2335.63|2335.4|2335.4|2336.17|2336.17|2335.4|2335.4|0
1605255510000|2020-11-13 08:18:30|2336.07|2336.07|2335.93|2335.93|2336.56|2336.56|2335.89|2335.89|0
1605255520000|2020-11-13 08:18:40|2336.09|2336.09|2335.9|2335.9|2336.99|2336.99|2335.9|2335.9|0
1605255530000|2020-11-13 08:18:50|2335.98|2335.98|2336.52|2336.52|2336.52|2336.52|2335.86|2335.86|0
1605255540000|2020-11-13 08:19:00|2336.35|2336.35|2335.75|2335.75|2336.41|2336.41|2335.75|2335.75|0
1605255550000|2020-11-13 08:19:10|2335.98|2335.98|2335.93|2335.93|2336.15|2336.15|2335.93|2335.93|0
1605255560000|2020-11-13 08:19:20|2335.59|2335.59|2334.52|2334.52|2335.59|2335.59|2333.69|2333.69|0
1605255570000|2020-11-13 08:19:30|2334.46|2334.46|2335.12|2335.12|2335.41|2335.41|2334.46|2334.46|0
1605255580000|2020-11-13 08:19:40|2335|2335|2335|2335|2335|2335|2335|2335|0
1605255590000|2020-11-13 08:19:50|2334.56|2334.56|2334.56|2334.56|2334.56|2334.56|2334.56|2334.56|0
1605255600000|2020-11-13 08:20:00|2334.96|2334.96|2335.63|2335.63|2335.63|2335.63|2334.96|2334.96|0
1605255610000|2020-11-13 08:20:10|2335.8|2335.8|2337.21|2337.21|2337.21|2337.21|2335.8|2335.8|0
1605255630000|2020-11-13 08:20:30|2337.23|2337.23|2336.44|2336.44|2337.27|2337.27|2336.44|2336.44|0
1605255640000|2020-11-13 08:20:40|2336.38|2336.38|2335.81|2335.81|2336.38|2336.38|2335.59|2335.59|0
1605255650000|2020-11-13 08:20:50|2334.82|2334.82|2334.15|2334.15|2334.82|2334.82|2334.15|2334.15|0
1605255660000|2020-11-13 08:21:00|2333.93|2333.93|2333.76|2333.76|2333.93|2333.93|2333.04|2333.04|0
1605255670000|2020-11-13 08:21:10|2333.43|2333.43|2334.15|2334.15|2334.15|2334.15|2333.43|2333.43|0
1605255680000|2020-11-13 08:21:20|2334.28|2334.28|2334.74|2334.74|2334.93|2334.93|2334.28|2334.28|0
1605255690000|2020-11-13 08:21:30|2334.91|2334.91|2336.34|2336.34|2336.34|2336.34|2334.65|2334.65|0
1605255700000|2020-11-13 08:21:40|2335.67|2335.67|2335.25|2335.25|2335.67|2335.67|2335.25|2335.25|0
1605255710000|2020-11-13 08:21:50|2335.41|2335.41|2337.1|2337.1|2337.18|2337.18|2335.25|2335.25|0
1605255720000|2020-11-13 08:22:00|2336.77|2336.77|2335.95|2335.95|2336.77|2336.77|2335.93|2335.93|0
1605255730000|2020-11-13 08:22:10|2335.88|2335.88|2335.71|2335.71|2335.99|2335.99|2335.71|2335.71|0
1605255740000|2020-11-13 08:22:20|2335.88|2335.88|2335.9|2335.9|2336.23|2336.23|2335.88|2335.88|0
1605255750000|2020-11-13 08:22:30|2335.79|2335.79|2335.73|2335.73|2335.95|2335.95|2335.56|2335.56|0
1605255760000|2020-11-13 08:22:40|2335.56|2335.56|2335.83|2335.83|2335.83|2335.83|2335.47|2335.47|0
1605255770000|2020-11-13 08:22:50|2335.99|2335.99|2336.11|2336.11|2336.11|2336.11|2335.99|2335.99|0
1605255780000|2020-11-13 08:23:00|2336.05|2336.05|2336.7|2336.7|2336.7|2336.7|2335.89|2335.89|0
1605255790000|2020-11-13 08:23:10|2336.81|2336.81|2337.78|2337.78|2337.78|2337.78|2336.81|2336.81|0
1605255800000|2020-11-13 08:23:20|2338.24|2338.24|2339.21|2339.21|2339.25|2339.25|2338.24|2338.24|0
1605255810000|2020-11-13 08:23:30|2339.27|2339.27|2339.61|2339.61|2339.61|2339.61|2339.27|2339.27|0
1605255820000|2020-11-13 08:23:40|2339.44|2339.44|2339.39|2339.39|2339.56|2339.56|2339.39|2339.39|0
1605255830000|2020-11-13 08:23:50|2339.72|2339.72|2340.21|2340.21|2340.21|2340.21|2339.39|2339.39|0
1605255840000|2020-11-13 08:24:00|2340.54|2340.54|2340.81|2340.81|2340.92|2340.92|2340.54|2340.54|0
1605255850000|2020-11-13 08:24:10|2341.04|2341.04|2341.12|2341.12|2342.53|2342.53|2341.04|2341.04|0
1605255860000|2020-11-13 08:24:20|2340.79|2340.79|2340.47|2340.47|2340.79|2340.79|2340.47|2340.47|0
1605255870000|2020-11-13 08:24:30|2340.25|2340.25|2339.98|2339.98|2340.25|2340.25|2339.53|2339.53|0
1605255880000|2020-11-13 08:24:40|2340.04|2340.04|2339.93|2339.93|2340.09|2340.09|2339.76|2339.76|0
1605255890000|2020-11-13 08:24:50|2340.1|2340.1|2340.06|2340.06|2340.32|2340.32|2340.06|2340.06|0
1605255900000|2020-11-13 08:25:00|2339.72|2339.72|2339.31|2339.31|2339.95|2339.95|2339.2|2339.2|0
1605255910000|2020-11-13 08:25:10|2339.08|2339.08|2338.27|2338.27|2339.08|2339.08|2338.27|2338.27|0
1605255920000|2020-11-13 08:25:20|2339.23|2339.23|2338.79|2338.79|2339.23|2339.23|2338.79|2338.79|0
1605255930000|2020-11-13 08:25:30|2338.62|2338.62|2339.92|2339.92|2339.92|2339.92|2338.46|2338.46|0
1605255940000|2020-11-13 08:25:40|2340.15|2340.15|2340.19|2340.19|2340.19|2340.19|2340.15|2340.15|0
1605255950000|2020-11-13 08:25:50|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|2340.25|0
1605255960000|2020-11-13 08:26:00|2340.19|2340.19|2340.16|2340.16|2340.33|2340.33|2339.55|2339.55|0
1605255970000|2020-11-13 08:26:10|2340.08|2340.08|2340.06|2340.06|2340.12|2340.12|2339.95|2339.95|0
1605255980000|2020-11-13 08:26:20|2340.2|2340.2|2340.59|2340.59|2340.59|2340.59|2340.2|2340.2|0
1605255990000|2020-11-13 08:26:30|2340.63|2340.63|2341|2341|2341.1|2341.1|2340.59|2340.59|0
1605256000000|2020-11-13 08:26:40|2341.34|2341.34|2341.06|2341.06|2341.34|2341.34|2340.95|2340.95|0
1605256010000|2020-11-13 08:26:50|2341.15|2341.15|2341.03|2341.03|2341.15|2341.15|2341.03|2341.03|0
1605256020000|2020-11-13 08:27:00|2341.36|2341.36|2340.81|2340.81|2341.36|2341.36|2340.64|2340.64|0
1605256030000|2020-11-13 08:27:10|2340.87|2340.87|2341.09|2341.09|2341.09|2341.09|2340.87|2340.87|0
1605256040000|2020-11-13 08:27:20|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|2341.08|0
1605256050000|2020-11-13 08:27:30|2341.25|2341.25|2341.33|2341.33|2341.33|2341.33|2341.25|2341.25|0
1605256060000|2020-11-13 08:27:40|2341.12|2341.12|2340.39|2340.39|2341.12|2341.12|2340.22|2340.22|0
1605256070000|2020-11-13 08:27:50|2340.22|2340.22|2340.56|2340.56|2340.56|2340.56|2340.06|2340.06|0
1605256080000|2020-11-13 08:28:00|2340.33|2340.33|2339.89|2339.89|2340.66|2340.66|2339.89|2339.89|0
1605256090000|2020-11-13 08:28:10|2340.23|2340.23|2340.33|2340.33|2340.33|2340.33|2340.15|2340.15|0
1605256100000|2020-11-13 08:28:20|2340.89|2340.89|2341.41|2341.41|2341.41|2341.41|2340.89|2340.89|0
1605256110000|2020-11-13 08:28:30|2341.29|2341.29|2341.12|2341.12|2341.46|2341.46|2340.96|2340.96|0
1605256120000|2020-11-13 08:28:40|2341.29|2341.29|2341.39|2341.39|2341.54|2341.54|2341.04|2341.04|0
1605256130000|2020-11-13 08:28:50|2341.56|2341.56|2340.75|2340.75|2341.56|2341.56|2340.52|2340.52|0
1605256140000|2020-11-13 08:29:00|2340.64|2340.64|2341.46|2341.46|2341.46|2341.46|2340.64|2340.64|0
1605256150000|2020-11-13 08:29:10|2341.29|2341.29|2341.8|2341.8|2341.8|2341.8|2341.29|2341.29|0
1605256160000|2020-11-13 08:29:20|2342.13|2342.13|2341.81|2341.81|2342.25|2342.25|2341.81|2341.81|0
1605256170000|2020-11-13 08:29:30|2341.65|2341.65|2342.02|2342.02|2342.18|2342.18|2341.52|2341.52|0
1605256180000|2020-11-13 08:29:40|2341.85|2341.85|2342.86|2342.86|2342.86|2342.86|2341.69|2341.69|0
1605256190000|2020-11-13 08:29:50|2343.03|2343.03|2343.31|2343.31|2343.36|2343.36|2343.03|2343.03|0
1605256200000|2020-11-13 08:30:00|2343.39|2343.39|2343.84|2343.84|2343.84|2343.84|2343.39|2343.39|0
1605256210000|2020-11-13 08:30:10|2344.19|2344.19|2345.23|2345.23|2345.23|2345.23|2344.19|2344.19|0
1605256220000|2020-11-13 08:30:20|2345.18|2345.18|2344.64|2344.64|2345.7|2345.7|2344.64|2344.64|0
1605256230000|2020-11-13 08:30:30|2344.62|2344.62|2343.9|2343.9|2344.62|2344.62|2343.9|2343.9|0
1605256240000|2020-11-13 08:30:40|2344.06|2344.06|2343.41|2343.41|2344.06|2344.06|2343.41|2343.41|0
1605256250000|2020-11-13 08:30:50|2343.07|2343.07|2344.14|2344.14|2344.15|2344.15|2343.07|2343.07|0
1605256260000|2020-11-13 08:31:00|2344.17|2344.17|2343.95|2343.95|2344.17|2344.17|2343.84|2343.84|0
1605256270000|2020-11-13 08:31:10|2344.12|2344.12|2344.7|2344.7|2344.7|2344.7|2344.12|2344.12|0
1605256280000|2020-11-13 08:31:20|2344.82|2344.82|2344.92|2344.92|2344.95|2344.95|2344.78|2344.78|0
1605256290000|2020-11-13 08:31:30|2344.87|2344.87|2344.53|2344.53|2344.87|2344.87|2344.53|2344.53|0
1605256300000|2020-11-13 08:31:40|2344.69|2344.69|2344.86|2344.86|2344.86|2344.86|2344.69|2344.69|0
1605256310000|2020-11-13 08:31:50|2345.03|2345.03|2344.48|2344.48|2345.14|2345.14|2344.48|2344.48|0
1605256320000|2020-11-13 08:32:00|2344.59|2344.59|2344.81|2344.81|2344.93|2344.93|2344.42|2344.42|0
1605256330000|2020-11-13 08:32:10|2344.98|2344.98|2345.11|2345.11|2345.11|2345.11|2344.94|2344.94|0
1605256340000|2020-11-13 08:32:20|2344.94|2344.94|2345.13|2345.13|2345.17|2345.17|2344.89|2344.89|0
1605256350000|2020-11-13 08:32:30|2345.17|2345.17|2345.22|2345.22|2345.22|2345.22|2345.17|2345.17|0
1605256360000|2020-11-13 08:32:40|2345.39|2345.39|2345.61|2345.61|2345.86|2345.86|2345.39|2345.39|0
1605256370000|2020-11-13 08:32:50|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|2345.64|0
1605256380000|2020-11-13 08:33:00|2345.97|2345.97|2345.49|2345.49|2346.43|2346.43|2345.49|2345.49|0
1605256390000|2020-11-13 08:33:10|2345.82|2345.82|2345.8|2345.8|2345.99|2345.99|2345.8|2345.8|0
1605256400000|2020-11-13 08:33:20|2346.08|2346.08|2346.12|2346.12|2346.12|2346.12|2345.92|2345.92|0
1605256410000|2020-11-13 08:33:30|2346.4|2346.4|2347.47|2347.47|2347.47|2347.47|2346.4|2346.4|0
1605256420000|2020-11-13 08:33:40|2347.7|2347.7|2348.26|2348.26|2348.26|2348.26|2347.7|2347.7|0
1605256430000|2020-11-13 08:33:50|2348.18|2348.18|2348.07|2348.07|2348.18|2348.18|2348.01|2348.01|0
1605256440000|2020-11-13 08:34:00|2348.24|2348.24|2349.56|2349.56|2349.56|2349.56|2348.24|2348.24|0
1605256450000|2020-11-13 08:34:10|2349.6|2349.6|2349.47|2349.47|2349.95|2349.95|2349.45|2349.45|0
1605256460000|2020-11-13 08:34:20|2349.59|2349.59|2349.85|2349.85|2349.87|2349.87|2349.59|2349.59|0
1605256470000|2020-11-13 08:34:30|2349.9|2349.9|2351.03|2351.03|2351.21|2351.21|2349.9|2349.9|0
1605256480000|2020-11-13 08:34:40|2351.2|2351.2|2351.11|2351.11|2351.32|2351.32|2351.11|2351.11|0
1605256490000|2020-11-13 08:34:50|2351.07|2351.07|2349.33|2349.33|2351.07|2351.07|2349.33|2349.33|0
1605256500000|2020-11-13 08:35:00|2349.39|2349.39|2350.39|2350.39|2350.39|2350.39|2349.39|2349.39|0
1605256510000|2020-11-13 08:35:10|2350.28|2350.28|2349.5|2349.5|2350.28|2350.28|2349.17|2349.17|0
1605256520000|2020-11-13 08:35:20|2349.17|2349.17|2349.56|2349.56|2349.56|2349.56|2349.17|2349.17|0
1605256530000|2020-11-13 08:35:30|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|2349.77|0
1605256540000|2020-11-13 08:35:40|2350.11|2350.11|2350.25|2350.25|2350.46|2350.46|2350|2350|0
1605256550000|2020-11-13 08:35:50|2350.42|2350.42|2351.25|2351.25|2351.25|2351.25|2350.42|2350.42|0
1605256560000|2020-11-13 08:36:00|2351.33|2351.33|2350.65|2350.65|2351.49|2351.49|2350.35|2350.35|0
1605256570000|2020-11-13 08:36:10|2350.6|2350.6|2350.06|2350.06|2350.71|2350.71|2350.06|2350.06|0
1605256580000|2020-11-13 08:36:20|2349.75|2349.75|2349.3|2349.3|2349.77|2349.77|2349.3|2349.3|0
1605256590000|2020-11-13 08:36:30|2349.28|2349.28|2349.39|2349.39|2349.44|2349.44|2348.77|2348.77|0
1605256600000|2020-11-13 08:36:40|2349.34|2349.34|2351.6|2351.6|2351.6|2351.6|2348.97|2348.97|0
1605256610000|2020-11-13 08:36:50|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|2351.77|0
1605256620000|2020-11-13 08:37:00|2351.94|2351.94|2352.2|2352.2|2352.37|2352.37|2351.53|2351.53|0
1605256630000|2020-11-13 08:37:10|2352.26|2352.26|2352.43|2352.43|2352.48|2352.48|2352.2|2352.2|0
1605256640000|2020-11-13 08:37:20|2352.3|2352.3|2351.8|2351.8|2352.31|2352.31|2351.8|2351.8|0
1605256650000|2020-11-13 08:37:30|2351.75|2351.75|2352.57|2352.57|2352.57|2352.57|2351.41|2351.41|0
1605256660000|2020-11-13 08:37:40|2352.73|2352.73|2353.12|2353.12|2353.29|2353.29|2352.73|2352.73|0
1605256670000|2020-11-13 08:37:50|2353.16|2353.16|2353.1|2353.1|2353.16|2353.16|2352.94|2352.94|0
1605256680000|2020-11-13 08:38:00|2352.99|2352.99|2353.03|2353.03|2353.03|2353.03|2352.76|2352.76|0
1605256690000|2020-11-13 08:38:10|2353.12|2353.12|2352.16|2352.16|2353.34|2353.34|2352.14|2352.14|0
1605256700000|2020-11-13 08:38:20|2352.34|2352.34|2352.35|2352.35|2352.61|2352.61|2351.65|2351.65|0
1605256710000|2020-11-13 08:38:30|2352.52|2352.52|2353.72|2353.72|2353.72|2353.72|2352.29|2352.29|0
1605256720000|2020-11-13 08:38:40|2353.81|2353.81|2353.92|2353.92|2354.07|2354.07|2353.81|2353.81|0
1605256730000|2020-11-13 08:38:50|2353.75|2353.75|2353.64|2353.64|2353.75|2353.75|2353.58|2353.58|0
1605256740000|2020-11-13 08:39:00|2354.2|2354.2|2356.25|2356.25|2356.25|2356.25|2354.2|2354.2|0
1605256750000|2020-11-13 08:39:10|2356.38|2356.38|2358.43|2358.43|2358.43|2358.43|2356.38|2356.38|0
1605256760000|2020-11-13 08:39:20|2358.6|2358.6|2358.25|2358.25|2358.6|2358.6|2358.25|2358.25|0
1605256770000|2020-11-13 08:39:30|2358.65|2358.65|2357.67|2357.67|2359.1|2359.1|2357.67|2357.67|0
1605256780000|2020-11-13 08:39:40|2357.83|2357.83|2357.18|2357.18|2357.83|2357.83|2356.91|2356.91|0
1605256790000|2020-11-13 08:39:50|2357.7|2357.7|2357.76|2357.76|2357.76|2357.76|2357.41|2357.41|0
1605256800000|2020-11-13 08:40:00|2357.81|2357.81|2357.25|2357.25|2357.92|2357.92|2357.2|2357.2|0
1605256810000|2020-11-13 08:40:10|2357.74|2357.74|2359.09|2359.09|2359.21|2359.21|2357.74|2357.74|0
1605256820000|2020-11-13 08:40:20|2358.81|2358.81|2357.53|2357.53|2358.81|2358.81|2357.2|2357.2|0
1605256830000|2020-11-13 08:40:30|2357.57|2357.57|2357.63|2357.63|2358.82|2358.82|2357.57|2357.57|0
1605256840000|2020-11-13 08:40:40|2357.38|2357.38|2357.08|2357.08|2357.38|2357.38|2356.97|2356.97|0
1605256850000|2020-11-13 08:40:50|2357.04|2357.04|2357.35|2357.35|2357.35|2357.35|2356.89|2356.89|0
1605256860000|2020-11-13 08:41:00|2357.51|2357.51|2358.72|2358.72|2358.72|2358.72|2357.51|2357.51|0
1605256870000|2020-11-13 08:41:10|2359.39|2359.39|2360.27|2360.27|2360.27|2360.27|2359.27|2359.27|0
1605256880000|2020-11-13 08:41:20|2359.94|2359.94|2359.77|2359.77|2359.94|2359.94|2359.66|2359.66|0
1605256890000|2020-11-13 08:41:30|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|2359.66|0
1605256900000|2020-11-13 08:41:40|2359.83|2359.83|2359.94|2359.94|2359.94|2359.94|2359.66|2359.66|0
1605256910000|2020-11-13 08:41:50|2359.87|2359.87|2358.96|2358.96|2359.87|2359.87|2358.96|2358.96|0
1605256920000|2020-11-13 08:42:00|2358.97|2358.97|2359.02|2359.02|2359.02|2359.02|2358.28|2358.28|0
1605256930000|2020-11-13 08:42:10|2358.85|2358.85|2359.61|2359.61|2359.61|2359.61|2358.84|2358.84|0
1605256940000|2020-11-13 08:42:20|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|2359.55|0
1605256950000|2020-11-13 08:42:30|2359.22|2359.22|2357.47|2357.47|2359.22|2359.22|2357.28|2357.28|0
1605256960000|2020-11-13 08:42:40|2357.41|2357.41|2355.37|2355.37|2357.41|2357.41|2355.37|2355.37|0
1605256970000|2020-11-13 08:42:50|2355.08|2355.08|2354.62|2354.62|2355.42|2355.42|2354.62|2354.62|0
1605256980000|2020-11-13 08:43:00|2354.79|2354.79|2354.47|2354.47|2354.79|2354.79|2353.64|2353.64|0
1605256990000|2020-11-13 08:43:10|2354.63|2354.63|2354.41|2354.41|2354.63|2354.63|2354.41|2354.41|0
1605257000000|2020-11-13 08:43:20|2354.35|2354.35|2355.17|2355.17|2355.17|2355.17|2353.9|2353.9|0
1605257010000|2020-11-13 08:43:30|2355.36|2355.36|2356.58|2356.58|2356.87|2356.87|2355.36|2355.36|0
1605257020000|2020-11-13 08:43:40|2356.71|2356.71|2356.69|2356.69|2356.71|2356.71|2356.38|2356.38|0
1605257030000|2020-11-13 08:43:50|2356.65|2356.65|2357.24|2357.24|2357.24|2357.24|2356.65|2356.65|0
1605257040000|2020-11-13 08:44:00|2357.33|2357.33|2357.44|2357.44|2357.49|2357.49|2357.33|2357.33|0
1605257050000|2020-11-13 08:44:10|2357.55|2357.55|2358.05|2358.05|2358.21|2358.21|2357.55|2357.55|0
1605257060000|2020-11-13 08:44:20|2358.1|2358.1|2356.66|2356.66|2358.1|2358.1|2356.66|2356.66|0
1605257070000|2020-11-13 08:44:30|2356.64|2356.64|2356.85|2356.85|2356.85|2356.85|2356.64|2356.64|0
1605257080000|2020-11-13 08:44:40|2356.9|2356.9|2356.91|2356.91|2356.95|2356.95|2356.79|2356.79|0
1605257090000|2020-11-13 08:44:50|2356.85|2356.85|2356.87|2356.87|2356.87|2356.87|2356.48|2356.48|0
1605257100000|2020-11-13 08:45:00|2356.86|2356.86|2357.05|2357.05|2357.09|2357.09|2356.75|2356.75|0
1605257110000|2020-11-13 08:45:10|2357.16|2357.16|2357.63|2357.63|2357.63|2357.63|2357.16|2357.16|0
1605257120000|2020-11-13 08:45:20|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|2357.74|0
1605257130000|2020-11-13 08:45:30|2357.91|2357.91|2358.56|2358.56|2358.56|2358.56|2357.89|2357.89|0
1605257140000|2020-11-13 08:45:40|2358.73|2358.73|2358.79|2358.79|2358.81|2358.81|2358.67|2358.67|0
1605257150000|2020-11-13 08:45:50|2358.02|2358.02|2355.98|2355.98|2358.02|2358.02|2355.98|2355.98|0
1605257160000|2020-11-13 08:46:00|2355.87|2355.87|2356.51|2356.51|2356.79|2356.79|2355.87|2355.87|0
1605257170000|2020-11-13 08:46:10|2356.54|2356.54|2356.48|2356.48|2356.71|2356.71|2356.42|2356.42|0
1605257180000|2020-11-13 08:46:20|2356.94|2356.94|2357.19|2357.19|2357.23|2357.23|2356.94|2356.94|0
1605257200000|2020-11-13 08:46:40|2357.02|2357.02|2357.13|2357.13|2357.13|2357.13|2357.02|2357.02|0
1605257210000|2020-11-13 08:46:50|2357.63|2357.63|2357.97|2357.97|2357.97|2357.97|2357.63|2357.63|0
1605257220000|2020-11-13 08:47:00|2358.14|2358.14|2358.33|2358.33|2358.33|2358.33|2358.14|2358.14|0
1605257230000|2020-11-13 08:47:10|2358.5|2358.5|2358.45|2358.45|2358.61|2358.61|2358.45|2358.45|0
1605257240000|2020-11-13 08:47:20|2358.28|2358.28|2358.84|2358.84|2358.84|2358.84|2358.28|2358.28|0
1605257250000|2020-11-13 08:47:30|2358.9|2358.9|2359.47|2359.47|2359.48|2359.48|2358.9|2358.9|0
1605257260000|2020-11-13 08:47:40|2359.81|2359.81|2360.3|2360.3|2360.3|2360.3|2359.81|2359.81|0
1605257270000|2020-11-13 08:47:50|2359.78|2359.78|2358.93|2358.93|2359.78|2359.78|2358.93|2358.93|0
1605257280000|2020-11-13 08:48:00|2358.76|2358.76|2358.84|2358.84|2359.1|2359.1|2358.64|2358.64|0
1605257290000|2020-11-13 08:48:10|2358.62|2358.62|2358.16|2358.16|2358.96|2358.96|2358.16|2358.16|0
1605257300000|2020-11-13 08:48:20|2358.1|2358.1|2357.76|2357.76|2358.1|2358.1|2357.76|2357.76|0
1605257310000|2020-11-13 08:48:30|2357.75|2357.75|2356.27|2356.27|2357.75|2357.75|2356.27|2356.27|0
1605257320000|2020-11-13 08:48:40|2356.6|2356.6|2356.74|2356.74|2356.75|2356.75|2356.6|2356.6|0
1605257330000|2020-11-13 08:48:50|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|2356.79|0
1605257340000|2020-11-13 08:49:00|2356.67|2356.67|2356.62|2356.62|2356.67|2356.67|2356.62|2356.62|0
1605257350000|2020-11-13 08:49:10|2355.61|2355.61|2355.9|2355.9|2355.93|2355.93|2355.14|2355.14|0
1605257360000|2020-11-13 08:49:20|2355.94|2355.94|2355.77|2355.77|2356|2356|2355.77|2355.77|0
1605257370000|2020-11-13 08:49:30|2355.36|2355.36|2355.13|2355.13|2355.36|2355.36|2355.13|2355.13|0
1605257380000|2020-11-13 08:49:40|2355.58|2355.58|2355.58|2355.58|2355.58|2355.58|2355.58|2355.58|0
1605257390000|2020-11-13 08:49:50|2355.64|2355.64|2355.97|2355.97|2355.97|2355.97|2355.64|2355.64|0
1605257400000|2020-11-13 08:50:00|2356.66|2356.66|2358.61|2358.61|2358.61|2358.61|2356.66|2356.66|0
1605257410000|2020-11-13 08:50:10|2358.63|2358.63|2358.97|2358.97|2358.97|2358.97|2358.63|2358.63|0
1605257420000|2020-11-13 08:50:20|2358.92|2358.92|2357.53|2357.53|2358.92|2358.92|2357.3|2357.3|0
1605257430000|2020-11-13 08:50:30|2357.69|2357.69|2356.46|2356.46|2357.69|2357.69|2355.63|2355.63|0
1605257440000|2020-11-13 08:50:40|2356.23|2356.23|2355.93|2355.93|2356.63|2356.63|2355.93|2355.93|0
1605257450000|2020-11-13 08:50:50|2355.43|2355.43|2355.01|2355.01|2355.43|2355.43|2355.01|2355.01|0
1605257460000|2020-11-13 08:51:00|2354.89|2354.89|2355.38|2355.38|2355.38|2355.38|2354.89|2354.89|0
1605257470000|2020-11-13 08:51:10|2355.22|2355.22|2355.29|2355.29|2355.34|2355.34|2355.18|2355.18|0
1605257480000|2020-11-13 08:51:20|2355.06|2355.06|2355.83|2355.83|2355.87|2355.87|2355.06|2355.06|0
1605257490000|2020-11-13 08:51:30|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|2355.88|0
1605257500000|2020-11-13 08:51:40|2356|2356|2356.36|2356.36|2356.86|2356.86|2356|2356|0
1605257510000|2020-11-13 08:51:50|2356.53|2356.53|2356.52|2356.52|2356.53|2356.53|2356.52|2356.52|0
1605257520000|2020-11-13 08:52:00|2356.29|2356.29|2356.04|2356.04|2356.29|2356.29|2356.04|2356.04|0
1605257530000|2020-11-13 08:52:10|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|2357.1|0
1605257540000|2020-11-13 08:52:20|2356.77|2356.77|2356.24|2356.24|2356.77|2356.77|2356.24|2356.24|0
1605257550000|2020-11-13 08:52:30|2356.11|2356.11|2355.12|2355.12|2356.11|2356.11|2355.12|2355.12|0
1605257560000|2020-11-13 08:52:40|2355.29|2355.29|2355.21|2355.21|2355.33|2355.33|2355.21|2355.21|0
1605257580000|2020-11-13 08:53:00|2355.55|2355.55|2354.43|2354.43|2355.55|2355.55|2354.38|2354.38|0
1605257590000|2020-11-13 08:53:10|2354.26|2354.26|2354.32|2354.32|2354.38|2354.38|2354.26|2354.26|0
1605257600000|2020-11-13 08:53:20|2354.38|2354.38|2355.05|2355.05|2355.38|2355.38|2354.32|2354.32|0
1605257610000|2020-11-13 08:53:30|2355.16|2355.16|2356.1|2356.1|2356.1|2356.1|2355.16|2355.16|0
1605257620000|2020-11-13 08:53:40|2356.43|2356.43|2357.26|2357.26|2357.26|2357.26|2356.43|2356.43|0
1605257630000|2020-11-13 08:53:50|2357.2|2357.2|2357.31|2357.31|2357.31|2357.31|2356.98|2356.98|0
1605257640000|2020-11-13 08:54:00|2357.33|2357.33|2357.42|2357.42|2357.42|2357.42|2357.33|2357.33|0
1605257650000|2020-11-13 08:54:10|2357.75|2357.75|2357.4|2357.4|2357.75|2357.75|2357.4|2357.4|0
1605257660000|2020-11-13 08:54:20|2357.34|2357.34|2356.14|2356.14|2357.34|2357.34|2356.14|2356.14|0
1605257670000|2020-11-13 08:54:30|2355.57|2355.57|2354.87|2354.87|2355.57|2355.57|2354.76|2354.76|0
1605257680000|2020-11-13 08:54:40|2354.88|2354.88|2354.64|2354.64|2355.2|2355.2|2354.64|2354.64|0
1605257690000|2020-11-13 08:54:50|2354.76|2354.76|2354.39|2354.39|2354.76|2354.76|2353.94|2353.94|0
1605257700000|2020-11-13 08:55:00|2354.28|2354.28|2354.22|2354.22|2354.28|2354.28|2354.22|2354.22|0
1605257710000|2020-11-13 08:55:10|2354.3|2354.3|2355.01|2355.01|2355.64|2355.64|2354.3|2354.3|0
1605257720000|2020-11-13 08:55:20|2354.76|2354.76|2354.18|2354.18|2354.76|2354.76|2354.01|2354.01|0
1605257730000|2020-11-13 08:55:30|2354.26|2354.26|2355.21|2355.21|2355.44|2355.44|2354.18|2354.18|0
1605257740000|2020-11-13 08:55:40|2355.27|2355.27|2355.22|2355.22|2355.39|2355.39|2355.22|2355.22|0
1605257750000|2020-11-13 08:55:50|2355.17|2355.17|2356|2356|2356|2356|2354.73|2354.73|0
1605257760000|2020-11-13 08:56:00|2355.83|2355.83|2355.93|2355.93|2355.93|2355.93|2355.77|2355.77|0
1605257770000|2020-11-13 08:56:10|2356.43|2356.43|2356.91|2356.91|2356.91|2356.91|2356.43|2356.43|0
1605257780000|2020-11-13 08:56:20|2357.08|2357.08|2358.2|2358.2|2358.2|2358.2|2357.08|2357.08|0
1605257790000|2020-11-13 08:56:30|2358.14|2358.14|2358.39|2358.39|2358.39|2358.39|2357.91|2357.91|0
1605257800000|2020-11-13 08:56:40|2358.78|2358.78|2359.05|2359.05|2359.05|2359.05|2358.78|2358.78|0
1605257810000|2020-11-13 08:56:50|2359.72|2359.72|2360.93|2360.93|2360.93|2360.93|2359.72|2359.72|0
1605257820000|2020-11-13 08:57:00|2360.98|2360.98|2359.73|2359.73|2361.04|2361.04|2359.73|2359.73|0
1605257830000|2020-11-13 08:57:10|2359.55|2359.55|2357.5|2357.5|2359.55|2359.55|2357.5|2357.5|0
1605257840000|2020-11-13 08:57:20|2357.73|2357.73|2358.81|2358.81|2358.81|2358.81|2357.73|2357.73|0
1605257850000|2020-11-13 08:57:30|2358.82|2358.82|2359.13|2359.13|2359.3|2359.3|2358.82|2358.82|0
1605257860000|2020-11-13 08:57:40|2359.46|2359.46|2359.87|2359.87|2359.87|2359.87|2359.46|2359.46|0
1605257870000|2020-11-13 08:57:50|2359.92|2359.92|2361.12|2361.12|2361.12|2361.12|2359.87|2359.87|0
1605257880000|2020-11-13 08:58:00|2361.4|2361.4|2361.68|2361.68|2361.68|2361.68|2361.4|2361.4|0
1605257890000|2020-11-13 08:58:10|2361.39|2361.39|2360.94|2360.94|2361.39|2361.39|2360.94|2360.94|0
1605257900000|2020-11-13 08:58:20|2360.78|2360.78|2360.78|2360.78|2360.78|2360.78|2360.78|2360.78|0
1605257910000|2020-11-13 08:58:30|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|2360.82|0
1605257920000|2020-11-13 08:58:40|2360.74|2360.74|2360.04|2360.04|2360.74|2360.74|2360.04|2360.04|0
1605257930000|2020-11-13 08:58:50|2359.93|2359.93|2359.95|2359.95|2360.01|2360.01|2359.93|2359.93|0
1605257940000|2020-11-13 08:59:00|2360.36|2360.36|2360.52|2360.52|2360.57|2360.57|2360.08|2360.08|0
1605257950000|2020-11-13 08:59:10|2360.58|2360.58|2360.66|2360.66|2361|2361|2360.58|2360.58|0
1605257960000|2020-11-13 08:59:20|2360.67|2360.67|2359.43|2359.43|2360.67|2360.67|2359.43|2359.43|0
1605257970000|2020-11-13 08:59:30|2359.39|2359.39|2359.29|2359.29|2359.52|2359.52|2359.24|2359.24|0
1605257980000|2020-11-13 08:59:40|2359.63|2359.63|2360.16|2360.16|2360.16|2360.16|2359.57|2359.57|0
1605257990000|2020-11-13 08:59:50|2360.56|2360.56|2360.33|2360.33|2360.56|2360.56|2360.27|2360.27|0
1605258000000|2020-11-13 09:00:00|2360.39|2360.39|2360.33|2360.33|2360.39|2360.39|2360.33|2360.33|0
1605258010000|2020-11-13 09:00:10|2361.78|2361.78|2362.21|2362.21|2362.46|2362.46|2361.72|2361.72|0
1605258020000|2020-11-13 09:00:20|2362.33|2362.33|2362.15|2362.15|2362.33|2362.33|2361.92|2361.92|0
1605258030000|2020-11-13 09:00:30|2361.53|2361.53|2361.44|2361.44|2361.54|2361.54|2361.38|2361.38|0
1605258040000|2020-11-13 09:00:40|2361.55|2361.55|2361|2361|2361.55|2361.55|2361|2361|0
1605258050000|2020-11-13 09:00:50|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|2361.02|0
1605258060000|2020-11-13 09:01:00|2360.72|2360.72|2359.83|2359.83|2361.06|2361.06|2359.83|2359.83|0
1605258070000|2020-11-13 09:01:10|2359.33|2359.33|2359.83|2359.83|2359.83|2359.83|2359.33|2359.33|0
1605258080000|2020-11-13 09:01:20|2360.05|2360.05|2360.88|2360.88|2360.88|2360.88|2360.05|2360.05|0
1605258090000|2020-11-13 09:01:30|2360.94|2360.94|2360.82|2360.82|2360.94|2360.94|2360.82|2360.82|0
1605258100000|2020-11-13 09:01:40|2360.71|2360.71|2360.71|2360.71|2360.71|2360.71|2360.71|2360.71|0
1605258110000|2020-11-13 09:01:50|2360.67|2360.67|2360.84|2360.84|2360.84|2360.84|2360.67|2360.67|0
1605258120000|2020-11-13 09:02:00|2361.02|2361.02|2360.43|2360.43|2361.08|2361.08|2360.43|2360.43|0
1605258130000|2020-11-13 09:02:10|2360.37|2360.37|2359.54|2359.54|2360.43|2360.43|2359.54|2359.54|0
1605258140000|2020-11-13 09:02:20|2359.55|2359.55|2359.89|2359.89|2359.95|2359.95|2359.55|2359.55|0
1605258150000|2020-11-13 09:02:30|2359.95|2359.95|2359.95|2359.95|2360|2360|2359.95|2359.95|0
1605258160000|2020-11-13 09:02:40|2359.82|2359.82|2359.94|2359.94|2359.94|2359.94|2359.77|2359.77|0
1605258170000|2020-11-13 09:02:50|2359.04|2359.04|2359.05|2359.05|2359.05|2359.05|2359.04|2359.04|0
1605258180000|2020-11-13 09:03:00|2359.09|2359.09|2359.09|2359.09|2359.09|2359.09|2359.09|2359.09|0
1605258190000|2020-11-13 09:03:10|2359.2|2359.2|2360.07|2360.07|2360.07|2360.07|2359.2|2359.2|0
1605258200000|2020-11-13 09:03:20|2360.13|2360.13|2362.06|2362.06|2362.1|2362.1|2360.13|2360.13|0
1605258210000|2020-11-13 09:03:30|2362.07|2362.07|2362.03|2362.03|2362.12|2362.12|2361.78|2361.78|0
1605258220000|2020-11-13 09:03:40|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|2362.07|0
1605258230000|2020-11-13 09:03:50|2361.91|2361.91|2363.09|2363.09|2363.09|2363.09|2361.91|2361.91|0
1605258240000|2020-11-13 09:04:00|2362.97|2362.97|2362.68|2362.68|2362.97|2362.97|2362.34|2362.34|0
1605258250000|2020-11-13 09:04:10|2362.72|2362.72|2362.94|2362.94|2362.94|2362.94|2362.72|2362.72|0
1605258260000|2020-11-13 09:04:20|2363.06|2363.06|2363.36|2363.36|2363.49|2363.49|2363.06|2363.06|0
1605258270000|2020-11-13 09:04:30|2363.38|2363.38|2364.98|2364.98|2365.2|2365.2|2363.38|2363.38|0
1605258280000|2020-11-13 09:04:40|2364.92|2364.92|2364.98|2364.98|2365.03|2365.03|2364.86|2364.86|0
1605258290000|2020-11-13 09:04:50|2365.09|2365.09|2365.28|2365.28|2365.28|2365.28|2365.09|2365.09|0
1605258300000|2020-11-13 09:05:00|2365.44|2365.44|2365.56|2365.56|2365.7|2365.7|2365.44|2365.44|0
1605258310000|2020-11-13 09:05:10|2365.39|2365.39|2366.16|2366.16|2366.16|2366.16|2365.39|2365.39|0
1605258320000|2020-11-13 09:05:20|2366.28|2366.28|2366.26|2366.26|2366.28|2366.28|2365.78|2365.78|0
1605258330000|2020-11-13 09:05:30|2366.25|2366.25|2366.46|2366.46|2366.46|2366.46|2365.77|2365.77|0
1605258340000|2020-11-13 09:05:40|2366.47|2366.47|2365.1|2365.1|2366.66|2366.66|2365.1|2365.1|0
1605258350000|2020-11-13 09:05:50|2364.7|2364.7|2364.83|2364.83|2364.83|2364.83|2364.66|2364.66|0
1605258360000|2020-11-13 09:06:00|2364.79|2364.79|2364.96|2364.96|2364.96|2364.96|2364.79|2364.79|0
1605258370000|2020-11-13 09:06:10|2365.02|2365.02|2365.56|2365.56|2365.56|2365.56|2365.02|2365.02|0
1605258380000|2020-11-13 09:06:20|2365.7|2365.7|2365.75|2365.75|2365.81|2365.81|2365.58|2365.58|0
1605258390000|2020-11-13 09:06:30|2365.7|2365.7|2366.92|2366.92|2366.92|2366.92|2365.7|2365.7|0
1605258400000|2020-11-13 09:06:40|2366.98|2366.98|2368|2368|2368.2|2368.2|2366.98|2366.98|0
1605258410000|2020-11-13 09:06:50|2367.71|2367.71|2368.32|2368.32|2368.32|2368.32|2367.71|2367.71|0
1605258420000|2020-11-13 09:07:00|2368.31|2368.31|2368.64|2368.64|2368.64|2368.64|2368.17|2368.17|0
1605258430000|2020-11-13 09:07:10|2368.68|2368.68|2368.8|2368.8|2368.8|2368.8|2368.64|2368.64|0
1605258440000|2020-11-13 09:07:20|2368.52|2368.52|2367.9|2367.9|2368.52|2368.52|2367.78|2367.78|0
1605258450000|2020-11-13 09:07:30|2368.07|2368.07|2368.25|2368.25|2368.25|2368.25|2368.07|2368.07|0
1605258460000|2020-11-13 09:07:40|2368.21|2368.21|2368.61|2368.61|2368.61|2368.61|2368.21|2368.21|0
1605258470000|2020-11-13 09:07:50|2368.54|2368.54|2368.19|2368.19|2368.54|2368.54|2368.19|2368.19|0
1605258480000|2020-11-13 09:08:00|2368.08|2368.08|2368.41|2368.41|2368.41|2368.41|2368.08|2368.08|0
1605258490000|2020-11-13 09:08:10|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|2368.64|0
1605258510000|2020-11-13 09:08:30|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|2368.76|0
1605258520000|2020-11-13 09:08:40|2368.77|2368.77|2369.07|2369.07|2369.07|2369.07|2368.67|2368.67|0
1605258530000|2020-11-13 09:08:50|2368.95|2368.95|2369.13|2369.13|2369.13|2369.13|2368.95|2368.95|0
1605258540000|2020-11-13 09:09:00|2369.14|2369.14|2369.68|2369.68|2369.68|2369.68|2369.14|2369.14|0
1605258550000|2020-11-13 09:09:10|2369.74|2369.74|2369.85|2369.85|2370.08|2370.08|2369.74|2369.74|0
1605258560000|2020-11-13 09:09:20|2369.96|2369.96|2369.31|2369.31|2369.96|2369.96|2369.31|2369.31|0
1605258570000|2020-11-13 09:09:30|2369.64|2369.64|2368.02|2368.02|2369.64|2369.64|2368.02|2368.02|0
1605258580000|2020-11-13 09:09:40|2368.01|2368.01|2368.44|2368.44|2368.44|2368.44|2368.01|2368.01|0
1605258590000|2020-11-13 09:09:50|2368.41|2368.41|2368.64|2368.64|2368.77|2368.77|2368.41|2368.41|0
1605258600000|2020-11-13 09:10:00|2368.7|2368.7|2368.68|2368.68|2368.7|2368.7|2368.68|2368.68|0
1605258610000|2020-11-13 09:10:10|2368.85|2368.85|2368.51|2368.51|2368.85|2368.85|2368.51|2368.51|0
1605258620000|2020-11-13 09:10:20|2368.35|2368.35|2366.92|2366.92|2368.35|2368.35|2366.92|2366.92|0
1605258630000|2020-11-13 09:10:30|2367.17|2367.17|2367.4|2367.4|2367.57|2367.57|2367.17|2367.17|0
1605258640000|2020-11-13 09:10:40|2367.45|2367.45|2367.45|2367.45|2367.45|2367.45|2367.45|2367.45|0
1605258650000|2020-11-13 09:10:50|2367.4|2367.4|2367.17|2367.17|2367.4|2367.4|2367.17|2367.17|0
1605258660000|2020-11-13 09:11:00|2367.07|2367.07|2366.06|2366.06|2367.07|2367.07|2366.06|2366.06|0
1605258680000|2020-11-13 09:11:20|2365.83|2365.83|2365.69|2365.69|2365.83|2365.83|2365.69|2365.69|0
1605258690000|2020-11-13 09:11:30|2365.53|2365.53|2366.03|2366.03|2366.03|2366.03|2365.53|2365.53|0
1605258700000|2020-11-13 09:11:40|2366|2366|2365.7|2365.7|2366|2366|2365.7|2365.7|0
1605258710000|2020-11-13 09:11:50|2365.65|2365.65|2365.31|2365.31|2365.65|2365.65|2365.31|2365.31|0
1605258720000|2020-11-13 09:12:00|2365.15|2365.15|2365.25|2365.25|2365.49|2365.49|2365.15|2365.15|0
1605258730000|2020-11-13 09:12:10|2365.45|2365.45|2365.47|2365.47|2365.47|2365.47|2365.45|2365.45|0
1605258740000|2020-11-13 09:12:20|2365.34|2365.34|2365.58|2365.58|2365.58|2365.58|2365.34|2365.34|0
1605258750000|2020-11-13 09:12:30|2365.97|2365.97|2366.5|2366.5|2366.52|2366.52|2365.97|2365.97|0
1605258760000|2020-11-13 09:12:40|2366.67|2366.67|2366.51|2366.51|2366.67|2366.67|2366.34|2366.34|0
1605258770000|2020-11-13 09:12:50|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|2366.45|0
1605258780000|2020-11-13 09:13:00|2366.49|2366.49|2365.82|2365.82|2366.49|2366.49|2365.77|2365.77|0
1605258790000|2020-11-13 09:13:10|2365.77|2365.77|2366.28|2366.28|2366.28|2366.28|2365.71|2365.71|0
1605258800000|2020-11-13 09:13:20|2366.4|2366.4|2366.17|2366.17|2366.4|2366.4|2366.17|2366.17|0
1605258810000|2020-11-13 09:13:30|2365.3|2365.3|2365.25|2365.25|2365.3|2365.3|2365.25|2365.25|0
1605258820000|2020-11-13 09:13:40|2365.58|2365.58|2365.37|2365.37|2365.58|2365.58|2365.37|2365.37|0
1605258830000|2020-11-13 09:13:50|2365.54|2365.54|2365.49|2365.49|2365.54|2365.54|2365.43|2365.43|0
1605258840000|2020-11-13 09:14:00|2365.46|2365.46|2365.25|2365.25|2365.46|2365.46|2365.13|2365.13|0
1605258850000|2020-11-13 09:14:10|2365.42|2365.42|2364.71|2364.71|2365.42|2365.42|2364.67|2364.67|0
1605258860000|2020-11-13 09:14:20|2364.93|2364.93|2365.04|2365.04|2365.04|2365.04|2364.93|2364.93|0
1605258870000|2020-11-13 09:14:30|2365.37|2365.37|2365.37|2365.37|2365.37|2365.37|2365.37|2365.37|0
1605258880000|2020-11-13 09:14:40|2365.6|2365.6|2365.32|2365.32|2365.6|2365.6|2365.32|2365.32|0
1605258890000|2020-11-13 09:14:50|2365.21|2365.21|2365.26|2365.26|2365.26|2365.26|2365.21|2365.21|0
1605258900000|2020-11-13 09:15:00|2365.1|2365.1|2365.21|2365.21|2365.21|2365.21|2365.1|2365.1|0
1605258910000|2020-11-13 09:15:10|2365.32|2365.32|2365.44|2365.44|2365.49|2365.49|2365.32|2365.32|0
1605258920000|2020-11-13 09:15:20|2365.39|2365.39|2365.4|2365.4|2365.43|2365.43|2365.39|2365.39|0
1605258930000|2020-11-13 09:15:30|2365.34|2365.34|2365.3|2365.3|2365.34|2365.34|2365.23|2365.23|0
1605258940000|2020-11-13 09:15:40|2365.28|2365.28|2365.77|2365.77|2365.77|2365.77|2365.23|2365.23|0
1605258950000|2020-11-13 09:15:50|2365.54|2365.54|2365.66|2365.66|2365.66|2365.66|2365.48|2365.48|0
1605258960000|2020-11-13 09:16:00|2365.65|2365.65|2363.91|2363.91|2365.65|2365.65|2363.91|2363.91|0
1605258970000|2020-11-13 09:16:10|2364.02|2364.02|2363.47|2363.47|2364.02|2364.02|2363.3|2363.3|0
1605258980000|2020-11-13 09:16:20|2363.24|2363.24|2363.22|2363.22|2363.24|2363.24|2363.22|2363.22|0
1605258990000|2020-11-13 09:16:30|2363.27|2363.27|2366.26|2366.26|2366.41|2366.41|2363.27|2363.27|0
1605259000000|2020-11-13 09:16:40|2366.59|2366.59|2367.1|2367.1|2367.1|2367.1|2366.59|2366.59|0
1605259010000|2020-11-13 09:16:50|2366.93|2366.93|2366.79|2366.79|2366.99|2366.99|2366.76|2366.76|0
1605259040000|2020-11-13 09:17:20|2366.78|2366.78|2366.61|2366.61|2366.78|2366.78|2366.45|2366.45|0
1605259060000|2020-11-13 09:17:40|2366.6|2366.6|2366.55|2366.55|2366.6|2366.6|2366.55|2366.55|0
1605259070000|2020-11-13 09:17:50|2367.11|2367.11|2367.46|2367.46|2367.46|2367.46|2366.95|2366.95|0
1605259080000|2020-11-13 09:18:00|2367.63|2367.63|2366.94|2366.94|2367.65|2367.65|2366.94|2366.94|0
1605259090000|2020-11-13 09:18:10|2366.78|2366.78|2366.74|2366.74|2366.78|2366.78|2366.74|2366.74|0
1605259100000|2020-11-13 09:18:20|2366.78|2366.78|2366.19|2366.19|2366.83|2366.83|2366.19|2366.19|0
1605259110000|2020-11-13 09:18:30|2366.26|2366.26|2366.36|2366.36|2366.36|2366.36|2365.98|2365.98|0
1605259120000|2020-11-13 09:18:40|2366.2|2366.2|2366.36|2366.36|2366.36|2366.36|2366.2|2366.2|0
1605259130000|2020-11-13 09:18:50|2366.42|2366.42|2366.56|2366.56|2366.56|2366.56|2366.4|2366.4|0
1605259140000|2020-11-13 09:19:00|2366.6|2366.6|2366.65|2366.65|2366.65|2366.65|2366.6|2366.6|0
1605259150000|2020-11-13 09:19:10|2366.61|2366.61|2366.89|2366.89|2366.89|2366.89|2366.61|2366.61|0
1605259160000|2020-11-13 09:19:20|2366.93|2366.93|2366.98|2366.98|2366.98|2366.98|2366.85|2366.85|0
1605259170000|2020-11-13 09:19:30|2367.03|2367.03|2366.01|2366.01|2367.03|2367.03|2366.01|2366.01|0
1605259180000|2020-11-13 09:19:40|2365.89|2365.89|2365.97|2365.97|2365.97|2365.97|2365.89|2365.89|0
1605259190000|2020-11-13 09:19:50|2366.09|2366.09|2366.04|2366.04|2366.17|2366.17|2366.04|2366.04|0
1605259200000|2020-11-13 09:20:00|2366.09|2366.09|2367.09|2367.09|2367.09|2367.09|2366|2366|0
1605259210000|2020-11-13 09:20:10|2367.21|2367.21|2367.51|2367.51|2367.71|2367.71|2367.21|2367.21|0
1605259220000|2020-11-13 09:20:20|2367.58|2367.58|2367.65|2367.65|2367.65|2367.65|2367.47|2367.47|0
1605259230000|2020-11-13 09:20:30|2367.62|2367.62|2366.94|2366.94|2367.62|2367.62|2366.94|2366.94|0
1605259240000|2020-11-13 09:20:40|2366.82|2366.82|2366.66|2366.66|2366.82|2366.82|2366.66|2366.66|0
1605259250000|2020-11-13 09:20:50|2366.99|2366.99|2367.03|2367.03|2367.05|2367.05|2366.99|2366.99|0
1605259260000|2020-11-13 09:21:00|2366.98|2366.98|2367.14|2367.14|2367.14|2367.14|2366.98|2366.98|0
1605259270000|2020-11-13 09:21:10|2366.97|2366.97|2365.98|2365.98|2366.97|2366.97|2365.87|2365.87|0
1605259280000|2020-11-13 09:21:20|2366.04|2366.04|2366.09|2366.09|2366.09|2366.09|2366.04|2366.04|0
1605259300000|2020-11-13 09:21:40|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|2366.2|0
1605259310000|2020-11-13 09:21:50|2366.93|2366.93|2368.35|2368.35|2368.39|2368.39|2366.93|2366.93|0
1605259320000|2020-11-13 09:22:00|2367.85|2367.85|2368.17|2368.17|2368.17|2368.17|2367.85|2367.85|0
1605259330000|2020-11-13 09:22:10|2368.18|2368.18|2368.19|2368.19|2368.19|2368.19|2368.11|2368.11|0
1605259340000|2020-11-13 09:22:20|2368.47|2368.47|2368.55|2368.55|2368.55|2368.55|2368.47|2368.47|0
1605259360000|2020-11-13 09:22:40|2368.56|2368.56|2369.28|2369.28|2369.34|2369.34|2368.56|2368.56|0
1605259370000|2020-11-13 09:22:50|2369.24|2369.24|2369.53|2369.53|2369.53|2369.53|2369.24|2369.24|0
1605259380000|2020-11-13 09:23:00|2369.88|2369.88|2369.31|2369.31|2369.89|2369.89|2369.31|2369.31|0
1605259390000|2020-11-13 09:23:10|2368.97|2368.97|2368.82|2368.82|2368.97|2368.97|2368.81|2368.81|0
1605259400000|2020-11-13 09:23:20|2368.79|2368.79|2368.26|2368.26|2368.79|2368.79|2368.26|2368.26|0
1605259410000|2020-11-13 09:23:30|2368.24|2368.24|2368.07|2368.07|2368.24|2368.24|2368.07|2368.07|0
1605259420000|2020-11-13 09:23:40|2368.3|2368.3|2368.75|2368.75|2368.75|2368.75|2368.3|2368.3|0
1605259430000|2020-11-13 09:23:50|2368.69|2368.69|2368.55|2368.55|2368.69|2368.69|2368.55|2368.55|0
1605259440000|2020-11-13 09:24:00|2368.67|2368.67|2369.87|2369.87|2369.87|2369.87|2368.67|2368.67|0
1605259450000|2020-11-13 09:24:10|2369.85|2369.85|2369.07|2369.07|2369.85|2369.85|2369.06|2369.06|0
1605259460000|2020-11-13 09:24:20|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|2369.19|0
1605259470000|2020-11-13 09:24:30|2369.52|2369.52|2370.13|2370.13|2370.13|2370.13|2369.52|2369.52|0
1605259480000|2020-11-13 09:24:40|2369.96|2369.96|2369.28|2369.28|2369.96|2369.96|2369.28|2369.28|0
1605259490000|2020-11-13 09:24:50|2369.22|2369.22|2369.34|2369.34|2369.34|2369.34|2369.06|2369.06|0
1605259500000|2020-11-13 09:25:00|2369.33|2369.33|2370.12|2370.12|2370.12|2370.12|2369.33|2369.33|0
1605259510000|2020-11-13 09:25:10|2370.26|2370.26|2370.78|2370.78|2370.78|2370.78|2370.26|2370.26|0
1605259520000|2020-11-13 09:25:20|2370.95|2370.95|2370.87|2370.87|2370.95|2370.95|2370.84|2370.84|0
1605259530000|2020-11-13 09:25:30|2370.92|2370.92|2371.15|2371.15|2371.15|2371.15|2370.92|2370.92|0
1605259540000|2020-11-13 09:25:40|2371.32|2371.32|2371.02|2371.02|2371.38|2371.38|2370.79|2370.79|0
1605259550000|2020-11-13 09:25:50|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|2371.13|0
1605259560000|2020-11-13 09:26:00|2371.18|2371.18|2371.66|2371.66|2372.11|2372.11|2371.18|2371.18|0
1605259570000|2020-11-13 09:26:10|2371.83|2371.83|2371.98|2371.98|2371.98|2371.98|2371.83|2371.83|0
1605259580000|2020-11-13 09:26:20|2372|2372|2370.64|2370.64|2372.02|2372.02|2370.64|2370.64|0
1605259600000|2020-11-13 09:26:40|2370.58|2370.58|2371.14|2371.14|2371.14|2371.14|2370.58|2370.58|0
1605259610000|2020-11-13 09:26:50|2371.1|2371.1|2371.18|2371.18|2371.21|2371.21|2371.1|2371.1|0
1605259620000|2020-11-13 09:27:00|2371.12|2371.12|2371.12|2371.12|2371.12|2371.12|2371.12|2371.12|0
1605259630000|2020-11-13 09:27:10|2371.06|2371.06|2371.3|2371.3|2371.3|2371.3|2370.95|2370.95|0
1605259640000|2020-11-13 09:27:20|2371.17|2371.17|2371.67|2371.67|2371.67|2371.67|2371.11|2371.11|0
1605259650000|2020-11-13 09:27:30|2371.56|2371.56|2372.12|2372.12|2372.12|2372.12|2371.51|2371.51|0
1605259660000|2020-11-13 09:27:40|2372.16|2372.16|2372.01|2372.01|2372.27|2372.27|2371.9|2371.9|0
1605259670000|2020-11-13 09:27:50|2371.9|2371.9|2371.81|2371.81|2371.9|2371.9|2371.13|2371.13|0
1605259680000|2020-11-13 09:28:00|2372.14|2372.14|2371.87|2371.87|2372.14|2372.14|2371.81|2371.81|0
1605259690000|2020-11-13 09:28:10|2372.02|2372.02|2372.66|2372.66|2372.66|2372.66|2371.96|2371.96|0
1605259700000|2020-11-13 09:28:20|2372.89|2372.89|2372.77|2372.77|2372.89|2372.89|2372.72|2372.72|0
1605259710000|2020-11-13 09:28:30|2372.81|2372.81|2372.82|2372.82|2372.82|2372.82|2372.64|2372.64|0
1605259720000|2020-11-13 09:28:40|2372.87|2372.87|2372.69|2372.69|2373.16|2373.16|2372.69|2372.69|0
1605259730000|2020-11-13 09:28:50|2372.97|2372.97|2372.8|2372.8|2372.97|2372.97|2372.8|2372.8|0
1605259740000|2020-11-13 09:29:00|2372.96|2372.96|2373.01|2373.01|2373.04|2373.04|2372.94|2372.94|0
1605259750000|2020-11-13 09:29:10|2372.95|2372.95|2373.06|2373.06|2373.12|2373.12|2372.95|2372.95|0
1605259760000|2020-11-13 09:29:20|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|0
1605259770000|2020-11-13 09:29:30|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|0
1605259780000|2020-11-13 09:29:40|2372.67|2372.67|2372.35|2372.35|2372.67|2372.67|2372.3|2372.3|0
1605259790000|2020-11-13 09:29:50|2372.4|2372.4|2373.26|2373.26|2373.26|2373.26|2372.4|2372.4|0
1605259800000|2020-11-13 09:30:00|2373.78|2373.78|2374.07|2374.07|2374.07|2374.07|2373.78|2373.78|0
1605259810000|2020-11-13 09:30:10|2374.11|2374.11|2374.28|2374.28|2374.28|2374.28|2374.11|2374.11|0
1605259830000|2020-11-13 09:30:30|2374.7|2374.7|2375.59|2375.59|2375.65|2375.65|2374.7|2374.7|0
1605259840000|2020-11-13 09:30:40|2375.61|2375.61|2375.61|2375.61|2375.61|2375.61|2375.44|2375.44|0
1605259850000|2020-11-13 09:30:50|2375.44|2375.44|2375.24|2375.24|2375.44|2375.44|2375.03|2375.03|0
1605259860000|2020-11-13 09:31:00|2375.41|2375.41|2376.43|2376.43|2376.43|2376.43|2375.41|2375.41|0
1605259870000|2020-11-13 09:31:10|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|2376.47|0
1605259880000|2020-11-13 09:31:20|2376.35|2376.35|2376.24|2376.24|2376.35|2376.35|2376.24|2376.24|0
1605259890000|2020-11-13 09:31:30|2376.41|2376.41|2376.34|2376.34|2376.45|2376.45|2376.34|2376.34|0
1605259900000|2020-11-13 09:31:40|2376.31|2376.31|2376.31|2376.31|2376.31|2376.31|2376.31|2376.31|0
1605259910000|2020-11-13 09:31:50|2376.47|2376.47|2376.62|2376.62|2376.62|2376.62|2376.47|2376.47|0
1605259920000|2020-11-13 09:32:00|2376.69|2376.69|2377.23|2377.23|2377.28|2377.28|2376.69|2376.69|0
1605259930000|2020-11-13 09:32:10|2377.27|2377.27|2377.69|2377.69|2377.69|2377.69|2377.27|2377.27|0
1605259940000|2020-11-13 09:32:20|2378|2378|2378.34|2378.34|2378.38|2378.38|2377.88|2377.88|0
1605259950000|2020-11-13 09:32:30|2378.11|2378.11|2378.16|2378.16|2378.16|2378.16|2377.79|2377.79|0
1605259960000|2020-11-13 09:32:40|2378.2|2378.2|2377.11|2377.11|2378.2|2378.2|2376.94|2376.94|0
1605259970000|2020-11-13 09:32:50|2377.2|2377.2|2377.14|2377.14|2377.54|2377.54|2377.14|2377.14|0
1605259980000|2020-11-13 09:33:00|2377.09|2377.09|2377.17|2377.17|2377.21|2377.21|2377.09|2377.09|0
1605259990000|2020-11-13 09:33:10|2377.25|2377.25|2376.76|2376.76|2377.3|2377.3|2376.74|2376.74|0
1605260000000|2020-11-13 09:33:20|2376.72|2376.72|2377.21|2377.21|2377.32|2377.32|2376.63|2376.63|0
1605260010000|2020-11-13 09:33:30|2377.32|2377.32|2377.96|2377.96|2378.02|2378.02|2377.27|2377.27|0
1605260020000|2020-11-13 09:33:40|2377.92|2377.92|2378.54|2378.54|2378.71|2378.71|2377.92|2377.92|0
1605260030000|2020-11-13 09:33:50|2378.77|2378.77|2378.88|2378.88|2378.94|2378.94|2378.77|2378.77|0
1605260040000|2020-11-13 09:34:00|2378.87|2378.87|2378.84|2378.84|2378.98|2378.98|2378.75|2378.75|0
1605260050000|2020-11-13 09:34:10|2378.88|2378.88|2378.94|2378.94|2378.94|2378.94|2378.88|2378.88|0
1605260060000|2020-11-13 09:34:20|2379.44|2379.44|2379.61|2379.61|2379.61|2379.61|2379.44|2379.44|0
1605260070000|2020-11-13 09:34:30|2379.79|2379.79|2380.54|2380.54|2380.54|2380.54|2379.79|2379.79|0
1605260080000|2020-11-13 09:34:40|2380.71|2380.71|2380.93|2380.93|2380.93|2380.93|2380.71|2380.71|0
1605260090000|2020-11-13 09:34:50|2381.04|2381.04|2380.93|2380.93|2381.04|2381.04|2380.88|2380.88|0
1605260100000|2020-11-13 09:35:00|2380.83|2380.83|2379.6|2379.6|2380.83|2380.83|2379.6|2379.6|0
1605260110000|2020-11-13 09:35:10|2379.56|2379.56|2380.29|2380.29|2380.46|2380.46|2379.56|2379.56|0
1605260120000|2020-11-13 09:35:20|2380.32|2380.32|2380.52|2380.52|2380.52|2380.52|2380.32|2380.32|0
1605260140000|2020-11-13 09:35:40|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|0
1605260150000|2020-11-13 09:35:50|2380.56|2380.56|2381.32|2381.32|2381.32|2381.32|2380.56|2380.56|0
1605260160000|2020-11-13 09:36:00|2381.27|2381.27|2380.89|2380.89|2381.34|2381.34|2380.89|2380.89|0
1605260170000|2020-11-13 09:36:10|2380.88|2380.88|2381.46|2381.46|2381.67|2381.67|2380.88|2380.88|0
1605260180000|2020-11-13 09:36:20|2381.52|2381.52|2381.32|2381.32|2381.56|2381.56|2381.27|2381.27|0
1605260190000|2020-11-13 09:36:30|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|2381.36|0
1605260200000|2020-11-13 09:36:40|2381.19|2381.19|2383.14|2383.14|2383.25|2383.25|2380.94|2380.94|0
1605260210000|2020-11-13 09:36:50|2383.16|2383.16|2383.63|2383.63|2383.74|2383.74|2383.16|2383.16|0
1605260220000|2020-11-13 09:37:00|2383.85|2383.85|2384|2384|2384|2384|2383.8|2383.8|0
1605260230000|2020-11-13 09:37:10|2384.01|2384.01|2384.91|2384.91|2385.02|2385.02|2383.84|2383.84|0
1605260240000|2020-11-13 09:37:20|2384.97|2384.97|2384.85|2384.85|2385.08|2385.08|2384.56|2384.56|0
1605260250000|2020-11-13 09:37:30|2384.79|2384.79|2384.41|2384.41|2384.79|2384.79|2384.07|2384.07|0
1605260260000|2020-11-13 09:37:40|2384.58|2384.58|2384.53|2384.53|2384.7|2384.7|2384.47|2384.47|0
1605260270000|2020-11-13 09:37:50|2384.59|2384.59|2385.26|2385.26|2385.26|2385.26|2384.59|2384.59|0
1605260280000|2020-11-13 09:38:00|2385.34|2385.34|2385.2|2385.2|2385.49|2385.49|2384.97|2384.97|0
1605260290000|2020-11-13 09:38:10|2385.26|2385.26|2385.65|2385.65|2385.65|2385.65|2385.26|2385.26|0
1605260300000|2020-11-13 09:38:20|2385.48|2385.48|2385.26|2385.26|2385.48|2385.48|2385.26|2385.26|0
1605260310000|2020-11-13 09:38:30|2385.22|2385.22|2385.28|2385.28|2385.28|2385.28|2385.22|2385.22|0
1605260320000|2020-11-13 09:38:40|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|2385.36|0
1605260330000|2020-11-13 09:38:50|2385.53|2385.53|2385.58|2385.58|2385.58|2385.58|2385.53|2385.53|0
1605260340000|2020-11-13 09:39:00|2385.62|2385.62|2385.67|2385.67|2386.13|2386.13|2385.62|2385.62|0
1605260350000|2020-11-13 09:39:10|2385.59|2385.59|2385.57|2385.57|2385.59|2385.59|2385.34|2385.34|0
1605260360000|2020-11-13 09:39:20|2385.51|2385.51|2385.9|2385.9|2385.9|2385.9|2385.51|2385.51|0
1605260370000|2020-11-13 09:39:30|2385.96|2385.96|2386.55|2386.55|2386.55|2386.55|2385.96|2385.96|0
1605260380000|2020-11-13 09:39:40|2386.72|2386.72|2387.47|2387.47|2387.47|2387.47|2386.66|2386.66|0
1605260390000|2020-11-13 09:39:50|2387.56|2387.56|2387.4|2387.4|2387.56|2387.56|2387.39|2387.39|0
1605260400000|2020-11-13 09:40:00|2387.56|2387.56|2387.83|2387.83|2387.83|2387.83|2387.56|2387.56|0
1605260410000|2020-11-13 09:40:10|2387.94|2387.94|2388.11|2388.11|2388.11|2388.11|2387.77|2387.77|0
1605260420000|2020-11-13 09:40:20|2388.28|2388.28|2388.23|2388.23|2388.68|2388.68|2388.23|2388.23|0
1605260430000|2020-11-13 09:40:30|2388.17|2388.17|2387.54|2387.54|2388.17|2388.17|2387.42|2387.42|0
1605260440000|2020-11-13 09:40:40|2387.5|2387.5|2387.83|2387.83|2387.83|2387.83|2387.5|2387.5|0
1605260460000|2020-11-13 09:41:00|2388|2388|2388.72|2388.72|2388.72|2388.72|2387.96|2387.96|0
1605260470000|2020-11-13 09:41:10|2388.76|2388.76|2389.66|2389.66|2389.66|2389.66|2388.76|2388.76|0
1605260480000|2020-11-13 09:41:20|2389.55|2389.55|2389.76|2389.76|2389.83|2389.83|2389.55|2389.55|0
1605260490000|2020-11-13 09:41:30|2389.48|2389.48|2389.2|2389.2|2389.48|2389.48|2389.2|2389.2|0
1605260500000|2020-11-13 09:41:40|2389.03|2389.03|2389.23|2389.23|2389.23|2389.23|2388.83|2388.83|0
1605260510000|2020-11-13 09:41:50|2389.39|2389.39|2389.02|2389.02|2389.39|2389.39|2389.02|2389.02|0
1605260520000|2020-11-13 09:42:00|2389.19|2389.19|2390.03|2390.03|2390.03|2390.03|2389.19|2389.19|0
1605260530000|2020-11-13 09:42:10|2389.97|2389.97|2391.38|2391.38|2391.38|2391.38|2389.97|2389.97|0
1605260540000|2020-11-13 09:42:20|2391.46|2391.46|2391.08|2391.08|2391.46|2391.46|2391.08|2391.08|0
1605260550000|2020-11-13 09:42:30|2391.12|2391.12|2392.49|2392.49|2392.49|2392.49|2391.12|2391.12|0
1605260560000|2020-11-13 09:42:40|2392.83|2392.83|2394.16|2394.16|2394.16|2394.16|2392.83|2392.83|0
1605260570000|2020-11-13 09:42:50|2394.17|2394.17|2393.6|2393.6|2394.28|2394.28|2393.55|2393.55|0
1605260580000|2020-11-13 09:43:00|2393.49|2393.49|2393.36|2393.36|2393.66|2393.66|2393.36|2393.36|0
1605260590000|2020-11-13 09:43:10|2393.41|2393.41|2394.73|2394.73|2394.73|2394.73|2393.3|2393.3|0
1605260600000|2020-11-13 09:43:20|2394.56|2394.56|2393.41|2393.41|2394.68|2394.68|2393.41|2393.41|0
1605260610000|2020-11-13 09:43:30|2393.36|2393.36|2393.71|2393.71|2393.71|2393.71|2393.31|2393.31|0
1605260620000|2020-11-13 09:43:40|2393.48|2393.48|2394.61|2394.61|2394.67|2394.67|2393.48|2393.48|0
1605260630000|2020-11-13 09:43:50|2394.5|2394.5|2393.71|2393.71|2394.5|2394.5|2393.71|2393.71|0
1605260640000|2020-11-13 09:44:00|2393.88|2393.88|2393.88|2393.88|2394|2394|2393.71|2393.71|0
1605260650000|2020-11-13 09:44:10|2394.74|2394.74|2394.92|2394.92|2394.92|2394.92|2394.52|2394.52|0
1605260660000|2020-11-13 09:44:20|2395.03|2395.03|2396.74|2396.74|2396.74|2396.74|2394.92|2394.92|0
1605260670000|2020-11-13 09:44:30|2396.91|2396.91|2396.15|2396.15|2396.91|2396.91|2395.97|2395.97|0
1605260680000|2020-11-13 09:44:40|2396.2|2396.2|2396.2|2396.2|2396.2|2396.2|2396.2|2396.2|0
1605260690000|2020-11-13 09:44:50|2396.15|2396.15|2396.15|2396.15|2396.15|2396.15|2396.09|2396.09|0
1605260700000|2020-11-13 09:45:00|2396.23|2396.23|2396.53|2396.53|2396.53|2396.53|2396.23|2396.23|0
1605260710000|2020-11-13 09:45:10|2395.99|2395.99|2395.88|2395.88|2395.99|2395.99|2395.88|2395.88|0
1605260720000|2020-11-13 09:45:20|2395.71|2395.71|2395.71|2395.71|2395.71|2395.71|2395.71|2395.71|0
1605260730000|2020-11-13 09:45:30|2395.43|2395.43|2394.91|2394.91|2395.43|2395.43|2394.91|2394.91|0
1605260740000|2020-11-13 09:45:40|2395.19|2395.19|2395.69|2395.69|2395.69|2395.69|2395.19|2395.19|0
1605260750000|2020-11-13 09:45:50|2395.81|2395.81|2395.95|2395.95|2396.37|2396.37|2395.81|2395.81|0
1605260760000|2020-11-13 09:46:00|2395.89|2395.89|2396.23|2396.23|2396.23|2396.23|2395.89|2395.89|0
1605260770000|2020-11-13 09:46:10|2396.46|2396.46|2395.35|2395.35|2396.52|2396.52|2395.35|2395.35|0
1605260780000|2020-11-13 09:46:20|2395.29|2395.29|2394.9|2394.9|2395.29|2395.29|2394.9|2394.9|0
1605260790000|2020-11-13 09:46:30|2394.79|2394.79|2394.53|2394.53|2394.8|2394.8|2394.46|2394.46|0
1605260800000|2020-11-13 09:46:40|2394.31|2394.31|2393.47|2393.47|2394.31|2394.31|2392.81|2392.81|0
1605260810000|2020-11-13 09:46:50|2393.64|2393.64|2393.99|2393.99|2393.99|2393.99|2393.41|2393.41|0
1605260820000|2020-11-13 09:47:00|2394.27|2394.27|2394.46|2394.46|2394.74|2394.74|2394.27|2394.27|0
1605260830000|2020-11-13 09:47:10|2394.12|2394.12|2394.83|2394.83|2394.83|2394.83|2394.07|2394.07|0
1605260850000|2020-11-13 09:47:30|2394.99|2394.99|2395.15|2395.15|2395.19|2395.19|2394.99|2394.99|0
1605260860000|2020-11-13 09:47:40|2395.31|2395.31|2395.92|2395.92|2395.92|2395.92|2395.31|2395.31|0
1605260870000|2020-11-13 09:47:50|2395.81|2395.81|2395.88|2395.88|2395.98|2395.98|2395.81|2395.81|0
1605260880000|2020-11-13 09:48:00|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|2395.84|0
1605260890000|2020-11-13 09:48:10|2395.72|2395.72|2395.73|2395.73|2395.84|2395.84|2395.67|2395.67|0
1605260900000|2020-11-13 09:48:20|2395.75|2395.75|2395.33|2395.33|2395.76|2395.76|2395.33|2395.33|0
1605260910000|2020-11-13 09:48:30|2395.39|2395.39|2395.46|2395.46|2395.46|2395.46|2395.39|2395.39|0
1605260920000|2020-11-13 09:48:40|2395.4|2395.4|2394.64|2394.64|2395.4|2395.4|2394.64|2394.64|0
1605260930000|2020-11-13 09:48:50|2394.53|2394.53|2392.32|2392.32|2394.53|2394.53|2392.26|2392.26|0
1605260940000|2020-11-13 09:49:00|2392.03|2392.03|2391.98|2391.98|2392.1|2392.1|2391.93|2391.93|0
1605260950000|2020-11-13 09:49:10|2391.76|2391.76|2391.56|2391.56|2391.79|2391.79|2391.56|2391.56|0
1605260960000|2020-11-13 09:49:20|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|2391.65|0
1605260970000|2020-11-13 09:49:30|2391.53|2391.53|2390.9|2390.9|2391.53|2391.53|2390.9|2390.9|0
1605260980000|2020-11-13 09:49:40|2390.78|2390.78|2389.5|2389.5|2390.78|2390.78|2389.5|2389.5|0
1605260990000|2020-11-13 09:49:50|2389.83|2389.83|2390.07|2390.07|2390.07|2390.07|2389.6|2389.6|0
1605261000000|2020-11-13 09:50:00|2390.2|2390.2|2389.53|2389.53|2390.2|2390.2|2389.53|2389.53|0
1605261010000|2020-11-13 09:50:10|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|2389.56|0
1605261020000|2020-11-13 09:50:20|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|2389.67|0
1605261030000|2020-11-13 09:50:30|2389.72|2389.72|2389.73|2389.73|2389.84|2389.84|2389.67|2389.67|0
1605261040000|2020-11-13 09:50:40|2389.67|2389.67|2389.46|2389.46|2389.67|2389.67|2389.46|2389.46|0
1605261050000|2020-11-13 09:50:50|2388.94|2388.94|2388.53|2388.53|2388.94|2388.94|2388.53|2388.53|0
1605261060000|2020-11-13 09:51:00|2388.36|2388.36|2388.11|2388.11|2388.59|2388.59|2388.11|2388.11|0
1605261070000|2020-11-13 09:51:10|2387.91|2387.91|2388.7|2388.7|2388.7|2388.7|2387.7|2387.7|0
1605261080000|2020-11-13 09:51:20|2388.54|2388.54|2388.78|2388.78|2388.78|2388.78|2388.2|2388.2|0
1605261090000|2020-11-13 09:51:30|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|2388.36|0
1605261100000|2020-11-13 09:51:40|2387.86|2387.86|2387.23|2387.23|2387.86|2387.86|2387.23|2387.23|0
1605261110000|2020-11-13 09:51:50|2387.19|2387.19|2386.52|2386.52|2387.19|2387.19|2386.52|2386.52|0
1605261120000|2020-11-13 09:52:00|2386.69|2386.69|2386.58|2386.58|2386.69|2386.69|2386.58|2386.58|0
1605261130000|2020-11-13 09:52:10|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|2386.4|0
1605261140000|2020-11-13 09:52:20|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|2386.69|0
1605261150000|2020-11-13 09:52:30|2386.73|2386.73|2386.62|2386.62|2386.9|2386.9|2386.62|2386.62|0
1605261160000|2020-11-13 09:52:40|2387.01|2387.01|2388.28|2388.28|2388.28|2388.28|2386.71|2386.71|0
1605261170000|2020-11-13 09:52:50|2388.3|2388.3|2387.94|2387.94|2388.34|2388.34|2387.94|2387.94|0
1605261180000|2020-11-13 09:53:00|2388.1|2388.1|2387.62|2387.62|2388.1|2388.1|2387.62|2387.62|0
1605261190000|2020-11-13 09:53:10|2387.38|2387.38|2387.37|2387.37|2387.49|2387.49|2387.37|2387.37|0
1605261200000|2020-11-13 09:53:20|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|2387.36|0
1605261210000|2020-11-13 09:53:30|2386.69|2386.69|2386.13|2386.13|2386.69|2386.69|2386.13|2386.13|0
1605261220000|2020-11-13 09:53:40|2385.75|2385.75|2385.89|2385.89|2385.89|2385.89|2385.72|2385.72|0
1605261230000|2020-11-13 09:53:50|2386.06|2386.06|2386.02|2386.02|2386.06|2386.06|2386.02|2386.02|0
1605261240000|2020-11-13 09:54:00|2385.98|2385.98|2386.41|2386.41|2386.41|2386.41|2385.69|2385.69|0
1605261250000|2020-11-13 09:54:10|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|2386.39|0
1605261260000|2020-11-13 09:54:20|2386.22|2386.22|2386.15|2386.15|2386.22|2386.22|2386.15|2386.15|0
1605261270000|2020-11-13 09:54:30|2386.07|2386.07|2385.54|2385.54|2386.07|2386.07|2385.54|2385.54|0
1605261280000|2020-11-13 09:54:40|2385.62|2385.62|2386.23|2386.23|2386.3|2386.3|2385.62|2385.62|0
1605261290000|2020-11-13 09:54:50|2386.29|2386.29|2386.45|2386.45|2386.45|2386.45|2386.29|2386.29|0
1605261300000|2020-11-13 09:55:00|2386.41|2386.41|2386.6|2386.6|2386.6|2386.6|2386.37|2386.37|0
1605261310000|2020-11-13 09:55:10|2386.64|2386.64|2386.87|2386.87|2387.31|2387.31|2386.47|2386.47|0
1605261320000|2020-11-13 09:55:20|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|0
1605261330000|2020-11-13 09:55:30|2386.87|2386.87|2386.76|2386.76|2386.87|2386.87|2386.76|2386.76|0
1605261340000|2020-11-13 09:55:40|2386.88|2386.88|2386.31|2386.31|2386.93|2386.93|2386.31|2386.31|0
1605261350000|2020-11-13 09:55:50|2386.26|2386.26|2385.92|2385.92|2386.26|2386.26|2385.92|2385.92|0
1605261360000|2020-11-13 09:56:00|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|2386.09|0
1605261370000|2020-11-13 09:56:10|2386.03|2386.03|2385.48|2385.48|2386.09|2386.09|2385.48|2385.48|0
1605261400000|2020-11-13 09:56:40|2385.53|2385.53|2385.87|2385.87|2385.87|2385.87|2385.53|2385.53|0
1605261410000|2020-11-13 09:56:50|2385.92|2385.92|2385.98|2385.98|2385.98|2385.98|2385.92|2385.92|0
1605261420000|2020-11-13 09:57:00|2386.02|2386.02|2385.97|2385.97|2386.14|2386.14|2385.97|2385.97|0
1605261430000|2020-11-13 09:57:10|2385.8|2385.8|2385.92|2385.92|2385.92|2385.92|2385.64|2385.64|0
1605261440000|2020-11-13 09:57:20|2385.8|2385.8|2386.32|2386.32|2386.32|2386.32|2385.75|2385.75|0
1605261470000|2020-11-13 09:57:50|2386.48|2386.48|2386.84|2386.84|2386.84|2386.84|2386.48|2386.48|0
1605261480000|2020-11-13 09:58:00|2386.96|2386.96|2386.79|2386.79|2386.96|2386.96|2386.79|2386.79|0
1605261490000|2020-11-13 09:58:10|2386.74|2386.74|2386.51|2386.51|2386.79|2386.79|2386.51|2386.51|0
1605261510000|2020-11-13 09:58:30|2386.52|2386.52|2386.92|2386.92|2386.92|2386.92|2386.52|2386.52|0
1605261520000|2020-11-13 09:58:40|2387.09|2387.09|2387.67|2387.67|2387.67|2387.67|2387.09|2387.09|0
1605261530000|2020-11-13 09:58:50|2387.75|2387.75|2387.71|2387.71|2387.81|2387.81|2387.52|2387.52|0
1605261540000|2020-11-13 09:59:00|2387.89|2387.89|2388.02|2388.02|2388.02|2388.02|2387.86|2387.86|0
1605261550000|2020-11-13 09:59:10|2388.14|2388.14|2388.18|2388.18|2388.18|2388.18|2387.95|2387.95|0
1605261560000|2020-11-13 09:59:20|2388.26|2388.26|2388.47|2388.47|2388.47|2388.47|2388.24|2388.24|0
1605261570000|2020-11-13 09:59:30|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|2388.8|0
1605261590000|2020-11-13 09:59:50|2388.98|2388.98|2389.09|2389.09|2389.09|2389.09|2388.92|2388.92|0
1605261600000|2020-11-13 10:00:00|2389.05|2389.05|2389.14|2389.14|2389.14|2389.14|2388.89|2388.89|0
1605261610000|2020-11-13 10:00:10|2389.2|2389.2|2389.04|2389.04|2389.26|2389.26|2388.92|2388.92|0
1605261620000|2020-11-13 10:00:20|2389.05|2389.05|2389.22|2389.22|2389.22|2389.22|2389.05|2389.05|0
1605261630000|2020-11-13 10:00:30|2389.55|2389.55|2389.72|2389.72|2389.72|2389.72|2389.55|2389.55|0
1605261640000|2020-11-13 10:00:40|2389.77|2389.77|2389.77|2389.77|2389.77|2389.77|2389.77|2389.77|0
1605261650000|2020-11-13 10:00:50|2390|2390|2390.17|2390.17|2390.17|2390.17|2390|2390|0
1605261660000|2020-11-13 10:01:00|2390.33|2390.33|2390.84|2390.84|2390.84|2390.84|2390.33|2390.33|0
1605261670000|2020-11-13 10:01:10|2390.9|2390.9|2391.79|2391.79|2391.79|2391.79|2390.9|2390.9|0
1605261680000|2020-11-13 10:01:20|2391.84|2391.84|2391.28|2391.28|2391.86|2391.86|2391.28|2391.28|0
1605261690000|2020-11-13 10:01:30|2391.33|2391.33|2391.29|2391.29|2391.33|2391.33|2391.29|2391.29|0
1605261700000|2020-11-13 10:01:40|2391.25|2391.25|2391.06|2391.06|2391.29|2391.29|2391.06|2391.06|0
1605261710000|2020-11-13 10:01:50|2390.9|2390.9|2390.85|2390.85|2390.9|2390.9|2390.85|2390.85|0
1605261720000|2020-11-13 10:02:00|2390.97|2390.97|2390.55|2390.55|2391.02|2391.02|2390.55|2390.55|0
1605261730000|2020-11-13 10:02:10|2390.47|2390.47|2389.94|2389.94|2390.47|2390.47|2389.94|2389.94|0
1605261740000|2020-11-13 10:02:20|2389.9|2389.9|2389.89|2389.89|2389.9|2389.9|2389.89|2389.89|0
1605261750000|2020-11-13 10:02:30|2389.83|2389.83|2388.95|2388.95|2389.83|2389.83|2388.95|2388.95|0
1605261760000|2020-11-13 10:02:40|2388.9|2388.9|2388.53|2388.53|2388.9|2388.9|2388.53|2388.53|0
1605261770000|2020-11-13 10:02:50|2388.54|2388.54|2389.4|2389.4|2389.4|2389.4|2388.48|2388.48|0
1605261780000|2020-11-13 10:03:00|2390.12|2390.12|2390.08|2390.08|2390.12|2390.12|2390.06|2390.06|0
1605261790000|2020-11-13 10:03:10|2390.05|2390.05|2389.94|2389.94|2390.34|2390.34|2389.94|2389.94|0
1605261800000|2020-11-13 10:03:20|2390.02|2390.02|2389.53|2389.53|2390.02|2390.02|2389.5|2389.5|0
1605261810000|2020-11-13 10:03:30|2389.7|2389.7|2389.34|2389.34|2389.7|2389.7|2389.34|2389.34|0
1605261820000|2020-11-13 10:03:40|2389.31|2389.31|2389.71|2389.71|2389.75|2389.75|2389.31|2389.31|0
1605261830000|2020-11-13 10:03:50|2389.88|2389.88|2390.27|2390.27|2390.27|2390.27|2389.88|2389.88|0
1605261840000|2020-11-13 10:04:00|2390.1|2390.1|2389.51|2389.51|2390.1|2390.1|2389.51|2389.51|0
1605261850000|2020-11-13 10:04:10|2389.47|2389.47|2389.42|2389.42|2389.49|2389.49|2389.38|2389.38|0
1605261860000|2020-11-13 10:04:20|2389.09|2389.09|2389.93|2389.93|2389.93|2389.93|2389.07|2389.07|0
1605261870000|2020-11-13 10:04:30|2389.9|2389.9|2389.75|2389.75|2389.9|2389.9|2389.75|2389.75|0
1605261880000|2020-11-13 10:04:40|2389.71|2389.71|2389.09|2389.09|2389.71|2389.71|2389.09|2389.09|0
1605261890000|2020-11-13 10:04:50|2389.06|2389.06|2389.06|2389.06|2389.17|2389.17|2388.98|2388.98|0
1605261900000|2020-11-13 10:05:00|2389.28|2389.28|2389.9|2389.9|2389.9|2389.9|2389.28|2389.28|0
1605261910000|2020-11-13 10:05:10|2389.84|2389.84|2390.64|2390.64|2390.64|2390.64|2389.78|2389.78|0
1605261920000|2020-11-13 10:05:20|2390.75|2390.75|2391.24|2391.24|2391.43|2391.43|2390.75|2390.75|0
1605261930000|2020-11-13 10:05:30|2391.13|2391.13|2390.72|2390.72|2391.24|2391.24|2390.61|2390.61|0
1605261940000|2020-11-13 10:05:40|2390.5|2390.5|2390.67|2390.67|2390.67|2390.67|2390.33|2390.33|0
1605261950000|2020-11-13 10:05:50|2390.9|2390.9|2391.95|2391.95|2391.95|2391.95|2390.9|2390.9|0
1605261960000|2020-11-13 10:06:00|2391.84|2391.84|2391.55|2391.55|2391.84|2391.84|2391.55|2391.55|0
1605261970000|2020-11-13 10:06:10|2391.56|2391.56|2391.6|2391.6|2391.6|2391.6|2391.56|2391.56|0
1605261980000|2020-11-13 10:06:20|2391.57|2391.57|2391.69|2391.69|2391.69|2391.69|2391.57|2391.57|0
1605261990000|2020-11-13 10:06:30|2391.63|2391.63|2391.09|2391.09|2391.63|2391.63|2391.09|2391.09|0
1605262000000|2020-11-13 10:06:40|2390.59|2390.59|2390.12|2390.12|2390.59|2390.59|2390.12|2390.12|0
1605262010000|2020-11-13 10:06:50|2389.78|2389.78|2389.62|2389.62|2389.84|2389.84|2389.62|2389.62|0
1605262020000|2020-11-13 10:07:00|2389.61|2389.61|2390.17|2390.17|2390.2|2390.2|2389.57|2389.57|0
1605262030000|2020-11-13 10:07:10|2390.15|2390.15|2390.15|2390.15|2390.26|2390.26|2390.15|2390.15|0
1605262040000|2020-11-13 10:07:20|2389.98|2389.98|2390.02|2390.02|2390.02|2390.02|2389.94|2389.94|0
1605262050000|2020-11-13 10:07:30|2390.19|2390.19|2390.58|2390.58|2390.58|2390.58|2390.19|2390.19|0
1605262060000|2020-11-13 10:07:40|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|2390.87|0
1605262070000|2020-11-13 10:07:50|2390.7|2390.7|2390.74|2390.74|2390.74|2390.74|2390.7|2390.7|0
1605262080000|2020-11-13 10:08:00|2390.82|2390.82|2391.21|2391.21|2391.38|2391.38|2390.82|2390.82|0
1605262090000|2020-11-13 10:08:10|2391.26|2391.26|2391.29|2391.29|2391.29|2391.29|2391.12|2391.12|0
1605262100000|2020-11-13 10:08:20|2391.23|2391.23|2391.23|2391.23|2391.23|2391.23|2391.17|2391.17|0
1605262110000|2020-11-13 10:08:30|2391.32|2391.32|2391.59|2391.59|2391.59|2391.59|2391.32|2391.32|0
1605262120000|2020-11-13 10:08:40|2391.76|2391.76|2391.92|2391.92|2391.92|2391.92|2391.76|2391.76|0
1605262130000|2020-11-13 10:08:50|2391.89|2391.89|2391.83|2391.83|2391.89|2391.89|2391.83|2391.83|0
1605262140000|2020-11-13 10:09:00|2392.16|2392.16|2391.89|2391.89|2392.49|2392.49|2391.89|2391.89|0
1605262150000|2020-11-13 10:09:10|2391.92|2391.92|2391.99|2391.99|2392.03|2392.03|2391.82|2391.82|0
1605262160000|2020-11-13 10:09:20|2391.91|2391.91|2390.96|2390.96|2391.91|2391.91|2390.96|2390.96|0
1605262170000|2020-11-13 10:09:30|2390.91|2390.91|2390.74|2390.74|2390.91|2390.91|2390.74|2390.74|0
1605262180000|2020-11-13 10:09:40|2390.91|2390.91|2390.87|2390.87|2390.91|2390.91|2390.87|2390.87|0
1605262190000|2020-11-13 10:09:50|2390.7|2390.7|2390.84|2390.84|2390.87|2390.87|2390.7|2390.7|0
1605262200000|2020-11-13 10:10:00|2390.89|2390.89|2391.41|2391.41|2391.41|2391.41|2390.89|2390.89|0
1605262210000|2020-11-13 10:10:10|2391.42|2391.42|2391.59|2391.59|2391.73|2391.73|2391.42|2391.42|0
1605262220000|2020-11-13 10:10:20|2391.54|2391.54|2391.08|2391.08|2391.54|2391.54|2391.08|2391.08|0
1605262230000|2020-11-13 10:10:30|2391.04|2391.04|2390.87|2390.87|2391.04|2391.04|2390.87|2390.87|0
1605262240000|2020-11-13 10:10:40|2391.04|2391.04|2390.63|2390.63|2391.04|2391.04|2390.63|2390.63|0
1605262250000|2020-11-13 10:10:50|2390.62|2390.62|2389.18|2389.18|2390.62|2390.62|2389.13|2389.13|0
1605262260000|2020-11-13 10:11:00|2389.13|2389.13|2389.16|2389.16|2389.51|2389.51|2389.13|2389.13|0
1605262270000|2020-11-13 10:11:10|2389.22|2389.22|2388.88|2388.88|2389.22|2389.22|2388.88|2388.88|0
1605262280000|2020-11-13 10:11:20|2388.71|2388.71|2389.78|2389.78|2389.78|2389.78|2388.71|2388.71|0
1605262290000|2020-11-13 10:11:30|2390.11|2390.11|2390.74|2390.74|2390.74|2390.74|2390.11|2390.11|0
1605262300000|2020-11-13 10:11:40|2390.79|2390.79|2392.28|2392.28|2392.34|2392.34|2390.79|2390.79|0
1605262310000|2020-11-13 10:11:50|2392.31|2392.31|2392.23|2392.23|2392.31|2392.31|2392.15|2392.15|0
1605262320000|2020-11-13 10:12:00|2392.19|2392.19|2392.75|2392.75|2392.75|2392.75|2392.19|2392.19|0
1605262330000|2020-11-13 10:12:10|2392.79|2392.79|2391.59|2391.59|2392.79|2392.79|2391.59|2391.59|0
1605262340000|2020-11-13 10:12:20|2391.53|2391.53|2391.53|2391.53|2391.53|2391.53|2391.53|2391.53|0
1605262350000|2020-11-13 10:12:30|2391.64|2391.64|2392.21|2392.21|2392.21|2392.21|2391.64|2391.64|0
1605262360000|2020-11-13 10:12:40|2392.24|2392.24|2392.18|2392.18|2392.24|2392.24|2392.18|2392.18|0
1605262370000|2020-11-13 10:12:50|2391.9|2391.9|2391.46|2391.46|2391.9|2391.9|2391.4|2391.4|0
1605262380000|2020-11-13 10:13:00|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|2391.9|0
1605262390000|2020-11-13 10:13:10|2392.07|2392.07|2392.07|2392.07|2392.23|2392.23|2392.07|2392.07|0
1605262400000|2020-11-13 10:13:20|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|0
1605262410000|2020-11-13 10:13:30|2392.13|2392.13|2392.07|2392.07|2392.13|2392.13|2392.07|2392.07|0
1605262420000|2020-11-13 10:13:40|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|2392.24|0
1605262430000|2020-11-13 10:13:50|2392.18|2392.18|2392.06|2392.06|2392.18|2392.18|2392.06|2392.06|0
1605262440000|2020-11-13 10:14:00|2391.9|2391.9|2391.9|2391.9|2392.13|2392.13|2391.85|2391.85|0
1605262450000|2020-11-13 10:14:10|2391.84|2391.84|2391.62|2391.62|2391.9|2391.9|2391.62|2391.62|0
1605262460000|2020-11-13 10:14:20|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|2391.67|0
1605262470000|2020-11-13 10:14:30|2391.43|2391.43|2391.38|2391.38|2391.45|2391.45|2391.34|2391.34|0
1605262480000|2020-11-13 10:14:40|2391.44|2391.44|2391.27|2391.27|2391.44|2391.44|2391.27|2391.27|0
1605262490000|2020-11-13 10:14:50|2391.21|2391.21|2390.22|2390.22|2391.21|2391.21|2390.22|2390.22|0
1605262500000|2020-11-13 10:15:00|2390.17|2390.17|2390.98|2390.98|2391.1|2391.1|2390.17|2390.17|0
1605262510000|2020-11-13 10:15:10|2391.15|2391.15|2391.13|2391.13|2391.23|2391.23|2391.13|2391.13|0
1605262520000|2020-11-13 10:15:20|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|0
1605262540000|2020-11-13 10:15:40|2390.98|2390.98|2391.12|2391.12|2391.12|2391.12|2390.98|2390.98|0
1605262550000|2020-11-13 10:15:50|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|2390.96|0
1605262570000|2020-11-13 10:16:10|2390.92|2390.92|2390.53|2390.53|2390.92|2390.92|2390.53|2390.53|0
1605262580000|2020-11-13 10:16:20|2390.86|2390.86|2390.98|2390.98|2390.98|2390.98|2390.77|2390.77|0
1605262590000|2020-11-13 10:16:30|2391.04|2391.04|2391.47|2391.47|2391.47|2391.47|2391.04|2391.04|0
1605262600000|2020-11-13 10:16:40|2391.55|2391.55|2391.59|2391.59|2391.59|2391.59|2391.55|2391.55|0
1605262610000|2020-11-13 10:16:50|2391.53|2391.53|2391.92|2391.92|2391.98|2391.98|2391.53|2391.53|0
1605262620000|2020-11-13 10:17:00|2391.81|2391.81|2391.47|2391.47|2391.81|2391.81|2391.41|2391.41|0
1605262630000|2020-11-13 10:17:10|2391.63|2391.63|2391.62|2391.62|2391.78|2391.78|2391.62|2391.62|0
1605262640000|2020-11-13 10:17:20|2391.45|2391.45|2391.17|2391.17|2391.45|2391.45|2391.17|2391.17|0
1605262650000|2020-11-13 10:17:30|2391.23|2391.23|2391.24|2391.24|2391.24|2391.24|2391|2391|0
1605262660000|2020-11-13 10:17:40|2391.74|2391.74|2391.91|2391.91|2391.91|2391.91|2391.74|2391.74|0
1605262680000|2020-11-13 10:18:00|2391.92|2391.92|2391.83|2391.83|2391.92|2391.92|2391.83|2391.83|0
1605262690000|2020-11-13 10:18:10|2391.77|2391.77|2392.27|2392.27|2392.42|2392.42|2391.77|2391.77|0
1605262700000|2020-11-13 10:18:20|2392.09|2392.09|2392.17|2392.17|2392.17|2392.17|2392.05|2392.05|0
1605262710000|2020-11-13 10:18:30|2392.34|2392.34|2393.32|2393.32|2393.32|2393.32|2392.34|2392.34|0
1605262720000|2020-11-13 10:18:40|2393.16|2393.16|2393.29|2393.29|2393.29|2393.29|2393.16|2393.16|0
1605262730000|2020-11-13 10:18:50|2393.33|2393.33|2393.46|2393.46|2393.5|2393.5|2393.33|2393.33|0
1605262740000|2020-11-13 10:19:00|2393.51|2393.51|2394.45|2394.45|2394.45|2394.45|2393.46|2393.46|0
1605262750000|2020-11-13 10:19:10|2394.61|2394.61|2394.45|2394.45|2394.61|2394.61|2394.4|2394.4|0
1605262760000|2020-11-13 10:19:20|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|2394.62|0
1605262770000|2020-11-13 10:19:30|2394.44|2394.44|2393.78|2393.78|2394.44|2394.44|2393.78|2393.78|0
1605262780000|2020-11-13 10:19:40|2393.76|2393.76|2393.04|2393.04|2393.76|2393.76|2393.04|2393.04|0
1605262790000|2020-11-13 10:19:50|2392.69|2392.69|2392.9|2392.9|2392.9|2392.9|2392.69|2392.69|0
1605262800000|2020-11-13 10:20:00|2392.93|2392.93|2393.12|2393.12|2393.12|2393.12|2392.93|2392.93|0
1605262820000|2020-11-13 10:20:20|2393.08|2393.08|2393.8|2393.8|2394.1|2394.1|2393.08|2393.08|0
1605262830000|2020-11-13 10:20:30|2393.86|2393.86|2394.14|2394.14|2394.14|2394.14|2393.81|2393.81|0
1605262840000|2020-11-13 10:20:40|2393.97|2393.97|2393.95|2393.95|2394.26|2394.26|2393.95|2393.95|0
1605262850000|2020-11-13 10:20:50|2394.03|2394.03|2393.84|2393.84|2394.03|2394.03|2393.84|2393.84|0
1605262860000|2020-11-13 10:21:00|2393.8|2393.8|2393.47|2393.47|2393.8|2393.8|2393.47|2393.47|0
1605262870000|2020-11-13 10:21:10|2393.25|2393.25|2391.8|2391.8|2393.25|2393.25|2391.74|2391.74|0
1605262880000|2020-11-13 10:21:20|2391.91|2391.91|2391.7|2391.7|2392.02|2392.02|2391.7|2391.7|0
1605262890000|2020-11-13 10:21:30|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|2391.37|0
1605262900000|2020-11-13 10:21:40|2391.35|2391.35|2390.82|2390.82|2391.35|2391.35|2390.71|2390.71|0
1605262910000|2020-11-13 10:21:50|2389.89|2389.89|2389.52|2389.52|2390.01|2390.01|2389.52|2389.52|0
1605262920000|2020-11-13 10:22:00|2389.58|2389.58|2389.52|2389.52|2389.58|2389.58|2389.52|2389.52|0
1605262930000|2020-11-13 10:22:10|2389.41|2389.41|2389.29|2389.29|2389.41|2389.41|2389.29|2389.29|0
1605262940000|2020-11-13 10:22:20|2389.25|2389.25|2388.53|2388.53|2389.25|2389.25|2388.48|2388.48|0
1605262950000|2020-11-13 10:22:30|2388.64|2388.64|2389.12|2389.12|2389.12|2389.12|2388.64|2388.64|0
1605262960000|2020-11-13 10:22:40|2389.11|2389.11|2389.88|2389.88|2389.88|2389.88|2389.07|2389.07|0
1605262970000|2020-11-13 10:22:50|2389.83|2389.83|2389.8|2389.8|2389.83|2389.83|2389.8|2389.8|0
1605262980000|2020-11-13 10:23:00|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|2389.82|0
1605262990000|2020-11-13 10:23:10|2389.77|2389.77|2390.57|2390.57|2390.57|2390.57|2389.77|2389.77|0
1605263000000|2020-11-13 10:23:20|2390.51|2390.51|2390.51|2390.51|2390.55|2390.55|2390.51|2390.51|0
1605263010000|2020-11-13 10:23:30|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|0
1605263020000|2020-11-13 10:23:40|2390.74|2390.74|2390.48|2390.48|2390.74|2390.74|2390.48|2390.48|0
1605263030000|2020-11-13 10:23:50|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|2390.54|0
1605263040000|2020-11-13 10:24:00|2390.65|2390.65|2391.1|2391.1|2391.1|2391.1|2390.65|2390.65|0
1605263050000|2020-11-13 10:24:10|2391.04|2391.04|2391.27|2391.27|2391.27|2391.27|2391.04|2391.04|0
1605263060000|2020-11-13 10:24:20|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|2391.21|0
1605263080000|2020-11-13 10:24:40|2391.29|2391.29|2391.46|2391.46|2391.46|2391.46|2391.29|2391.29|0
1605263090000|2020-11-13 10:24:50|2391.8|2391.8|2391.5|2391.5|2391.8|2391.8|2391.5|2391.5|0
1605263100000|2020-11-13 10:25:00|2391.38|2391.38|2390.9|2390.9|2391.38|2391.38|2390.9|2390.9|0
1605263110000|2020-11-13 10:25:10|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|2390.91|0
1605263120000|2020-11-13 10:25:20|2391.08|2391.08|2391.17|2391.17|2391.25|2391.25|2391.08|2391.08|0
1605263130000|2020-11-13 10:25:30|2391.22|2391.22|2390.89|2390.89|2391.22|2391.22|2390.89|2390.89|0
1605263140000|2020-11-13 10:25:40|2391.06|2391.06|2391|2391|2391.06|2391.06|2391|2391|0
1605263150000|2020-11-13 10:25:50|2391.23|2391.23|2391.22|2391.22|2391.23|2391.23|2391.22|2391.22|0
1605263160000|2020-11-13 10:26:00|2391.7|2391.7|2391.76|2391.76|2391.76|2391.76|2391.7|2391.7|0
1605263170000|2020-11-13 10:26:10|2391.79|2391.79|2391.86|2391.86|2391.86|2391.86|2391.79|2391.79|0
1605263180000|2020-11-13 10:26:20|2392.03|2392.03|2391.76|2391.76|2392.03|2392.03|2391.64|2391.64|0
1605263190000|2020-11-13 10:26:30|2391.64|2391.64|2391.7|2391.7|2391.7|2391.7|2391.64|2391.64|0
1605263210000|2020-11-13 10:26:50|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|2391.78|0
1605263220000|2020-11-13 10:27:00|2392.28|2392.28|2392.51|2392.51|2392.53|2392.53|2392.28|2392.28|0
1605263230000|2020-11-13 10:27:10|2392.58|2392.58|2392.24|2392.24|2392.58|2392.58|2392.24|2392.24|0
1605263240000|2020-11-13 10:27:20|2392.07|2392.07|2392.36|2392.36|2392.36|2392.36|2391.91|2391.91|0
1605263250000|2020-11-13 10:27:30|2392.24|2392.24|2391.91|2391.91|2392.24|2392.24|2391.91|2391.91|0
1605263260000|2020-11-13 10:27:40|2391.85|2391.85|2391.79|2391.79|2391.85|2391.85|2391.79|2391.79|0
1605263270000|2020-11-13 10:27:50|2391.67|2391.67|2391.63|2391.63|2391.68|2391.68|2391.63|2391.63|0
1605263280000|2020-11-13 10:28:00|2391.4|2391.4|2391.21|2391.21|2391.4|2391.4|2391.21|2391.21|0
1605263300000|2020-11-13 10:28:20|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|2391.27|0
1605263310000|2020-11-13 10:28:30|2391.16|2391.16|2390.95|2390.95|2391.16|2391.16|2390.93|2390.93|0
1605263320000|2020-11-13 10:28:40|2391.12|2391.12|2390.99|2390.99|2391.12|2391.12|2390.79|2390.79|0
1605263330000|2020-11-13 10:28:50|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|2390.94|0
1605263340000|2020-11-13 10:29:00|2390.86|2390.86|2390.74|2390.74|2390.86|2390.86|2390.69|2390.69|0
1605263350000|2020-11-13 10:29:10|2390.79|2390.79|2390.84|2390.84|2391.17|2391.17|2390.79|2390.79|0
1605263360000|2020-11-13 10:29:20|2390.5|2390.5|2390.42|2390.42|2390.5|2390.5|2390.42|2390.42|0
1605263380000|2020-11-13 10:29:40|2390.09|2390.09|2390.1|2390.1|2390.1|2390.1|2390.06|2390.06|0
1605263390000|2020-11-13 10:29:50|2389.99|2389.99|2388.69|2388.69|2389.99|2389.99|2388.69|2388.69|0
1605263400000|2020-11-13 10:30:00|2388.67|2388.67|2389.17|2389.17|2389.22|2389.22|2388.67|2388.67|0
1605263410000|2020-11-13 10:30:10|2389.13|2389.13|2388.8|2388.8|2389.13|2389.13|2388.8|2388.8|0
1605263420000|2020-11-13 10:30:20|2389.19|2389.19|2389.02|2389.02|2389.19|2389.19|2388.97|2388.97|0
1605263430000|2020-11-13 10:30:30|2388.86|2388.86|2388.07|2388.07|2388.86|2388.86|2388.07|2388.07|0
1605263440000|2020-11-13 10:30:40|2387.92|2387.92|2388.01|2388.01|2388.01|2388.01|2387.92|2387.92|0
1605263450000|2020-11-13 10:30:50|2387.84|2387.84|2386.65|2386.65|2387.84|2387.84|2386.65|2386.65|0
1605263460000|2020-11-13 10:31:00|2386.49|2386.49|2386.93|2386.93|2387.17|2387.17|2386.49|2386.49|0
1605263480000|2020-11-13 10:31:20|2386.78|2386.78|2386.04|2386.04|2386.78|2386.78|2386.02|2386.02|0
1605263490000|2020-11-13 10:31:30|2385.76|2385.76|2385.65|2385.65|2385.76|2385.76|2385.65|2385.65|0
1605263500000|2020-11-13 10:31:40|2385.42|2385.42|2385.98|2385.98|2385.98|2385.98|2385.14|2385.14|0
1605263510000|2020-11-13 10:31:50|2386.57|2386.57|2387.27|2387.27|2387.36|2387.36|2386.57|2386.57|0
1605263520000|2020-11-13 10:32:00|2387.28|2387.28|2387.32|2387.32|2387.52|2387.52|2387.28|2387.28|0
1605263530000|2020-11-13 10:32:10|2387.28|2387.28|2387.53|2387.53|2387.7|2387.7|2387.12|2387.12|0
1605263540000|2020-11-13 10:32:20|2387.2|2387.2|2387.09|2387.09|2387.2|2387.2|2387.09|2387.09|0
1605263550000|2020-11-13 10:32:30|2386.76|2386.76|2386.76|2386.76|2386.76|2386.76|2386.59|2386.59|0
1605263560000|2020-11-13 10:32:40|2386.79|2386.79|2387.3|2387.3|2387.3|2387.3|2386.47|2386.47|0
1605263570000|2020-11-13 10:32:50|2387.26|2387.26|2387.18|2387.18|2387.26|2387.26|2387.18|2387.18|0
1605263580000|2020-11-13 10:33:00|2386.85|2386.85|2387.5|2387.5|2387.5|2387.5|2386.85|2386.85|0
1605263590000|2020-11-13 10:33:10|2387.56|2387.56|2387.95|2387.95|2387.95|2387.95|2387.56|2387.56|0
1605263600000|2020-11-13 10:33:20|2387.98|2387.98|2387.83|2387.83|2388.02|2388.02|2387.83|2387.83|0
1605263610000|2020-11-13 10:33:30|2387.89|2387.89|2388.08|2388.08|2388.13|2388.13|2387.85|2387.85|0
1605263620000|2020-11-13 10:33:40|2388.19|2388.19|2388.53|2388.53|2388.53|2388.53|2388.19|2388.19|0
1605263630000|2020-11-13 10:33:50|2388.61|2388.61|2388.05|2388.05|2388.61|2388.61|2388.05|2388.05|0
1605263640000|2020-11-13 10:34:00|2388.09|2388.09|2388.02|2388.02|2388.15|2388.15|2388.02|2388.02|0
1605263650000|2020-11-13 10:34:10|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|2387.97|0
1605263660000|2020-11-13 10:34:20|2387.91|2387.91|2387.8|2387.8|2387.91|2387.91|2387.78|2387.78|0
1605263670000|2020-11-13 10:34:30|2387.84|2387.84|2388.43|2388.43|2388.43|2388.43|2387.84|2387.84|0
1605263680000|2020-11-13 10:34:40|2388.47|2388.47|2388.6|2388.6|2388.6|2388.6|2388.47|2388.47|0
1605263700000|2020-11-13 10:35:00|2388.77|2388.77|2388.71|2388.71|2388.77|2388.77|2388.67|2388.67|0
1605263710000|2020-11-13 10:35:10|2389.04|2389.04|2389.75|2389.75|2389.75|2389.75|2389.04|2389.04|0
1605263720000|2020-11-13 10:35:20|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|2389.83|0
1605263730000|2020-11-13 10:35:30|2389.89|2389.89|2389.89|2389.89|2389.89|2389.89|2389.83|2389.83|0
1605263740000|2020-11-13 10:35:40|2389.78|2389.78|2389.6|2389.6|2389.78|2389.78|2389.6|2389.6|0
1605263760000|2020-11-13 10:36:00|2389.44|2389.44|2389.5|2389.5|2389.5|2389.5|2389.44|2389.44|0
1605263770000|2020-11-13 10:36:10|2389.99|2389.99|2390.32|2390.32|2390.48|2390.48|2389.99|2389.99|0
1605263780000|2020-11-13 10:36:20|2390.23|2390.23|2390.4|2390.4|2390.4|2390.4|2390.22|2390.22|0
1605263790000|2020-11-13 10:36:30|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|0
1605263800000|2020-11-13 10:36:40|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|2390.68|0
1605263820000|2020-11-13 10:37:00|2390.72|2390.72|2390.72|2390.72|2390.72|2390.72|2390.72|2390.72|0
1605263830000|2020-11-13 10:37:10|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|2390.66|0
1605263840000|2020-11-13 10:37:20|2390.72|2390.72|2391|2391|2391|2391|2390.66|2390.66|0
1605263850000|2020-11-13 10:37:30|2391.11|2391.11|2392.08|2392.08|2392.12|2392.12|2391.11|2391.11|0
1605263860000|2020-11-13 10:37:40|2392.04|2392.04|2391.87|2391.87|2392.04|2392.04|2391.81|2391.81|0
1605263880000|2020-11-13 10:38:00|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|0
1605263890000|2020-11-13 10:38:10|2392.09|2392.09|2392.09|2392.09|2392.09|2392.09|2392.09|2392.09|0
1605263900000|2020-11-13 10:38:20|2392.05|2392.05|2391.54|2391.54|2392.09|2392.09|2391.54|2391.54|0
1605263910000|2020-11-13 10:38:30|2391.55|2391.55|2392.39|2392.39|2392.39|2392.39|2391.55|2391.55|0
1605263920000|2020-11-13 10:38:40|2392.45|2392.45|2392.6|2392.6|2392.62|2392.62|2392.45|2392.45|0
1605263930000|2020-11-13 10:38:50|2392.53|2392.53|2392.37|2392.37|2392.53|2392.53|2392.3|2392.3|0
1605263950000|2020-11-13 10:39:10|2392.26|2392.26|2392.25|2392.25|2392.3|2392.3|2392.24|2392.24|0
1605263960000|2020-11-13 10:39:20|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|2392.08|0
1605263970000|2020-11-13 10:39:30|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|2392.07|0
1605263980000|2020-11-13 10:39:40|2392.18|2392.18|2392.52|2392.52|2392.52|2392.52|2392.01|2392.01|0
1605263990000|2020-11-13 10:39:50|2392.58|2392.58|2392.3|2392.3|2392.58|2392.58|2392.3|2392.3|0
1605264000000|2020-11-13 10:40:00|2392.26|2392.26|2392.63|2392.63|2392.63|2392.63|2392.26|2392.26|0
1605264010000|2020-11-13 10:40:10|2392.8|2392.8|2392.96|2392.96|2392.96|2392.96|2392.8|2392.8|0
1605264020000|2020-11-13 10:40:20|2392.91|2392.91|2392.03|2392.03|2392.91|2392.91|2392.03|2392.03|0
1605264040000|2020-11-13 10:40:40|2392.05|2392.05|2392.04|2392.04|2392.22|2392.22|2392.04|2392.04|0
1605264050000|2020-11-13 10:40:50|2391.98|2391.98|2391.92|2391.92|2391.98|2391.98|2391.92|2391.92|0
1605264070000|2020-11-13 10:41:10|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|2392.03|0
1605264080000|2020-11-13 10:41:20|2392.2|2392.2|2392.13|2392.13|2392.2|2392.2|2392.13|2392.13|0
1605264090000|2020-11-13 10:41:30|2392.01|2392.01|2392.01|2392.01|2392.01|2392.01|2391.84|2391.84|0
1605264110000|2020-11-13 10:41:50|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|2391.85|0
1605264120000|2020-11-13 10:42:00|2391.88|2391.88|2392.11|2392.11|2392.15|2392.15|2391.88|2391.88|0
1605264130000|2020-11-13 10:42:10|2392.12|2392.12|2392.21|2392.21|2392.29|2392.29|2392.12|2392.12|0
1605264140000|2020-11-13 10:42:20|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|2392.22|0
1605264150000|2020-11-13 10:42:30|2392.16|2392.16|2392.67|2392.67|2392.67|2392.67|2392|2392|0
1605264160000|2020-11-13 10:42:40|2392.72|2392.72|2392.89|2392.89|2392.89|2392.89|2392.72|2392.72|0
1605264170000|2020-11-13 10:42:50|2393|2393|2393|2393|2393|2393|2393|2393|0
1605264180000|2020-11-13 10:43:00|2392.99|2392.99|2393.27|2393.27|2393.27|2393.27|2392.95|2392.95|0
1605264190000|2020-11-13 10:43:10|2393.92|2393.92|2393.9|2393.9|2393.94|2393.94|2393.9|2393.9|0
1605264200000|2020-11-13 10:43:20|2393.94|2393.94|2393.94|2393.94|2393.94|2393.94|2393.94|2393.94|0
1605264210000|2020-11-13 10:43:30|2393.9|2393.9|2393.51|2393.51|2393.9|2393.9|2393.51|2393.51|0
1605264220000|2020-11-13 10:43:40|2393.48|2393.48|2393.81|2393.81|2393.81|2393.81|2393.48|2393.48|0
1605264230000|2020-11-13 10:43:50|2394.04|2394.04|2394.18|2394.18|2394.2|2394.2|2393.98|2393.98|0
1605264240000|2020-11-13 10:44:00|2394.21|2394.21|2394.47|2394.47|2394.47|2394.47|2394.18|2394.18|0
1605264250000|2020-11-13 10:44:10|2394.5|2394.5|2394.54|2394.54|2394.54|2394.54|2394.5|2394.5|0
1605264260000|2020-11-13 10:44:20|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|2394.5|0
1605264270000|2020-11-13 10:44:30|2394.46|2394.46|2394.74|2394.74|2394.74|2394.74|2394.46|2394.46|0
1605264280000|2020-11-13 10:44:40|2394.91|2394.91|2395.02|2395.02|2395.02|2395.02|2394.91|2394.91|0
1605264290000|2020-11-13 10:44:50|2394.86|2394.86|2394.43|2394.43|2394.86|2394.86|2394.43|2394.43|0
1605264300000|2020-11-13 10:45:00|2394.49|2394.49|2394.76|2394.76|2394.76|2394.76|2394.49|2394.49|0
1605264310000|2020-11-13 10:45:10|2394.64|2394.64|2394.81|2394.81|2394.81|2394.81|2394.64|2394.64|0
1605264320000|2020-11-13 10:45:20|2394.76|2394.76|2394.99|2394.99|2394.99|2394.99|2394.76|2394.76|0
1605264330000|2020-11-13 10:45:30|2395.05|2395.05|2395.1|2395.1|2395.1|2395.1|2395.05|2395.05|0
1605264340000|2020-11-13 10:45:40|2394.87|2394.87|2394.71|2394.71|2394.87|2394.87|2394.71|2394.71|0
1605264350000|2020-11-13 10:45:50|2394.93|2394.93|2394.99|2394.99|2394.99|2394.99|2394.93|2394.93|0
1605264360000|2020-11-13 10:46:00|2395.01|2395.01|2395.24|2395.24|2395.24|2395.24|2395.01|2395.01|0
1605264370000|2020-11-13 10:46:10|2394.9|2394.9|2394.98|2394.98|2395.07|2395.07|2394.9|2394.9|0
1605264380000|2020-11-13 10:46:20|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|2395.14|0
1605264390000|2020-11-13 10:46:30|2394.98|2394.98|2394.94|2394.94|2394.98|2394.98|2394.94|2394.94|0
1605264400000|2020-11-13 10:46:40|2394.77|2394.77|2394.01|2394.01|2394.77|2394.77|2394.01|2394.01|0
1605264410000|2020-11-13 10:46:50|2394.05|2394.05|2394.66|2394.66|2394.66|2394.66|2394.05|2394.05|0
1605264420000|2020-11-13 10:47:00|2394.7|2394.7|2395.51|2395.51|2395.51|2395.51|2394.7|2394.7|0
1605264430000|2020-11-13 10:47:10|2395.54|2395.54|2396.1|2396.1|2396.1|2396.1|2395.54|2395.54|0
1605264440000|2020-11-13 10:47:20|2396.35|2396.35|2396.29|2396.29|2396.35|2396.35|2396.23|2396.23|0
1605264450000|2020-11-13 10:47:30|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|2396.12|0
1605264460000|2020-11-13 10:47:40|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|2396.05|0
1605264470000|2020-11-13 10:47:50|2396.01|2396.01|2395.92|2395.92|2396.01|2396.01|2395.92|2395.92|0
1605264480000|2020-11-13 10:48:00|2396.04|2396.04|2396.4|2396.4|2396.4|2396.4|2396.04|2396.04|0
1605264490000|2020-11-13 10:48:10|2396.38|2396.38|2396.2|2396.2|2396.38|2396.38|2396.2|2396.2|0
1605264500000|2020-11-13 10:48:20|2396.24|2396.24|2396.71|2396.71|2396.71|2396.71|2396.24|2396.24|0
1605264510000|2020-11-13 10:48:30|2396.89|2396.89|2396.89|2396.89|2396.89|2396.89|2396.89|2396.89|0
1605264520000|2020-11-13 10:48:40|2396.9|2396.9|2396.9|2396.9|2396.9|2396.9|2396.9|2396.9|0
1605264530000|2020-11-13 10:48:50|2397.01|2397.01|2397.01|2397.01|2397.01|2397.01|2397.01|2397.01|0
1605264540000|2020-11-13 10:49:00|2397.12|2397.12|2397.39|2397.39|2397.45|2397.45|2397.12|2397.12|0
1605264550000|2020-11-13 10:49:10|2397.33|2397.33|2396.91|2396.91|2397.5|2397.5|2396.91|2396.91|0
1605264560000|2020-11-13 10:49:20|2396.87|2396.87|2396.57|2396.57|2396.87|2396.87|2396.57|2396.57|0
1605264570000|2020-11-13 10:49:30|2396.59|2396.59|2396.89|2396.89|2396.89|2396.89|2396.59|2396.59|0
1605264580000|2020-11-13 10:49:40|2397.06|2397.06|2396.9|2396.9|2397.06|2397.06|2396.89|2396.89|0
1605264590000|2020-11-13 10:49:50|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|2396.96|0
1605264600000|2020-11-13 10:50:00|2397.07|2397.07|2397.45|2397.45|2397.45|2397.45|2397.07|2397.07|0
1605264610000|2020-11-13 10:50:10|2397.61|2397.61|2397.63|2397.63|2397.63|2397.63|2397.61|2397.61|0
1605264620000|2020-11-13 10:50:20|2397.57|2397.57|2397.41|2397.41|2397.59|2397.59|2397.41|2397.41|0
1605264630000|2020-11-13 10:50:30|2397.35|2397.35|2396.64|2396.64|2397.35|2397.35|2396.64|2396.64|0
1605264640000|2020-11-13 10:50:40|2396.59|2396.59|2396.76|2396.76|2396.76|2396.76|2396.59|2396.59|0
1605264650000|2020-11-13 10:50:50|2396.72|2396.72|2396.52|2396.52|2396.72|2396.72|2396.52|2396.52|0
1605264660000|2020-11-13 10:51:00|2396.68|2396.68|2396.68|2396.68|2396.68|2396.68|2396.68|2396.68|0
1605264670000|2020-11-13 10:51:10|2396.74|2396.74|2396.57|2396.57|2396.74|2396.74|2396.57|2396.57|0
1605264680000|2020-11-13 10:51:20|2396.46|2396.46|2396.46|2396.46|2396.46|2396.46|2395.96|2395.96|0
1605264690000|2020-11-13 10:51:30|2396.63|2396.63|2396.68|2396.68|2396.68|2396.68|2396.63|2396.63|0
1605264700000|2020-11-13 10:51:40|2396.5|2396.5|2396.53|2396.53|2396.71|2396.71|2396.48|2396.48|0
1605264710000|2020-11-13 10:51:50|2396.59|2396.59|2396.51|2396.51|2396.59|2396.59|2396.51|2396.51|0
1605264720000|2020-11-13 10:52:00|2396.57|2396.57|2396.34|2396.34|2396.57|2396.57|2396.08|2396.08|0
1605264730000|2020-11-13 10:52:10|2396.31|2396.31|2396.25|2396.25|2396.32|2396.32|2396.25|2396.25|0
1605264740000|2020-11-13 10:52:20|2396.08|2396.08|2396.37|2396.37|2396.45|2396.45|2396.08|2396.08|0
1605264750000|2020-11-13 10:52:30|2396.33|2396.33|2396.31|2396.31|2396.33|2396.33|2396.31|2396.31|0
1605264760000|2020-11-13 10:52:40|2396.19|2396.19|2396.17|2396.17|2396.19|2396.19|2396.08|2396.08|0
1605264770000|2020-11-13 10:52:50|2396.11|2396.11|2396.6|2396.6|2396.6|2396.6|2396|2396|0
1605264780000|2020-11-13 10:53:00|2396.65|2396.65|2396.62|2396.62|2396.65|2396.65|2396.15|2396.15|0
1605264790000|2020-11-13 10:53:10|2396.7|2396.7|2396.53|2396.53|2396.7|2396.7|2396.53|2396.53|0
1605264800000|2020-11-13 10:53:20|2396.47|2396.47|2396.35|2396.35|2396.47|2396.47|2396.35|2396.35|0
1605264810000|2020-11-13 10:53:30|2396.52|2396.52|2397.18|2397.18|2397.35|2397.35|2396.52|2396.52|0
1605264820000|2020-11-13 10:53:40|2397.24|2397.24|2397.51|2397.51|2397.51|2397.51|2397.24|2397.24|0
1605264840000|2020-11-13 10:54:00|2397.28|2397.28|2397.16|2397.16|2397.28|2397.28|2397.16|2397.16|0
1605264850000|2020-11-13 10:54:10|2397|2397|2396.8|2396.8|2397|2397|2396.8|2396.8|0
1605264860000|2020-11-13 10:54:20|2396.69|2396.69|2396.78|2396.78|2396.89|2396.89|2396.69|2396.69|0
1605264870000|2020-11-13 10:54:30|2396.67|2396.67|2396.5|2396.5|2396.73|2396.73|2396.5|2396.5|0
1605264880000|2020-11-13 10:54:40|2396.33|2396.33|2396.37|2396.37|2396.37|2396.37|2396.33|2396.33|0
1605264890000|2020-11-13 10:54:50|2396.26|2396.26|2396.37|2396.37|2396.37|2396.37|2396.26|2396.26|0
1605264900000|2020-11-13 10:55:00|2396.54|2396.54|2397.1|2397.1|2397.1|2397.1|2396.54|2396.54|0
1605264910000|2020-11-13 10:55:10|2397.11|2397.11|2397.31|2397.31|2397.34|2397.34|2397.11|2397.11|0
1605264920000|2020-11-13 10:55:20|2397.14|2397.14|2396.98|2396.98|2397.14|2397.14|2396.98|2396.98|0
1605264930000|2020-11-13 10:55:30|2396.65|2396.65|2396.65|2396.65|2396.65|2396.65|2396.65|2396.65|0
1605264940000|2020-11-13 10:55:40|2396.56|2396.56|2396.27|2396.27|2396.56|2396.56|2396.27|2396.27|0
1605264950000|2020-11-13 10:55:50|2396.1|2396.1|2395.84|2395.84|2396.1|2396.1|2395.78|2395.78|0
1605264960000|2020-11-13 10:56:00|2395.9|2395.9|2395.8|2395.8|2395.9|2395.9|2395.63|2395.63|0
1605264970000|2020-11-13 10:56:10|2395.81|2395.81|2395.68|2395.68|2396.1|2396.1|2395.68|2395.68|0
1605264980000|2020-11-13 10:56:20|2395.56|2395.56|2394.95|2394.95|2395.56|2395.56|2394.95|2394.95|0
1605264990000|2020-11-13 10:56:30|2394.83|2394.83|2394.83|2394.83|2394.83|2394.83|2394.83|2394.83|0
1605265000000|2020-11-13 10:56:40|2394.78|2394.78|2394.64|2394.64|2394.83|2394.83|2394.64|2394.64|0
1605265010000|2020-11-13 10:56:50|2394.61|2394.61|2394.63|2394.63|2394.63|2394.63|2394.51|2394.51|0
1605265020000|2020-11-13 10:57:00|2394.8|2394.8|2394.8|2394.8|2394.8|2394.8|2394.8|2394.8|0
1605265030000|2020-11-13 10:57:10|2394.79|2394.79|2394.79|2394.79|2394.79|2394.79|2394.79|2394.79|0
1605265040000|2020-11-13 10:57:20|2394.83|2394.83|2395.71|2395.71|2395.79|2395.79|2394.83|2394.83|0
1605265060000|2020-11-13 10:57:40|2395.88|2395.88|2395.88|2395.88|2395.88|2395.88|2395.88|2395.88|0
1605265070000|2020-11-13 10:57:50|2396.56|2396.56|2396.39|2396.39|2396.56|2396.56|2396.39|2396.39|0
1605265090000|2020-11-13 10:58:10|2396.35|2396.35|2396.41|2396.41|2396.41|2396.41|2396.35|2396.35|0
1605265100000|2020-11-13 10:58:20|2396.37|2396.37|2395.84|2395.84|2396.37|2396.37|2395.84|2395.84|0
1605265110000|2020-11-13 10:58:30|2395.9|2395.9|2395.85|2395.85|2395.9|2395.9|2395.85|2395.85|0
1605265120000|2020-11-13 10:58:40|2395.69|2395.69|2395.63|2395.63|2395.69|2395.69|2395.63|2395.63|0
1605265130000|2020-11-13 10:58:50|2395.8|2395.8|2395.85|2395.85|2395.85|2395.85|2395.8|2395.8|0
1605265140000|2020-11-13 10:59:00|2395.74|2395.74|2395.74|2395.74|2395.74|2395.74|2395.74|2395.74|0
1605265150000|2020-11-13 10:59:10|2395.78|2395.78|2395.74|2395.74|2395.78|2395.78|2395.74|2395.74|0
1605265160000|2020-11-13 10:59:20|2395.8|2395.8|2395.74|2395.74|2395.8|2395.8|2395.63|2395.63|0
1605265170000|2020-11-13 10:59:30|2395.75|2395.75|2395.64|2395.64|2395.75|2395.75|2395.64|2395.64|0
1605265180000|2020-11-13 10:59:40|2395.68|2395.68|2395.67|2395.67|2395.68|2395.68|2395.67|2395.67|0
1605265190000|2020-11-13 10:59:50|2395.73|2395.73|2395.73|2395.73|2395.73|2395.73|2395.73|2395.73|0
1605265200000|2020-11-13 11:00:00|2395.84|2395.84|2396.36|2396.36|2396.36|2396.36|2395.84|2395.84|0
1605265210000|2020-11-13 11:00:10|2396.59|2396.59|2396.59|2396.59|2396.69|2396.69|2396.59|2396.59|0
1605265220000|2020-11-13 11:00:20|2396.96|2396.96|2396.91|2396.91|2396.96|2396.96|2396.91|2396.91|0
1605265230000|2020-11-13 11:00:30|2396.85|2396.85|2396.58|2396.58|2396.85|2396.85|2396.36|2396.36|0
1605265240000|2020-11-13 11:00:40|2396.57|2396.57|2396.05|2396.05|2396.63|2396.63|2396.05|2396.05|0
1605265250000|2020-11-13 11:00:50|2395.88|2395.88|2395.1|2395.1|2395.88|2395.88|2394.93|2394.93|0
1605265260000|2020-11-13 11:01:00|2395.02|2395.02|2394.37|2394.37|2395.02|2395.02|2394.37|2394.37|0
1605265270000|2020-11-13 11:01:10|2394.33|2394.33|2394.31|2394.31|2394.33|2394.33|2394.31|2394.31|0
1605265280000|2020-11-13 11:01:20|2394.26|2394.26|2394.26|2394.26|2394.26|2394.26|2394.26|2394.26|0
1605265290000|2020-11-13 11:01:30|2394.06|2394.06|2393.38|2393.38|2394.06|2394.06|2393.38|2393.38|0
1605265300000|2020-11-13 11:01:40|2393.5|2393.5|2393.35|2393.35|2393.5|2393.5|2393.35|2393.35|0
1605265310000|2020-11-13 11:01:50|2393.12|2393.12|2392.56|2392.56|2393.12|2393.12|2392.56|2392.56|0
1605265320000|2020-11-13 11:02:00|2392.36|2392.36|2390.97|2390.97|2392.36|2392.36|2390.97|2390.97|0
1605265330000|2020-11-13 11:02:10|2390.86|2390.86|2390.36|2390.36|2390.9|2390.9|2390.36|2390.36|0
1605265340000|2020-11-13 11:02:20|2390.4|2390.4|2390.53|2390.53|2390.56|2390.56|2390.36|2390.36|0
1605265350000|2020-11-13 11:02:30|2390.51|2390.51|2390.28|2390.28|2390.51|2390.51|2390.28|2390.28|0
1605265360000|2020-11-13 11:02:40|2390.21|2390.21|2390.02|2390.02|2390.21|2390.21|2390.02|2390.02|0
1605265370000|2020-11-13 11:02:50|2389.85|2389.85|2389.68|2389.68|2389.85|2389.85|2389.68|2389.68|0
1605265380000|2020-11-13 11:03:00|2389.8|2389.8|2389.25|2389.25|2389.8|2389.8|2389.08|2389.08|0
1605265390000|2020-11-13 11:03:10|2389.19|2389.19|2387.78|2387.78|2389.19|2389.19|2387.78|2387.78|0
1605265400000|2020-11-13 11:03:20|2387.73|2387.73|2388.42|2388.42|2388.42|2388.42|2387.73|2387.73|0
1605265410000|2020-11-13 11:03:30|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|2388.14|0
1605265420000|2020-11-13 11:03:40|2388.25|2388.25|2388.28|2388.28|2388.42|2388.42|2388.25|2388.25|0
1605265430000|2020-11-13 11:03:50|2388.11|2388.11|2388.28|2388.28|2388.28|2388.28|2388.05|2388.05|0
1605265440000|2020-11-13 11:04:00|2388.16|2388.16|2387.02|2387.02|2388.16|2388.16|2387.02|2387.02|0
1605265450000|2020-11-13 11:04:10|2387.14|2387.14|2386.93|2386.93|2387.24|2387.24|2386.93|2386.93|0
1605265460000|2020-11-13 11:04:20|2386.88|2386.88|2386.97|2386.97|2386.97|2386.97|2386.86|2386.86|0
1605265470000|2020-11-13 11:04:30|2386.91|2386.91|2387.47|2387.47|2387.47|2387.47|2386.91|2386.91|0
1605265480000|2020-11-13 11:04:40|2387.48|2387.48|2387.46|2387.46|2387.6|2387.6|2387.46|2387.46|0
1605265490000|2020-11-13 11:04:50|2387.58|2387.58|2387.88|2387.88|2387.88|2387.88|2387.58|2387.58|0
1605265500000|2020-11-13 11:05:00|2387.94|2387.94|2388.45|2388.45|2388.54|2388.54|2387.94|2387.94|0
1605265510000|2020-11-13 11:05:10|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|2388.48|0
1605265520000|2020-11-13 11:05:20|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|2388.31|0
1605265530000|2020-11-13 11:05:30|2388.54|2388.54|2388.86|2388.86|2388.86|2388.86|2388.54|2388.54|0
1605265540000|2020-11-13 11:05:40|2388.88|2388.88|2388.83|2388.83|2388.88|2388.88|2388.83|2388.83|0
1605265550000|2020-11-13 11:05:50|2389.36|2389.36|2389.8|2389.8|2389.8|2389.8|2389.36|2389.36|0
1605265560000|2020-11-13 11:06:00|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|0
1605265570000|2020-11-13 11:06:10|2390.38|2390.38|2390.75|2390.75|2390.75|2390.75|2390.38|2390.38|0
1605265580000|2020-11-13 11:06:20|2390.67|2390.67|2389.87|2389.87|2390.67|2390.67|2389.87|2389.87|0
1605265590000|2020-11-13 11:06:30|2389.7|2389.7|2389.87|2389.87|2389.87|2389.87|2389.7|2389.7|0
1605265610000|2020-11-13 11:06:50|2389.81|2389.81|2389.81|2389.81|2389.81|2389.81|2389.81|2389.81|0
1605265620000|2020-11-13 11:07:00|2389.76|2389.76|2390.14|2390.14|2390.15|2390.15|2389.7|2389.7|0
1605265630000|2020-11-13 11:07:10|2390.19|2390.19|2390.07|2390.07|2390.35|2390.35|2390.07|2390.07|0
1605265640000|2020-11-13 11:07:20|2390.11|2390.11|2390.39|2390.39|2390.39|2390.39|2390.11|2390.11|0
1605265650000|2020-11-13 11:07:30|2390.89|2390.89|2390.89|2390.89|2390.89|2390.89|2390.89|2390.89|0
1605265660000|2020-11-13 11:07:40|2390.72|2390.72|2390.89|2390.89|2390.89|2390.89|2390.55|2390.55|0
1605265670000|2020-11-13 11:07:50|2391|2391|2390.94|2390.94|2391|2391|2390.94|2390.94|0
1605265680000|2020-11-13 11:08:00|2390.95|2390.95|2390.31|2390.31|2390.95|2390.95|2390.29|2390.29|0
1605265690000|2020-11-13 11:08:10|2390.35|2390.35|2390.31|2390.31|2390.36|2390.36|2390.31|2390.31|0
1605265700000|2020-11-13 11:08:20|2389.78|2389.78|2389.71|2389.71|2389.84|2389.84|2389.71|2389.71|0
1605265710000|2020-11-13 11:08:30|2389.38|2389.38|2389.34|2389.34|2389.38|2389.38|2389.34|2389.34|0
1605265720000|2020-11-13 11:08:40|2389.28|2389.28|2389.27|2389.27|2389.28|2389.28|2389.27|2389.27|0
1605265740000|2020-11-13 11:09:00|2389.25|2389.25|2389.31|2389.31|2389.31|2389.31|2389.25|2389.25|0
1605265750000|2020-11-13 11:09:10|2389.14|2389.14|2389.35|2389.35|2389.35|2389.35|2389.14|2389.14|0
1605265760000|2020-11-13 11:09:20|2389.36|2389.36|2389.53|2389.53|2389.53|2389.53|2389.36|2389.36|0
1605265770000|2020-11-13 11:09:30|2389.47|2389.47|2389.26|2389.26|2389.47|2389.47|2389.26|2389.26|0
1605265780000|2020-11-13 11:09:40|2388.63|2388.63|2388.7|2388.7|2388.7|2388.7|2388.63|2388.63|0
1605265790000|2020-11-13 11:09:50|2388.77|2388.77|2389.22|2389.22|2389.22|2389.22|2388.73|2388.73|0
1605265800000|2020-11-13 11:10:00|2389.31|2389.31|2390.48|2390.48|2390.48|2390.48|2389.25|2389.25|0
1605265810000|2020-11-13 11:10:10|2390.31|2390.31|2390.42|2390.42|2390.42|2390.42|2390.31|2390.31|0
1605265820000|2020-11-13 11:10:20|2390.25|2390.25|2390.45|2390.45|2390.45|2390.45|2390.25|2390.25|0
1605265840000|2020-11-13 11:10:40|2390.5|2390.5|2390.65|2390.65|2390.65|2390.65|2390.5|2390.5|0
1605265850000|2020-11-13 11:10:50|2390.48|2390.48|2390.24|2390.24|2390.48|2390.48|2390.24|2390.24|0
1605265870000|2020-11-13 11:11:10|2390.2|2390.2|2390.35|2390.35|2390.46|2390.46|2390.2|2390.2|0
1605265880000|2020-11-13 11:11:20|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|2390.74|0
1605265890000|2020-11-13 11:11:30|2390.8|2390.8|2390.84|2390.84|2390.84|2390.84|2390.8|2390.8|0
1605265920000|2020-11-13 11:12:00|2390.95|2390.95|2390.9|2390.9|2391.01|2391.01|2390.84|2390.84|0
1605265930000|2020-11-13 11:12:10|2390.84|2390.84|2390.76|2390.76|2390.84|2390.84|2390.76|2390.76|0
1605265940000|2020-11-13 11:12:20|2390.77|2390.77|2390.71|2390.71|2390.77|2390.77|2390.71|2390.71|0
1605265950000|2020-11-13 11:12:30|2390.83|2390.83|2390.77|2390.77|2391|2391|2390.77|2390.77|0
1605265960000|2020-11-13 11:12:40|2390.66|2390.66|2391.48|2391.48|2391.48|2391.48|2390.66|2390.66|0
1605265970000|2020-11-13 11:12:50|2391.42|2391.42|2391.54|2391.54|2391.54|2391.54|2391.42|2391.42|0
1605265980000|2020-11-13 11:13:00|2391.2|2391.2|2390.55|2390.55|2391.2|2391.2|2390.38|2390.38|0
1605265990000|2020-11-13 11:13:10|2390.17|2390.17|2389.62|2389.62|2390.17|2390.17|2389.62|2389.62|0
1605266000000|2020-11-13 11:13:20|2389.59|2389.59|2389.08|2389.08|2389.59|2389.59|2389.08|2389.08|0
1605266010000|2020-11-13 11:13:30|2389.19|2389.19|2388.65|2388.65|2389.19|2389.19|2388.65|2388.65|0
1605266020000|2020-11-13 11:13:40|2388.61|2388.61|2387.2|2387.2|2388.61|2388.61|2387.2|2387.2|0
1605266030000|2020-11-13 11:13:50|2387.18|2387.18|2386.98|2386.98|2387.18|2387.18|2386.98|2386.98|0
1605266040000|2020-11-13 11:14:00|2386.96|2386.96|2386.54|2386.54|2386.96|2386.96|2386.54|2386.54|0
1605266050000|2020-11-13 11:14:10|2386.43|2386.43|2386.58|2386.58|2386.73|2386.73|2386.4|2386.4|0
1605266060000|2020-11-13 11:14:20|2386.65|2386.65|2386.56|2386.56|2386.65|2386.65|2386.56|2386.56|0
1605266080000|2020-11-13 11:14:40|2386.57|2386.57|2386.63|2386.63|2386.63|2386.63|2386.57|2386.57|0
1605266100000|2020-11-13 11:15:00|2386.57|2386.57|2386.48|2386.48|2386.59|2386.59|2386.48|2386.48|0
1605266110000|2020-11-13 11:15:10|2386.69|2386.69|2386.04|2386.04|2386.69|2386.69|2386.04|2386.04|0
1605266120000|2020-11-13 11:15:20|2385.71|2385.71|2386.4|2386.4|2386.4|2386.4|2385.68|2385.68|0
1605266130000|2020-11-13 11:15:30|2386.17|2386.17|2386.93|2386.93|2386.93|2386.93|2386.16|2386.16|0
1605266140000|2020-11-13 11:15:40|2387|2387|2388.07|2388.07|2388.07|2388.07|2387|2387|0
1605266150000|2020-11-13 11:15:50|2388.12|2388.12|2388.07|2388.07|2388.12|2388.12|2388.07|2388.07|0
1605266160000|2020-11-13 11:16:00|2388.03|2388.03|2388.03|2388.03|2388.03|2388.03|2388.03|2388.03|0
1605266170000|2020-11-13 11:16:10|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|2387.58|0
1605266180000|2020-11-13 11:16:20|2387.08|2387.08|2386.96|2386.96|2387.08|2387.08|2386.96|2386.96|0
1605266190000|2020-11-13 11:16:30|2386.9|2386.9|2387.02|2387.02|2387.02|2387.02|2386.9|2386.9|0
1605266200000|2020-11-13 11:16:40|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|2387.18|0
1605266210000|2020-11-13 11:16:50|2386.98|2386.98|2386.92|2386.92|2386.98|2386.98|2386.92|2386.92|0
1605266220000|2020-11-13 11:17:00|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|2387.03|0
1605266230000|2020-11-13 11:17:10|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|2386.87|0
1605266250000|2020-11-13 11:17:30|2386.92|2386.92|2386.92|2386.92|2386.92|2386.92|2386.92|2386.92|0
1605266260000|2020-11-13 11:17:40|2387.04|2387.04|2387.15|2387.15|2387.15|2387.15|2387.04|2387.04|0
1605266270000|2020-11-13 11:17:50|2387.65|2387.65|2387.48|2387.48|2387.65|2387.65|2387.48|2387.48|0
1605266280000|2020-11-13 11:18:00|2387.81|2387.81|2387.87|2387.87|2387.98|2387.98|2387.81|2387.81|0
1605266290000|2020-11-13 11:18:10|2387.71|2387.71|2387.54|2387.54|2387.71|2387.71|2387.54|2387.54|0
1605266310000|2020-11-13 11:18:30|2387.2|2387.2|2386.47|2386.47|2387.2|2387.2|2386.47|2386.47|0
1605266320000|2020-11-13 11:18:40|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|2386.59|0
1605266330000|2020-11-13 11:18:50|2386.53|2386.53|2386.59|2386.59|2386.59|2386.59|2386.53|2386.53|0
1605266340000|2020-11-13 11:19:00|2386.53|2386.53|2386.68|2386.68|2386.87|2386.87|2386.53|2386.53|0
1605266350000|2020-11-13 11:19:10|2386.74|2386.74|2387.07|2387.07|2387.07|2387.07|2386.74|2386.74|0
1605266370000|2020-11-13 11:19:30|2387.18|2387.18|2387.53|2387.53|2387.69|2387.69|2387.18|2387.18|0
1605266380000|2020-11-13 11:19:40|2387.57|2387.57|2387.79|2387.79|2387.79|2387.79|2387.57|2387.57|0
1605266390000|2020-11-13 11:19:50|2387.75|2387.75|2388.08|2388.08|2388.08|2388.08|2387.75|2387.75|0
1605266400000|2020-11-13 11:20:00|2388.25|2388.25|2388.4|2388.4|2388.4|2388.4|2388.25|2388.25|0
1605266410000|2020-11-13 11:20:10|2388.45|2388.45|2388.74|2388.74|2388.74|2388.74|2388.45|2388.45|0
1605266420000|2020-11-13 11:20:20|2389.03|2389.03|2389.19|2389.19|2389.19|2389.19|2389.03|2389.03|0
1605266430000|2020-11-13 11:20:30|2389.65|2389.65|2389.23|2389.23|2389.65|2389.65|2389.23|2389.23|0
1605266440000|2020-11-13 11:20:40|2389.15|2389.15|2389|2389|2389.15|2389.15|2389|2389|0
1605266450000|2020-11-13 11:20:50|2389.06|2389.06|2389.12|2389.12|2389.12|2389.12|2389.06|2389.06|0
1605266460000|2020-11-13 11:21:00|2389.19|2389.19|2389.14|2389.14|2389.19|2389.19|2389.14|2389.14|0
1605266470000|2020-11-13 11:21:10|2389.19|2389.19|2389.22|2389.22|2389.22|2389.22|2388.86|2388.86|0
1605266480000|2020-11-13 11:21:20|2389.34|2389.34|2389.51|2389.51|2389.51|2389.51|2389.34|2389.34|0
1605266500000|2020-11-13 11:21:40|2389.55|2389.55|2389.08|2389.08|2389.55|2389.55|2388.97|2388.97|0
1605266510000|2020-11-13 11:21:50|2388.75|2388.75|2388.7|2388.7|2388.75|2388.75|2388.7|2388.7|0
1605266540000|2020-11-13 11:22:20|2388.92|2388.92|2389.55|2389.55|2389.88|2389.88|2388.92|2388.92|0
1605266550000|2020-11-13 11:22:30|2389.49|2389.49|2389.44|2389.44|2389.49|2389.49|2389.44|2389.44|0
1605266560000|2020-11-13 11:22:40|2389.43|2389.43|2389.43|2389.43|2389.43|2389.43|2389.43|2389.43|0
1605266570000|2020-11-13 11:22:50|2389.37|2389.37|2388.15|2388.15|2389.52|2389.52|2388.15|2388.15|0
1605266580000|2020-11-13 11:23:00|2388.03|2388.03|2387.79|2387.79|2388.03|2388.03|2387.74|2387.74|0
1605266590000|2020-11-13 11:23:10|2387.85|2387.85|2387.51|2387.51|2387.85|2387.85|2387.51|2387.51|0
1605266600000|2020-11-13 11:23:20|2387.48|2387.48|2387.21|2387.21|2387.48|2387.48|2387.21|2387.21|0
1605266610000|2020-11-13 11:23:30|2387.37|2387.37|2386.93|2386.93|2387.37|2387.37|2386.93|2386.93|0
1605266620000|2020-11-13 11:23:40|2387.02|2387.02|2387.24|2387.24|2387.24|2387.24|2387.02|2387.02|0
1605266630000|2020-11-13 11:23:50|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|2387.19|0
1605266640000|2020-11-13 11:24:00|2387.36|2387.36|2386.44|2386.44|2387.36|2387.36|2386.33|2386.33|0
1605266650000|2020-11-13 11:24:10|2386.46|2386.46|2386.08|2386.08|2386.46|2386.46|2386.08|2386.08|0
1605266660000|2020-11-13 11:24:20|2386.2|2386.2|2386.15|2386.15|2386.2|2386.2|2386.15|2386.15|0
1605266670000|2020-11-13 11:24:30|2386.11|2386.11|2384.64|2384.64|2386.11|2386.11|2384.64|2384.64|0
1605266680000|2020-11-13 11:24:40|2384.62|2384.62|2383.93|2383.93|2384.62|2384.62|2383.93|2383.93|0
1605266690000|2020-11-13 11:24:50|2383.87|2383.87|2383.07|2383.07|2383.93|2383.93|2383.07|2383.07|0
1605266700000|2020-11-13 11:25:00|2383.15|2383.15|2383.43|2383.43|2383.43|2383.43|2383.15|2383.15|0
1605266710000|2020-11-13 11:25:10|2383.4|2383.4|2383.4|2383.4|2383.4|2383.4|2383.4|2383.4|0
1605266720000|2020-11-13 11:25:20|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|2383.37|0
1605266730000|2020-11-13 11:25:30|2383.43|2383.43|2383.49|2383.49|2383.49|2383.49|2383.43|2383.43|0
1605266750000|2020-11-13 11:25:50|2383.32|2383.32|2383.54|2383.54|2383.54|2383.54|2383.32|2383.32|0
1605266760000|2020-11-13 11:26:00|2383.52|2383.52|2383.4|2383.4|2383.56|2383.56|2383.4|2383.4|0
1605266770000|2020-11-13 11:26:10|2383.27|2383.27|2382.71|2382.71|2383.27|2383.27|2382.71|2382.71|0
1605266780000|2020-11-13 11:26:20|2382.7|2382.7|2382.79|2382.79|2382.79|2382.79|2382.46|2382.46|0
1605266790000|2020-11-13 11:26:30|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|2382.46|0
1605266810000|2020-11-13 11:26:50|2382.52|2382.52|2381.97|2381.97|2382.52|2382.52|2381.97|2381.97|0
1605266820000|2020-11-13 11:27:00|2381.99|2381.99|2382.11|2382.11|2382.19|2382.19|2381.99|2381.99|0
1605266830000|2020-11-13 11:27:10|2382.07|2382.07|2382.07|2382.07|2382.07|2382.07|2382.07|2382.07|0
1605266850000|2020-11-13 11:27:30|2382.03|2382.03|2381.95|2381.95|2382.03|2382.03|2381.94|2381.94|0
1605266860000|2020-11-13 11:27:40|2382|2382|2382.31|2382.31|2382.31|2382.31|2382|2382|0
1605266870000|2020-11-13 11:27:50|2382.62|2382.62|2384.55|2384.55|2384.55|2384.55|2382.62|2382.62|0
1605266880000|2020-11-13 11:28:00|2384.38|2384.38|2384.19|2384.19|2384.44|2384.44|2384.19|2384.19|0
1605266890000|2020-11-13 11:28:10|2384.08|2384.08|2384.02|2384.02|2384.08|2384.08|2384.02|2384.02|0
1605266900000|2020-11-13 11:28:20|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|2383.85|0
1605266910000|2020-11-13 11:28:30|2383.84|2383.84|2384.4|2384.4|2384.4|2384.4|2383.84|2383.84|0
1605266930000|2020-11-13 11:28:50|2384.46|2384.46|2384.4|2384.4|2384.46|2384.46|2384.4|2384.4|0
1605266940000|2020-11-13 11:29:00|2384.74|2384.74|2384.68|2384.68|2384.74|2384.74|2384.68|2384.68|0
1605266950000|2020-11-13 11:29:10|2384.35|2384.35|2384.29|2384.29|2384.35|2384.35|2384.29|2384.29|0
1605266960000|2020-11-13 11:29:20|2384.23|2384.23|2384.06|2384.06|2384.23|2384.23|2384.03|2384.03|0
1605266970000|2020-11-13 11:29:30|2384.05|2384.05|2383.91|2383.91|2384.05|2384.05|2383.89|2383.89|0
1605266980000|2020-11-13 11:29:40|2383.75|2383.75|2383.69|2383.69|2383.75|2383.75|2383.69|2383.69|0
1605266990000|2020-11-13 11:29:50|2383.49|2383.49|2382.57|2382.57|2383.49|2383.49|2382.57|2382.57|0
1605267000000|2020-11-13 11:30:00|2382.37|2382.37|2382.68|2382.68|2382.68|2382.68|2382.29|2382.29|0
1605267010000|2020-11-13 11:30:10|2383.18|2383.18|2383.44|2383.44|2383.44|2383.44|2383.18|2383.18|0
1605267020000|2020-11-13 11:30:20|2383.33|2383.33|2382.35|2382.35|2383.33|2383.33|2382.35|2382.35|0
1605267030000|2020-11-13 11:30:30|2382.41|2382.41|2383.43|2383.43|2383.43|2383.43|2382.41|2382.41|0
1605267040000|2020-11-13 11:30:40|2383.09|2383.09|2383.15|2383.15|2383.15|2383.15|2383.09|2383.09|0
1605267050000|2020-11-13 11:30:50|2383.21|2383.21|2383.22|2383.22|2383.26|2383.26|2383.21|2383.21|0
1605267060000|2020-11-13 11:31:00|2383.33|2383.33|2383.3|2383.3|2383.33|2383.33|2383.3|2383.3|0
1605267070000|2020-11-13 11:31:10|2383.38|2383.38|2383.4|2383.4|2383.4|2383.4|2383.38|2383.38|0
1605267080000|2020-11-13 11:31:20|2383.39|2383.39|2384.77|2384.77|2384.77|2384.77|2383.39|2383.39|0
1605267090000|2020-11-13 11:31:30|2384.85|2384.85|2385.02|2385.02|2385.02|2385.02|2384.85|2384.85|0
1605267100000|2020-11-13 11:31:40|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|2385.13|0
1605267110000|2020-11-13 11:31:50|2385.14|2385.14|2385.54|2385.54|2385.54|2385.54|2385.14|2385.14|0
1605267120000|2020-11-13 11:32:00|2385.6|2385.6|2385.93|2385.93|2385.93|2385.93|2385.48|2385.48|0
1605267130000|2020-11-13 11:32:10|2385.76|2385.76|2385.93|2385.93|2385.93|2385.93|2385.76|2385.76|0
1605267140000|2020-11-13 11:32:20|2385.6|2385.6|2385.5|2385.5|2385.6|2385.6|2385.5|2385.5|0
1605267160000|2020-11-13 11:32:40|2385.54|2385.54|2385.54|2385.54|2385.54|2385.54|2385.54|2385.54|0
1605267170000|2020-11-13 11:32:50|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|0
1605267180000|2020-11-13 11:33:00|2385.21|2385.21|2385.54|2385.54|2385.54|2385.54|2385.21|2385.21|0
1605267190000|2020-11-13 11:33:10|2385.12|2385.12|2385.01|2385.01|2385.12|2385.12|2385.01|2385.01|0
1605267210000|2020-11-13 11:33:30|2385.04|2385.04|2385.8|2385.8|2385.8|2385.8|2385.04|2385.04|0
1605267220000|2020-11-13 11:33:40|2385.84|2385.84|2385.9|2385.9|2385.9|2385.9|2385.84|2385.84|0
1605267230000|2020-11-13 11:33:50|2385.84|2385.84|2386.34|2386.34|2386.34|2386.34|2385.84|2385.84|0
1605267240000|2020-11-13 11:34:00|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|2386.51|0
1605267250000|2020-11-13 11:34:10|2386.57|2386.57|2386.4|2386.4|2386.57|2386.57|2386.4|2386.4|0
1605267260000|2020-11-13 11:34:20|2386.44|2386.44|2385.93|2385.93|2386.44|2386.44|2385.93|2385.93|0
1605267270000|2020-11-13 11:34:30|2385.82|2385.82|2384.81|2384.81|2385.82|2385.82|2384.81|2384.81|0
1605267290000|2020-11-13 11:34:50|2384.58|2384.58|2383.91|2383.91|2384.64|2384.64|2383.91|2383.91|0
1605267300000|2020-11-13 11:35:00|2383.97|2383.97|2383.8|2383.8|2383.97|2383.97|2383.8|2383.8|0
1605267310000|2020-11-13 11:35:10|2383.47|2383.47|2383.43|2383.43|2383.47|2383.47|2383.43|2383.43|0
1605267320000|2020-11-13 11:35:20|2383.56|2383.56|2384.37|2384.37|2384.37|2384.37|2383.56|2383.56|0
1605267330000|2020-11-13 11:35:30|2384.42|2384.42|2384.51|2384.51|2384.51|2384.51|2384.42|2384.42|0
1605267340000|2020-11-13 11:35:40|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|2384.23|0
1605267350000|2020-11-13 11:35:50|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|2384.06|0
1605267360000|2020-11-13 11:36:00|2384.04|2384.04|2382.8|2382.8|2384.04|2384.04|2382.8|2382.8|0
1605267370000|2020-11-13 11:36:10|2382.86|2382.86|2382.69|2382.69|2382.86|2382.86|2382.69|2382.69|0
1605267380000|2020-11-13 11:36:20|2383.02|2383.02|2382.83|2382.83|2383.02|2383.02|2382.83|2382.83|0
1605267390000|2020-11-13 11:36:30|2382.76|2382.76|2382.77|2382.77|2382.77|2382.77|2382.73|2382.73|0
1605267400000|2020-11-13 11:36:40|2382.71|2382.71|2382.38|2382.38|2382.71|2382.71|2382.22|2382.22|0
1605267410000|2020-11-13 11:36:50|2382.42|2382.42|2382.59|2382.59|2382.76|2382.76|2382.42|2382.42|0
1605267430000|2020-11-13 11:37:10|2382.53|2382.53|2382.46|2382.46|2382.66|2382.66|2382.46|2382.46|0
1605267440000|2020-11-13 11:37:20|2382.45|2382.45|2382.6|2382.6|2382.6|2382.6|2382.41|2382.41|0
1605267460000|2020-11-13 11:37:40|2382.43|2382.43|2382.43|2382.43|2382.43|2382.43|2382.43|2382.43|0
1605267470000|2020-11-13 11:37:50|2382.4|2382.4|2382.42|2382.42|2382.42|2382.42|2382.36|2382.36|0
1605267480000|2020-11-13 11:38:00|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|2382.3|0
1605267490000|2020-11-13 11:38:10|2382.08|2382.08|2382.08|2382.08|2382.08|2382.08|2381.69|2381.69|0
1605267500000|2020-11-13 11:38:20|2382.14|2382.14|2381.97|2381.97|2382.14|2382.14|2381.97|2381.97|0
1605267510000|2020-11-13 11:38:30|2381.64|2381.64|2381.21|2381.21|2381.64|2381.64|2381.21|2381.21|0
1605267520000|2020-11-13 11:38:40|2381.55|2381.55|2381.92|2381.92|2381.92|2381.92|2381.55|2381.55|0
1605267530000|2020-11-13 11:38:50|2382.03|2382.03|2382.25|2382.25|2382.25|2382.25|2381.92|2381.92|0
1605267540000|2020-11-13 11:39:00|2382.08|2382.08|2381.47|2381.47|2382.08|2382.08|2381.47|2381.47|0
1605267550000|2020-11-13 11:39:10|2381.52|2381.52|2381.53|2381.53|2381.87|2381.87|2381.52|2381.52|0
1605267560000|2020-11-13 11:39:20|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|2381.48|0
1605267570000|2020-11-13 11:39:30|2381.53|2381.53|2381.41|2381.41|2381.53|2381.53|2381.41|2381.41|0
1605267580000|2020-11-13 11:39:40|2381.07|2381.07|2381.05|2381.05|2381.07|2381.07|2381.05|2381.05|0
1605267590000|2020-11-13 11:39:50|2380.89|2380.89|2380.71|2380.71|2380.89|2380.89|2380.71|2380.71|0
1605267600000|2020-11-13 11:40:00|2380.7|2380.7|2380.68|2380.68|2380.7|2380.7|2380.62|2380.62|0
1605267610000|2020-11-13 11:40:10|2380.35|2380.35|2379.03|2379.03|2380.35|2380.35|2379.03|2379.03|0
1605267620000|2020-11-13 11:40:20|2378.91|2378.91|2378.87|2378.87|2378.91|2378.91|2378.87|2378.87|0
1605267630000|2020-11-13 11:40:30|2378.54|2378.54|2378.54|2378.54|2378.54|2378.54|2378.54|2378.54|0
1605267640000|2020-11-13 11:40:40|2378.48|2378.48|2377.98|2377.98|2378.48|2378.48|2377.98|2377.98|0
1605267650000|2020-11-13 11:40:50|2377.75|2377.75|2378.4|2378.4|2378.4|2378.4|2377.71|2377.71|0
1605267660000|2020-11-13 11:41:00|2378.44|2378.44|2378.5|2378.5|2378.5|2378.5|2378.44|2378.44|0
1605267670000|2020-11-13 11:41:10|2378.73|2378.73|2379.82|2379.82|2379.82|2379.82|2378.73|2378.73|0
1605267680000|2020-11-13 11:41:20|2379.76|2379.76|2379.45|2379.45|2379.79|2379.79|2379.45|2379.45|0
1605267700000|2020-11-13 11:41:40|2379.68|2379.68|2379.75|2379.75|2379.75|2379.75|2379.68|2379.68|0
1605267710000|2020-11-13 11:41:50|2379.71|2379.71|2379.82|2379.82|2379.82|2379.82|2379.71|2379.71|0
1605267730000|2020-11-13 11:42:10|2379.27|2379.27|2378.86|2378.86|2379.27|2379.27|2378.8|2378.8|0
1605267740000|2020-11-13 11:42:20|2379.03|2379.03|2379.07|2379.07|2379.08|2379.08|2379.03|2379.03|0
1605267750000|2020-11-13 11:42:30|2379.13|2379.13|2378.96|2378.96|2379.13|2379.13|2378.96|2378.96|0
1605267760000|2020-11-13 11:42:40|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|2378.97|0
1605267770000|2020-11-13 11:42:50|2379.01|2379.01|2379.25|2379.25|2379.25|2379.25|2379.01|2379.01|0
1605267790000|2020-11-13 11:43:10|2379.42|2379.42|2379.58|2379.58|2379.75|2379.75|2379.42|2379.42|0
1605267800000|2020-11-13 11:43:20|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1605267810000|2020-11-13 11:43:30|2379.75|2379.75|2382.2|2382.2|2382.2|2382.2|2379.75|2379.75|0
1605267820000|2020-11-13 11:43:40|2382.31|2382.31|2382.18|2382.18|2382.51|2382.51|2382.18|2382.18|0
1605267830000|2020-11-13 11:43:50|2381.95|2381.95|2381.95|2381.95|2381.95|2381.95|2381.95|2381.95|0
1605267840000|2020-11-13 11:44:00|2382.01|2382.01|2381.13|2381.13|2382.06|2382.06|2380.85|2380.85|0
1605267850000|2020-11-13 11:44:10|2381.3|2381.3|2380.69|2380.69|2381.3|2381.3|2380.69|2380.69|0
1605267860000|2020-11-13 11:44:20|2380.6|2380.6|2380.84|2380.84|2380.84|2380.84|2380.24|2380.24|0
1605267870000|2020-11-13 11:44:30|2381.01|2381.01|2380.84|2380.84|2381.12|2381.12|2380.79|2380.79|0
1605267880000|2020-11-13 11:44:40|2380.46|2380.46|2380.46|2380.46|2380.51|2380.51|2380.46|2380.46|0
1605267900000|2020-11-13 11:45:00|2380.34|2380.34|2379.66|2379.66|2380.34|2380.34|2379.66|2379.66|0
1605267910000|2020-11-13 11:45:10|2379.6|2379.6|2379.48|2379.48|2379.6|2379.6|2379.48|2379.48|0
1605267920000|2020-11-13 11:45:20|2379.25|2379.25|2378.83|2378.83|2379.25|2379.25|2378.83|2378.83|0
1605267930000|2020-11-13 11:45:30|2378.66|2378.66|2378.59|2378.59|2378.66|2378.66|2378.59|2378.59|0
1605267940000|2020-11-13 11:45:40|2378.6|2378.6|2378.64|2378.64|2378.64|2378.64|2378.6|2378.6|0
1605267950000|2020-11-13 11:45:50|2378.81|2378.81|2378.64|2378.64|2378.81|2378.81|2378.64|2378.64|0
1605267970000|2020-11-13 11:46:10|2378.62|2378.62|2378.45|2378.45|2378.62|2378.62|2378.45|2378.45|0
1605267980000|2020-11-13 11:46:20|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|0
1605267990000|2020-11-13 11:46:30|2378.34|2378.34|2378.73|2378.73|2378.73|2378.73|2378.34|2378.34|0
1605268000000|2020-11-13 11:46:40|2378.77|2378.77|2379.18|2379.18|2379.29|2379.29|2378.77|2378.77|0
1605268010000|2020-11-13 11:46:50|2379.51|2379.51|2380.53|2380.53|2380.86|2380.86|2379.51|2379.51|0
1605268020000|2020-11-13 11:47:00|2380.41|2380.41|2380.05|2380.05|2380.47|2380.47|2379.94|2379.94|0
1605268030000|2020-11-13 11:47:10|2379.88|2379.88|2379.76|2379.76|2380.1|2380.1|2379.76|2379.76|0
1605268040000|2020-11-13 11:47:20|2379.31|2379.31|2378.88|2378.88|2379.31|2379.31|2378.88|2378.88|0
1605268050000|2020-11-13 11:47:30|2378.71|2378.71|2378.5|2378.5|2378.71|2378.71|2378.5|2378.5|0
1605268060000|2020-11-13 11:47:40|2378.33|2378.33|2377.95|2377.95|2378.33|2378.33|2377.95|2377.95|0
1605268070000|2020-11-13 11:47:50|2377.78|2377.78|2377.68|2377.68|2377.8|2377.8|2377.68|2377.68|0
1605268080000|2020-11-13 11:48:00|2377.19|2377.19|2376.74|2376.74|2377.19|2377.19|2376.74|2376.74|0
1605268090000|2020-11-13 11:48:10|2376.57|2376.57|2375.87|2375.87|2376.57|2376.57|2375.87|2375.87|0
1605268100000|2020-11-13 11:48:20|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|0
1605268110000|2020-11-13 11:48:30|2375.38|2375.38|2375.38|2375.38|2375.38|2375.38|2375.21|2375.21|0
1605268120000|2020-11-13 11:48:40|2375.55|2375.55|2375.4|2375.4|2375.56|2375.56|2375.4|2375.4|0
1605268130000|2020-11-13 11:48:50|2375.32|2375.32|2375.87|2375.87|2375.87|2375.87|2375.32|2375.32|0
1605268140000|2020-11-13 11:49:00|2376.59|2376.59|2377.06|2377.06|2377.22|2377.22|2376.59|2376.59|0
1605268150000|2020-11-13 11:49:10|2376.89|2376.89|2377|2377|2377|2377|2376.89|2376.89|0
1605268160000|2020-11-13 11:49:20|2376.89|2376.89|2376.83|2376.83|2376.89|2376.89|2376.29|2376.29|0
1605268170000|2020-11-13 11:49:30|2376.67|2376.67|2375.71|2375.71|2377.11|2377.11|2375.71|2375.71|0
1605268180000|2020-11-13 11:49:40|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|2375.87|0
1605268190000|2020-11-13 11:49:50|2375.76|2375.76|2375.76|2375.76|2375.76|2375.76|2375.76|2375.76|0
1605268200000|2020-11-13 11:50:00|2375.68|2375.68|2375.18|2375.18|2375.68|2375.68|2375.18|2375.18|0
1605268210000|2020-11-13 11:50:10|2375.65|2375.65|2375.82|2375.82|2375.82|2375.82|2375.65|2375.65|0
1605268220000|2020-11-13 11:50:20|2375.66|2375.66|2375.58|2375.58|2375.69|2375.69|2375.58|2375.58|0
1605268230000|2020-11-13 11:50:30|2375.75|2375.75|2375.81|2375.81|2376.12|2376.12|2375.73|2375.73|0
1605268240000|2020-11-13 11:50:40|2375.65|2375.65|2374.57|2374.57|2375.65|2375.65|2374.57|2374.57|0
1605268250000|2020-11-13 11:50:50|2374.41|2374.41|2374.03|2374.03|2374.41|2374.41|2374.03|2374.03|0
1605268260000|2020-11-13 11:51:00|2373.52|2373.52|2373.25|2373.25|2373.52|2373.52|2373.25|2373.25|0
1605268270000|2020-11-13 11:51:10|2372.75|2372.75|2372.97|2372.97|2372.97|2372.97|2372.75|2372.75|0
1605268280000|2020-11-13 11:51:20|2373.09|2373.09|2373.2|2373.2|2373.2|2373.2|2373.09|2373.09|0
1605268300000|2020-11-13 11:51:40|2373.23|2373.23|2373.23|2373.23|2373.23|2373.23|2373.23|2373.23|0
1605268310000|2020-11-13 11:51:50|2373.06|2373.06|2373.12|2373.12|2373.12|2373.12|2373.06|2373.06|0
1605268320000|2020-11-13 11:52:00|2373.07|2373.07|2372.96|2372.96|2373.07|2373.07|2372.91|2372.91|0
1605268340000|2020-11-13 11:52:20|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|2373.08|0
1605268360000|2020-11-13 11:52:40|2373.24|2373.24|2372.93|2372.93|2373.26|2373.26|2372.93|2372.93|0
1605268370000|2020-11-13 11:52:50|2372.98|2372.98|2372.98|2372.98|2372.98|2372.98|2372.95|2372.95|0
1605268380000|2020-11-13 11:53:00|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|2373.7|0
1605268390000|2020-11-13 11:53:10|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|2373.82|0
1605268400000|2020-11-13 11:53:20|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|2373.84|0
1605268410000|2020-11-13 11:53:30|2373.85|2373.85|2374.08|2374.08|2374.08|2374.08|2373.85|2373.85|0
1605268420000|2020-11-13 11:53:40|2374.41|2374.41|2374.52|2374.52|2374.53|2374.53|2374.41|2374.41|0
1605268430000|2020-11-13 11:53:50|2374.68|2374.68|2374.75|2374.75|2374.86|2374.86|2374.67|2374.67|0
1605268440000|2020-11-13 11:54:00|2374.71|2374.71|2374.64|2374.64|2374.71|2374.71|2374.64|2374.64|0
1605268450000|2020-11-13 11:54:10|2374.58|2374.58|2374.53|2374.53|2374.58|2374.58|2374.53|2374.53|0
1605268460000|2020-11-13 11:54:20|2374.36|2374.36|2374.36|2374.36|2374.36|2374.36|2374.36|2374.36|0
1605268470000|2020-11-13 11:54:30|2374.44|2374.44|2374.6|2374.6|2374.6|2374.6|2374.44|2374.44|0
1605268480000|2020-11-13 11:54:40|2374.57|2374.57|2374.54|2374.54|2374.82|2374.82|2374.54|2374.54|0
1605268500000|2020-11-13 11:55:00|2374.5|2374.5|2374.49|2374.49|2374.5|2374.5|2374.46|2374.46|0
1605268510000|2020-11-13 11:55:10|2374.6|2374.6|2374.27|2374.27|2374.6|2374.6|2374.27|2374.27|0
1605268520000|2020-11-13 11:55:20|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|2374.1|0
1605268530000|2020-11-13 11:55:30|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|2374.28|0
1605268540000|2020-11-13 11:55:40|2374.5|2374.5|2374.67|2374.67|2374.67|2374.67|2374.5|2374.5|0
1605268550000|2020-11-13 11:55:50|2374.84|2374.84|2375.34|2375.34|2375.34|2375.34|2374.84|2374.84|0
1605268560000|2020-11-13 11:56:00|2375.18|2375.18|2375.85|2375.85|2375.85|2375.85|2375.18|2375.18|0
1605268570000|2020-11-13 11:56:10|2375.97|2375.97|2376.17|2376.17|2376.17|2376.17|2375.97|2375.97|0
1605268610000|2020-11-13 11:56:50|2376|2376|2376.18|2376.18|2376.18|2376.18|2376|2376|0
1605268630000|2020-11-13 11:57:10|2376.29|2376.29|2377.03|2377.03|2377.03|2377.03|2376.29|2376.29|0
1605268640000|2020-11-13 11:57:20|2376.97|2376.97|2377.55|2377.55|2377.55|2377.55|2376.97|2376.97|0
1605268650000|2020-11-13 11:57:30|2377.72|2377.72|2377.72|2377.72|2377.72|2377.72|2377.72|2377.72|0
1605268660000|2020-11-13 11:57:40|2377.55|2377.55|2377.56|2377.56|2377.72|2377.72|2377.55|2377.55|0
1605268670000|2020-11-13 11:57:50|2377.72|2377.72|2377.49|2377.49|2377.72|2377.72|2377.49|2377.49|0
1605268680000|2020-11-13 11:58:00|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|2377.53|0
1605268690000|2020-11-13 11:58:10|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|2377.2|0
1605268700000|2020-11-13 11:58:20|2376.87|2376.87|2376.88|2376.88|2376.88|2376.88|2376.87|2376.87|0
1605268720000|2020-11-13 11:58:40|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|2376.84|0
1605268730000|2020-11-13 11:58:50|2376.86|2376.86|2376.81|2376.81|2376.86|2376.86|2376.81|2376.81|0
1605268740000|2020-11-13 11:59:00|2376.86|2376.86|2376.64|2376.64|2376.98|2376.98|2376.64|2376.64|0
1605268750000|2020-11-13 11:59:10|2376.53|2376.53|2376.53|2376.53|2376.58|2376.58|2376.47|2376.47|0
1605268760000|2020-11-13 11:59:20|2376.69|2376.69|2376.69|2376.69|2376.69|2376.69|2376.69|2376.69|0
1605268770000|2020-11-13 11:59:30|2376.74|2376.74|2376.62|2376.62|2376.74|2376.74|2376.62|2376.62|0
1605268780000|2020-11-13 11:59:40|2377.29|2377.29|2377.76|2377.76|2377.76|2377.76|2377.29|2377.29|0
1605268790000|2020-11-13 11:59:50|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|2378.33|0
1605268800000|2020-11-13 12:00:00|2378.68|2378.68|2379.19|2379.19|2379.35|2379.35|2378.68|2378.68|0
1605268810000|2020-11-13 12:00:10|2379.13|2379.13|2379.13|2379.13|2379.13|2379.13|2379.13|2379.13|0
1605268820000|2020-11-13 12:00:20|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|2379.11|0
1605268830000|2020-11-13 12:00:30|2378.79|2378.79|2378.72|2378.72|2378.79|2378.79|2378.72|2378.72|0
1605268840000|2020-11-13 12:00:40|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|0
1605268850000|2020-11-13 12:00:50|2378.72|2378.72|2378.72|2378.72|2378.72|2378.72|2378.72|2378.72|0
1605268860000|2020-11-13 12:01:00|2378.38|2378.38|2378.5|2378.5|2378.5|2378.5|2378.38|2378.38|0
1605268870000|2020-11-13 12:01:10|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|2378.61|0
1605268880000|2020-11-13 12:01:20|2378.94|2378.94|2378.94|2378.94|2378.94|2378.94|2378.94|2378.94|0
1605268890000|2020-11-13 12:01:30|2378.98|2378.98|2378.51|2378.51|2378.98|2378.98|2378.51|2378.51|0
1605268900000|2020-11-13 12:01:40|2378.68|2378.68|2378.73|2378.73|2378.73|2378.73|2378.68|2378.68|0
1605268910000|2020-11-13 12:01:50|2378.9|2378.9|2379.13|2379.13|2379.13|2379.13|2378.9|2378.9|0
1605268920000|2020-11-13 12:02:00|2379.02|2379.02|2379.22|2379.22|2379.27|2379.27|2379.02|2379.02|0
1605268930000|2020-11-13 12:02:10|2379.04|2379.04|2378.51|2378.51|2379.04|2379.04|2378.51|2378.51|0
1605268940000|2020-11-13 12:02:20|2378.47|2378.47|2377.53|2377.53|2378.47|2378.47|2377.53|2377.53|0
1605268950000|2020-11-13 12:02:30|2377.13|2377.13|2377.04|2377.04|2377.13|2377.13|2377.04|2377.04|0
1605268960000|2020-11-13 12:02:40|2377.2|2377.2|2377.32|2377.32|2377.38|2377.38|2377.2|2377.2|0
1605268970000|2020-11-13 12:02:50|2377.26|2377.26|2376.45|2376.45|2377.32|2377.32|2376.45|2376.45|0
1605268990000|2020-11-13 12:03:10|2376.51|2376.51|2376.39|2376.39|2376.51|2376.51|2376.39|2376.39|0
1605269000000|2020-11-13 12:03:20|2376.43|2376.43|2376.37|2376.37|2376.43|2376.43|2376.2|2376.2|0
1605269010000|2020-11-13 12:03:30|2376.48|2376.48|2376.48|2376.48|2376.48|2376.48|2376.48|2376.48|0
1605269030000|2020-11-13 12:03:50|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|2376.54|0
1605269040000|2020-11-13 12:04:00|2376.48|2376.48|2375.71|2375.71|2376.48|2376.48|2375.71|2375.71|0
1605269050000|2020-11-13 12:04:10|2375.78|2375.78|2375.35|2375.35|2375.78|2375.78|2375.35|2375.35|0
1605269060000|2020-11-13 12:04:20|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|0
1605269070000|2020-11-13 12:04:30|2375.33|2375.33|2375.5|2375.5|2375.5|2375.5|2375.33|2375.33|0
1605269080000|2020-11-13 12:04:40|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|2375.67|0
1605269100000|2020-11-13 12:05:00|2375.55|2375.55|2375.33|2375.33|2375.67|2375.67|2375.33|2375.33|0
1605269110000|2020-11-13 12:05:10|2375.17|2375.17|2375.28|2375.28|2375.28|2375.28|2375.11|2375.11|0
1605269120000|2020-11-13 12:05:20|2375.22|2375.22|2375.11|2375.11|2375.22|2375.22|2374.88|2374.88|0
1605269130000|2020-11-13 12:05:30|2375.07|2375.07|2374.88|2374.88|2375.07|2375.07|2374.88|2374.88|0
1605269140000|2020-11-13 12:05:40|2374.86|2374.86|2374.46|2374.46|2374.86|2374.86|2374.3|2374.3|0
1605269150000|2020-11-13 12:05:50|2374.41|2374.41|2374.41|2374.41|2374.41|2374.41|2374.41|2374.41|0
1605269160000|2020-11-13 12:06:00|2374.46|2374.46|2374.41|2374.41|2374.46|2374.46|2374.41|2374.41|0
1605269170000|2020-11-13 12:06:10|2374.35|2374.35|2374.63|2374.63|2374.63|2374.63|2374.31|2374.31|0
1605269180000|2020-11-13 12:06:20|2374.67|2374.67|2374.67|2374.67|2374.67|2374.67|2374.67|2374.67|0
1605269190000|2020-11-13 12:06:30|2374.56|2374.56|2375.23|2375.23|2375.23|2375.23|2374.39|2374.39|0
1605269200000|2020-11-13 12:06:40|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|2375.22|0
1605269210000|2020-11-13 12:06:50|2375.19|2375.19|2375.19|2375.19|2375.19|2375.19|2375.19|2375.19|0
1605269220000|2020-11-13 12:07:00|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|2375.11|0
1605269230000|2020-11-13 12:07:10|2374.95|2374.95|2374.87|2374.87|2374.95|2374.95|2374.87|2374.87|0
1605269240000|2020-11-13 12:07:20|2374.83|2374.83|2374.78|2374.78|2374.83|2374.83|2374.74|2374.74|0
1605269270000|2020-11-13 12:07:50|2374.95|2374.95|2374.08|2374.08|2374.95|2374.95|2374.08|2374.08|0
1605269280000|2020-11-13 12:08:00|2374.06|2374.06|2374.18|2374.18|2374.18|2374.18|2374.06|2374.06|0
1605269290000|2020-11-13 12:08:10|2374.3|2374.3|2373.41|2373.41|2374.3|2374.3|2373.41|2373.41|0
1605269300000|2020-11-13 12:08:20|2373.38|2373.38|2373.4|2373.4|2373.4|2373.4|2373.36|2373.36|0
1605269310000|2020-11-13 12:08:30|2373.24|2373.24|2373.64|2373.64|2373.64|2373.64|2373.24|2373.24|0
1605269320000|2020-11-13 12:08:40|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|2373.81|0
1605269340000|2020-11-13 12:09:00|2373.92|2373.92|2374.09|2374.09|2374.09|2374.09|2373.92|2373.92|0
1605269350000|2020-11-13 12:09:10|2374.26|2374.26|2374.51|2374.51|2374.51|2374.51|2374.26|2374.26|0
1605269360000|2020-11-13 12:09:20|2374.84|2374.84|2374.9|2374.9|2374.95|2374.95|2374.84|2374.84|0
1605269370000|2020-11-13 12:09:30|2374.57|2374.57|2374.05|2374.05|2374.57|2374.57|2374.05|2374.05|0
1605269390000|2020-11-13 12:09:50|2373.71|2373.71|2373.32|2373.32|2373.71|2373.71|2373.32|2373.32|0
1605269400000|2020-11-13 12:10:00|2373.21|2373.21|2373.26|2373.26|2373.26|2373.26|2373.21|2373.21|0
1605269410000|2020-11-13 12:10:10|2373.15|2373.15|2373.11|2373.11|2373.15|2373.15|2373.11|2373.11|0
1605269430000|2020-11-13 12:10:30|2373.15|2373.15|2373.19|2373.19|2373.19|2373.19|2373.15|2373.15|0
1605269440000|2020-11-13 12:10:40|2373.31|2373.31|2373.31|2373.31|2373.31|2373.31|2373.31|2373.31|0
1605269450000|2020-11-13 12:10:50|2373.34|2373.34|2373.36|2373.36|2373.36|2373.36|2373.34|2373.34|0
1605269460000|2020-11-13 12:11:00|2373.24|2373.24|2372.84|2372.84|2373.24|2373.24|2372.84|2372.84|0
1605269470000|2020-11-13 12:11:10|2372.78|2372.78|2373.11|2373.11|2373.11|2373.11|2372.78|2372.78|0
1605269490000|2020-11-13 12:11:30|2373.23|2373.23|2372.9|2372.9|2373.23|2373.23|2372.9|2372.9|0
1605269510000|2020-11-13 12:11:50|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|2372.84|0
1605269520000|2020-11-13 12:12:00|2372.76|2372.76|2371.58|2371.58|2372.76|2372.76|2371.58|2371.58|0
1605269530000|2020-11-13 12:12:10|2371.64|2371.64|2371.97|2371.97|2371.97|2371.97|2371.64|2371.64|0
1605269540000|2020-11-13 12:12:20|2371.64|2371.64|2371.53|2371.53|2371.64|2371.64|2371.53|2371.53|0
1605269550000|2020-11-13 12:12:30|2371.47|2371.47|2371.41|2371.41|2371.47|2371.47|2371.41|2371.41|0
1605269560000|2020-11-13 12:12:40|2371.24|2371.24|2371.24|2371.24|2371.24|2371.24|2371.13|2371.13|0
1605269570000|2020-11-13 12:12:50|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|2371.26|0
1605269580000|2020-11-13 12:13:00|2371.09|2371.09|2371.09|2371.09|2371.09|2371.09|2371.09|2371.09|0
1605269590000|2020-11-13 12:13:10|2371.15|2371.15|2371.09|2371.09|2371.26|2371.26|2371.09|2371.09|0
1605269600000|2020-11-13 12:13:20|2370.76|2370.76|2370.76|2370.76|2370.76|2370.76|2370.76|2370.76|0
1605269610000|2020-11-13 12:13:30|2370.64|2370.64|2370.14|2370.14|2370.64|2370.64|2370.14|2370.14|0
1605269620000|2020-11-13 12:13:40|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|2370.1|0
1605269630000|2020-11-13 12:13:50|2369.97|2369.97|2369.78|2369.78|2369.97|2369.97|2369.78|2369.78|0
1605269640000|2020-11-13 12:14:00|2369.94|2369.94|2370.13|2370.13|2370.13|2370.13|2369.74|2369.74|0
1605269650000|2020-11-13 12:14:10|2370.18|2370.18|2370.86|2370.86|2370.88|2370.88|2370.18|2370.18|0
1605269660000|2020-11-13 12:14:20|2370.88|2370.88|2370.88|2370.88|2370.89|2370.89|2370.88|2370.88|0
1605269670000|2020-11-13 12:14:30|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|2371.16|0
1605269680000|2020-11-13 12:14:40|2371.1|2371.1|2371|2371|2371.28|2371.28|2371|2371|0
1605269690000|2020-11-13 12:14:50|2370.83|2370.83|2370.75|2370.75|2370.83|2370.83|2370.72|2370.72|0
1605269720000|2020-11-13 12:15:20|2370.81|2370.81|2370.46|2370.46|2370.93|2370.93|2370.46|2370.46|0
1605269730000|2020-11-13 12:15:30|2370.41|2370.41|2370.03|2370.03|2370.41|2370.41|2370.03|2370.03|0
1605269740000|2020-11-13 12:15:40|2369.97|2369.97|2370.03|2370.03|2370.03|2370.03|2369.97|2369.97|0
1605269750000|2020-11-13 12:15:50|2369.69|2369.69|2368.84|2368.84|2369.69|2369.69|2368.84|2368.84|0
1605269760000|2020-11-13 12:16:00|2368.67|2368.67|2368.63|2368.63|2368.67|2368.67|2368.58|2368.58|0
1605269770000|2020-11-13 12:16:10|2368.75|2368.75|2368.29|2368.29|2368.75|2368.75|2368.29|2368.29|0
1605269780000|2020-11-13 12:16:20|2368.17|2368.17|2367.94|2367.94|2368.17|2368.17|2367.94|2367.94|0
1605269790000|2020-11-13 12:16:30|2367.93|2367.93|2367.6|2367.6|2367.93|2367.93|2367.6|2367.6|0
1605269800000|2020-11-13 12:16:40|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|2367.77|0
1605269810000|2020-11-13 12:16:50|2367.83|2367.83|2369.75|2369.75|2369.75|2369.75|2367.83|2367.83|0
1605269820000|2020-11-13 12:17:00|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|2369.8|0
1605269830000|2020-11-13 12:17:10|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|2369.82|0
1605269840000|2020-11-13 12:17:20|2370.05|2370.05|2369.93|2369.93|2370.05|2370.05|2369.93|2369.93|0
1605269850000|2020-11-13 12:17:30|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|2370.01|0
1605269860000|2020-11-13 12:17:40|2369.9|2369.9|2369.83|2369.83|2369.9|2369.9|2369.83|2369.83|0
1605269870000|2020-11-13 12:17:50|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|2369.33|0
1605269880000|2020-11-13 12:18:00|2369.28|2369.28|2369.27|2369.27|2369.28|2369.28|2369.27|2369.27|0
1605269890000|2020-11-13 12:18:10|2369.1|2369.1|2368.86|2368.86|2369.16|2369.16|2368.86|2368.86|0
1605269900000|2020-11-13 12:18:20|2368.97|2368.97|2369.32|2369.32|2369.35|2369.35|2368.97|2368.97|0
1605269920000|2020-11-13 12:18:40|2369.33|2369.33|2369.62|2369.62|2369.62|2369.62|2369.33|2369.33|0
1605269930000|2020-11-13 12:18:50|2369.39|2369.39|2369.46|2369.46|2369.46|2369.46|2369.39|2369.39|0
1605269940000|2020-11-13 12:19:00|2369.48|2369.48|2369.69|2369.69|2369.71|2369.71|2369.48|2369.48|0
1605269950000|2020-11-13 12:19:10|2369.57|2369.57|2369.16|2369.16|2369.57|2369.57|2369.16|2369.16|0
1605269960000|2020-11-13 12:19:20|2369.21|2369.21|2369.23|2369.23|2369.23|2369.23|2369.21|2369.21|0
1605269970000|2020-11-13 12:19:30|2369.19|2369.19|2369.41|2369.41|2369.47|2369.47|2369.19|2369.19|0
1605269980000|2020-11-13 12:19:40|2369.52|2369.52|2369.51|2369.51|2369.57|2369.57|2369.51|2369.51|0
1605269990000|2020-11-13 12:19:50|2369.47|2369.47|2369.42|2369.42|2369.47|2369.47|2369.42|2369.42|0
1605270000000|2020-11-13 12:20:00|2369.38|2369.38|2369.34|2369.34|2369.38|2369.38|2369.34|2369.34|0
1605270010000|2020-11-13 12:20:10|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|2369.28|0
1605270020000|2020-11-13 12:20:20|2368.67|2368.67|2367.46|2367.46|2368.67|2368.67|2367.46|2367.46|0
1605270030000|2020-11-13 12:20:30|2367.74|2367.74|2367.74|2367.74|2367.74|2367.74|2367.74|2367.74|0
1605270040000|2020-11-13 12:20:40|2367.91|2367.91|2367.91|2367.91|2368.03|2368.03|2367.91|2367.91|0
1605270050000|2020-11-13 12:20:50|2367.85|2367.85|2367.37|2367.37|2367.85|2367.85|2367.37|2367.37|0
1605270060000|2020-11-13 12:21:00|2367.33|2367.33|2367.54|2367.54|2367.54|2367.54|2367.33|2367.33|0
1605270070000|2020-11-13 12:21:10|2367.48|2367.48|2367.45|2367.45|2367.48|2367.48|2367.24|2367.24|0
1605270080000|2020-11-13 12:21:20|2367.41|2367.41|2367.78|2367.78|2367.78|2367.78|2367.2|2367.2|0
1605270100000|2020-11-13 12:21:40|2367.72|2367.72|2367.72|2367.72|2367.72|2367.72|2367.72|2367.72|0
1605270110000|2020-11-13 12:21:50|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|2367.44|0
1605270120000|2020-11-13 12:22:00|2367.41|2367.41|2366.41|2366.41|2367.41|2367.41|2366.41|2366.41|0
1605270130000|2020-11-13 12:22:10|2366.58|2366.58|2366.3|2366.3|2366.7|2366.7|2366.3|2366.3|0
1605270140000|2020-11-13 12:22:20|2366.26|2366.26|2366.2|2366.2|2366.26|2366.26|2366.2|2366.2|0
1605270150000|2020-11-13 12:22:30|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|2365.87|0
1605270160000|2020-11-13 12:22:40|2365.81|2365.81|2364.29|2364.29|2365.81|2365.81|2364.29|2364.29|0
1605270170000|2020-11-13 12:22:50|2364.46|2364.46|2364.57|2364.57|2364.57|2364.57|2364.46|2364.46|0
1605270180000|2020-11-13 12:23:00|2364.62|2364.62|2365.37|2365.37|2365.37|2365.37|2364.62|2364.62|0
1605270190000|2020-11-13 12:23:10|2366.54|2366.54|2366.37|2366.37|2366.71|2366.71|2366.37|2366.37|0
1605270200000|2020-11-13 12:23:20|2366.43|2366.43|2366.43|2366.43|2366.54|2366.54|2366.43|2366.43|0
1605270210000|2020-11-13 12:23:30|2366.59|2366.59|2367.21|2367.21|2367.21|2367.21|2366.59|2366.59|0
1605270220000|2020-11-13 12:23:40|2367.27|2367.27|2367.32|2367.32|2367.32|2367.32|2367.27|2367.27|0
1605270230000|2020-11-13 12:23:50|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|2367.38|0
1605270240000|2020-11-13 12:24:00|2367.44|2367.44|2367.16|2367.16|2367.44|2367.44|2366.93|2366.93|0
1605270250000|2020-11-13 12:24:10|2367.21|2367.21|2367.54|2367.54|2367.6|2367.6|2367.21|2367.21|0
1605270260000|2020-11-13 12:24:20|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|2368.04|0
1605270270000|2020-11-13 12:24:30|2368.08|2368.08|2368.69|2368.69|2368.69|2368.69|2368.08|2368.08|0
1605270280000|2020-11-13 12:24:40|2368.92|2368.92|2369.55|2369.55|2369.61|2369.61|2368.92|2368.92|0
1605270290000|2020-11-13 12:24:50|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|2369.39|0
1605270300000|2020-11-13 12:25:00|2369.44|2369.44|2370.05|2370.05|2370.05|2370.05|2369.39|2369.39|0
1605270310000|2020-11-13 12:25:10|2370.55|2370.55|2370.94|2370.94|2371.27|2371.27|2370.38|2370.38|0
1605270320000|2020-11-13 12:25:20|2370.77|2370.77|2371|2371|2371|2371|2370.77|2370.77|0
1605270330000|2020-11-13 12:25:30|2371.01|2371.01|2372.17|2372.17|2372.17|2372.17|2371.01|2371.01|0
1605270340000|2020-11-13 12:25:40|2372.26|2372.26|2372.64|2372.64|2372.64|2372.64|2372.19|2372.19|0
1605270350000|2020-11-13 12:25:50|2372.32|2372.32|2372.64|2372.64|2372.64|2372.64|2372.32|2372.32|0
1605270360000|2020-11-13 12:26:00|2372.76|2372.76|2372.84|2372.84|2373.33|2373.33|2372.61|2372.61|0
1605270370000|2020-11-13 12:26:10|2372.67|2372.67|2372.65|2372.65|2372.71|2372.71|2372.48|2372.48|0
1605270380000|2020-11-13 12:26:20|2372.82|2372.82|2373.27|2373.27|2373.27|2373.27|2372.82|2372.82|0
1605270390000|2020-11-13 12:26:30|2373.5|2373.5|2374.03|2374.03|2374.03|2374.03|2373.5|2373.5|0
1605270400000|2020-11-13 12:26:40|2374.14|2374.14|2374.89|2374.89|2375|2375|2374.14|2374.14|0
1605270410000|2020-11-13 12:26:50|2375.05|2375.05|2374.72|2374.72|2375.05|2375.05|2374.72|2374.72|0
1605270420000|2020-11-13 12:27:00|2374.61|2374.61|2374.13|2374.13|2374.61|2374.61|2374.13|2374.13|0
1605270430000|2020-11-13 12:27:10|2374.3|2374.3|2374.86|2374.86|2374.86|2374.86|2374.24|2374.24|0
1605270440000|2020-11-13 12:27:20|2375.02|2375.02|2375.08|2375.08|2375.24|2375.24|2374.91|2374.91|0
1605270450000|2020-11-13 12:27:30|2375.25|2375.25|2376.36|2376.36|2376.36|2376.36|2375.25|2375.25|0
1605270460000|2020-11-13 12:27:40|2376.59|2376.59|2376.69|2376.69|2376.69|2376.69|2376.36|2376.36|0
1605270470000|2020-11-13 12:27:50|2376.86|2376.86|2376.89|2376.89|2377.03|2377.03|2376.86|2376.86|0
1605270480000|2020-11-13 12:28:00|2376.72|2376.72|2378.13|2378.13|2378.41|2378.41|2376.72|2376.72|0
1605270490000|2020-11-13 12:28:10|2378.07|2378.07|2377.46|2377.46|2378.07|2378.07|2377.46|2377.46|0
1605270500000|2020-11-13 12:28:20|2377.23|2377.23|2377.79|2377.79|2377.79|2377.79|2377.23|2377.23|0
1605270510000|2020-11-13 12:28:30|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|2377.62|0
1605270520000|2020-11-13 12:28:40|2377.66|2377.66|2377.85|2377.85|2377.85|2377.85|2377.66|2377.66|0
1605270530000|2020-11-13 12:28:50|2378.08|2378.08|2378.57|2378.57|2378.57|2378.57|2378.07|2378.07|0
1605270540000|2020-11-13 12:29:00|2378.74|2378.74|2378.79|2378.79|2378.79|2378.79|2378.62|2378.62|0
1605270550000|2020-11-13 12:29:10|2378.86|2378.86|2379.2|2379.2|2379.2|2379.2|2378.86|2378.86|0
1605270560000|2020-11-13 12:29:20|2379.36|2379.36|2378.98|2378.98|2379.36|2379.36|2378.63|2378.63|0
1605270570000|2020-11-13 12:29:30|2379.04|2379.04|2379.78|2379.78|2379.78|2379.78|2379.04|2379.04|0
1605270580000|2020-11-13 12:29:40|2379.84|2379.84|2380.5|2380.5|2380.5|2380.5|2379.72|2379.72|0
1605270590000|2020-11-13 12:29:50|2380.54|2380.54|2379.97|2379.97|2380.56|2380.56|2379.52|2379.52|0
1605270600000|2020-11-13 12:30:00|2379.99|2379.99|2380.22|2380.22|2380.22|2380.22|2379.82|2379.82|0
1605270610000|2020-11-13 12:30:10|2380.16|2380.16|2379.31|2379.31|2380.16|2380.16|2379.31|2379.31|0
1605270620000|2020-11-13 12:30:20|2379.25|2379.25|2379.5|2379.5|2379.5|2379.5|2378.99|2378.99|0
1605270630000|2020-11-13 12:30:30|2379.33|2379.33|2379.01|2379.01|2379.33|2379.33|2378.99|2378.99|0
1605270640000|2020-11-13 12:30:40|2378.84|2378.84|2378.78|2378.78|2379.01|2379.01|2378.78|2378.78|0
1605270650000|2020-11-13 12:30:50|2378.84|2378.84|2379.56|2379.56|2379.56|2379.56|2378.78|2378.78|0
1605270660000|2020-11-13 12:31:00|2379.78|2379.78|2380.83|2380.83|2380.83|2380.83|2379.78|2379.78|0
1605270670000|2020-11-13 12:31:10|2380.5|2380.5|2380.37|2380.37|2380.5|2380.5|2380.17|2380.17|0
1605270680000|2020-11-13 12:31:20|2380.43|2380.43|2381.04|2381.04|2381.54|2381.54|2380.43|2380.43|0
1605270690000|2020-11-13 12:31:30|2381.21|2381.21|2381.16|2381.16|2381.32|2381.32|2381.16|2381.16|0
1605270700000|2020-11-13 12:31:40|2381.22|2381.22|2380.94|2380.94|2381.22|2381.22|2380.94|2380.94|0
1605270710000|2020-11-13 12:31:50|2380.99|2380.99|2381.7|2381.7|2381.7|2381.7|2380.99|2380.99|0
1605270720000|2020-11-13 12:32:00|2382.53|2382.53|2382.44|2382.44|2382.64|2382.64|2382.44|2382.44|0
1605270730000|2020-11-13 12:32:10|2382.28|2382.28|2381.62|2381.62|2382.44|2382.44|2381.62|2381.62|0
1605270740000|2020-11-13 12:32:20|2381.56|2381.56|2381.67|2381.67|2381.67|2381.67|2381.5|2381.5|0
1605270750000|2020-11-13 12:32:30|2381.83|2381.83|2382.28|2382.28|2382.28|2382.28|2381.83|2381.83|0
1605270770000|2020-11-13 12:32:50|2382.22|2382.22|2382.28|2382.28|2382.28|2382.28|2382.22|2382.22|0
1605270780000|2020-11-13 12:33:00|2382.36|2382.36|2382.52|2382.52|2382.52|2382.52|2382.19|2382.19|0
1605270790000|2020-11-13 12:33:10|2382.36|2382.36|2382.57|2382.57|2382.63|2382.63|2381.95|2381.95|0
1605270800000|2020-11-13 12:33:20|2382.51|2382.51|2382.62|2382.62|2382.62|2382.62|2382.45|2382.45|0
1605270810000|2020-11-13 12:33:30|2382.29|2382.29|2382.29|2382.29|2382.29|2382.29|2382.29|2382.29|0
1605270820000|2020-11-13 12:33:40|2382.46|2382.46|2382.68|2382.68|2382.68|2382.68|2382.29|2382.29|0
1605270830000|2020-11-13 12:33:50|2382.74|2382.74|2383.25|2383.25|2383.42|2383.42|2382.68|2382.68|0
1605270840000|2020-11-13 12:34:00|2383.31|2383.31|2383.36|2383.36|2383.53|2383.53|2383.31|2383.31|0
1605270850000|2020-11-13 12:34:10|2383.53|2383.53|2383.48|2383.48|2383.64|2383.64|2383.31|2383.31|0
1605270860000|2020-11-13 12:34:20|2383.46|2383.46|2384|2384|2384|2384|2383.46|2383.46|0
1605270870000|2020-11-13 12:34:30|2383.84|2383.84|2383.75|2383.75|2383.84|2383.84|2383.71|2383.71|0
1605270880000|2020-11-13 12:34:40|2383.58|2383.58|2383.99|2383.99|2383.99|2383.99|2383.58|2383.58|0
1605270890000|2020-11-13 12:34:50|2384|2384|2384|2384|2384|2384|2384|2384|0
1605270900000|2020-11-13 12:35:00|2384.12|2384.12|2384.31|2384.31|2384.57|2384.57|2384.12|2384.12|0
1605270910000|2020-11-13 12:35:10|2384.19|2384.19|2384.03|2384.03|2384.19|2384.19|2384.03|2384.03|0
1605270920000|2020-11-13 12:35:20|2383.97|2383.97|2384.02|2384.02|2384.02|2384.02|2383.85|2383.85|0
1605270930000|2020-11-13 12:35:30|2383.96|2383.96|2382.55|2382.55|2383.96|2383.96|2382.55|2382.55|0
1605270940000|2020-11-13 12:35:40|2382.5|2382.5|2382.13|2382.13|2382.5|2382.5|2382.13|2382.13|0
1605270950000|2020-11-13 12:35:50|2382.19|2382.19|2382.25|2382.25|2382.25|2382.25|2382.19|2382.19|0
1605270960000|2020-11-13 12:36:00|2381.3|2381.3|2380.2|2380.2|2381.3|2381.3|2380.2|2380.2|0
1605270970000|2020-11-13 12:36:10|2380.25|2380.25|2379.98|2379.98|2380.33|2380.33|2379.76|2379.76|0
1605270980000|2020-11-13 12:36:20|2379.92|2379.92|2379.71|2379.71|2379.92|2379.92|2379.71|2379.71|0
1605270990000|2020-11-13 12:36:30|2379.77|2379.77|2379.77|2379.77|2379.77|2379.77|2379.77|2379.77|0
1605271000000|2020-11-13 12:36:40|2379.83|2379.83|2380.18|2380.18|2380.18|2380.18|2379.83|2379.83|0
1605271010000|2020-11-13 12:36:50|2380.3|2380.3|2380.85|2380.85|2380.85|2380.85|2380.3|2380.3|0
1605271030000|2020-11-13 12:37:10|2381.08|2381.08|2381.16|2381.16|2381.16|2381.16|2381.08|2381.08|0
1605271040000|2020-11-13 12:37:20|2381.21|2381.21|2381.44|2381.44|2381.44|2381.44|2381.16|2381.16|0
1605271050000|2020-11-13 12:37:30|2381.6|2381.6|2381.6|2381.6|2381.77|2381.77|2381.6|2381.6|0
1605271060000|2020-11-13 12:37:40|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|2381.77|0
1605271080000|2020-11-13 12:38:00|2381.16|2381.16|2380.63|2380.63|2381.16|2381.16|2380.63|2380.63|0
1605271090000|2020-11-13 12:38:10|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|2380.79|0
1605271100000|2020-11-13 12:38:20|2380.68|2380.68|2380.67|2380.67|2380.68|2380.68|2380.67|2380.67|0
1605271110000|2020-11-13 12:38:30|2380.84|2380.84|2380.99|2380.99|2381.17|2381.17|2380.84|2380.84|0
1605271120000|2020-11-13 12:38:40|2380.93|2380.93|2380.82|2380.82|2380.93|2380.93|2380.82|2380.82|0
1605271130000|2020-11-13 12:38:50|2380.93|2380.93|2380.73|2380.73|2380.99|2380.99|2380.73|2380.73|0
1605271140000|2020-11-13 12:39:00|2380.4|2380.4|2380.34|2380.34|2380.4|2380.4|2380.12|2380.12|0
1605271150000|2020-11-13 12:39:10|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|2380.26|0
1605271160000|2020-11-13 12:39:20|2380.43|2380.43|2380.26|2380.26|2380.43|2380.43|2380.26|2380.26|0
1605271170000|2020-11-13 12:39:30|2380.29|2380.29|2380.24|2380.24|2380.29|2380.29|2380.12|2380.12|0
1605271190000|2020-11-13 12:39:50|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|2380.12|0
1605271200000|2020-11-13 12:40:00|2380.01|2380.01|2379.79|2379.79|2380.01|2380.01|2379.79|2379.79|0
1605271210000|2020-11-13 12:40:10|2379.78|2379.78|2379.46|2379.46|2379.78|2379.78|2379.46|2379.46|0
1605271220000|2020-11-13 12:40:20|2379.4|2379.4|2379.58|2379.58|2379.58|2379.58|2379.37|2379.37|0
1605271230000|2020-11-13 12:40:30|2379.37|2379.37|2379.42|2379.42|2379.42|2379.42|2379.31|2379.31|0
1605271240000|2020-11-13 12:40:40|2379.54|2379.54|2379.67|2379.67|2379.67|2379.67|2379.54|2379.54|0
1605271250000|2020-11-13 12:40:50|2379.7|2379.7|2379.66|2379.66|2379.74|2379.74|2379.63|2379.63|0
1605271260000|2020-11-13 12:41:00|2379.5|2379.5|2379.98|2379.98|2379.98|2379.98|2379.5|2379.5|0
1605271270000|2020-11-13 12:41:10|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|2380.32|0
1605271280000|2020-11-13 12:41:20|2380.3|2380.3|2380.13|2380.13|2380.3|2380.3|2380.13|2380.13|0
1605271290000|2020-11-13 12:41:30|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|2379.91|0
1605271300000|2020-11-13 12:41:40|2380.14|2380.14|2379.97|2379.97|2380.14|2380.14|2379.97|2379.97|0
1605271310000|2020-11-13 12:41:50|2380.14|2380.14|2379.81|2379.81|2380.14|2380.14|2379.81|2379.81|0
1605271320000|2020-11-13 12:42:00|2379.86|2379.86|2379.64|2379.64|2379.86|2379.86|2379.64|2379.64|0
1605271340000|2020-11-13 12:42:20|2379.31|2379.31|2379.25|2379.25|2379.31|2379.31|2379.25|2379.25|0
1605271370000|2020-11-13 12:42:50|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|2379.24|0
1605271380000|2020-11-13 12:43:00|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|0
1605271390000|2020-11-13 12:43:10|2379.35|2379.35|2379.43|2379.43|2379.43|2379.43|2379.35|2379.35|0
1605271400000|2020-11-13 12:43:20|2379.1|2379.1|2379.1|2379.1|2379.1|2379.1|2379.1|2379.1|0
1605271420000|2020-11-13 12:43:40|2379.33|2379.33|2379.33|2379.33|2379.33|2379.33|2379.33|2379.33|0
1605271430000|2020-11-13 12:43:50|2379.16|2379.16|2379.26|2379.26|2379.37|2379.37|2379.16|2379.16|0
1605271440000|2020-11-13 12:44:00|2379.25|2379.25|2378.88|2378.88|2379.25|2379.25|2378.88|2378.88|0
1605271450000|2020-11-13 12:44:10|2378.92|2378.92|2378.92|2378.92|2378.92|2378.92|2378.88|2378.88|0
1605271460000|2020-11-13 12:44:20|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|0
1605271480000|2020-11-13 12:44:40|2379.02|2379.02|2378.58|2378.58|2379.02|2379.02|2378.58|2378.58|0
1605271490000|2020-11-13 12:44:50|2378.24|2378.24|2378.26|2378.26|2378.26|2378.26|2378.24|2378.24|0
1605271500000|2020-11-13 12:45:00|2377.93|2377.93|2377.75|2377.75|2378.09|2378.09|2377.58|2377.58|0
1605271510000|2020-11-13 12:45:10|2377.92|2377.92|2379.01|2379.01|2379.01|2379.01|2377.92|2377.92|0
1605271520000|2020-11-13 12:45:20|2379.18|2379.18|2378.64|2378.64|2379.18|2379.18|2378.64|2378.64|0
1605271530000|2020-11-13 12:45:30|2378.42|2378.42|2378.33|2378.33|2378.42|2378.42|2378.33|2378.33|0
1605271550000|2020-11-13 12:45:50|2378.37|2378.37|2378.37|2378.37|2378.37|2378.37|2378.37|2378.37|0
1605271560000|2020-11-13 12:46:00|2378.09|2378.09|2378.08|2378.08|2378.09|2378.09|2378.08|2378.08|0
1605271570000|2020-11-13 12:46:10|2378.25|2378.25|2378.25|2378.25|2378.25|2378.25|2378.25|2378.25|0
1605271580000|2020-11-13 12:46:20|2378.41|2378.41|2378.91|2378.91|2378.91|2378.91|2378.41|2378.41|0
1605271590000|2020-11-13 12:46:30|2379.2|2379.2|2378.83|2378.83|2379.37|2379.37|2378.83|2378.83|0
1605271600000|2020-11-13 12:46:40|2378.81|2378.81|2377.31|2377.31|2378.81|2378.81|2377.31|2377.31|0
1605271610000|2020-11-13 12:46:50|2377.59|2377.59|2377.65|2377.65|2377.93|2377.93|2377.59|2377.59|0
1605271620000|2020-11-13 12:47:00|2377.53|2377.53|2377.36|2377.36|2377.53|2377.53|2377.24|2377.24|0
1605271630000|2020-11-13 12:47:10|2377.47|2377.47|2377.31|2377.31|2377.47|2377.47|2377.31|2377.31|0
1605271640000|2020-11-13 12:47:20|2377.54|2377.54|2377.71|2377.71|2377.71|2377.71|2377.54|2377.54|0
1605271650000|2020-11-13 12:47:30|2377.65|2377.65|2377.6|2377.6|2377.65|2377.65|2377.6|2377.6|0
1605271660000|2020-11-13 12:47:40|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|2377.51|0
1605271670000|2020-11-13 12:47:50|2377.5|2377.5|2377.85|2377.85|2377.85|2377.85|2377.5|2377.5|0
1605271680000|2020-11-13 12:48:00|2378.02|2378.02|2378.03|2378.03|2378.03|2378.03|2378.02|2378.02|0
1605271690000|2020-11-13 12:48:10|2378.04|2378.04|2378.23|2378.23|2378.23|2378.23|2378.03|2378.03|0
1605271700000|2020-11-13 12:48:20|2377.9|2377.9|2377.73|2377.73|2377.9|2377.9|2377.73|2377.73|0
1605271730000|2020-11-13 12:48:50|2377.85|2377.85|2378.44|2378.44|2378.44|2378.44|2377.85|2377.85|0
1605271740000|2020-11-13 12:49:00|2378.27|2378.27|2378.17|2378.17|2378.27|2378.27|2378.17|2378.17|0
1605271750000|2020-11-13 12:49:10|2378|2378|2377.89|2377.89|2378|2378|2377.89|2377.89|0
1605271760000|2020-11-13 12:49:20|2377.84|2377.84|2377.83|2377.83|2378.01|2378.01|2377.83|2377.83|0
1605271770000|2020-11-13 12:49:30|2378|2378|2377.96|2377.96|2378.06|2378.06|2377.96|2377.96|0
1605271790000|2020-11-13 12:49:50|2378.02|2378.02|2378.08|2378.08|2378.08|2378.08|2378.02|2378.02|0
1605271800000|2020-11-13 12:50:00|2378.12|2378.12|2378.28|2378.28|2378.28|2378.28|2378.08|2378.08|0
1605271810000|2020-11-13 12:50:10|2378.45|2378.45|2378.62|2378.62|2378.62|2378.62|2378.45|2378.45|0
1605271820000|2020-11-13 12:50:20|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|2378.45|0
1605271830000|2020-11-13 12:50:30|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|2378.79|0
1605271840000|2020-11-13 12:50:40|2378.9|2378.9|2378.92|2378.92|2378.92|2378.92|2378.9|2378.9|0
1605271850000|2020-11-13 12:50:50|2378.75|2378.75|2378.7|2378.7|2378.8|2378.8|2378.63|2378.63|0
1605271860000|2020-11-13 12:51:00|2378.73|2378.73|2379.43|2379.43|2379.43|2379.43|2378.73|2378.73|0
1605271870000|2020-11-13 12:51:10|2379.26|2379.26|2379.04|2379.04|2379.26|2379.26|2378.92|2378.92|0
1605271880000|2020-11-13 12:51:20|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|2379.15|0
1605271890000|2020-11-13 12:51:30|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|2378.98|0
1605271900000|2020-11-13 12:51:40|2378.43|2378.43|2377.64|2377.64|2378.43|2378.43|2377.64|2377.64|0
1605271920000|2020-11-13 12:52:00|2377.63|2377.63|2377.41|2377.41|2377.63|2377.63|2377.4|2377.4|0
1605271930000|2020-11-13 12:52:10|2377.24|2377.24|2376.33|2376.33|2377.24|2377.24|2376.33|2376.33|0
1605271940000|2020-11-13 12:52:20|2376.29|2376.29|2376.32|2376.32|2376.36|2376.36|2376.18|2376.18|0
1605271950000|2020-11-13 12:52:30|2376.13|2376.13|2376.95|2376.95|2376.95|2376.95|2376.13|2376.13|0
1605271960000|2020-11-13 12:52:40|2376.89|2376.89|2375.88|2375.88|2376.89|2376.89|2375.88|2375.88|0
1605271970000|2020-11-13 12:52:50|2375.99|2375.99|2375.98|2375.98|2375.99|2375.99|2375.65|2375.65|0
1605271980000|2020-11-13 12:53:00|2375.94|2375.94|2375.5|2375.5|2375.94|2375.94|2375.5|2375.5|0
1605271990000|2020-11-13 12:53:10|2375.17|2375.17|2375.11|2375.11|2375.17|2375.17|2375|2375|0
1605272000000|2020-11-13 12:53:20|2375.17|2375.17|2375.73|2375.73|2375.73|2375.73|2375.17|2375.17|0
1605272010000|2020-11-13 12:53:30|2375.84|2375.84|2375.84|2375.84|2375.84|2375.84|2375.84|2375.84|0
1605272020000|2020-11-13 12:53:40|2375.96|2375.96|2375.91|2375.91|2376.07|2376.07|2375.89|2375.89|0
1605272030000|2020-11-13 12:53:50|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|2376.07|0
1605272050000|2020-11-13 12:54:10|2376.13|2376.13|2375.78|2375.78|2376.13|2376.13|2375.78|2375.78|0
1605272070000|2020-11-13 12:54:30|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|2375.72|0
1605272100000|2020-11-13 12:55:00|2375.74|2375.74|2375.9|2375.9|2375.9|2375.9|2375.74|2375.74|0
1605272110000|2020-11-13 12:55:10|2375.94|2375.94|2376.05|2376.05|2376.11|2376.11|2375.94|2375.94|0
1605272120000|2020-11-13 12:55:20|2376|2376|2376.58|2376.58|2376.61|2376.61|2376|2376|0
1605272130000|2020-11-13 12:55:30|2376.6|2376.6|2376.6|2376.6|2376.61|2376.61|2376.6|2376.6|0
1605272140000|2020-11-13 12:55:40|2376.86|2376.86|2377.71|2377.71|2377.71|2377.71|2376.86|2376.86|0
1605272150000|2020-11-13 12:55:50|2377.87|2377.87|2377.84|2377.84|2377.87|2377.87|2377.84|2377.84|0
1605272160000|2020-11-13 12:56:00|2378.01|2378.01|2377.52|2377.52|2378.01|2378.01|2377.52|2377.52|0
1605272170000|2020-11-13 12:56:10|2377.46|2377.46|2377.96|2377.96|2377.96|2377.96|2377.46|2377.46|0
1605272180000|2020-11-13 12:56:20|2378.12|2378.12|2378.14|2378.14|2378.18|2378.18|2378.12|2378.12|0
1605272190000|2020-11-13 12:56:30|2378.11|2378.11|2378.07|2378.07|2378.11|2378.11|2378.07|2378.07|0
1605272200000|2020-11-13 12:56:40|2378.13|2378.13|2378|2378|2378.13|2378.13|2378|2378|0
1605272210000|2020-11-13 12:56:50|2378.05|2378.05|2377.63|2377.63|2378.05|2378.05|2377.63|2377.63|0
1605272220000|2020-11-13 12:57:00|2377.51|2377.51|2377.9|2377.9|2377.9|2377.9|2377.23|2377.23|0
1605272230000|2020-11-13 12:57:10|2377.95|2377.95|2378.23|2378.23|2378.23|2378.23|2377.95|2377.95|0
1605272240000|2020-11-13 12:57:20|2378.01|2378.01|2378.14|2378.14|2378.14|2378.14|2377.91|2377.91|0
1605272250000|2020-11-13 12:57:30|2378.2|2378.2|2379.52|2379.52|2379.52|2379.52|2378.2|2378.2|0
1605272270000|2020-11-13 12:57:50|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|0
1605272280000|2020-11-13 12:58:00|2379.74|2379.74|2378.96|2378.96|2379.74|2379.74|2378.96|2378.96|0
1605272290000|2020-11-13 12:58:10|2378.73|2378.73|2378.56|2378.56|2378.79|2378.79|2378.56|2378.56|0
1605272300000|2020-11-13 12:58:20|2378.23|2378.23|2378.16|2378.16|2378.23|2378.23|2378.16|2378.16|0
1605272310000|2020-11-13 12:58:30|2377.99|2377.99|2377.27|2377.27|2377.99|2377.99|2377.27|2377.27|0
1605272320000|2020-11-13 12:58:40|2376.94|2376.94|2377.06|2377.06|2377.17|2377.17|2376.94|2376.94|0
1605272330000|2020-11-13 12:58:50|2377.11|2377.11|2377.01|2377.01|2377.4|2377.4|2377.01|2377.01|0
1605272350000|2020-11-13 12:59:10|2377.06|2377.06|2377.16|2377.16|2377.16|2377.16|2377.06|2377.06|0
1605272360000|2020-11-13 12:59:20|2376.99|2376.99|2376.33|2376.33|2376.99|2376.99|2376.33|2376.33|0
1605272370000|2020-11-13 12:59:30|2376.21|2376.21|2375.82|2375.82|2376.21|2376.21|2375.76|2375.76|0
1605272380000|2020-11-13 12:59:40|2375.59|2375.59|2375.19|2375.19|2375.59|2375.59|2375.19|2375.19|0
1605272390000|2020-11-13 12:59:50|2374.69|2374.69|2374.95|2374.95|2375.12|2375.12|2374.69|2374.69|0
1605272400000|2020-11-13 13:00:00|2375.01|2375.01|2375.04|2375.04|2375.65|2375.65|2375.01|2375.01|0
1605272410000|2020-11-13 13:00:10|2374.98|2374.98|2375.2|2375.2|2375.2|2375.2|2374.98|2374.98|0
1605272420000|2020-11-13 13:00:20|2375.31|2375.31|2376.39|2376.39|2376.39|2376.39|2375.31|2375.31|0
1605272430000|2020-11-13 13:00:30|2376.55|2376.55|2376.63|2376.63|2376.63|2376.63|2376.51|2376.51|0
1605272440000|2020-11-13 13:00:40|2376.57|2376.57|2375.63|2375.63|2376.63|2376.63|2375.3|2375.3|0
1605272450000|2020-11-13 13:00:50|2375.96|2375.96|2375.85|2375.85|2375.96|2375.96|2375.85|2375.85|0
1605272470000|2020-11-13 13:01:10|2375.73|2375.73|2376.22|2376.22|2376.22|2376.22|2375.73|2375.73|0
1605272480000|2020-11-13 13:01:20|2376.16|2376.16|2376.34|2376.34|2376.39|2376.39|2376.16|2376.16|0
1605272490000|2020-11-13 13:01:30|2376.16|2376.16|2376.11|2376.11|2376.16|2376.16|2376.05|2376.05|0
1605272500000|2020-11-13 13:01:40|2376.1|2376.1|2376.08|2376.08|2376.1|2376.1|2376.08|2376.08|0
1605272510000|2020-11-13 13:01:50|2376.3|2376.3|2376.98|2376.98|2376.99|2376.99|2376.3|2376.3|0
1605272540000|2020-11-13 13:02:20|2376.82|2376.82|2376.99|2376.99|2376.99|2376.99|2376.82|2376.82|0
1605272550000|2020-11-13 13:02:30|2376.49|2376.49|2376.26|2376.26|2376.49|2376.49|2376.2|2376.2|0
1605272560000|2020-11-13 13:02:40|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|2376.14|0
1605272570000|2020-11-13 13:02:50|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|2376.26|0
1605272580000|2020-11-13 13:03:00|2376.21|2376.21|2376.28|2376.28|2376.28|2376.28|2376.21|2376.21|0
1605272590000|2020-11-13 13:03:10|2376.4|2376.4|2376.14|2376.14|2376.78|2376.78|2376.08|2376.08|0
1605272600000|2020-11-13 13:03:20|2376.02|2376.02|2375.35|2375.35|2376.02|2376.02|2375.35|2375.35|0
1605272610000|2020-11-13 13:03:30|2375.06|2375.06|2374.65|2374.65|2375.06|2375.06|2374.65|2374.65|0
1605272620000|2020-11-13 13:03:40|2374.42|2374.42|2373.58|2373.58|2374.42|2374.42|2373.25|2373.25|0
1605272630000|2020-11-13 13:03:50|2373.69|2373.69|2373.64|2373.64|2373.72|2373.72|2373.64|2373.64|0
1605272640000|2020-11-13 13:04:00|2373.31|2373.31|2373.06|2373.06|2373.31|2373.31|2372.89|2372.89|0
1605272650000|2020-11-13 13:04:10|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|2372.95|0
1605272660000|2020-11-13 13:04:20|2373|2373|2374.16|2374.16|2374.17|2374.17|2373|2373|0
1605272670000|2020-11-13 13:04:30|2373.81|2373.81|2373.64|2373.64|2373.81|2373.81|2373.64|2373.64|0
1605272690000|2020-11-13 13:04:50|2374.05|2374.05|2374.05|2374.05|2374.05|2374.05|2374.05|2374.05|0
1605272700000|2020-11-13 13:05:00|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|2374.17|0
1605272710000|2020-11-13 13:05:10|2374.18|2374.18|2374.44|2374.44|2374.44|2374.44|2374.18|2374.18|0
1605272720000|2020-11-13 13:05:20|2374.55|2374.55|2374.49|2374.49|2374.55|2374.55|2374.49|2374.49|0
1605272730000|2020-11-13 13:05:30|2375.6|2375.6|2374.98|2374.98|2375.6|2375.6|2374.98|2374.98|0
1605272740000|2020-11-13 13:05:40|2375.04|2375.04|2374.73|2374.73|2375.04|2375.04|2374.73|2374.73|0
1605272760000|2020-11-13 13:06:00|2374.79|2374.79|2375.18|2375.18|2375.18|2375.18|2374.79|2374.79|0
1605272770000|2020-11-13 13:06:10|2375.24|2375.24|2375.24|2375.24|2375.24|2375.24|2375.24|2375.24|0
1605272780000|2020-11-13 13:06:20|2375.07|2375.07|2375.24|2375.24|2375.24|2375.24|2375.07|2375.07|0
1605272790000|2020-11-13 13:06:30|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|2375.07|0
1605272820000|2020-11-13 13:07:00|2375.24|2375.24|2375.34|2375.34|2375.34|2375.34|2375.07|2375.07|0
1605272830000|2020-11-13 13:07:10|2375.29|2375.29|2375.4|2375.4|2375.4|2375.4|2375.29|2375.29|0
1605272840000|2020-11-13 13:07:20|2374.9|2374.9|2374.65|2374.65|2374.9|2374.9|2374.65|2374.65|0
1605272850000|2020-11-13 13:07:30|2374.64|2374.64|2374.7|2374.7|2374.7|2374.7|2374.64|2374.64|0
1605272860000|2020-11-13 13:07:40|2374.75|2374.75|2374.65|2374.65|2374.82|2374.82|2374.65|2374.65|0
1605272870000|2020-11-13 13:07:50|2374.64|2374.64|2374.42|2374.42|2374.64|2374.64|2374.42|2374.42|0
1605272880000|2020-11-13 13:08:00|2374.54|2374.54|2374.54|2374.54|2374.54|2374.54|2374.54|2374.54|0
1605272890000|2020-11-13 13:08:10|2374.26|2374.26|2374.15|2374.15|2374.26|2374.26|2374.09|2374.09|0
1605272900000|2020-11-13 13:08:20|2374.27|2374.27|2374.09|2374.09|2374.27|2374.27|2374.09|2374.09|0
1605272910000|2020-11-13 13:08:30|2373.93|2373.93|2373.7|2373.7|2373.95|2373.95|2373.7|2373.7|0
1605272920000|2020-11-13 13:08:40|2373.82|2373.82|2373.37|2373.37|2373.82|2373.82|2373.31|2373.31|0
1605272930000|2020-11-13 13:08:50|2373.31|2373.31|2373.43|2373.43|2373.43|2373.43|2373.31|2373.31|0
1605272940000|2020-11-13 13:09:00|2373.49|2373.49|2374.09|2374.09|2374.09|2374.09|2373.49|2373.49|0
1605272950000|2020-11-13 13:09:10|2374.2|2374.2|2374.52|2374.52|2374.52|2374.52|2374.2|2374.2|0
1605272960000|2020-11-13 13:09:20|2374.56|2374.56|2374.39|2374.39|2374.56|2374.56|2374.33|2374.33|0
1605272970000|2020-11-13 13:09:30|2374.56|2374.56|2374.67|2374.67|2374.67|2374.67|2374.56|2374.56|0
1605272980000|2020-11-13 13:09:40|2374.61|2374.61|2374.63|2374.63|2374.63|2374.63|2374.61|2374.61|0
1605272990000|2020-11-13 13:09:50|2375.13|2375.13|2375.52|2375.52|2375.52|2375.52|2375.13|2375.13|0
1605273000000|2020-11-13 13:10:00|2375.58|2375.58|2375.74|2375.74|2375.75|2375.75|2375.48|2375.48|0
1605273010000|2020-11-13 13:10:10|2375.8|2375.8|2376.88|2376.88|2376.88|2376.88|2375.8|2375.8|0
1605273020000|2020-11-13 13:10:20|2376.82|2376.82|2376.57|2376.57|2376.82|2376.82|2376.57|2376.57|0
1605273030000|2020-11-13 13:10:30|2376.4|2376.4|2376.06|2376.06|2376.4|2376.4|2376.06|2376.06|0
1605273040000|2020-11-13 13:10:40|2376|2376|2376.34|2376.34|2376.34|2376.34|2376|2376|0
1605273060000|2020-11-13 13:11:00|2376.51|2376.51|2376.61|2376.61|2376.62|2376.62|2376.51|2376.51|0
1605273080000|2020-11-13 13:11:20|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|0
1605273090000|2020-11-13 13:11:30|2376.33|2376.33|2376.23|2376.23|2376.33|2376.33|2376.12|2376.12|0
1605273100000|2020-11-13 13:11:40|2376.63|2376.63|2376.52|2376.52|2376.63|2376.63|2376.4|2376.4|0
1605273110000|2020-11-13 13:11:50|2376.58|2376.58|2376.63|2376.63|2376.63|2376.63|2376.58|2376.58|0
1605273120000|2020-11-13 13:12:00|2376.62|2376.62|2376.88|2376.88|2376.88|2376.88|2376.49|2376.49|0
1605273130000|2020-11-13 13:12:10|2376.7|2376.7|2376.78|2376.78|2376.82|2376.82|2376.7|2376.7|0
1605273140000|2020-11-13 13:12:20|2376.72|2376.72|2375.11|2375.11|2376.78|2376.78|2374.73|2374.73|0
1605273150000|2020-11-13 13:12:30|2374.94|2374.94|2375.68|2375.68|2375.72|2375.72|2374.94|2374.94|0
1605273160000|2020-11-13 13:12:40|2375.64|2375.64|2375.64|2375.64|2375.64|2375.64|2375.64|2375.64|0
1605273170000|2020-11-13 13:12:50|2375.47|2375.47|2375.35|2375.35|2375.47|2375.47|2375.35|2375.35|0
1605273180000|2020-11-13 13:13:00|2375.41|2375.41|2374.73|2374.73|2375.47|2375.47|2374.61|2374.61|0
1605273190000|2020-11-13 13:13:10|2374.61|2374.61|2374.42|2374.42|2374.73|2374.73|2374.3|2374.3|0
1605273210000|2020-11-13 13:13:30|2374.46|2374.46|2374.15|2374.15|2374.5|2374.5|2374.15|2374.15|0
1605273220000|2020-11-13 13:13:40|2373.82|2373.82|2373.44|2373.44|2373.82|2373.82|2373.1|2373.1|0
1605273230000|2020-11-13 13:13:50|2373.77|2373.77|2373.21|2373.21|2373.81|2373.81|2373.21|2373.21|0
1605273240000|2020-11-13 13:14:00|2372.73|2372.73|2372.31|2372.31|2372.73|2372.73|2372.31|2372.31|0
1605273250000|2020-11-13 13:14:10|2372.28|2372.28|2372.18|2372.18|2372.28|2372.28|2372.18|2372.18|0
1605273260000|2020-11-13 13:14:20|2371.58|2371.58|2371.61|2371.61|2371.61|2371.61|2371.58|2371.58|0
1605273270000|2020-11-13 13:14:30|2371.67|2371.67|2371.84|2371.84|2371.9|2371.9|2371.67|2371.67|0
1605273280000|2020-11-13 13:14:40|2371.9|2371.9|2371.79|2371.79|2372.24|2372.24|2371.79|2371.79|0
1605273290000|2020-11-13 13:14:50|2371.78|2371.78|2371.76|2371.76|2371.78|2371.78|2371.76|2371.76|0
1605273300000|2020-11-13 13:15:00|2371.93|2371.93|2372.41|2372.41|2372.49|2372.49|2371.93|2371.93|0
1605273310000|2020-11-13 13:15:10|2372.58|2372.58|2373.2|2373.2|2373.2|2373.2|2372.58|2372.58|0
1605273320000|2020-11-13 13:15:20|2373.26|2373.26|2372.57|2372.57|2373.26|2373.26|2372.57|2372.57|0
1605273330000|2020-11-13 13:15:30|2372.51|2372.51|2372.69|2372.69|2372.69|2372.69|2372.46|2372.46|0
1605273340000|2020-11-13 13:15:40|2372.64|2372.64|2373.38|2373.38|2373.38|2373.38|2372.58|2372.58|0
1605273350000|2020-11-13 13:15:50|2373.51|2373.51|2373.23|2373.23|2373.51|2373.51|2373.23|2373.23|0
1605273360000|2020-11-13 13:16:00|2373.39|2373.39|2373.45|2373.45|2373.45|2373.45|2373.11|2373.11|0
1605273380000|2020-11-13 13:16:20|2373.61|2373.61|2373.28|2373.28|2373.78|2373.78|2373.17|2373.17|0
1605273390000|2020-11-13 13:16:30|2373.34|2373.34|2373.51|2373.51|2373.51|2373.51|2373.34|2373.34|0
1605273400000|2020-11-13 13:16:40|2373.67|2373.67|2373.78|2373.78|2373.78|2373.78|2373.56|2373.56|0
1605273410000|2020-11-13 13:16:50|2373.61|2373.61|2373.39|2373.39|2373.61|2373.61|2373.39|2373.39|0
1605273420000|2020-11-13 13:17:00|2373.5|2373.5|2374.39|2374.39|2374.39|2374.39|2373.49|2373.49|0
1605273430000|2020-11-13 13:17:10|2374.56|2374.56|2374.45|2374.45|2374.72|2374.72|2374.28|2374.28|0
1605273440000|2020-11-13 13:17:20|2374.39|2374.39|2374.24|2374.24|2374.4|2374.4|2374.24|2374.24|0
1605273450000|2020-11-13 13:17:30|2374.4|2374.4|2374.24|2374.24|2374.4|2374.4|2374.24|2374.24|0
1605273460000|2020-11-13 13:17:40|2374.07|2374.07|2374.4|2374.4|2374.44|2374.44|2374.07|2374.07|0
1605273470000|2020-11-13 13:17:50|2374.44|2374.44|2374.44|2374.44|2374.44|2374.44|2374.44|2374.44|0
1605273480000|2020-11-13 13:18:00|2374.5|2374.5|2373.9|2373.9|2374.67|2374.67|2373.9|2373.9|0
1605273490000|2020-11-13 13:18:10|2374.13|2374.13|2374.3|2374.3|2374.3|2374.3|2374.13|2374.13|0
1605273500000|2020-11-13 13:18:20|2374.13|2374.13|2374.07|2374.07|2374.13|2374.13|2373.96|2373.96|0
1605273510000|2020-11-13 13:18:30|2374.24|2374.24|2373.79|2373.79|2374.24|2374.24|2373.79|2373.79|0
1605273520000|2020-11-13 13:18:40|2373.85|2373.85|2374.13|2374.13|2374.13|2374.13|2373.79|2373.79|0
1605273530000|2020-11-13 13:18:50|2374.24|2374.24|2374.35|2374.35|2374.35|2374.35|2374.24|2374.24|0
1605273540000|2020-11-13 13:19:00|2374.41|2374.41|2374.81|2374.81|2374.81|2374.81|2374.41|2374.41|0
1605273560000|2020-11-13 13:19:20|2374.64|2374.64|2374.44|2374.44|2374.64|2374.64|2374.44|2374.44|0
1605273580000|2020-11-13 13:19:40|2374.28|2374.28|2374.18|2374.18|2374.28|2374.28|2374.18|2374.18|0
1605273590000|2020-11-13 13:19:50|2374.07|2374.07|2374.03|2374.03|2374.07|2374.07|2374.03|2374.03|0
1605273600000|2020-11-13 13:20:00|2374|2374|2374.45|2374.45|2374.45|2374.45|2374|2374|0
1605273610000|2020-11-13 13:20:10|2374.62|2374.62|2374.67|2374.67|2374.67|2374.67|2374.62|2374.62|0
1605273620000|2020-11-13 13:20:20|2374.73|2374.73|2374.2|2374.2|2374.73|2374.73|2373.98|2373.98|0
1605273630000|2020-11-13 13:20:30|2374.26|2374.26|2374.09|2374.09|2374.26|2374.26|2374.09|2374.09|0
1605273640000|2020-11-13 13:20:40|2374.15|2374.15|2374.04|2374.04|2374.21|2374.21|2374.04|2374.04|0
1605273650000|2020-11-13 13:20:50|2374.21|2374.21|2374.21|2374.21|2374.21|2374.21|2374.21|2374.21|0
1605273660000|2020-11-13 13:21:00|2374.15|2374.15|2373.64|2373.64|2374.15|2374.15|2373.64|2373.64|0
1605273670000|2020-11-13 13:21:10|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|2373.48|0
1605273680000|2020-11-13 13:21:20|2373.5|2373.5|2373.63|2373.63|2373.63|2373.63|2373.5|2373.5|0
1605273690000|2020-11-13 13:21:30|2373.69|2373.69|2374.06|2374.06|2374.06|2374.06|2373.69|2373.69|0
1605273700000|2020-11-13 13:21:40|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|2374.12|0
1605273710000|2020-11-13 13:21:50|2374.06|2374.06|2373.5|2373.5|2374.12|2374.12|2373.5|2373.5|0
1605273720000|2020-11-13 13:22:00|2373.67|2373.67|2374.37|2374.37|2374.37|2374.37|2373.67|2373.67|0
1605273730000|2020-11-13 13:22:10|2374.41|2374.41|2374.82|2374.82|2374.82|2374.82|2374.41|2374.41|0
1605273740000|2020-11-13 13:22:20|2374.84|2374.84|2375.18|2375.18|2375.18|2375.18|2374.68|2374.68|0
1605273750000|2020-11-13 13:22:30|2375.22|2375.22|2375.78|2375.78|2375.78|2375.78|2375.22|2375.22|0
1605273760000|2020-11-13 13:22:40|2375.73|2375.73|2375.72|2375.72|2376.06|2376.06|2375.35|2375.35|0
1605273770000|2020-11-13 13:22:50|2375.89|2375.89|2375.95|2375.95|2375.95|2375.95|2375.89|2375.89|0
1605273780000|2020-11-13 13:23:00|2375.83|2375.83|2375.83|2375.83|2375.83|2375.83|2375.83|2375.83|0
1605273790000|2020-11-13 13:23:10|2375.89|2375.89|2375.9|2375.9|2375.9|2375.9|2375.89|2375.89|0
1605273800000|2020-11-13 13:23:20|2375.67|2375.67|2375.73|2375.73|2375.73|2375.73|2375.67|2375.67|0
1605273810000|2020-11-13 13:23:30|2375.52|2375.52|2375.3|2375.3|2375.69|2375.69|2375.3|2375.3|0
1605273820000|2020-11-13 13:23:40|2375.46|2375.46|2375.02|2375.02|2375.46|2375.46|2374.86|2374.86|0
1605273830000|2020-11-13 13:23:50|2374.97|2374.97|2374.47|2374.47|2374.97|2374.97|2374.47|2374.47|0
1605273840000|2020-11-13 13:24:00|2374.52|2374.52|2374.75|2374.75|2374.75|2374.75|2374.52|2374.52|0
1605273850000|2020-11-13 13:24:10|2374.8|2374.8|2375.14|2375.14|2375.14|2375.14|2374.8|2374.8|0
1605273860000|2020-11-13 13:24:20|2375.31|2375.31|2375.31|2375.31|2375.31|2375.31|2375.31|2375.31|0
1605273870000|2020-11-13 13:24:30|2375.14|2375.14|2375.14|2375.14|2375.14|2375.14|2375.14|2375.14|0
1605273890000|2020-11-13 13:24:50|2375.2|2375.2|2375.03|2375.03|2375.2|2375.2|2375.03|2375.03|0
1605273900000|2020-11-13 13:25:00|2375.2|2375.2|2375.29|2375.29|2375.29|2375.29|2375.2|2375.2|0
1605273930000|2020-11-13 13:25:30|2375.35|2375.35|2375.35|2375.35|2375.35|2375.35|2375.35|2375.35|0
1605273940000|2020-11-13 13:25:40|2375.51|2375.51|2375.55|2375.55|2375.55|2375.55|2375.51|2375.51|0
1605273950000|2020-11-13 13:25:50|2375.61|2375.61|2376.1|2376.1|2376.16|2376.16|2375.61|2375.61|0
1605273960000|2020-11-13 13:26:00|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|2376.22|0
1605273970000|2020-11-13 13:26:10|2376.27|2376.27|2376.19|2376.19|2376.43|2376.43|2376.19|2376.19|0
1605273980000|2020-11-13 13:26:20|2376.21|2376.21|2376.26|2376.26|2376.61|2376.61|2376.21|2376.21|0
1605273990000|2020-11-13 13:26:30|2376.09|2376.09|2375.25|2375.25|2376.09|2376.09|2375.25|2375.25|0
1605274000000|2020-11-13 13:26:40|2375.23|2375.23|2375.06|2375.06|2375.23|2375.23|2375.06|2375.06|0
1605274030000|2020-11-13 13:27:10|2374.95|2374.95|2374.85|2374.85|2374.95|2374.95|2374.85|2374.85|0
1605274040000|2020-11-13 13:27:20|2374.81|2374.81|2374.77|2374.77|2374.81|2374.81|2374.77|2374.77|0
1605274050000|2020-11-13 13:27:30|2374.25|2374.25|2372.85|2372.85|2374.25|2374.25|2372.85|2372.85|0
1605274060000|2020-11-13 13:27:40|2372.84|2372.84|2372.42|2372.42|2372.84|2372.84|2372.39|2372.39|0
1605274070000|2020-11-13 13:27:50|2372.59|2372.59|2372.53|2372.53|2372.59|2372.59|2372.53|2372.53|0
1605274080000|2020-11-13 13:28:00|2372.59|2372.59|2372.58|2372.58|2372.59|2372.59|2372.58|2372.58|0
1605274090000|2020-11-13 13:28:10|2372.53|2372.53|2372.3|2372.3|2372.53|2372.53|2372.3|2372.3|0
1605274100000|2020-11-13 13:28:20|2372.24|2372.24|2371.79|2371.79|2372.24|2372.24|2371.79|2371.79|0
1605274110000|2020-11-13 13:28:30|2371.74|2371.74|2371.2|2371.2|2371.74|2371.74|2371.2|2371.2|0
1605274140000|2020-11-13 13:29:00|2371.26|2371.26|2372.51|2372.51|2372.51|2372.51|2371.26|2371.26|0
1605274150000|2020-11-13 13:29:10|2372.48|2372.48|2372.64|2372.64|2372.64|2372.64|2372.48|2372.48|0
1605274160000|2020-11-13 13:29:20|2372.79|2372.79|2373.19|2373.19|2373.19|2373.19|2372.79|2372.79|0
1605274170000|2020-11-13 13:29:30|2373.13|2373.13|2372.8|2372.8|2373.13|2373.13|2372.8|2372.8|0
1605274180000|2020-11-13 13:29:40|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|2372.91|0
1605274190000|2020-11-13 13:29:50|2373.04|2373.04|2373.26|2373.26|2373.26|2373.26|2372.92|2372.92|0
1605274200000|2020-11-13 13:30:00|2373.25|2373.25|2373.49|2373.49|2373.49|2373.49|2373.24|2373.24|0
1605274210000|2020-11-13 13:30:10|2373.32|2373.32|2373.83|2373.83|2373.83|2373.83|2373.16|2373.16|0
1605274220000|2020-11-13 13:30:20|2373.8|2373.8|2374|2374|2374|2374|2373.78|2373.78|0
1605274230000|2020-11-13 13:30:30|2374.17|2374.17|2374.16|2374.16|2374.17|2374.17|2374.16|2374.16|0
1605274240000|2020-11-13 13:30:40|2374.27|2374.27|2373.89|2373.89|2374.44|2374.44|2373.89|2373.89|0
1605274250000|2020-11-13 13:30:50|2374.06|2374.06|2374.68|2374.68|2374.68|2374.68|2374.06|2374.06|0
1605274260000|2020-11-13 13:31:00|2374.51|2374.51|2374.17|2374.17|2374.51|2374.51|2374.17|2374.17|0
1605274270000|2020-11-13 13:31:10|2374|2374|2373.79|2373.79|2374|2374|2373.79|2373.79|0
1605274290000|2020-11-13 13:31:30|2373.74|2373.74|2374.19|2374.19|2374.19|2374.19|2373.74|2373.74|0
1605274310000|2020-11-13 13:31:50|2374.35|2374.35|2374.35|2374.35|2374.35|2374.35|2374.35|2374.35|0
1605274320000|2020-11-13 13:32:00|2374.02|2374.02|2373.52|2373.52|2374.02|2374.02|2373.51|2373.51|0
1605274330000|2020-11-13 13:32:10|2373.46|2373.46|2373.63|2373.63|2373.63|2373.63|2373.46|2373.46|0
1605274340000|2020-11-13 13:32:20|2373.79|2373.79|2373.68|2373.68|2373.79|2373.79|2373.63|2373.63|0
1605274350000|2020-11-13 13:32:30|2374.01|2374.01|2374.12|2374.12|2374.12|2374.12|2374.01|2374.01|0
1605274360000|2020-11-13 13:32:40|2374.29|2374.29|2374.37|2374.37|2374.37|2374.37|2374.29|2374.29|0
1605274370000|2020-11-13 13:32:50|2374.2|2374.2|2374.2|2374.2|2374.2|2374.2|2374.2|2374.2|0
1605274380000|2020-11-13 13:33:00|2374.08|2374.08|2374.95|2374.95|2374.95|2374.95|2373.97|2373.97|0
1605274390000|2020-11-13 13:33:10|2375.01|2375.01|2375.38|2375.38|2375.38|2375.38|2375.01|2375.01|0
1605274400000|2020-11-13 13:33:20|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|2375.44|0
1605274410000|2020-11-13 13:33:30|2375.73|2375.73|2375.73|2375.73|2375.73|2375.73|2375.73|2375.73|0
1605274420000|2020-11-13 13:33:40|2375.56|2375.56|2375.56|2375.56|2375.56|2375.56|2375.51|2375.51|0
1605274430000|2020-11-13 13:33:50|2375.62|2375.62|2375.79|2375.79|2375.79|2375.79|2375.62|2375.62|0
1605274440000|2020-11-13 13:34:00|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|2375.45|0
1605274450000|2020-11-13 13:34:10|2375.62|2375.62|2375.96|2375.96|2375.96|2375.96|2375.62|2375.62|0
1605274460000|2020-11-13 13:34:20|2376.29|2376.29|2376.62|2376.62|2376.62|2376.62|2376.29|2376.29|0
1605274470000|2020-11-13 13:34:30|2376.71|2376.71|2376.76|2376.76|2376.76|2376.76|2376.71|2376.71|0
1605274480000|2020-11-13 13:34:40|2376.8|2376.8|2377.06|2377.06|2377.06|2377.06|2376.8|2376.8|0
1605274490000|2020-11-13 13:34:50|2377.12|2377.12|2377.34|2377.34|2377.34|2377.34|2377.12|2377.12|0
1605274500000|2020-11-13 13:35:00|2377.38|2377.38|2377.71|2377.71|2377.71|2377.71|2377.38|2377.38|0
1605274510000|2020-11-13 13:35:10|2377.76|2377.76|2377.65|2377.65|2377.76|2377.76|2377.64|2377.64|0
1605274520000|2020-11-13 13:35:20|2377.6|2377.6|2375.99|2375.99|2377.6|2377.6|2375.99|2375.99|0
1605274530000|2020-11-13 13:35:30|2375.82|2375.82|2375.7|2375.7|2375.82|2375.82|2375.7|2375.7|0
1605274540000|2020-11-13 13:35:40|2375.63|2375.63|2376.63|2376.63|2376.63|2376.63|2375.63|2375.63|0
1605274550000|2020-11-13 13:35:50|2376.97|2376.97|2376.98|2376.98|2376.98|2376.98|2376.97|2376.97|0
1605274560000|2020-11-13 13:36:00|2376.92|2376.92|2377.54|2377.54|2377.54|2377.54|2376.92|2376.92|0
1605274580000|2020-11-13 13:36:20|2377.37|2377.37|2377.15|2377.15|2377.37|2377.37|2377.15|2377.15|0
1605274600000|2020-11-13 13:36:40|2377.16|2377.16|2377.16|2377.16|2377.16|2377.16|2377.16|2377.16|0
1605274610000|2020-11-13 13:36:50|2377.1|2377.1|2377.1|2377.1|2377.1|2377.1|2377.1|2377.1|0
1605274620000|2020-11-13 13:37:00|2377.04|2377.04|2376.01|2376.01|2377.04|2377.04|2376.01|2376.01|0
1605274630000|2020-11-13 13:37:10|2376.17|2376.17|2376.72|2376.72|2376.72|2376.72|2376.17|2376.17|0
1605274640000|2020-11-13 13:37:20|2376.78|2376.78|2377.34|2377.34|2377.34|2377.34|2376.78|2376.78|0
1605274650000|2020-11-13 13:37:30|2377.84|2377.84|2378.01|2378.01|2378.34|2378.34|2377.84|2377.84|0
1605274660000|2020-11-13 13:37:40|2378.06|2378.06|2378|2378|2378.06|2378.06|2377.9|2377.9|0
1605274670000|2020-11-13 13:37:50|2377.84|2377.84|2377.84|2377.84|2377.84|2377.84|2377.67|2377.67|0
1605274680000|2020-11-13 13:38:00|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|2377.67|0
1605274690000|2020-11-13 13:38:10|2377.56|2377.56|2377.67|2377.67|2377.67|2377.67|2377.56|2377.56|0
1605274700000|2020-11-13 13:38:20|2377.45|2377.45|2377.41|2377.41|2377.45|2377.45|2377.41|2377.41|0
1605274710000|2020-11-13 13:38:30|2377.03|2377.03|2376.97|2376.97|2377.03|2377.03|2376.97|2376.97|0
1605274720000|2020-11-13 13:38:40|2376.8|2376.8|2376.34|2376.34|2376.8|2376.8|2376.34|2376.34|0
1605274730000|2020-11-13 13:38:50|2376.29|2376.29|2376.23|2376.23|2376.29|2376.29|2376.23|2376.23|0
1605274740000|2020-11-13 13:39:00|2376.28|2376.28|2376.23|2376.23|2376.28|2376.28|2376.17|2376.17|0
1605274750000|2020-11-13 13:39:10|2376.29|2376.29|2376.3|2376.3|2376.3|2376.3|2376.29|2376.29|0
1605274760000|2020-11-13 13:39:20|2376.41|2376.41|2376.75|2376.75|2376.75|2376.75|2376.41|2376.41|0
1605274770000|2020-11-13 13:39:30|2376.69|2376.69|2376.36|2376.36|2376.69|2376.69|2376.36|2376.36|0
1605274780000|2020-11-13 13:39:40|2376.3|2376.3|2376.31|2376.31|2376.31|2376.31|2376.3|2376.3|0
1605274790000|2020-11-13 13:39:50|2376.25|2376.25|2376.33|2376.33|2376.33|2376.33|2376.25|2376.25|0
1605274800000|2020-11-13 13:40:00|2376.16|2376.16|2376.27|2376.27|2376.38|2376.38|2376.16|2376.16|0
1605274810000|2020-11-13 13:40:10|2376.31|2376.31|2376.16|2376.16|2376.31|2376.31|2376.05|2376.05|0
1605274820000|2020-11-13 13:40:20|2375.82|2375.82|2376.31|2376.31|2376.31|2376.31|2375.82|2375.82|0
1605274830000|2020-11-13 13:40:30|2376.14|2376.14|2376.2|2376.2|2376.2|2376.2|2376.14|2376.14|0
1605274840000|2020-11-13 13:40:40|2376.14|2376.14|2376.11|2376.11|2376.2|2376.2|2376.11|2376.11|0
1605274850000|2020-11-13 13:40:50|2376.06|2376.06|2375.88|2375.88|2376.06|2376.06|2375.84|2375.84|0
1605274860000|2020-11-13 13:41:00|2375.93|2375.93|2375.88|2375.88|2376.1|2376.1|2375.77|2375.77|0
1605274870000|2020-11-13 13:41:10|2375.83|2375.83|2375.66|2375.66|2375.83|2375.83|2375.66|2375.66|0
1605274880000|2020-11-13 13:41:20|2375.72|2375.72|2375.77|2375.77|2375.77|2375.77|2375.72|2375.72|0
1605274890000|2020-11-13 13:41:30|2375.78|2375.78|2375.75|2375.75|2375.81|2375.81|2375.75|2375.75|0
1605274900000|2020-11-13 13:41:40|2375.78|2375.78|2375.7|2375.7|2375.78|2375.78|2375.7|2375.7|0
1605274910000|2020-11-13 13:41:50|2375.81|2375.81|2375.83|2375.83|2375.83|2375.83|2375.81|2375.81|0
1605274920000|2020-11-13 13:42:00|2375.78|2375.78|2376.28|2376.28|2376.44|2376.44|2375.78|2375.78|0
1605274930000|2020-11-13 13:42:10|2376.11|2376.11|2376.18|2376.18|2376.34|2376.34|2376.11|2376.11|0
1605274940000|2020-11-13 13:42:20|2376.02|2376.02|2376.25|2376.25|2376.25|2376.25|2376.02|2376.02|0
1605274950000|2020-11-13 13:42:30|2376.58|2376.58|2377.44|2377.44|2377.44|2377.44|2376.58|2376.58|0
1605274960000|2020-11-13 13:42:40|2377.94|2377.94|2377.94|2377.94|2377.94|2377.94|2377.78|2377.78|0
1605274970000|2020-11-13 13:42:50|2378.06|2378.06|2377.85|2377.85|2378.06|2378.06|2377.85|2377.85|0
1605274980000|2020-11-13 13:43:00|2377.81|2377.81|2377.81|2377.81|2377.81|2377.81|2377.81|2377.81|0
1605274990000|2020-11-13 13:43:10|2377.97|2377.97|2377.8|2377.8|2377.97|2377.97|2377.63|2377.63|0
1605275000000|2020-11-13 13:43:20|2377.63|2377.63|2378.13|2378.13|2378.13|2378.13|2377.63|2377.63|0
1605275010000|2020-11-13 13:43:30|2378.17|2378.17|2377.65|2377.65|2378.17|2378.17|2377.65|2377.65|0
1605275020000|2020-11-13 13:43:40|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|2377.64|0
1605275030000|2020-11-13 13:43:50|2377.3|2377.3|2378.74|2378.74|2378.74|2378.74|2377.3|2377.3|0
1605275040000|2020-11-13 13:44:00|2378.7|2378.7|2378.31|2378.31|2378.7|2378.7|2378.14|2378.14|0
1605275050000|2020-11-13 13:44:10|2378.29|2378.29|2378.18|2378.18|2378.29|2378.29|2378.01|2378.01|0
1605275060000|2020-11-13 13:44:20|2378.12|2378.12|2377.42|2377.42|2378.12|2378.12|2377.42|2377.42|0
1605275070000|2020-11-13 13:44:30|2377.36|2377.36|2377.42|2377.42|2377.42|2377.42|2377.36|2377.36|0
1605275080000|2020-11-13 13:44:40|2377.75|2377.75|2377.82|2377.82|2377.82|2377.82|2377.75|2377.75|0
1605275090000|2020-11-13 13:44:50|2377.34|2377.34|2377.06|2377.06|2377.34|2377.34|2377.06|2377.06|0
1605275100000|2020-11-13 13:45:00|2377.05|2377.05|2375.9|2375.9|2377.05|2377.05|2375.9|2375.9|0
1605275110000|2020-11-13 13:45:10|2376.07|2376.07|2376.15|2376.15|2376.15|2376.15|2376.07|2376.07|0
1605275120000|2020-11-13 13:45:20|2376.14|2376.14|2376.15|2376.15|2376.15|2376.15|2376.14|2376.14|0
1605275130000|2020-11-13 13:45:30|2376.09|2376.09|2376.04|2376.04|2376.26|2376.26|2376.04|2376.04|0
1605275140000|2020-11-13 13:45:40|2375.98|2375.98|2376.04|2376.04|2376.04|2376.04|2375.98|2375.98|0
1605275150000|2020-11-13 13:45:50|2376.09|2376.09|2376.15|2376.15|2376.15|2376.15|2376.09|2376.09|0
1605275160000|2020-11-13 13:46:00|2376.21|2376.21|2376.36|2376.36|2376.36|2376.36|2376.14|2376.14|0
1605275170000|2020-11-13 13:46:10|2376.38|2376.38|2376.48|2376.48|2376.48|2376.48|2376.36|2376.36|0
1605275190000|2020-11-13 13:46:30|2376.52|2376.52|2376.31|2376.31|2376.52|2376.52|2376.31|2376.31|0
1605275200000|2020-11-13 13:46:40|2376.2|2376.2|2376.09|2376.09|2376.2|2376.2|2376.09|2376.09|0
1605275210000|2020-11-13 13:46:50|2376.15|2376.15|2376.31|2376.31|2376.31|2376.31|2376.15|2376.15|0
1605275220000|2020-11-13 13:47:00|2376.25|2376.25|2375.76|2375.76|2376.42|2376.42|2375.76|2375.76|0
1605275230000|2020-11-13 13:47:10|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|2375.42|0
1605275240000|2020-11-13 13:47:20|2375.37|2375.37|2375.53|2375.53|2375.53|2375.53|2375.37|2375.37|0
1605275250000|2020-11-13 13:47:30|2375.59|2375.59|2376.09|2376.09|2376.09|2376.09|2375.59|2375.59|0
1605275260000|2020-11-13 13:47:40|2376.15|2376.15|2376.62|2376.62|2376.62|2376.62|2376.15|2376.15|0
1605275270000|2020-11-13 13:47:50|2376.46|2376.46|2376.25|2376.25|2376.46|2376.46|2376.25|2376.25|0
1605275280000|2020-11-13 13:48:00|2376.43|2376.43|2376.24|2376.24|2376.43|2376.43|2376.24|2376.24|0
1605275290000|2020-11-13 13:48:10|2376.3|2376.3|2376.62|2376.62|2376.62|2376.62|2376.28|2376.28|0
1605275300000|2020-11-13 13:48:20|2376.78|2376.78|2376.95|2376.95|2376.95|2376.95|2376.78|2376.78|0
1605275310000|2020-11-13 13:48:30|2377.08|2377.08|2377.01|2377.01|2377.17|2377.17|2377.01|2377.01|0
1605275320000|2020-11-13 13:48:40|2376.98|2376.98|2376.86|2376.86|2377.15|2377.15|2376.75|2376.75|0
1605275330000|2020-11-13 13:48:50|2376.87|2376.87|2376.43|2376.43|2376.87|2376.87|2376.43|2376.43|0
1605275340000|2020-11-13 13:49:00|2376.39|2376.39|2376.42|2376.42|2376.42|2376.42|2376.26|2376.26|0
1605275350000|2020-11-13 13:49:10|2376.26|2376.26|2376.15|2376.15|2376.42|2376.42|2376.15|2376.15|0
1605275360000|2020-11-13 13:49:20|2375.98|2375.98|2376.15|2376.15|2376.15|2376.15|2375.98|2375.98|0
1605275370000|2020-11-13 13:49:30|2376.31|2376.31|2376.2|2376.2|2376.31|2376.31|2376.2|2376.2|0
1605275380000|2020-11-13 13:49:40|2376.26|2376.26|2376.31|2376.31|2376.31|2376.31|2376.26|2376.26|0
1605275390000|2020-11-13 13:49:50|2376.27|2376.27|2376.26|2376.26|2376.27|2376.27|2376.26|2376.26|0
1605275400000|2020-11-13 13:50:00|2376.21|2376.21|2376.32|2376.32|2376.32|2376.32|2376.14|2376.14|0
1605275410000|2020-11-13 13:50:10|2376.27|2376.27|2376.52|2376.52|2376.58|2376.58|2376.27|2376.27|0
1605275420000|2020-11-13 13:50:20|2376.46|2376.46|2376.54|2376.54|2376.54|2376.54|2376.26|2376.26|0
1605275430000|2020-11-13 13:50:30|2376.55|2376.55|2376.47|2376.47|2376.55|2376.55|2376.47|2376.47|0
1605275440000|2020-11-13 13:50:40|2376.63|2376.63|2376.47|2376.47|2376.63|2376.63|2376.47|2376.47|0
1605275450000|2020-11-13 13:50:50|2376.41|2376.41|2376.56|2376.56|2376.62|2376.62|2376.41|2376.41|0
1605275460000|2020-11-13 13:51:00|2376.54|2376.54|2376.8|2376.8|2376.82|2376.82|2376.54|2376.54|0
1605275470000|2020-11-13 13:51:10|2376.64|2376.64|2376.81|2376.81|2376.81|2376.81|2376.64|2376.64|0
1605275480000|2020-11-13 13:51:20|2376.92|2376.92|2376.64|2376.64|2377.04|2377.04|2376.64|2376.64|0
1605275490000|2020-11-13 13:51:30|2376.19|2376.19|2376.02|2376.02|2376.19|2376.19|2376.02|2376.02|0
1605275500000|2020-11-13 13:51:40|2376.19|2376.19|2376.19|2376.19|2376.19|2376.19|2376.13|2376.13|0
1605275510000|2020-11-13 13:51:50|2376.02|2376.02|2376.14|2376.14|2376.14|2376.14|2376.02|2376.02|0
1605275520000|2020-11-13 13:52:00|2376.2|2376.2|2376.59|2376.59|2376.59|2376.59|2376.2|2376.2|0
1605275530000|2020-11-13 13:52:10|2376.75|2376.75|2376.47|2376.47|2376.75|2376.75|2376.47|2376.47|0
1605275540000|2020-11-13 13:52:20|2376.53|2376.53|2376.92|2376.92|2376.92|2376.92|2376.53|2376.53|0
1605275550000|2020-11-13 13:52:30|2377.09|2377.09|2377.09|2377.09|2377.09|2377.09|2377.09|2377.09|0
1605275570000|2020-11-13 13:52:50|2377.13|2377.13|2377.54|2377.54|2377.54|2377.54|2377.13|2377.13|0
1605275580000|2020-11-13 13:53:00|2377.62|2377.62|2377.58|2377.58|2377.64|2377.64|2377.58|2377.58|0
1605275590000|2020-11-13 13:53:10|2377.62|2377.62|2378.11|2378.11|2378.11|2378.11|2377.61|2377.61|0
1605275600000|2020-11-13 13:53:20|2378.28|2378.28|2378.28|2378.28|2378.34|2378.34|2378.28|2378.28|0
1605275610000|2020-11-13 13:53:30|2378.61|2378.61|2378.73|2378.73|2378.73|2378.73|2378.61|2378.61|0
1605275620000|2020-11-13 13:53:40|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|2378.89|0
1605275630000|2020-11-13 13:53:50|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|2379.06|0
1605275640000|2020-11-13 13:54:00|2379.22|2379.22|2379.3|2379.3|2379.3|2379.3|2379.22|2379.22|0
1605275650000|2020-11-13 13:54:10|2379.38|2379.38|2379.67|2379.67|2379.67|2379.67|2379.33|2379.33|0
1605275660000|2020-11-13 13:54:20|2379.84|2379.84|2379.99|2379.99|2379.99|2379.99|2379.84|2379.84|0
1605275670000|2020-11-13 13:54:30|2380.11|2380.11|2380.49|2380.49|2380.49|2380.49|2380.11|2380.11|0
1605275680000|2020-11-13 13:54:40|2380.26|2380.26|2380.28|2380.28|2380.28|2380.28|2380.26|2380.26|0
1605275690000|2020-11-13 13:54:50|2380.23|2380.23|2380.77|2380.77|2380.77|2380.77|2380.23|2380.23|0
1605275700000|2020-11-13 13:55:00|2380.89|2380.89|2381.32|2381.32|2381.57|2381.57|2380.89|2380.89|0
1605275710000|2020-11-13 13:55:10|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|2381.27|0
1605275720000|2020-11-13 13:55:20|2381.1|2381.1|2381.43|2381.43|2381.43|2381.43|2381.1|2381.1|0
1605275730000|2020-11-13 13:55:30|2381.27|2381.27|2381.55|2381.55|2381.55|2381.55|2381.27|2381.27|0
1605275740000|2020-11-13 13:55:40|2381.21|2381.21|2381|2381|2381.21|2381.21|2381|2381|0
1605275750000|2020-11-13 13:55:50|2381.17|2381.17|2381.61|2381.61|2381.61|2381.61|2381.17|2381.17|0
1605275760000|2020-11-13 13:56:00|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|0
1605275770000|2020-11-13 13:56:10|2381.61|2381.61|2381.68|2381.68|2381.84|2381.84|2381.61|2381.61|0
1605275780000|2020-11-13 13:56:20|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|2381.67|0
1605275790000|2020-11-13 13:56:30|2381.61|2381.61|2381.22|2381.22|2381.61|2381.61|2381.22|2381.22|0
1605275800000|2020-11-13 13:56:40|2381.18|2381.18|2380.96|2380.96|2381.18|2381.18|2380.96|2380.96|0
1605275810000|2020-11-13 13:56:50|2380.92|2380.92|2381.25|2381.25|2381.25|2381.25|2380.92|2380.92|0
1605275820000|2020-11-13 13:57:00|2381.09|2381.09|2381.05|2381.05|2381.09|2381.09|2380.99|2380.99|0
1605275830000|2020-11-13 13:57:10|2381.21|2381.21|2381.43|2381.43|2381.43|2381.43|2381.21|2381.21|0
1605275840000|2020-11-13 13:57:20|2381.59|2381.59|2381.82|2381.82|2381.82|2381.82|2381.59|2381.59|0
1605275850000|2020-11-13 13:57:30|2381.86|2381.86|2381.53|2381.53|2381.86|2381.86|2381.53|2381.53|0
1605275860000|2020-11-13 13:57:40|2381.69|2381.69|2381.91|2381.91|2381.97|2381.97|2381.69|2381.69|0
1605275870000|2020-11-13 13:57:50|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|2381.75|0
1605275890000|2020-11-13 13:58:10|2381.69|2381.69|2381.63|2381.63|2381.69|2381.69|2381.63|2381.63|0
1605275910000|2020-11-13 13:58:30|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|2381.8|0
1605275920000|2020-11-13 13:58:40|2382.13|2382.13|2382.13|2382.13|2382.13|2382.13|2382.13|2382.13|0
1605275930000|2020-11-13 13:58:50|2381.97|2381.97|2382.23|2382.23|2382.4|2382.4|2381.97|2381.97|0
1605275940000|2020-11-13 13:59:00|2382.29|2382.29|2382.63|2382.63|2382.63|2382.63|2382.29|2382.29|0
1605275950000|2020-11-13 13:59:10|2382.79|2382.79|2382.63|2382.63|2382.79|2382.79|2382.63|2382.63|0
1605275960000|2020-11-13 13:59:20|2382.46|2382.46|2382.14|2382.14|2382.46|2382.46|2382.14|2382.14|0
1605275970000|2020-11-13 13:59:30|2382.1|2382.1|2382.08|2382.08|2382.1|2382.1|2382.08|2382.08|0
1605275980000|2020-11-13 13:59:40|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|2381.91|0
1605275990000|2020-11-13 13:59:50|2381.74|2381.74|2381.34|2381.34|2381.74|2381.74|2381.34|2381.34|0
1605276000000|2020-11-13 14:00:00|2381.24|2381.24|2381.87|2381.87|2381.87|2381.87|2380.84|2380.84|0
1605276010000|2020-11-13 14:00:10|2381.92|2381.92|2381.92|2381.92|2381.92|2381.92|2381.86|2381.86|0
1605276020000|2020-11-13 14:00:20|2381.96|2381.96|2381.62|2381.62|2381.96|2381.96|2381.62|2381.62|0
1605276030000|2020-11-13 14:00:30|2381.45|2381.45|2380.92|2380.92|2381.45|2381.45|2380.92|2380.92|0
1605276040000|2020-11-13 14:00:40|2380.88|2380.88|2380.82|2380.82|2381.04|2381.04|2380.65|2380.65|0
1605276050000|2020-11-13 14:00:50|2380.8|2380.8|2380.96|2380.96|2380.96|2380.96|2380.79|2380.79|0
1605276060000|2020-11-13 14:01:00|2380.79|2380.79|2380.57|2380.57|2380.79|2380.79|2380.57|2380.57|0
1605276070000|2020-11-13 14:01:10|2380.51|2380.51|2379.68|2379.68|2380.51|2380.51|2379.68|2379.68|0
1605276080000|2020-11-13 14:01:20|2379.67|2379.67|2379.62|2379.62|2379.67|2379.67|2379.62|2379.62|0
1605276090000|2020-11-13 14:01:30|2379.46|2379.46|2379.3|2379.3|2379.46|2379.46|2379.3|2379.3|0
1605276100000|2020-11-13 14:01:40|2379.34|2379.34|2379.4|2379.4|2379.51|2379.51|2379.34|2379.34|0
1605276110000|2020-11-13 14:01:50|2379.39|2379.39|2379.37|2379.37|2379.39|2379.39|2379.32|2379.32|0
1605276120000|2020-11-13 14:02:00|2379.49|2379.49|2379.96|2379.96|2379.98|2379.98|2379.49|2379.49|0
1605276130000|2020-11-13 14:02:10|2379.8|2379.8|2379.69|2379.69|2379.86|2379.86|2379.69|2379.69|0
1605276140000|2020-11-13 14:02:20|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|2379.63|0
1605276150000|2020-11-13 14:02:30|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|2379.62|0
1605276160000|2020-11-13 14:02:40|2379.63|2379.63|2380.1|2380.1|2380.1|2380.1|2379.63|2379.63|0
1605276170000|2020-11-13 14:02:50|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|2380.14|0
1605276180000|2020-11-13 14:03:00|2380.18|2380.18|2380.24|2380.24|2380.24|2380.24|2380.18|2380.18|0
1605276190000|2020-11-13 14:03:10|2380.41|2380.41|2380.41|2380.41|2380.41|2380.41|2380.41|2380.41|0
1605276200000|2020-11-13 14:03:20|2380.58|2380.58|2380.77|2380.77|2380.77|2380.77|2380.58|2380.58|0
1605276210000|2020-11-13 14:03:30|2380.6|2380.6|2380.6|2380.6|2380.6|2380.6|2380.6|2380.6|0
1605276220000|2020-11-13 14:03:40|2380.67|2380.67|2380.51|2380.51|2380.67|2380.67|2380.51|2380.51|0
1605276240000|2020-11-13 14:04:00|2380.4|2380.4|2380.67|2380.67|2380.67|2380.67|2380.34|2380.34|0
1605276250000|2020-11-13 14:04:10|2380.62|2380.62|2380.56|2380.56|2380.62|2380.62|2380.56|2380.56|0
1605276260000|2020-11-13 14:04:20|2380.43|2380.43|2380.12|2380.12|2380.43|2380.43|2380.12|2380.12|0
1605276280000|2020-11-13 14:04:40|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|2379.95|0
1605276290000|2020-11-13 14:04:50|2379.63|2379.63|2378.85|2378.85|2379.63|2379.63|2378.74|2378.74|0
1605276300000|2020-11-13 14:05:00|2378.89|2378.89|2379.19|2379.19|2379.32|2379.32|2378.89|2378.89|0
1605276310000|2020-11-13 14:05:10|2379.25|2379.25|2379.41|2379.41|2379.58|2379.58|2379.25|2379.25|0
1605276320000|2020-11-13 14:05:20|2379.4|2379.4|2379.17|2379.17|2379.4|2379.4|2379.17|2379.17|0
1605276330000|2020-11-13 14:05:30|2379.34|2379.34|2379.48|2379.48|2379.48|2379.48|2379.33|2379.33|0
1605276340000|2020-11-13 14:05:40|2379.65|2379.65|2379.48|2379.48|2379.65|2379.65|2379.48|2379.48|0
1605276350000|2020-11-13 14:05:50|2379.47|2379.47|2379.85|2379.85|2379.85|2379.85|2379.47|2379.47|0
1605276360000|2020-11-13 14:06:00|2379.87|2379.87|2379.86|2379.86|2379.87|2379.87|2379.86|2379.86|0
1605276370000|2020-11-13 14:06:10|2379.8|2379.8|2379.24|2379.24|2379.8|2379.8|2379.24|2379.24|0
1605276380000|2020-11-13 14:06:20|2379.2|2379.2|2378.92|2378.92|2379.2|2379.2|2378.92|2378.92|0
1605276390000|2020-11-13 14:06:30|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|2378.76|0
1605276410000|2020-11-13 14:06:50|2378.75|2378.75|2379.08|2379.08|2379.08|2379.08|2378.75|2378.75|0
1605276420000|2020-11-13 14:07:00|2378.97|2378.97|2378.92|2378.92|2378.97|2378.97|2378.92|2378.92|0
1605276430000|2020-11-13 14:07:10|2378.89|2378.89|2377.81|2377.81|2378.89|2378.89|2377.81|2377.81|0
1605276440000|2020-11-13 14:07:20|2377.64|2377.64|2377.92|2377.92|2377.92|2377.92|2377.58|2377.58|0
1605276450000|2020-11-13 14:07:30|2377.96|2377.96|2378.47|2378.47|2378.47|2378.47|2377.96|2377.96|0
1605276460000|2020-11-13 14:07:40|2378.45|2378.45|2378.44|2378.44|2378.45|2378.45|2378.28|2378.28|0
1605276470000|2020-11-13 14:07:50|2378.45|2378.45|2378.73|2378.73|2378.73|2378.73|2378.45|2378.45|0
1605276480000|2020-11-13 14:08:00|2378.9|2378.9|2377.94|2377.94|2379.03|2379.03|2377.94|2377.94|0
1605276490000|2020-11-13 14:08:10|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|2377.77|0
1605276500000|2020-11-13 14:08:20|2377.94|2377.94|2377.43|2377.43|2377.94|2377.94|2377.43|2377.43|0
1605276510000|2020-11-13 14:08:30|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|0
1605276520000|2020-11-13 14:08:40|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|2377.18|0
1605276530000|2020-11-13 14:08:50|2377.02|2377.02|2376.85|2376.85|2377.02|2377.02|2376.85|2376.85|0
1605276550000|2020-11-13 14:09:10|2376.68|2376.68|2376.74|2376.74|2377.07|2377.07|2376.68|2376.68|0
1605276560000|2020-11-13 14:09:20|2376.68|2376.68|2376.66|2376.66|2376.69|2376.69|2376.6|2376.6|0
1605276570000|2020-11-13 14:09:30|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|2376.74|0
1605276580000|2020-11-13 14:09:40|2376.41|2376.41|2376.82|2376.82|2376.82|2376.82|2376.41|2376.41|0
1605276590000|2020-11-13 14:09:50|2376.87|2376.87|2376.85|2376.85|2376.87|2376.87|2376.68|2376.68|0
1605276610000|2020-11-13 14:10:10|2376.68|2376.68|2376.63|2376.63|2376.68|2376.68|2376.63|2376.63|0
1605276620000|2020-11-13 14:10:20|2376.46|2376.46|2376.63|2376.63|2376.63|2376.63|2376.46|2376.46|0
1605276630000|2020-11-13 14:10:30|2376.46|2376.46|2376.51|2376.51|2376.51|2376.51|2376.34|2376.34|0
1605276640000|2020-11-13 14:10:40|2376.55|2376.55|2376.65|2376.65|2376.73|2376.73|2376.55|2376.55|0
1605276660000|2020-11-13 14:11:00|2376.66|2376.66|2376.66|2376.66|2376.66|2376.66|2376.66|2376.66|0
1605276670000|2020-11-13 14:11:10|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|2376.68|0
1605276680000|2020-11-13 14:11:20|2376.51|2376.51|2376.57|2376.57|2376.57|2376.57|2376.51|2376.51|0
1605276690000|2020-11-13 14:11:30|2376.4|2376.4|2376.27|2376.27|2376.48|2376.48|2376.27|2376.27|0
1605276700000|2020-11-13 14:11:40|2375.68|2375.68|2375.45|2375.45|2375.68|2375.68|2375.45|2375.45|0
1605276710000|2020-11-13 14:11:50|2375.43|2375.43|2375.17|2375.17|2375.43|2375.43|2375.1|2375.1|0
1605276720000|2020-11-13 14:12:00|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|2375.34|0
1605276730000|2020-11-13 14:12:10|2375.39|2375.39|2375.39|2375.39|2375.39|2375.39|2375.39|2375.39|0
1605276740000|2020-11-13 14:12:20|2375.56|2375.56|2375.43|2375.43|2375.56|2375.56|2375.43|2375.43|0
1605276750000|2020-11-13 14:12:30|2375.26|2375.26|2375.43|2375.43|2375.43|2375.43|2375.26|2375.26|0
1605276760000|2020-11-13 14:12:40|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|2375.47|0
1605276770000|2020-11-13 14:12:50|2375.64|2375.64|2376.06|2376.06|2376.07|2376.07|2375.64|2375.64|0
1605276780000|2020-11-13 14:13:00|2376.05|2376.05|2376.18|2376.18|2376.18|2376.18|2376.05|2376.05|0
1605276790000|2020-11-13 14:13:10|2376.23|2376.23|2376.34|2376.34|2376.34|2376.34|2376.23|2376.23|0
1605276800000|2020-11-13 14:13:20|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|2376.3|0
1605276810000|2020-11-13 14:13:30|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|2376.36|0
1605276820000|2020-11-13 14:13:40|2376.59|2376.59|2376.59|2376.59|2376.59|2376.59|2376.59|2376.59|0
1605276830000|2020-11-13 14:13:50|2376.62|2376.62|2377.12|2377.12|2377.12|2377.12|2376.62|2376.62|0
1605276840000|2020-11-13 14:14:00|2376.95|2376.95|2377.37|2377.37|2377.37|2377.37|2376.95|2376.95|0
1605276850000|2020-11-13 14:14:10|2377.21|2377.21|2376.81|2376.81|2377.37|2377.37|2376.81|2376.81|0
1605276860000|2020-11-13 14:14:20|2376.98|2376.98|2376.85|2376.85|2377.02|2377.02|2376.85|2376.85|0
1605276870000|2020-11-13 14:14:30|2376.79|2376.79|2376.4|2376.4|2376.79|2376.79|2376.4|2376.4|0
1605276880000|2020-11-13 14:14:40|2376.32|2376.32|2375.93|2375.93|2376.32|2376.32|2375.93|2375.93|0
1605276890000|2020-11-13 14:14:50|2375.91|2375.91|2376.26|2376.26|2376.26|2376.26|2375.91|2375.91|0
1605276900000|2020-11-13 14:15:00|2376.21|2376.21|2376.49|2376.49|2376.49|2376.49|2376.15|2376.15|0
1605276910000|2020-11-13 14:15:10|2376.82|2376.82|2377.1|2377.1|2377.1|2377.1|2376.82|2376.82|0
1605276920000|2020-11-13 14:15:20|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|2377.27|0
1605276930000|2020-11-13 14:15:30|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|2377.43|0
1605276940000|2020-11-13 14:15:40|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|2377.6|0
1605276950000|2020-11-13 14:15:50|2377.77|2377.77|2377.81|2377.81|2377.81|2377.81|2377.43|2377.43|0
1605276960000|2020-11-13 14:16:00|2377.93|2377.93|2377.37|2377.37|2377.93|2377.93|2377.37|2377.37|0
1605276970000|2020-11-13 14:16:10|2377.48|2377.48|2377.83|2377.83|2377.83|2377.83|2377.48|2377.48|0
1605276980000|2020-11-13 14:16:20|2378.16|2378.16|2378.32|2378.32|2378.32|2378.32|2378.16|2378.16|0
1605276990000|2020-11-13 14:16:30|2378.34|2378.34|2378.03|2378.03|2378.34|2378.34|2377.87|2377.87|0
1605277000000|2020-11-13 14:16:40|2377.98|2377.98|2377.55|2377.55|2377.98|2377.98|2377.55|2377.55|0
1605277010000|2020-11-13 14:16:50|2377.38|2377.38|2377.23|2377.23|2377.38|2377.38|2377.17|2377.17|0
1605277020000|2020-11-13 14:17:00|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|2377.4|0
1605277030000|2020-11-13 14:17:10|2377.36|2377.36|2377.36|2377.36|2377.36|2377.36|2377.36|2377.36|0
1605277040000|2020-11-13 14:17:20|2377.5|2377.5|2377.98|2377.98|2377.98|2377.98|2377.5|2377.5|0
1605277060000|2020-11-13 14:17:40|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|2378.02|0
1605277070000|2020-11-13 14:17:50|2378.06|2378.06|2378.06|2378.06|2378.06|2378.06|2378.06|2378.06|0
1605277080000|2020-11-13 14:18:00|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|2378.17|0
1605277090000|2020-11-13 14:18:10|2378.51|2378.51|2378.34|2378.34|2378.51|2378.51|2378.34|2378.34|0
1605277100000|2020-11-13 14:18:20|2378.35|2378.35|2378.37|2378.37|2378.41|2378.41|2378.2|2378.2|0
1605277110000|2020-11-13 14:18:30|2378.42|2378.42|2378.42|2378.42|2378.42|2378.42|2378.42|2378.42|0
1605277120000|2020-11-13 14:18:40|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|2378.43|0
1605277130000|2020-11-13 14:18:50|2378.77|2378.77|2379.35|2379.35|2379.35|2379.35|2378.77|2378.77|0
1605277140000|2020-11-13 14:19:00|2379.18|2379.18|2379.35|2379.35|2379.35|2379.35|2379.18|2379.18|0
1605277150000|2020-11-13 14:19:10|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|2379.18|0
1605277160000|2020-11-13 14:19:20|2379.52|2379.52|2379.56|2379.56|2379.56|2379.56|2379.52|2379.52|0
1605277170000|2020-11-13 14:19:30|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|2379.72|0
1605277180000|2020-11-13 14:19:40|2379.56|2379.56|2379.59|2379.59|2379.59|2379.59|2379.37|2379.37|0
1605277190000|2020-11-13 14:19:50|2379.54|2379.54|2379.33|2379.33|2379.54|2379.54|2379.27|2379.27|0
1605277200000|2020-11-13 14:20:00|2379.37|2379.37|2380.3|2380.3|2380.3|2380.3|2379.37|2379.37|0
1605277210000|2020-11-13 14:20:10|2380.34|2380.34|2380.34|2380.34|2380.34|2380.34|2380.34|2380.34|0
1605277220000|2020-11-13 14:20:20|2380.67|2380.67|2380.33|2380.33|2380.67|2380.67|2380.33|2380.33|0
1605277230000|2020-11-13 14:20:30|2380.27|2380.27|2380.05|2380.05|2380.27|2380.27|2379.9|2379.9|0
1605277240000|2020-11-13 14:20:40|2379.89|2379.89|2380|2380|2380|2380|2379.89|2379.89|0
1605277250000|2020-11-13 14:20:50|2380.33|2380.33|2380.65|2380.65|2380.71|2380.71|2380.33|2380.33|0
1605277260000|2020-11-13 14:21:00|2380.82|2380.82|2380.86|2380.86|2380.86|2380.86|2380.82|2380.82|0
1605277270000|2020-11-13 14:21:10|2380.69|2380.69|2381.13|2381.13|2381.13|2381.13|2380.69|2380.69|0
1605277280000|2020-11-13 14:21:20|2380.97|2380.97|2380.93|2380.93|2380.97|2380.97|2380.93|2380.93|0
1605277290000|2020-11-13 14:21:30|2380.81|2380.81|2380.62|2380.62|2380.87|2380.87|2380.62|2380.62|0
1605277300000|2020-11-13 14:21:40|2380.61|2380.61|2380.34|2380.34|2380.61|2380.61|2380.34|2380.34|0
1605277310000|2020-11-13 14:21:50|2380.29|2380.29|2380.17|2380.17|2380.29|2380.29|2380.17|2380.17|0
1605277320000|2020-11-13 14:22:00|2380.09|2380.09|2379.53|2379.53|2380.09|2380.09|2379.53|2379.53|0
1605277330000|2020-11-13 14:22:10|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|2379.48|0
1605277340000|2020-11-13 14:22:20|2379.45|2379.45|2379.48|2379.48|2379.49|2379.49|2379.27|2379.27|0
1605277350000|2020-11-13 14:22:30|2379.44|2379.44|2379.22|2379.22|2379.44|2379.44|2379.22|2379.22|0
1605277360000|2020-11-13 14:22:40|2379.55|2379.55|2379.56|2379.56|2379.56|2379.56|2379.55|2379.55|0
1605277370000|2020-11-13 14:22:50|2379.62|2379.62|2379.45|2379.45|2379.62|2379.62|2379.45|2379.45|0
1605277380000|2020-11-13 14:23:00|2379.46|2379.46|2379.47|2379.47|2379.47|2379.47|2379.46|2379.46|0
1605277390000|2020-11-13 14:23:10|2379.43|2379.43|2379.42|2379.42|2379.43|2379.43|2379.42|2379.42|0
1605277400000|2020-11-13 14:23:20|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|2379.41|0
1605277410000|2020-11-13 14:23:30|2379.3|2379.3|2379.23|2379.23|2379.3|2379.3|2379.23|2379.23|0
1605277420000|2020-11-13 14:23:40|2379.24|2379.24|2379.11|2379.11|2379.24|2379.24|2379.07|2379.07|0
1605277430000|2020-11-13 14:23:50|2379.17|2379.17|2379.28|2379.28|2379.28|2379.28|2379.17|2379.17|0
1605277440000|2020-11-13 14:24:00|2379.34|2379.34|2378.62|2378.62|2379.34|2379.34|2378.62|2378.62|0
1605277450000|2020-11-13 14:24:10|2378.57|2378.57|2378.21|2378.21|2378.57|2378.57|2378.21|2378.21|0
1605277460000|2020-11-13 14:24:20|2378.15|2378.15|2377.6|2377.6|2378.15|2378.15|2377.39|2377.39|0
1605277470000|2020-11-13 14:24:30|2377.54|2377.54|2377.66|2377.66|2377.66|2377.66|2377.5|2377.5|0
1605277480000|2020-11-13 14:24:40|2377.78|2377.78|2378.48|2378.48|2378.48|2378.48|2377.78|2377.78|0
1605277490000|2020-11-13 14:24:50|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|2378.53|0
1605277500000|2020-11-13 14:25:00|2378.36|2378.36|2378.19|2378.19|2378.36|2378.36|2378.19|2378.19|0
1605277510000|2020-11-13 14:25:10|2378.36|2378.36|2378.68|2378.68|2379.19|2379.19|2378.36|2378.36|0
1605277520000|2020-11-13 14:25:20|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|2378.51|0
1605277530000|2020-11-13 14:25:30|2378.49|2378.49|2377.81|2377.81|2378.65|2378.65|2377.81|2377.81|0
1605277550000|2020-11-13 14:25:50|2377.98|2377.98|2378.31|2378.31|2378.31|2378.31|2377.98|2377.98|0
1605277560000|2020-11-13 14:26:00|2378.4|2378.4|2378.43|2378.43|2378.43|2378.43|2378.4|2378.4|0
1605277570000|2020-11-13 14:26:10|2378.47|2378.47|2378.74|2378.74|2378.74|2378.74|2378.47|2378.47|0
1605277580000|2020-11-13 14:26:20|2378.97|2378.97|2379.51|2379.51|2379.51|2379.51|2378.97|2378.97|0
1605277590000|2020-11-13 14:26:30|2379.76|2379.76|2379.93|2379.93|2379.93|2379.93|2379.76|2379.76|0
1605277600000|2020-11-13 14:26:40|2380.1|2380.1|2380.32|2380.32|2380.32|2380.32|2380.1|2380.1|0
1605277610000|2020-11-13 14:26:50|2380.49|2380.49|2379.6|2379.6|2380.49|2380.49|2379.6|2379.6|0
1605277630000|2020-11-13 14:27:10|2379.62|2379.62|2379.42|2379.42|2379.66|2379.66|2379.42|2379.42|0
1605277640000|2020-11-13 14:27:20|2379.58|2379.58|2380.25|2380.25|2380.25|2380.25|2379.58|2379.58|0
1605277650000|2020-11-13 14:27:30|2380.19|2380.19|2380.36|2380.36|2380.36|2380.36|2380.19|2380.19|0
1605277660000|2020-11-13 14:27:40|2380.32|2380.32|2380.11|2380.11|2380.32|2380.32|2380.11|2380.11|0
1605277670000|2020-11-13 14:27:50|2380.05|2380.05|2379.89|2379.89|2380.05|2380.05|2379.89|2379.89|0
1605277680000|2020-11-13 14:28:00|2379.67|2379.67|2379.39|2379.39|2379.67|2379.67|2379.22|2379.22|0
1605277690000|2020-11-13 14:28:10|2379.22|2379.22|2379.72|2379.72|2379.72|2379.72|2379.22|2379.22|0
1605277700000|2020-11-13 14:28:20|2379.89|2379.89|2379.85|2379.85|2379.89|2379.89|2379.68|2379.68|0
1605277710000|2020-11-13 14:28:30|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|2380.02|0
1605277720000|2020-11-13 14:28:40|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|2379.85|0
1605277730000|2020-11-13 14:28:50|2379.68|2379.68|2379.85|2379.85|2379.85|2379.85|2379.68|2379.68|0
1605277740000|2020-11-13 14:29:00|2379.84|2379.84|2380.07|2380.07|2380.07|2380.07|2379.63|2379.63|0
1605277750000|2020-11-13 14:29:10|2380.19|2380.19|2380.19|2380.19|2380.19|2380.19|2379.86|2379.86|0
1605277760000|2020-11-13 14:29:20|2380.25|2380.25|2380.61|2380.61|2380.61|2380.61|2380.2|2380.2|0
1605277770000|2020-11-13 14:29:30|2380.11|2380.11|2380.82|2380.82|2380.82|2380.82|2379.94|2379.94|0
1605277780000|2020-11-13 14:29:40|2380.99|2380.99|2380.83|2380.83|2381|2381|2380.83|2380.83|0
1605277790000|2020-11-13 14:29:50|2381|2381|2380.92|2380.92|2381|2381|2380.92|2380.92|0
1605277800000|2020-11-13 14:30:00|2381.08|2381.08|2379.99|2379.99|2381.12|2381.12|2379.99|2379.99|0
1605277810000|2020-11-13 14:30:10|2380.16|2380.16|2380.02|2380.02|2380.16|2380.16|2379.93|2379.93|0
1605277820000|2020-11-13 14:30:20|2379.73|2379.73|2380.21|2380.21|2380.27|2380.27|2379.21|2379.21|0
1605277830000|2020-11-13 14:30:30|2380.54|2380.54|2382.57|2382.57|2382.68|2382.68|2380.54|2380.54|0
1605277840000|2020-11-13 14:30:40|2382.8|2382.8|2382.91|2382.91|2382.91|2382.91|2382.75|2382.75|0
1605277850000|2020-11-13 14:30:50|2382.95|2382.95|2383.28|2383.28|2383.28|2383.28|2382.95|2382.95|0
1605277860000|2020-11-13 14:31:00|2383.78|2383.78|2385.45|2385.45|2385.45|2385.45|2383.78|2383.78|0
1605277870000|2020-11-13 14:31:10|2385.62|2385.62|2384.84|2384.84|2385.62|2385.62|2384.84|2384.84|0
1605277880000|2020-11-13 14:31:20|2384.76|2384.76|2384.51|2384.51|2384.77|2384.77|2384.34|2384.34|0
1605277890000|2020-11-13 14:31:30|2384.56|2384.56|2385.23|2385.23|2385.23|2385.23|2384.56|2384.56|0
1605277900000|2020-11-13 14:31:40|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|2385.35|0
1605277910000|2020-11-13 14:31:50|2385.29|2385.29|2384.57|2384.57|2385.29|2385.29|2384.29|2384.29|0
1605277920000|2020-11-13 14:32:00|2384.73|2384.73|2386.24|2386.24|2386.3|2386.3|2384.73|2384.73|0
1605277930000|2020-11-13 14:32:10|2386.26|2386.26|2386.78|2386.78|2386.78|2386.78|2386.09|2386.09|0
1605277940000|2020-11-13 14:32:20|2386.79|2386.79|2386.46|2386.46|2386.79|2386.79|2386.46|2386.46|0
1605277950000|2020-11-13 14:32:30|2386.29|2386.29|2386.47|2386.47|2386.47|2386.47|2385.97|2385.97|0
1605277960000|2020-11-13 14:32:40|2386.3|2386.3|2386.8|2386.8|2386.8|2386.8|2386.25|2386.25|0
1605277970000|2020-11-13 14:32:50|2386.85|2386.85|2387.86|2387.86|2388.02|2388.02|2386.85|2386.85|0
1605277980000|2020-11-13 14:33:00|2387.69|2387.69|2387.6|2387.6|2387.69|2387.69|2386.99|2386.99|0
1605277990000|2020-11-13 14:33:10|2387.64|2387.64|2387.67|2387.67|2387.88|2387.88|2387.64|2387.64|0
1605278000000|2020-11-13 14:33:20|2387.51|2387.51|2387.05|2387.05|2387.51|2387.51|2387.05|2387.05|0
1605278010000|2020-11-13 14:33:30|2387.08|2387.08|2387.53|2387.53|2387.53|2387.53|2387.08|2387.08|0
1605278020000|2020-11-13 14:33:40|2387.7|2387.7|2388.17|2388.17|2388.17|2388.17|2387.7|2387.7|0
1605278030000|2020-11-13 14:33:50|2388.01|2388.01|2388.21|2388.21|2388.21|2388.21|2388.01|2388.01|0
1605278040000|2020-11-13 14:34:00|2388.05|2388.05|2388.84|2388.84|2388.86|2388.86|2388.05|2388.05|0
1605278050000|2020-11-13 14:34:10|2388.89|2388.89|2389.36|2389.36|2389.36|2389.36|2388.89|2388.89|0
1605278060000|2020-11-13 14:34:20|2389.31|2389.31|2388.59|2388.59|2389.31|2389.31|2388.59|2388.59|0
1605278070000|2020-11-13 14:34:30|2388.63|2388.63|2388.52|2388.52|2388.63|2388.63|2388.13|2388.13|0
1605278080000|2020-11-13 14:34:40|2388.57|2388.57|2389.06|2389.06|2389.06|2389.06|2388.57|2388.57|0
1605278090000|2020-11-13 14:34:50|2388.9|2388.9|2388.76|2388.76|2388.93|2388.93|2388.73|2388.73|0
1605278100000|2020-11-13 14:35:00|2388.82|2388.82|2387.49|2387.49|2388.82|2388.82|2387.32|2387.32|0
1605278110000|2020-11-13 14:35:10|2387.32|2387.32|2385.96|2385.96|2387.32|2387.32|2385.96|2385.96|0
1605278120000|2020-11-13 14:35:20|2385.79|2385.79|2385.78|2385.78|2385.79|2385.79|2385.57|2385.57|0
1605278130000|2020-11-13 14:35:30|2385.72|2385.72|2384.97|2384.97|2385.72|2385.72|2384.97|2384.97|0
1605278140000|2020-11-13 14:35:40|2384.8|2384.8|2384.61|2384.61|2384.8|2384.8|2384.46|2384.46|0
1605278150000|2020-11-13 14:35:50|2384.62|2384.62|2384.86|2384.86|2384.92|2384.92|2384.62|2384.62|0
1605278160000|2020-11-13 14:36:00|2384.75|2384.75|2384.24|2384.24|2384.75|2384.75|2384.24|2384.24|0
1605278170000|2020-11-13 14:36:10|2384.18|2384.18|2384.35|2384.35|2384.35|2384.35|2384.18|2384.18|0
1605278180000|2020-11-13 14:36:20|2384.13|2384.13|2384.18|2384.18|2384.18|2384.18|2383.79|2383.79|0
1605278190000|2020-11-13 14:36:30|2384.29|2384.29|2384.37|2384.37|2384.37|2384.37|2384.25|2384.25|0
1605278200000|2020-11-13 14:36:40|2384.53|2384.53|2384.62|2384.62|2384.95|2384.95|2384.53|2384.53|0
1605278210000|2020-11-13 14:36:50|2384.59|2384.59|2384.99|2384.99|2384.99|2384.99|2384.57|2384.57|0
1605278220000|2020-11-13 14:37:00|2385.16|2385.16|2385.46|2385.46|2385.47|2385.47|2385.16|2385.16|0
1605278230000|2020-11-13 14:37:10|2385.52|2385.52|2385.41|2385.41|2385.52|2385.52|2385.41|2385.41|0
1605278240000|2020-11-13 14:37:20|2385.2|2385.2|2385.03|2385.03|2385.2|2385.2|2385.03|2385.03|0
1605278250000|2020-11-13 14:37:30|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|2385.09|0
1605278260000|2020-11-13 14:37:40|2385.1|2385.1|2385.98|2385.98|2386.37|2386.37|2385.1|2385.1|0
1605278270000|2020-11-13 14:37:50|2385.87|2385.87|2386.09|2386.09|2386.09|2386.09|2385.87|2385.87|0
1605278280000|2020-11-13 14:38:00|2386.14|2386.14|2386.11|2386.11|2386.16|2386.16|2386.11|2386.11|0
1605278290000|2020-11-13 14:38:10|2386.13|2386.13|2385.47|2385.47|2386.13|2386.13|2385.47|2385.47|0
1605278300000|2020-11-13 14:38:20|2385.43|2385.43|2385.4|2385.4|2385.43|2385.43|2385.4|2385.4|0
1605278310000|2020-11-13 14:38:30|2385.22|2385.22|2385.33|2385.33|2385.54|2385.54|2385.22|2385.22|0
1605278320000|2020-11-13 14:38:40|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|2385.16|0
1605278330000|2020-11-13 14:38:50|2385.33|2385.33|2385.5|2385.5|2385.5|2385.5|2385.33|2385.33|0
1605278340000|2020-11-13 14:39:00|2385.66|2385.66|2385.99|2385.99|2385.99|2385.99|2385.66|2385.66|0
1605278350000|2020-11-13 14:39:10|2386.16|2386.16|2386.28|2386.28|2386.28|2386.28|2386.16|2386.16|0
1605278360000|2020-11-13 14:39:20|2386.3|2386.3|2386.78|2386.78|2386.78|2386.78|2386.3|2386.3|0
1605278370000|2020-11-13 14:39:30|2386.84|2386.84|2386.98|2386.98|2387.04|2387.04|2386.84|2386.84|0
1605278390000|2020-11-13 14:39:50|2386.87|2386.87|2386.78|2386.78|2386.87|2386.87|2386.78|2386.78|0
1605278400000|2020-11-13 14:40:00|2386.8|2386.8|2387.13|2387.13|2387.13|2387.13|2386.8|2386.8|0
1605278410000|2020-11-13 14:40:10|2387.19|2387.19|2388.04|2388.04|2388.04|2388.04|2387.19|2387.19|0
1605278420000|2020-11-13 14:40:20|2388.37|2388.37|2388.55|2388.55|2388.55|2388.55|2388.37|2388.37|0
1605278430000|2020-11-13 14:40:30|2388.39|2388.39|2388.04|2388.04|2388.39|2388.39|2388.03|2388.03|0
1605278440000|2020-11-13 14:40:40|2388.21|2388.21|2388.43|2388.43|2388.77|2388.77|2388.21|2388.21|0
1605278450000|2020-11-13 14:40:50|2388.45|2388.45|2387.75|2387.75|2388.45|2388.45|2387.75|2387.75|0
1605278460000|2020-11-13 14:41:00|2387.59|2387.59|2387.15|2387.15|2387.59|2387.59|2387.15|2387.15|0
1605278470000|2020-11-13 14:41:10|2387.48|2387.48|2387.66|2387.66|2387.66|2387.66|2387.32|2387.32|0
1605278480000|2020-11-13 14:41:20|2387.67|2387.67|2387.67|2387.67|2387.73|2387.73|2387.67|2387.67|0
1605278490000|2020-11-13 14:41:30|2388.01|2388.01|2388.04|2388.04|2388.17|2388.17|2387.67|2387.67|0
1605278500000|2020-11-13 14:41:40|2388.1|2388.1|2388.04|2388.04|2388.1|2388.1|2387.77|2387.77|0
1605278510000|2020-11-13 14:41:50|2388.1|2388.1|2388.25|2388.25|2388.28|2388.28|2387.49|2387.49|0
1605278520000|2020-11-13 14:42:00|2388.14|2388.14|2387.97|2387.97|2388.14|2388.14|2387.97|2387.97|0
1605278530000|2020-11-13 14:42:10|2388.2|2388.2|2388.65|2388.65|2388.65|2388.65|2388.14|2388.14|0
1605278540000|2020-11-13 14:42:20|2389.02|2389.02|2389.31|2389.31|2389.31|2389.31|2389.02|2389.02|0
1605278550000|2020-11-13 14:42:30|2389.15|2389.15|2388.98|2388.98|2389.48|2389.48|2388.98|2388.98|0
1605278560000|2020-11-13 14:42:40|2389.02|2389.02|2388.6|2388.6|2389.02|2389.02|2388.6|2388.6|0
1605278570000|2020-11-13 14:42:50|2388.44|2388.44|2388.22|2388.22|2389.1|2389.1|2388.08|2388.08|0
1605278580000|2020-11-13 14:43:00|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|2388.16|0
1605278590000|2020-11-13 14:43:10|2388.32|2388.32|2387.88|2387.88|2388.32|2388.32|2387.82|2387.82|0
1605278600000|2020-11-13 14:43:20|2388.21|2388.21|2387.95|2387.95|2388.22|2388.22|2387.95|2387.95|0
1605278620000|2020-11-13 14:43:40|2388.12|2388.12|2388.79|2388.79|2389.13|2389.13|2388.12|2388.12|0
1605278630000|2020-11-13 14:43:50|2388.63|2388.63|2388.51|2388.51|2389.01|2389.01|2388.51|2388.51|0
1605278640000|2020-11-13 14:44:00|2388.45|2388.45|2387.61|2387.61|2388.73|2388.73|2387.61|2387.61|0
1605278650000|2020-11-13 14:44:10|2387.44|2387.44|2387.89|2387.89|2388.11|2388.11|2387.08|2387.08|0
1605278660000|2020-11-13 14:44:20|2387.44|2387.44|2387.22|2387.22|2387.72|2387.72|2387.22|2387.22|0
1605278670000|2020-11-13 14:44:30|2387.05|2387.05|2387.61|2387.61|2387.61|2387.61|2387.05|2387.05|0
1605278680000|2020-11-13 14:44:40|2387.66|2387.66|2387.62|2387.62|2387.66|2387.66|2387.29|2387.29|0
1605278690000|2020-11-13 14:44:50|2387.68|2387.68|2388.18|2388.18|2388.18|2388.18|2387.68|2387.68|0
1605278700000|2020-11-13 14:45:00|2388.44|2388.44|2388.98|2388.98|2389.15|2389.15|2388.44|2388.44|0
1605278710000|2020-11-13 14:45:10|2389.1|2389.1|2388.87|2388.87|2389.1|2389.1|2388.87|2388.87|0
1605278720000|2020-11-13 14:45:20|2388.81|2388.81|2387.9|2387.9|2388.81|2388.81|2387.57|2387.57|0
1605278730000|2020-11-13 14:45:30|2387.85|2387.85|2388.08|2388.08|2388.08|2388.08|2387.85|2387.85|0
1605278740000|2020-11-13 14:45:40|2388.31|2388.31|2388.69|2388.69|2388.69|2388.69|2388.19|2388.19|0
1605278750000|2020-11-13 14:45:50|2388.8|2388.8|2388.78|2388.78|2388.8|2388.8|2388.78|2388.78|0
1605278760000|2020-11-13 14:46:00|2388.95|2388.95|2388.91|2388.91|2389.24|2389.24|2388.84|2388.84|0
1605278770000|2020-11-13 14:46:10|2389.23|2389.23|2389.13|2389.13|2389.45|2389.45|2388.96|2388.96|0
1605278780000|2020-11-13 14:46:20|2389.05|2389.05|2388.84|2388.84|2389.05|2389.05|2388.84|2388.84|0
1605278790000|2020-11-13 14:46:30|2389.7|2389.7|2389.87|2389.87|2389.87|2389.87|2389.7|2389.7|0
1605278800000|2020-11-13 14:46:40|2389.37|2389.37|2389.89|2389.89|2389.89|2389.89|2389.37|2389.37|0
1605278810000|2020-11-13 14:46:50|2389.73|2389.73|2389.73|2389.73|2389.73|2389.73|2389.73|2389.73|0
1605278820000|2020-11-13 14:47:00|2389.71|2389.71|2389.88|2389.88|2389.88|2389.88|2389.71|2389.71|0
1605278830000|2020-11-13 14:47:10|2390.05|2390.05|2390.52|2390.52|2390.55|2390.55|2390.05|2390.05|0
1605278840000|2020-11-13 14:47:20|2390.36|2390.36|2390.32|2390.32|2390.36|2390.36|2390.07|2390.07|0
1605278850000|2020-11-13 14:47:30|2390.26|2390.26|2390.04|2390.04|2390.81|2390.81|2390.04|2390.04|0
1605278860000|2020-11-13 14:47:40|2389.87|2389.87|2389.95|2389.95|2390.04|2390.04|2389.87|2389.87|0
1605278870000|2020-11-13 14:47:50|2389.62|2389.62|2389.51|2389.51|2389.62|2389.62|2389.51|2389.51|0
1605278880000|2020-11-13 14:48:00|2389.85|2389.85|2390.02|2390.02|2390.02|2390.02|2389.69|2389.69|0
1605278890000|2020-11-13 14:48:10|2389.86|2389.86|2389.45|2389.45|2389.86|2389.86|2389.45|2389.45|0
1605278900000|2020-11-13 14:48:20|2389.28|2389.28|2389.81|2389.81|2389.81|2389.81|2389.12|2389.12|0
1605278910000|2020-11-13 14:48:30|2389.97|2389.97|2390.96|2390.96|2391.46|2391.46|2389.97|2389.97|0
1605278920000|2020-11-13 14:48:40|2391.13|2391.13|2391.44|2391.44|2391.6|2391.6|2391.12|2391.12|0
1605278930000|2020-11-13 14:48:50|2391.26|2391.26|2390.93|2390.93|2391.26|2391.26|2390.93|2390.93|0
1605278940000|2020-11-13 14:49:00|2390.89|2390.89|2390.86|2390.86|2390.89|2390.89|2390.7|2390.7|0
1605278950000|2020-11-13 14:49:10|2390.7|2390.7|2390.75|2390.75|2391.09|2391.09|2390.7|2390.7|0
1605278960000|2020-11-13 14:49:20|2390.59|2390.59|2390.75|2390.75|2390.92|2390.92|2390.59|2390.59|0
1605278970000|2020-11-13 14:49:30|2390.79|2390.79|2390.79|2390.79|2390.79|2390.79|2390.79|2390.79|0
1605278980000|2020-11-13 14:49:40|2390.91|2390.91|2391.04|2391.04|2391.04|2391.04|2390.91|2390.91|0
1605278990000|2020-11-13 14:49:50|2391.07|2391.07|2391.6|2391.6|2391.65|2391.65|2391.07|2391.07|0
1605279000000|2020-11-13 14:50:00|2391.72|2391.72|2392.9|2392.9|2393.07|2393.07|2391.72|2391.72|0
1605279010000|2020-11-13 14:50:10|2392.96|2392.96|2392.62|2392.62|2392.99|2392.99|2392.62|2392.62|0
1605279020000|2020-11-13 14:50:20|2392.79|2392.79|2393.63|2393.63|2393.63|2393.63|2392.79|2392.79|0
1605279030000|2020-11-13 14:50:30|2393.3|2393.3|2393.56|2393.56|2393.72|2393.72|2393.06|2393.06|0
1605279040000|2020-11-13 14:50:40|2393.61|2393.61|2392.74|2392.74|2393.61|2393.61|2392.74|2392.74|0
1605279050000|2020-11-13 14:50:50|2392.53|2392.53|2392.75|2392.75|2392.75|2392.75|2392.36|2392.36|0
1605279060000|2020-11-13 14:51:00|2392.91|2392.91|2393.11|2393.11|2393.28|2393.28|2392.91|2392.91|0
1605279070000|2020-11-13 14:51:10|2393.1|2393.1|2392.89|2392.89|2393.62|2393.62|2392.89|2392.89|0
1605279080000|2020-11-13 14:51:20|2392.72|2392.72|2393.45|2393.45|2393.45|2393.45|2392.49|2392.49|0
1605279090000|2020-11-13 14:51:30|2393.29|2393.29|2393.45|2393.45|2393.82|2393.82|2393.17|2393.17|0
1605279100000|2020-11-13 14:51:40|2393.49|2393.49|2392.62|2392.62|2393.49|2393.49|2392.62|2392.62|0
1605279110000|2020-11-13 14:51:50|2392.46|2392.46|2392.95|2392.95|2392.95|2392.95|2392.46|2392.46|0
1605279120000|2020-11-13 14:52:00|2393.07|2393.07|2391.81|2391.81|2393.07|2393.07|2391.81|2391.81|0
1605279130000|2020-11-13 14:52:10|2391.77|2391.77|2391.27|2391.27|2391.77|2391.77|2391.27|2391.27|0
1605279140000|2020-11-13 14:52:20|2391.15|2391.15|2390.94|2390.94|2391.15|2391.15|2390.78|2390.78|0
1605279150000|2020-11-13 14:52:30|2390.78|2390.78|2390.23|2390.23|2390.78|2390.78|2390.23|2390.23|0
1605279170000|2020-11-13 14:52:50|2390.06|2390.06|2391.18|2391.18|2391.18|2391.18|2390.05|2390.05|0
1605279180000|2020-11-13 14:53:00|2391.12|2391.12|2390.21|2390.21|2391.12|2391.12|2390.21|2390.21|0
1605279200000|2020-11-13 14:53:20|2390.09|2390.09|2390.14|2390.14|2390.14|2390.14|2390.09|2390.09|0
1605279210000|2020-11-13 14:53:30|2389.85|2389.85|2390.25|2390.25|2390.25|2390.25|2389.8|2389.8|0
1605279220000|2020-11-13 14:53:40|2389.86|2389.86|2389.7|2389.7|2389.86|2389.86|2389.7|2389.7|0
1605279240000|2020-11-13 14:54:00|2389.63|2389.63|2389.88|2389.88|2389.89|2389.89|2389.5|2389.5|0
1605279250000|2020-11-13 14:54:10|2389.82|2389.82|2390.21|2390.21|2390.21|2390.21|2389.82|2389.82|0
1605279260000|2020-11-13 14:54:20|2390.33|2390.33|2390.16|2390.16|2390.33|2390.33|2390.16|2390.16|0
1605279270000|2020-11-13 14:54:30|2390.33|2390.33|2389.65|2389.65|2390.33|2390.33|2389.65|2389.65|0
1605279280000|2020-11-13 14:54:40|2389.76|2389.76|2390.22|2390.22|2390.22|2390.22|2389.76|2389.76|0
1605279290000|2020-11-13 14:54:50|2390.11|2390.11|2389.85|2389.85|2390.27|2390.27|2389.85|2389.85|0
1605279300000|2020-11-13 14:55:00|2389.68|2389.68|2389.84|2389.84|2390.06|2390.06|2389.68|2389.68|0
1605279310000|2020-11-13 14:55:10|2389.83|2389.83|2389.94|2389.94|2389.94|2389.94|2389.83|2389.83|0
1605279320000|2020-11-13 14:55:20|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|2390.11|0
1605279330000|2020-11-13 14:55:30|2389.94|2389.94|2389.94|2389.94|2389.94|2389.94|2389.94|2389.94|0
1605279340000|2020-11-13 14:55:40|2390.27|2390.27|2390.88|2390.88|2390.88|2390.88|2389.91|2389.91|0
1605279350000|2020-11-13 14:55:50|2390.9|2390.9|2390.95|2390.95|2390.95|2390.95|2390.51|2390.51|0
1605279360000|2020-11-13 14:56:00|2390.92|2390.92|2390.86|2390.86|2390.92|2390.92|2390.75|2390.75|0
1605279370000|2020-11-13 14:56:10|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|2390.53|0
1605279380000|2020-11-13 14:56:20|2390.7|2390.7|2390.82|2390.82|2390.82|2390.82|2390.53|2390.53|0
1605279390000|2020-11-13 14:56:30|2391.04|2391.04|2391.06|2391.06|2391.06|2391.06|2390.89|2390.89|0
1605279400000|2020-11-13 14:56:40|2391.4|2391.4|2390.59|2390.59|2391.4|2391.4|2390.59|2390.59|0
1605279410000|2020-11-13 14:56:50|2390.55|2390.55|2390.38|2390.38|2390.55|2390.55|2390.38|2390.38|0
1605279420000|2020-11-13 14:57:00|2390.54|2390.54|2390.3|2390.3|2390.54|2390.54|2390.3|2390.3|0
1605279430000|2020-11-13 14:57:10|2390.25|2390.25|2390.21|2390.21|2390.25|2390.25|2390.21|2390.21|0
1605279440000|2020-11-13 14:57:20|2390.04|2390.04|2389.99|2389.99|2390.04|2390.04|2389.99|2389.99|0
1605279450000|2020-11-13 14:57:30|2389.95|2389.95|2389.91|2389.91|2389.95|2389.95|2389.91|2389.91|0
1605279460000|2020-11-13 14:57:40|2389.74|2389.74|2389.69|2389.69|2389.75|2389.75|2389.37|2389.37|0
1605279470000|2020-11-13 14:57:50|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|2389.86|0
1605279480000|2020-11-13 14:58:00|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|2389.91|0
1605279490000|2020-11-13 14:58:10|2390.26|2390.26|2390.97|2390.97|2390.97|2390.97|2390.26|2390.26|0
1605279500000|2020-11-13 14:58:20|2391.08|2391.08|2391.03|2391.03|2391.08|2391.08|2390.75|2390.75|0
1605279520000|2020-11-13 14:58:40|2391.09|2391.09|2392.04|2392.04|2392.04|2392.04|2391.09|2391.09|0
1605279530000|2020-11-13 14:58:50|2392.07|2392.07|2392.12|2392.12|2392.12|2392.12|2392.03|2392.03|0
1605279540000|2020-11-13 14:59:00|2391.95|2391.95|2392.36|2392.36|2392.36|2392.36|2391.95|2391.95|0
1605279550000|2020-11-13 14:59:10|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|2392.4|0
1605279560000|2020-11-13 14:59:20|2392.39|2392.39|2392.09|2392.09|2392.39|2392.39|2392.09|2392.09|0
1605279570000|2020-11-13 14:59:30|2392.43|2392.43|2393.08|2393.08|2393.08|2393.08|2392.43|2392.43|0
1605279580000|2020-11-13 14:59:40|2393.14|2393.14|2393.78|2393.78|2393.8|2393.8|2393.14|2393.14|0
1605279590000|2020-11-13 14:59:50|2393.68|2393.68|2393.45|2393.45|2393.68|2393.68|2393.45|2393.45|0
1605279600000|2020-11-13 15:00:00|2393.38|2393.38|2393.31|2393.31|2393.38|2393.38|2393.1|2393.1|0
1605279610000|2020-11-13 15:00:10|2393.54|2393.54|2393.32|2393.32|2394.25|2394.25|2393.32|2393.32|0
1605279620000|2020-11-13 15:00:20|2393.49|2393.49|2393.53|2393.53|2393.65|2393.65|2393.49|2393.49|0
1605279630000|2020-11-13 15:00:30|2392.85|2392.85|2393.08|2393.08|2393.08|2393.08|2392.85|2392.85|0
1605279640000|2020-11-13 15:00:40|2393.24|2393.24|2393.25|2393.25|2393.25|2393.25|2393.19|2393.19|0
1605279650000|2020-11-13 15:00:50|2393.92|2393.92|2393.92|2393.92|2393.92|2393.92|2393.75|2393.75|0
1605279660000|2020-11-13 15:01:00|2394.66|2394.66|2393.99|2393.99|2394.66|2394.66|2393.99|2393.99|0
1605279670000|2020-11-13 15:01:10|2393.6|2393.6|2393.86|2393.86|2393.94|2393.94|2393.6|2393.6|0
1605279680000|2020-11-13 15:01:20|2393.9|2393.9|2394.17|2394.17|2394.17|2394.17|2393.9|2393.9|0
1605279690000|2020-11-13 15:01:30|2394.21|2394.21|2394.86|2394.86|2394.86|2394.86|2394.21|2394.21|0
1605279700000|2020-11-13 15:01:40|2394.97|2394.97|2396.05|2396.05|2396.08|2396.08|2394.97|2394.97|0
1605279710000|2020-11-13 15:01:50|2395.88|2395.88|2395.69|2395.69|2395.88|2395.88|2395.69|2395.69|0
1605279720000|2020-11-13 15:02:00|2395.85|2395.85|2395.62|2395.62|2395.85|2395.85|2395.46|2395.46|0
1605279730000|2020-11-13 15:02:10|2395.28|2395.28|2395.13|2395.13|2395.45|2395.45|2395.13|2395.13|0
1605279740000|2020-11-13 15:02:20|2395.12|2395.12|2395.11|2395.11|2395.12|2395.12|2394.94|2394.94|0
1605279750000|2020-11-13 15:02:30|2394.94|2394.94|2393.32|2393.32|2394.94|2394.94|2393.15|2393.15|0
1605279760000|2020-11-13 15:02:40|2393.54|2393.54|2393.43|2393.43|2393.54|2393.54|2393.43|2393.43|0
1605279770000|2020-11-13 15:02:50|2393.26|2393.26|2393.28|2393.28|2393.48|2393.48|2393.26|2393.26|0
1605279790000|2020-11-13 15:03:10|2393.44|2393.44|2394.2|2394.2|2394.2|2394.2|2393.28|2393.28|0
1605279800000|2020-11-13 15:03:20|2394.08|2394.08|2394.01|2394.01|2394.08|2394.08|2393.97|2393.97|0
1605279810000|2020-11-13 15:03:30|2393.9|2393.9|2392.51|2392.51|2393.9|2393.9|2392.51|2392.51|0
1605279820000|2020-11-13 15:03:40|2392.56|2392.56|2392.59|2392.59|2392.59|2392.59|2392.37|2392.37|0
1605279830000|2020-11-13 15:03:50|2392.76|2392.76|2392.51|2392.51|2392.76|2392.76|2392.51|2392.51|0
1605279840000|2020-11-13 15:04:00|2393.23|2393.23|2393.79|2393.79|2393.85|2393.85|2393.23|2393.23|0
1605279850000|2020-11-13 15:04:10|2393.91|2393.91|2393.51|2393.51|2393.91|2393.91|2393.51|2393.51|0
1605279860000|2020-11-13 15:04:20|2393.53|2393.53|2393.55|2393.55|2393.55|2393.55|2393.53|2393.53|0
1605279870000|2020-11-13 15:04:30|2393.43|2393.43|2393.17|2393.17|2393.43|2393.43|2393.17|2393.17|0
1605279880000|2020-11-13 15:04:40|2393.12|2393.12|2393.04|2393.04|2393.12|2393.12|2392.96|2392.96|0
1605279890000|2020-11-13 15:04:50|2393.21|2393.21|2393.36|2393.36|2393.59|2393.59|2393.21|2393.21|0
1605279900000|2020-11-13 15:05:00|2393.53|2393.53|2394.13|2394.13|2394.22|2394.22|2393.53|2393.53|0
1605279910000|2020-11-13 15:05:10|2394.19|2394.19|2394.13|2394.13|2394.19|2394.19|2394.09|2394.09|0
1605279920000|2020-11-13 15:05:20|2393.96|2393.96|2393.88|2393.88|2393.96|2393.96|2393.7|2393.7|0
1605279930000|2020-11-13 15:05:30|2393.94|2393.94|2394.34|2394.34|2394.34|2394.34|2393.94|2393.94|0
1605279940000|2020-11-13 15:05:40|2394.17|2394.17|2394.99|2394.99|2395.13|2395.13|2394.17|2394.17|0
1605279950000|2020-11-13 15:05:50|2394.88|2394.88|2394.93|2394.93|2395.04|2395.04|2394.64|2394.64|0
1605279960000|2020-11-13 15:06:00|2394.89|2394.89|2395.5|2395.5|2395.62|2395.62|2394.89|2394.89|0
1605279970000|2020-11-13 15:06:10|2395.91|2395.91|2395.85|2395.85|2395.96|2395.96|2395.68|2395.68|0
1605279980000|2020-11-13 15:06:20|2395.83|2395.83|2395.66|2395.66|2395.83|2395.83|2395.66|2395.66|0
1605279990000|2020-11-13 15:06:30|2395.54|2395.54|2395.54|2395.54|2395.54|2395.54|2395.54|2395.54|0
1605280000000|2020-11-13 15:06:40|2395.37|2395.37|2395.52|2395.52|2395.6|2395.6|2395.37|2395.37|0
1605280010000|2020-11-13 15:06:50|2395.41|2395.41|2395.19|2395.19|2395.41|2395.41|2395.19|2395.19|0
1605280020000|2020-11-13 15:07:00|2395.17|2395.17|2395.25|2395.25|2395.64|2395.64|2395.17|2395.17|0
1605280030000|2020-11-13 15:07:10|2395.01|2395.01|2394.59|2394.59|2395.01|2395.01|2394.36|2394.36|0
1605280040000|2020-11-13 15:07:20|2394.75|2394.75|2394.75|2394.75|2394.75|2394.75|2394.75|2394.75|0
1605280050000|2020-11-13 15:07:30|2394.92|2394.92|2395.23|2395.23|2395.23|2395.23|2394.9|2394.9|0
1605280060000|2020-11-13 15:07:40|2395.51|2395.51|2395.47|2395.47|2395.57|2395.57|2395.4|2395.4|0
1605280070000|2020-11-13 15:07:50|2395.86|2395.86|2396.09|2396.09|2396.26|2396.26|2395.86|2395.86|0
1605280080000|2020-11-13 15:08:00|2396.13|2396.13|2396.02|2396.02|2396.13|2396.13|2395.92|2395.92|0
1605280090000|2020-11-13 15:08:10|2396.65|2396.65|2396.37|2396.37|2396.65|2396.65|2396.37|2396.37|0
1605280100000|2020-11-13 15:08:20|2396.7|2396.7|2396.7|2396.7|2396.7|2396.7|2396.7|2396.7|0
1605280110000|2020-11-13 15:08:30|2396.59|2396.59|2396.52|2396.52|2396.61|2396.61|2396.52|2396.52|0
1605280120000|2020-11-13 15:08:40|2396.58|2396.58|2396.54|2396.54|2396.58|2396.58|2396.32|2396.32|0
1605280130000|2020-11-13 15:08:50|2396.71|2396.71|2396.63|2396.63|2396.71|2396.71|2396.54|2396.54|0
1605280140000|2020-11-13 15:09:00|2396.8|2396.8|2396.75|2396.75|2396.8|2396.8|2396.63|2396.63|0
1605280150000|2020-11-13 15:09:10|2396.91|2396.91|2398.38|2398.38|2398.38|2398.38|2396.91|2396.91|0
1605280160000|2020-11-13 15:09:20|2398.44|2398.44|2398.51|2398.51|2398.68|2398.68|2398.44|2398.44|0
1605280170000|2020-11-13 15:09:30|2398.85|2398.85|2399.16|2399.16|2399.29|2399.29|2398.85|2398.85|0
1605280180000|2020-11-13 15:09:40|2399.41|2399.41|2399.45|2399.45|2399.74|2399.74|2399.41|2399.41|0
1605280190000|2020-11-13 15:09:50|2399.5|2399.5|2399.12|2399.12|2399.5|2399.5|2399.12|2399.12|0
1605280200000|2020-11-13 15:10:00|2399.18|2399.18|2398.91|2398.91|2399.19|2399.19|2398.75|2398.75|0
1605280210000|2020-11-13 15:10:10|2398.95|2398.95|2398.85|2398.85|2398.95|2398.95|2398.84|2398.84|0
1605280220000|2020-11-13 15:10:20|2398.79|2398.79|2398.26|2398.26|2398.97|2398.97|2398.26|2398.26|0
1605280230000|2020-11-13 15:10:30|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|2398.37|0
1605280240000|2020-11-13 15:10:40|2398.36|2398.36|2398.19|2398.19|2398.36|2398.36|2398.19|2398.19|0
1605280250000|2020-11-13 15:10:50|2398.36|2398.36|2398.64|2398.64|2398.87|2398.87|2398.36|2398.36|0
1605280260000|2020-11-13 15:11:00|2398.53|2398.53|2398.33|2398.33|2398.53|2398.53|2398.23|2398.23|0
1605280270000|2020-11-13 15:11:10|2398.5|2398.5|2398.5|2398.5|2398.67|2398.67|2398.27|2398.27|0
1605280280000|2020-11-13 15:11:20|2398.33|2398.33|2398.5|2398.5|2398.5|2398.5|2398.33|2398.33|0
1605280290000|2020-11-13 15:11:30|2398.67|2398.67|2398.67|2398.67|2398.83|2398.83|2398.67|2398.67|0
1605280300000|2020-11-13 15:11:40|2398.5|2398.5|2398.24|2398.24|2398.5|2398.5|2398.24|2398.24|0
1605280310000|2020-11-13 15:11:50|2398.16|2398.16|2398.42|2398.42|2398.48|2398.48|2398.15|2398.15|0
1605280320000|2020-11-13 15:12:00|2398.8|2398.8|2398.26|2398.26|2398.85|2398.85|2398.26|2398.26|0
1605280330000|2020-11-13 15:12:10|2398.23|2398.23|2398.22|2398.22|2398.26|2398.26|2398.22|2398.22|0
1605280340000|2020-11-13 15:12:20|2398.39|2398.39|2398.05|2398.05|2398.5|2398.5|2398.05|2398.05|0
1605280350000|2020-11-13 15:12:30|2398.33|2398.33|2398.5|2398.5|2398.53|2398.53|2398.16|2398.16|0
1605280360000|2020-11-13 15:12:40|2398.66|2398.66|2398.66|2398.66|2398.66|2398.66|2398.66|2398.66|0
1605280370000|2020-11-13 15:12:50|2398.83|2398.83|2398.66|2398.66|2398.83|2398.83|2398.66|2398.66|0
1605280380000|2020-11-13 15:13:00|2398.83|2398.83|2399.26|2399.26|2399.31|2399.31|2398.83|2398.83|0
1605280390000|2020-11-13 15:13:10|2399.48|2399.48|2399.48|2399.48|2399.54|2399.54|2399.48|2399.48|0
1605280400000|2020-11-13 15:13:20|2399.37|2399.37|2399.09|2399.09|2399.37|2399.37|2399.09|2399.09|0
1605280410000|2020-11-13 15:13:30|2399.25|2399.25|2398.64|2398.64|2399.25|2399.25|2398.6|2398.6|0
1605280420000|2020-11-13 15:13:40|2398.48|2398.48|2397.27|2397.27|2398.48|2398.48|2397.27|2397.27|0
1605280430000|2020-11-13 15:13:50|2397.32|2397.32|2397.96|2397.96|2398|2398|2397.32|2397.32|0
1605280440000|2020-11-13 15:14:00|2397.9|2397.9|2397.27|2397.27|2397.9|2397.9|2397.27|2397.27|0
1605280450000|2020-11-13 15:14:10|2397.43|2397.43|2397.57|2397.57|2397.57|2397.57|2397.41|2397.41|0
1605280460000|2020-11-13 15:14:20|2397.54|2397.54|2397.34|2397.34|2397.54|2397.54|2397.34|2397.34|0
1605280470000|2020-11-13 15:14:30|2397.38|2397.38|2397.77|2397.77|2397.83|2397.83|2397.38|2397.38|0
1605280480000|2020-11-13 15:14:40|2397.71|2397.71|2397.49|2397.49|2397.71|2397.71|2397.32|2397.32|0
1605280490000|2020-11-13 15:14:50|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|2397.32|0
1605280500000|2020-11-13 15:15:00|2397.29|2397.29|2397.03|2397.03|2397.29|2397.29|2397.03|2397.03|0
1605280510000|2020-11-13 15:15:10|2397.14|2397.14|2397.28|2397.28|2397.31|2397.31|2397.14|2397.14|0
1605280520000|2020-11-13 15:15:20|2397.26|2397.26|2396.19|2396.19|2397.26|2397.26|2396.19|2396.19|0
1605280530000|2020-11-13 15:15:30|2396.02|2396.02|2395.54|2395.54|2396.02|2396.02|2395.54|2395.54|0
1605280540000|2020-11-13 15:15:40|2395.49|2395.49|2395.83|2395.83|2395.83|2395.83|2395.44|2395.44|0
1605280550000|2020-11-13 15:15:50|2396|2396|2396|2396|2396|2396|2396|2396|0
1605280560000|2020-11-13 15:16:00|2395.83|2395.83|2395.32|2395.32|2395.83|2395.83|2395.04|2395.04|0
1605280570000|2020-11-13 15:16:10|2395.15|2395.15|2395.27|2395.27|2395.27|2395.27|2395.15|2395.15|0
1605280580000|2020-11-13 15:16:20|2395.31|2395.31|2396.39|2396.39|2396.39|2396.39|2395.31|2395.31|0
1605280590000|2020-11-13 15:16:30|2396.6|2396.6|2396.64|2396.64|2396.64|2396.64|2396.6|2396.6|0
1605280600000|2020-11-13 15:16:40|2396.81|2396.81|2396.43|2396.43|2396.81|2396.81|2396.43|2396.43|0
1605280610000|2020-11-13 15:16:50|2396.26|2396.26|2395.51|2395.51|2396.26|2396.26|2395.51|2395.51|0
1605280620000|2020-11-13 15:17:00|2395.29|2395.29|2395.34|2395.34|2395.41|2395.41|2395.25|2395.25|0
1605280630000|2020-11-13 15:17:10|2395.17|2395.17|2395.45|2395.45|2395.45|2395.45|2394.79|2394.79|0
1605280640000|2020-11-13 15:17:20|2395.51|2395.51|2395.34|2395.34|2395.51|2395.51|2395.34|2395.34|0
1605280650000|2020-11-13 15:17:30|2395.29|2395.29|2394.84|2394.84|2395.29|2395.29|2394.84|2394.84|0
1605280660000|2020-11-13 15:17:40|2394.77|2394.77|2394.27|2394.27|2394.77|2394.77|2394.27|2394.27|0
1605280670000|2020-11-13 15:17:50|2394.33|2394.33|2394.5|2394.5|2394.5|2394.5|2394.33|2394.33|0
1605280680000|2020-11-13 15:18:00|2394.54|2394.54|2395.08|2395.08|2395.08|2395.08|2394.37|2394.37|0
1605280690000|2020-11-13 15:18:10|2395.3|2395.3|2396.43|2396.43|2396.43|2396.43|2395.3|2395.3|0
1605280700000|2020-11-13 15:18:20|2396.37|2396.37|2396.96|2396.96|2397.18|2397.18|2396.32|2396.32|0
1605280710000|2020-11-13 15:18:30|2396.79|2396.79|2396.74|2396.74|2396.79|2396.79|2396.57|2396.57|0
1605280720000|2020-11-13 15:18:40|2396.68|2396.68|2396.57|2396.57|2396.68|2396.68|2396.57|2396.57|0
1605280730000|2020-11-13 15:18:50|2396.24|2396.24|2395.35|2395.35|2396.24|2396.24|2395.35|2395.35|0
1605280740000|2020-11-13 15:19:00|2395.29|2395.29|2393.68|2393.68|2395.29|2395.29|2393.52|2393.52|0
1605280750000|2020-11-13 15:19:10|2393.52|2393.52|2393.44|2393.44|2393.52|2393.52|2393.31|2393.31|0
1605280760000|2020-11-13 15:19:20|2393.45|2393.45|2394.21|2394.21|2394.21|2394.21|2393.41|2393.41|0
1605280770000|2020-11-13 15:19:30|2394.26|2394.26|2394.45|2394.45|2394.45|2394.45|2394.26|2394.26|0
1605280780000|2020-11-13 15:19:40|2394.67|2394.67|2394.73|2394.73|2394.73|2394.73|2394.67|2394.67|0
1605280790000|2020-11-13 15:19:50|2394.77|2394.77|2394.8|2394.8|2394.8|2394.8|2394.77|2394.77|0
1605280800000|2020-11-13 15:20:00|2395.03|2395.03|2395.45|2395.45|2395.61|2395.61|2395.03|2395.03|0
1605280820000|2020-11-13 15:20:20|2395.43|2395.43|2395.19|2395.19|2395.52|2395.52|2395.19|2395.19|0
1605280830000|2020-11-13 15:20:30|2395.02|2395.02|2394.83|2394.83|2395.02|2395.02|2394.83|2394.83|0
1605280840000|2020-11-13 15:20:40|2394.66|2394.66|2394.61|2394.61|2394.66|2394.66|2394.61|2394.61|0
1605280850000|2020-11-13 15:20:50|2394.21|2394.21|2394.21|2394.21|2394.27|2394.27|2394.21|2394.21|0
1605280860000|2020-11-13 15:21:00|2394.16|2394.16|2394.65|2394.65|2394.65|2394.65|2394.16|2394.16|0
1605280870000|2020-11-13 15:21:10|2394.62|2394.62|2394.79|2394.79|2394.79|2394.79|2394.62|2394.62|0
1605280880000|2020-11-13 15:21:20|2394.62|2394.62|2394.29|2394.29|2394.62|2394.62|2394.29|2394.29|0
1605280890000|2020-11-13 15:21:30|2394.34|2394.34|2394.99|2394.99|2394.99|2394.99|2394.34|2394.34|0
1605280900000|2020-11-13 15:21:40|2394.36|2394.36|2394.07|2394.07|2394.86|2394.86|2394.07|2394.07|0
1605280910000|2020-11-13 15:21:50|2394.18|2394.18|2394.57|2394.57|2394.57|2394.57|2394.18|2394.18|0
1605280920000|2020-11-13 15:22:00|2394.4|2394.4|2393.54|2393.54|2394.57|2394.57|2393.54|2393.54|0
1605280930000|2020-11-13 15:22:10|2393.71|2393.71|2393.65|2393.65|2393.71|2393.71|2393.59|2393.59|0
1605280940000|2020-11-13 15:22:20|2393.59|2393.59|2393.15|2393.15|2393.59|2393.59|2393.15|2393.15|0
1605280950000|2020-11-13 15:22:30|2393.09|2393.09|2393.2|2393.2|2393.48|2393.48|2393.03|2393.03|0
1605280960000|2020-11-13 15:22:40|2393.16|2393.16|2393.09|2393.09|2393.16|2393.16|2393.09|2393.09|0
1605280970000|2020-11-13 15:22:50|2393.26|2393.26|2393.1|2393.1|2393.26|2393.26|2393.1|2393.1|0
1605280980000|2020-11-13 15:23:00|2393.07|2393.07|2394.18|2394.18|2394.18|2394.18|2393.07|2393.07|0
1605280990000|2020-11-13 15:23:10|2394.19|2394.19|2394.19|2394.19|2394.3|2394.3|2394.19|2394.19|0
1605281000000|2020-11-13 15:23:20|2394.35|2394.35|2394.52|2394.52|2394.52|2394.52|2394.35|2394.35|0
1605281010000|2020-11-13 15:23:30|2394.53|2394.53|2394.54|2394.54|2394.54|2394.54|2394.53|2394.53|0
1605281020000|2020-11-13 15:23:40|2394.71|2394.71|2394.54|2394.54|2394.71|2394.71|2394.54|2394.54|0
1605281030000|2020-11-13 15:23:50|2394.55|2394.55|2394.43|2394.43|2394.55|2394.55|2394.37|2394.37|0
1605281040000|2020-11-13 15:24:00|2394.39|2394.39|2394.86|2394.86|2394.86|2394.86|2394.32|2394.32|0
1605281050000|2020-11-13 15:24:10|2395.07|2395.07|2394.92|2394.92|2395.07|2395.07|2394.84|2394.84|0
1605281060000|2020-11-13 15:24:20|2394.86|2394.86|2394.75|2394.75|2394.92|2394.92|2394.75|2394.75|0
1605281070000|2020-11-13 15:24:30|2394.79|2394.79|2394.57|2394.57|2394.79|2394.79|2394.45|2394.45|0
1605281080000|2020-11-13 15:24:40|2394.34|2394.34|2394.23|2394.23|2394.34|2394.34|2394.13|2394.13|0
1605281090000|2020-11-13 15:24:50|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|2394.4|0
1605281100000|2020-11-13 15:25:00|2394.45|2394.45|2395.11|2395.11|2395.28|2395.28|2394.45|2394.45|0
1605281110000|2020-11-13 15:25:10|2395.05|2395.05|2395.05|2395.05|2395.05|2395.05|2395.05|2395.05|0
1605281120000|2020-11-13 15:25:20|2394.77|2394.77|2394.28|2394.28|2394.77|2394.77|2394.16|2394.16|0
1605281130000|2020-11-13 15:25:30|2394.22|2394.22|2393.39|2393.39|2394.22|2394.22|2393.39|2393.39|0
1605281140000|2020-11-13 15:25:40|2393.11|2393.11|2392.3|2392.3|2393.11|2393.11|2392.29|2392.29|0
1605281150000|2020-11-13 15:25:50|2392.26|2392.26|2392.2|2392.2|2392.43|2392.43|2392.2|2392.2|0
1605281160000|2020-11-13 15:26:00|2392.37|2392.37|2392.65|2392.65|2392.65|2392.65|2392.37|2392.37|0
1605281170000|2020-11-13 15:26:10|2392.83|2392.83|2392.88|2392.88|2393.09|2393.09|2392.83|2392.83|0
1605281180000|2020-11-13 15:26:20|2393.05|2393.05|2393.46|2393.46|2393.5|2393.5|2393.05|2393.05|0
1605281190000|2020-11-13 15:26:30|2393.35|2393.35|2393.63|2393.63|2393.63|2393.63|2393.29|2393.29|0
1605281200000|2020-11-13 15:26:40|2394.04|2394.04|2394.04|2394.04|2394.04|2394.04|2394.04|2394.04|0
1605281210000|2020-11-13 15:26:50|2394|2394|2394.17|2394.17|2394.17|2394.17|2394|2394|0
1605281220000|2020-11-13 15:27:00|2394.01|2394.01|2393.24|2393.24|2394.01|2394.01|2393.18|2393.18|0
1605281230000|2020-11-13 15:27:10|2393.4|2393.4|2392.58|2392.58|2393.4|2393.4|2392.58|2392.58|0
1605281240000|2020-11-13 15:27:20|2392.5|2392.5|2392.88|2392.88|2392.88|2392.88|2392.5|2392.5|0
1605281250000|2020-11-13 15:27:30|2392.93|2392.93|2393.43|2393.43|2393.43|2393.43|2392.93|2392.93|0
1605281260000|2020-11-13 15:27:40|2393.37|2393.37|2393.6|2393.6|2393.6|2393.6|2393.37|2393.37|0
1605281270000|2020-11-13 15:27:50|2393.59|2393.59|2393.55|2393.55|2393.6|2393.6|2393.55|2393.55|0
1605281280000|2020-11-13 15:28:00|2393.56|2393.56|2393.83|2393.83|2393.83|2393.83|2393.5|2393.5|0
1605281290000|2020-11-13 15:28:10|2394.04|2394.04|2394.27|2394.27|2394.27|2394.27|2394.04|2394.04|0
1605281300000|2020-11-13 15:28:20|2394.44|2394.44|2394.72|2394.72|2394.72|2394.72|2394.44|2394.44|0
1605281310000|2020-11-13 15:28:30|2394.39|2394.39|2393.92|2393.92|2394.39|2394.39|2393.92|2393.92|0
1605281320000|2020-11-13 15:28:40|2393.96|2393.96|2393.87|2393.87|2393.96|2393.96|2393.81|2393.81|0
1605281330000|2020-11-13 15:28:50|2394.12|2394.12|2394.57|2394.57|2394.57|2394.57|2394.12|2394.12|0
1605281340000|2020-11-13 15:29:00|2394.24|2394.24|2394.55|2394.55|2394.55|2394.55|2394.07|2394.07|0
1605281350000|2020-11-13 15:29:10|2394.83|2394.83|2394.98|2394.98|2395.04|2395.04|2394.83|2394.83|0
1605281360000|2020-11-13 15:29:20|2394.92|2394.92|2395.04|2395.04|2395.04|2395.04|2394.92|2394.92|0
1605281370000|2020-11-13 15:29:30|2395.09|2395.09|2395.37|2395.37|2395.37|2395.37|2395.03|2395.03|0
1605281380000|2020-11-13 15:29:40|2395.31|2395.31|2395.44|2395.44|2395.44|2395.44|2395.25|2395.25|0
1605281390000|2020-11-13 15:29:50|2395.61|2395.61|2395.72|2395.72|2395.72|2395.72|2395.61|2395.61|0
1605281400000|2020-11-13 15:30:00|2395.61|2395.61|2395.66|2395.66|2395.66|2395.66|2395.55|2395.55|0
1605281410000|2020-11-13 15:30:10|2395.83|2395.83|2396.31|2396.31|2396.31|2396.31|2395.83|2395.83|0
1605281420000|2020-11-13 15:30:20|2396.18|2396.18|2396.25|2396.25|2396.4|2396.4|2396.18|2396.18|0
1605281430000|2020-11-13 15:30:30|2396.23|2396.23|2396.16|2396.16|2396.23|2396.23|2396.11|2396.11|0
1605281440000|2020-11-13 15:30:40|2396.17|2396.17|2396.53|2396.53|2396.53|2396.53|2396.17|2396.17|0
1605281450000|2020-11-13 15:30:50|2396.69|2396.69|2396.75|2396.75|2396.75|2396.75|2396.53|2396.53|0
1605281460000|2020-11-13 15:31:00|2396.71|2396.71|2395.9|2395.9|2396.71|2396.71|2395.9|2395.9|0
1605281470000|2020-11-13 15:31:10|2395.85|2395.85|2395.19|2395.19|2395.85|2395.85|2395.19|2395.19|0
1605281480000|2020-11-13 15:31:20|2395.14|2395.14|2395.21|2395.21|2395.21|2395.21|2395.04|2395.04|0
1605281490000|2020-11-13 15:31:30|2395.2|2395.2|2395|2395|2395.2|2395.2|2395|2395|0
1605281500000|2020-11-13 15:31:40|2395.11|2395.11|2395.28|2395.28|2395.28|2395.28|2395.11|2395.11|0
1605281510000|2020-11-13 15:31:50|2395.35|2395.35|2395.53|2395.53|2395.55|2395.55|2395.09|2395.09|0
1605281520000|2020-11-13 15:32:00|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|2395.36|0
1605281530000|2020-11-13 15:32:10|2395.46|2395.46|2395.85|2395.85|2396.08|2396.08|2395.46|2395.46|0
1605281540000|2020-11-13 15:32:20|2395.97|2395.97|2396.02|2396.02|2396.07|2396.07|2395.91|2395.91|0
1605281550000|2020-11-13 15:32:30|2396.18|2396.18|2396.43|2396.43|2396.43|2396.43|2396.18|2396.18|0
1605281560000|2020-11-13 15:32:40|2396.49|2396.49|2396.43|2396.43|2396.49|2396.49|2396.43|2396.43|0
1605281570000|2020-11-13 15:32:50|2396.47|2396.47|2396.74|2396.74|2396.74|2396.74|2396.47|2396.47|0
1605281580000|2020-11-13 15:33:00|2396.57|2396.57|2396.34|2396.34|2396.57|2396.57|2396.18|2396.18|0
1605281590000|2020-11-13 15:33:10|2396.23|2396.23|2395.96|2395.96|2396.23|2396.23|2395.96|2395.96|0
1605281600000|2020-11-13 15:33:20|2395.95|2395.95|2396.27|2396.27|2396.27|2396.27|2395.9|2395.9|0
1605281610000|2020-11-13 15:33:30|2396.33|2396.33|2397.06|2397.06|2397.06|2397.06|2396.33|2396.33|0
1605281620000|2020-11-13 15:33:40|2396.56|2396.56|2396.4|2396.4|2396.56|2396.56|2396.4|2396.4|0
1605281630000|2020-11-13 15:33:50|2396.43|2396.43|2396.38|2396.38|2396.43|2396.43|2396.38|2396.38|0
1605281640000|2020-11-13 15:34:00|2396.6|2396.6|2396.66|2396.66|2396.66|2396.66|2396.38|2396.38|0
1605281650000|2020-11-13 15:34:10|2396.55|2396.55|2396.77|2396.77|2396.77|2396.77|2396.55|2396.55|0
1605281660000|2020-11-13 15:34:20|2396.82|2396.82|2396.72|2396.72|2396.88|2396.88|2396.72|2396.72|0
1605281670000|2020-11-13 15:34:30|2396.88|2396.88|2396.33|2396.33|2397|2397|2396.33|2396.33|0
1605281680000|2020-11-13 15:34:40|2396.27|2396.27|2396.1|2396.1|2396.27|2396.27|2396.1|2396.1|0
1605281690000|2020-11-13 15:34:50|2396.14|2396.14|2396.08|2396.08|2396.15|2396.15|2396.03|2396.03|0
1605281700000|2020-11-13 15:35:00|2396.25|2396.25|2396.15|2396.15|2396.31|2396.31|2396.15|2396.15|0
1605281710000|2020-11-13 15:35:10|2395.94|2395.94|2396|2396|2396.05|2396.05|2395.82|2395.82|0
1605281720000|2020-11-13 15:35:20|2396.05|2396.05|2395.27|2395.27|2396.05|2396.05|2395.27|2395.27|0
1605281730000|2020-11-13 15:35:30|2395.26|2395.26|2395.46|2395.46|2395.46|2395.46|2395.17|2395.17|0
1605281740000|2020-11-13 15:35:40|2395.4|2395.4|2395.35|2395.35|2395.4|2395.4|2395.35|2395.35|0
1605281750000|2020-11-13 15:35:50|2395.37|2395.37|2395.37|2395.37|2395.37|2395.37|2395.37|2395.37|0
1605281760000|2020-11-13 15:36:00|2395.42|2395.42|2396.38|2396.38|2396.44|2396.44|2395.42|2395.42|0
1605281770000|2020-11-13 15:36:10|2396.22|2396.22|2396.09|2396.09|2396.22|2396.22|2396.01|2396.01|0
1605281780000|2020-11-13 15:36:20|2396.03|2396.03|2396.03|2396.03|2396.2|2396.2|2396.03|2396.03|0
1605281790000|2020-11-13 15:36:30|2395.86|2395.86|2395.42|2395.42|2395.86|2395.86|2395.42|2395.42|0
1605281800000|2020-11-13 15:36:40|2395.25|2395.25|2395.36|2395.36|2395.42|2395.42|2395.25|2395.25|0
1605281810000|2020-11-13 15:36:50|2395.32|2395.32|2395.12|2395.12|2395.35|2395.35|2395.12|2395.12|0
1605281820000|2020-11-13 15:37:00|2394.96|2394.96|2394.69|2394.69|2394.96|2394.96|2394.52|2394.52|0
1605281830000|2020-11-13 15:37:10|2394.75|2394.75|2394.72|2394.72|2394.75|2394.75|2394.72|2394.72|0
1605281840000|2020-11-13 15:37:20|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|2394.56|0
1605281850000|2020-11-13 15:37:30|2394.44|2394.44|2394.94|2394.94|2394.94|2394.94|2394.05|2394.05|0
1605281860000|2020-11-13 15:37:40|2394.98|2394.98|2394.64|2394.64|2394.98|2394.98|2394.64|2394.64|0
1605281870000|2020-11-13 15:37:50|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|2394.59|0
1605281880000|2020-11-13 15:38:00|2394.53|2394.53|2393.45|2393.45|2394.53|2394.53|2393.45|2393.45|0
1605281890000|2020-11-13 15:38:10|2393.43|2393.43|2393.57|2393.57|2393.57|2393.57|2393.34|2393.34|0
1605281900000|2020-11-13 15:38:20|2393.5|2393.5|2393.11|2393.11|2393.61|2393.61|2393.11|2393.11|0
1605281910000|2020-11-13 15:38:30|2392.83|2392.83|2392.03|2392.03|2392.83|2392.83|2392.03|2392.03|0
1605281920000|2020-11-13 15:38:40|2391.97|2391.97|2391.8|2391.8|2391.97|2391.97|2391.76|2391.76|0
1605281930000|2020-11-13 15:38:50|2391.86|2391.86|2391.85|2391.85|2391.86|2391.86|2391.8|2391.8|0
1605281940000|2020-11-13 15:39:00|2391.69|2391.69|2391.29|2391.29|2391.9|2391.9|2391.29|2391.29|0
1605281950000|2020-11-13 15:39:10|2391.12|2391.12|2390.61|2390.61|2391.28|2391.28|2390.33|2390.33|0
1605281960000|2020-11-13 15:39:20|2390.72|2390.72|2390.68|2390.68|2390.85|2390.85|2390.68|2390.68|0
1605281970000|2020-11-13 15:39:30|2390.72|2390.72|2390.72|2390.72|2390.77|2390.77|2390.72|2390.72|0
1605281980000|2020-11-13 15:39:40|2390.88|2390.88|2390.88|2390.88|2390.88|2390.88|2390.88|2390.88|0
1605281990000|2020-11-13 15:39:50|2391.22|2391.22|2391.16|2391.16|2391.22|2391.22|2390.99|2390.99|0
1605282000000|2020-11-13 15:40:00|2391.15|2391.15|2391.2|2391.2|2391.2|2391.2|2391.15|2391.15|0
1605282010000|2020-11-13 15:40:10|2391.17|2391.17|2391.25|2391.25|2391.25|2391.25|2391.17|2391.17|0
1605282020000|2020-11-13 15:40:20|2390.92|2390.92|2391.27|2391.27|2391.27|2391.27|2390.75|2390.75|0
1605282030000|2020-11-13 15:40:30|2391.22|2391.22|2390.82|2390.82|2391.38|2391.38|2390.69|2390.69|0
1605282040000|2020-11-13 15:40:40|2390.86|2390.86|2390.8|2390.8|2390.97|2390.97|2390.64|2390.64|0
1605282050000|2020-11-13 15:40:50|2390.64|2390.64|2390.14|2390.14|2390.87|2390.87|2389.98|2389.98|0
1605282060000|2020-11-13 15:41:00|2389.81|2389.81|2389.99|2389.99|2389.99|2389.99|2389.77|2389.77|0
1605282070000|2020-11-13 15:41:10|2389.94|2389.94|2389.91|2389.91|2390.1|2390.1|2389.86|2389.86|0
1605282090000|2020-11-13 15:41:30|2390.07|2390.07|2389.8|2389.8|2390.13|2390.13|2389.63|2389.63|0
1605282100000|2020-11-13 15:41:40|2389.79|2389.79|2389.92|2389.92|2389.92|2389.92|2389.76|2389.76|0
1605282110000|2020-11-13 15:41:50|2390|2390|2390|2390|2390|2390|2390|2390|0
1605282120000|2020-11-13 15:42:00|2389.98|2389.98|2389.73|2389.73|2390.02|2390.02|2389.73|2389.73|0
1605282130000|2020-11-13 15:42:10|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|2389.69|0
1605282140000|2020-11-13 15:42:20|2390.02|2390.02|2390.26|2390.26|2390.47|2390.47|2390.02|2390.02|0
1605282150000|2020-11-13 15:42:30|2390.2|2390.2|2390.26|2390.26|2390.26|2390.26|2390.09|2390.09|0
1605282160000|2020-11-13 15:42:40|2390.29|2390.29|2390.37|2390.37|2390.37|2390.37|2390.18|2390.18|0
1605282170000|2020-11-13 15:42:50|2390.38|2390.38|2390.6|2390.6|2390.99|2390.99|2390.32|2390.32|0
1605282180000|2020-11-13 15:43:00|2390.72|2390.72|2391.16|2391.16|2391.16|2391.16|2390.72|2390.72|0
1605282190000|2020-11-13 15:43:10|2391.32|2391.32|2391.21|2391.21|2391.32|2391.32|2391.21|2391.21|0
1605282200000|2020-11-13 15:43:20|2391.32|2391.32|2391.49|2391.49|2391.49|2391.49|2391.2|2391.2|0
1605282210000|2020-11-13 15:43:30|2391.45|2391.45|2391.17|2391.17|2391.73|2391.73|2391.17|2391.17|0
1605282220000|2020-11-13 15:43:40|2390.96|2390.96|2390.46|2390.46|2390.96|2390.96|2390.41|2390.41|0
1605282230000|2020-11-13 15:43:50|2390.52|2390.52|2390.21|2390.21|2390.52|2390.52|2390.15|2390.15|0
1605282240000|2020-11-13 15:44:00|2390.25|2390.25|2390.64|2390.64|2390.64|2390.64|2390.19|2390.19|0
1605282250000|2020-11-13 15:44:10|2390.68|2390.68|2390.71|2390.71|2390.77|2390.77|2390.68|2390.68|0
1605282260000|2020-11-13 15:44:20|2390.63|2390.63|2390.57|2390.57|2390.63|2390.63|2390.51|2390.51|0
1605282270000|2020-11-13 15:44:30|2390.4|2390.4|2390.32|2390.32|2390.4|2390.4|2390.32|2390.32|0
1605282290000|2020-11-13 15:44:50|2390.15|2390.15|2389.9|2389.9|2390.15|2390.15|2389.9|2389.9|0
1605282300000|2020-11-13 15:45:00|2389.96|2389.96|2389.95|2389.95|2389.96|2389.96|2389.91|2389.91|0
1605282310000|2020-11-13 15:45:10|2389.78|2389.78|2388.97|2388.97|2389.78|2389.78|2388.97|2388.97|0
1605282320000|2020-11-13 15:45:20|2388.91|2388.91|2388.8|2388.8|2388.91|2388.91|2388.8|2388.8|0
1605282330000|2020-11-13 15:45:30|2388.74|2388.74|2389.14|2389.14|2389.14|2389.14|2388.63|2388.63|0
1605282340000|2020-11-13 15:45:40|2389.1|2389.1|2389.1|2389.1|2389.1|2389.1|2388.94|2388.94|0
1605282360000|2020-11-13 15:46:00|2389.27|2389.27|2388.63|2388.63|2389.27|2389.27|2388.62|2388.62|0
1605282370000|2020-11-13 15:46:10|2388.51|2388.51|2388.59|2388.59|2388.63|2388.63|2388.51|2388.51|0
1605282380000|2020-11-13 15:46:20|2388.92|2388.92|2389.09|2389.09|2389.09|2389.09|2388.92|2388.92|0
1605282390000|2020-11-13 15:46:30|2389.11|2389.11|2389.55|2389.55|2389.55|2389.55|2389.11|2389.11|0
1605282400000|2020-11-13 15:46:40|2389.59|2389.59|2389.64|2389.64|2389.64|2389.64|2389.59|2389.59|0
1605282410000|2020-11-13 15:46:50|2389.47|2389.47|2389.47|2389.47|2389.47|2389.47|2389.47|2389.47|0
1605282420000|2020-11-13 15:47:00|2389.41|2389.41|2388.9|2388.9|2389.41|2389.41|2388.9|2388.9|0
1605282430000|2020-11-13 15:47:10|2388.73|2388.73|2388.56|2388.56|2388.73|2388.73|2388.56|2388.56|0
1605282440000|2020-11-13 15:47:20|2388.51|2388.51|2388.18|2388.18|2388.51|2388.51|2388.14|2388.14|0
1605282450000|2020-11-13 15:47:30|2388.14|2388.14|2388.05|2388.05|2388.14|2388.14|2388.05|2388.05|0
1605282460000|2020-11-13 15:47:40|2388.04|2388.04|2387.87|2387.87|2388.05|2388.05|2387.87|2387.87|0
1605282470000|2020-11-13 15:47:50|2387.85|2387.85|2387.97|2387.97|2387.97|2387.97|2387.81|2387.81|0
1605282480000|2020-11-13 15:48:00|2388.03|2388.03|2388.86|2388.86|2388.86|2388.86|2388.03|2388.03|0
1605282490000|2020-11-13 15:48:10|2389.03|2389.03|2389.78|2389.78|2389.93|2389.93|2389.03|2389.03|0
1605282500000|2020-11-13 15:48:20|2389.84|2389.84|2389.98|2389.98|2390.12|2390.12|2389.84|2389.84|0
1605282510000|2020-11-13 15:48:30|2389.81|2389.81|2389.4|2389.4|2389.81|2389.81|2389.4|2389.4|0
1605282520000|2020-11-13 15:48:40|2389.57|2389.57|2389.74|2389.74|2389.74|2389.74|2389.57|2389.57|0
1605282530000|2020-11-13 15:48:50|2389.58|2389.58|2389.52|2389.52|2389.58|2389.58|2389.52|2389.52|0
1605282540000|2020-11-13 15:49:00|2389.58|2389.58|2389.74|2389.74|2389.74|2389.74|2389.58|2389.58|0
1605282550000|2020-11-13 15:49:10|2389.69|2389.69|2389.36|2389.36|2389.69|2389.69|2389.36|2389.36|0
1605282560000|2020-11-13 15:49:20|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|2389.14|0
1605282570000|2020-11-13 15:49:30|2389.31|2389.31|2389.64|2389.64|2389.64|2389.64|2389.31|2389.31|0
1605282580000|2020-11-13 15:49:40|2389.81|2389.81|2390.03|2390.03|2390.03|2390.03|2389.81|2389.81|0
1605282590000|2020-11-13 15:49:50|2389.98|2389.98|2390.03|2390.03|2390.03|2390.03|2389.98|2389.98|0
1605282600000|2020-11-13 15:50:00|2389.87|2389.87|2389.5|2389.5|2389.87|2389.87|2389.41|2389.41|0
1605282610000|2020-11-13 15:50:10|2389.66|2389.66|2389.61|2389.61|2389.89|2389.89|2389.61|2389.61|0
1605282620000|2020-11-13 15:50:20|2389.5|2389.5|2389.38|2389.38|2389.5|2389.5|2389.38|2389.38|0
1605282630000|2020-11-13 15:50:30|2389.42|2389.42|2389.82|2389.82|2389.82|2389.82|2389.42|2389.42|0
1605282640000|2020-11-13 15:50:40|2389.87|2389.87|2389.78|2389.78|2389.87|2389.87|2389.61|2389.61|0
1605282650000|2020-11-13 15:50:50|2389.94|2389.94|2390.51|2390.51|2390.51|2390.51|2389.94|2389.94|0
1605282660000|2020-11-13 15:51:00|2390.35|2390.35|2391.1|2391.1|2391.1|2391.1|2390.35|2390.35|0
1605282670000|2020-11-13 15:51:10|2391.09|2391.09|2390.93|2390.93|2391.09|2391.09|2390.93|2390.93|0
1605282680000|2020-11-13 15:51:20|2390.81|2390.81|2389.68|2389.68|2390.81|2390.81|2389.68|2389.68|0
1605282690000|2020-11-13 15:51:30|2389.64|2389.64|2389.34|2389.34|2389.64|2389.64|2389.31|2389.31|0
1605282700000|2020-11-13 15:51:40|2389.33|2389.33|2389.33|2389.33|2389.33|2389.33|2389.27|2389.27|0
1605282710000|2020-11-13 15:51:50|2389.38|2389.38|2389.81|2389.81|2389.81|2389.81|2389.38|2389.38|0
1605282720000|2020-11-13 15:52:00|2389.78|2389.78|2389.79|2389.79|2389.79|2389.79|2389.74|2389.74|0
1605282730000|2020-11-13 15:52:10|2389.85|2389.85|2390.02|2390.02|2390.02|2390.02|2389.85|2389.85|0
1605282740000|2020-11-13 15:52:20|2390.06|2390.06|2390.54|2390.54|2390.58|2390.58|2390.06|2390.06|0
1605282750000|2020-11-13 15:52:30|2390.49|2390.49|2390.44|2390.44|2390.51|2390.51|2390.34|2390.34|0
1605282770000|2020-11-13 15:52:50|2390.39|2390.39|2389.74|2389.74|2390.39|2390.39|2389.74|2389.74|0
1605282780000|2020-11-13 15:53:00|2389.68|2389.68|2389.29|2389.29|2389.68|2389.68|2389.29|2389.29|0
1605282800000|2020-11-13 15:53:20|2389.35|2389.35|2389.51|2389.51|2389.51|2389.51|2389.35|2389.35|0
1605282810000|2020-11-13 15:53:30|2389.57|2389.57|2389.92|2389.92|2389.92|2389.92|2389.53|2389.53|0
1605282820000|2020-11-13 15:53:40|2389.93|2389.93|2390.25|2390.25|2390.29|2390.29|2389.93|2389.93|0
1605282830000|2020-11-13 15:53:50|2390.08|2390.08|2390.25|2390.25|2390.25|2390.25|2390.08|2390.08|0
1605282840000|2020-11-13 15:54:00|2390.29|2390.29|2390.12|2390.12|2390.29|2390.29|2390.12|2390.12|0
1605282850000|2020-11-13 15:54:10|2390.29|2390.29|2390|2390|2390.46|2390.46|2389.96|2389.96|0
1605282860000|2020-11-13 15:54:20|2389.95|2389.95|2390.79|2390.79|2390.79|2390.79|2389.95|2389.95|0
1605282870000|2020-11-13 15:54:30|2390.85|2390.85|2390.9|2390.9|2390.9|2390.9|2390.85|2390.85|0
1605282880000|2020-11-13 15:54:40|2390.57|2390.57|2390.19|2390.19|2390.57|2390.57|2390.19|2390.19|0
1605282890000|2020-11-13 15:54:50|2390.36|2390.36|2390.06|2390.06|2390.37|2390.37|2390.06|2390.06|0
1605282900000|2020-11-13 15:55:00|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|2390.02|0
1605282910000|2020-11-13 15:55:10|2389.86|2389.86|2389.75|2389.75|2389.86|2389.86|2389.69|2389.69|0
1605282920000|2020-11-13 15:55:20|2389.91|2389.91|2389.94|2389.94|2390.11|2390.11|2389.91|2389.91|0
1605282930000|2020-11-13 15:55:30|2389.89|2389.89|2390.1|2390.1|2390.27|2390.27|2389.71|2389.71|0
1605282940000|2020-11-13 15:55:40|2389.82|2389.82|2389.23|2389.23|2389.82|2389.82|2389.23|2389.23|0
1605282950000|2020-11-13 15:55:50|2389.11|2389.11|2388.92|2388.92|2389.19|2389.19|2388.86|2388.86|0
1605282960000|2020-11-13 15:56:00|2389.08|2389.08|2389.04|2389.04|2389.08|2389.08|2388.92|2388.92|0
1605282970000|2020-11-13 15:56:10|2389.1|2389.1|2388.67|2388.67|2389.1|2389.1|2388.55|2388.55|0
1605282980000|2020-11-13 15:56:20|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|2388.61|0
1605282990000|2020-11-13 15:56:30|2388.28|2388.28|2388.16|2388.16|2388.28|2388.28|2388.16|2388.16|0
1605283000000|2020-11-13 15:56:40|2388.11|2388.11|2387.88|2387.88|2388.11|2388.11|2387.88|2387.88|0
1605283010000|2020-11-13 15:56:50|2387.94|2387.94|2388.49|2388.49|2388.71|2388.71|2387.94|2387.94|0
1605283020000|2020-11-13 15:57:00|2388.65|2388.65|2388.04|2388.04|2388.65|2388.65|2388.04|2388.04|0
1605283030000|2020-11-13 15:57:10|2387.88|2387.88|2387.5|2387.5|2387.88|2387.88|2387.31|2387.31|0
1605283040000|2020-11-13 15:57:20|2387.47|2387.47|2387.58|2387.58|2387.58|2387.58|2387.35|2387.35|0
1605283050000|2020-11-13 15:57:30|2387.41|2387.41|2387.41|2387.41|2387.41|2387.41|2387.41|2387.41|0
1605283060000|2020-11-13 15:57:40|2387.29|2387.29|2387|2387|2387.29|2387.29|2387|2387|0
1605283070000|2020-11-13 15:57:50|2387.22|2387.22|2387.09|2387.09|2387.26|2387.26|2387.09|2387.09|0
1605283080000|2020-11-13 15:58:00|2387.02|2387.02|2386.85|2386.85|2387.02|2387.02|2386.85|2386.85|0
1605283090000|2020-11-13 15:58:10|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|2387.02|0
1605283100000|2020-11-13 15:58:20|2387.05|2387.05|2386.83|2386.83|2387.11|2387.11|2386.83|2386.83|0
1605283110000|2020-11-13 15:58:30|2386.72|2386.72|2386.22|2386.22|2386.72|2386.72|2386.22|2386.22|0
1605283120000|2020-11-13 15:58:40|2386.06|2386.06|2385.64|2385.64|2386.06|2386.06|2385.64|2385.64|0
1605283130000|2020-11-13 15:58:50|2385.65|2385.65|2385.44|2385.44|2385.65|2385.65|2385.44|2385.44|0
1605283140000|2020-11-13 15:59:00|2385.39|2385.39|2385.27|2385.27|2385.39|2385.39|2385.27|2385.27|0
1605283150000|2020-11-13 15:59:10|2385.1|2385.1|2385.27|2385.27|2385.27|2385.27|2385.1|2385.1|0
1605283160000|2020-11-13 15:59:20|2385.32|2385.32|2385.54|2385.54|2385.54|2385.54|2385.32|2385.32|0
1605283170000|2020-11-13 15:59:30|2385.7|2385.7|2385.85|2385.85|2385.89|2385.89|2385.7|2385.7|0
1605283180000|2020-11-13 15:59:40|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|2385.79|0
1605283190000|2020-11-13 15:59:50|2385.95|2385.95|2386.16|2386.16|2386.2|2386.2|2385.95|2385.95|0
1605283200000|2020-11-13 16:00:00|2385.83|2385.83|2386.23|2386.23|2386.56|2386.56|2385.83|2385.83|0
1605283210000|2020-11-13 16:00:10|2386.06|2386.06|2385.87|2385.87|2386.06|2386.06|2385.87|2385.87|0
1605283220000|2020-11-13 16:00:20|2385.9|2385.9|2386.47|2386.47|2386.47|2386.47|2385.9|2385.9|0
1605283230000|2020-11-13 16:00:30|2386.3|2386.3|2386.7|2386.7|2386.7|2386.7|2386.13|2386.13|0
1605283240000|2020-11-13 16:00:40|2386.82|2386.82|2387.06|2387.06|2387.15|2387.15|2386.82|2386.82|0
1605283250000|2020-11-13 16:00:50|2387.07|2387.07|2386.98|2386.98|2387.08|2387.08|2386.74|2386.74|0
1605283260000|2020-11-13 16:01:00|2386.97|2386.97|2387.4|2387.4|2387.4|2387.4|2386.96|2386.96|0
1605283270000|2020-11-13 16:01:10|2387.35|2387.35|2387.5|2387.5|2387.67|2387.67|2387.35|2387.35|0
1605283280000|2020-11-13 16:01:20|2387.33|2387.33|2387.36|2387.36|2387.45|2387.45|2387.17|2387.17|0
1605283290000|2020-11-13 16:01:30|2387.37|2387.37|2387.48|2387.48|2387.48|2387.48|2387.37|2387.37|0
1605283300000|2020-11-13 16:01:40|2387.64|2387.64|2387.72|2387.72|2387.93|2387.93|2387.52|2387.52|0
1605283310000|2020-11-13 16:01:50|2387.66|2387.66|2388.22|2388.22|2388.55|2388.55|2387.66|2387.66|0
1605283320000|2020-11-13 16:02:00|2388.1|2388.1|2388.13|2388.13|2388.27|2388.27|2387.87|2387.87|0
1605283330000|2020-11-13 16:02:10|2388.18|2388.18|2389.18|2389.18|2389.18|2389.18|2388.18|2388.18|0
1605283340000|2020-11-13 16:02:20|2389.15|2389.15|2389.46|2389.46|2389.46|2389.46|2389.15|2389.15|0
1605283350000|2020-11-13 16:02:30|2389.63|2389.63|2389.62|2389.62|2389.63|2389.63|2389.62|2389.62|0
1605283360000|2020-11-13 16:02:40|2389.78|2389.78|2389.77|2389.77|2390|2390|2389.62|2389.62|0
1605283370000|2020-11-13 16:02:50|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|2389.61|0
1605283380000|2020-11-13 16:03:00|2389.72|2389.72|2390.24|2390.24|2390.24|2390.24|2389.72|2389.72|0
1605283390000|2020-11-13 16:03:10|2390.25|2390.25|2390.19|2390.19|2390.25|2390.25|2390.03|2390.03|0
1605283400000|2020-11-13 16:03:20|2390.15|2390.15|2390.54|2390.54|2390.6|2390.6|2390.15|2390.15|0
1605283410000|2020-11-13 16:03:30|2390.71|2390.71|2390.93|2390.93|2391.02|2391.02|2390.65|2390.65|0
1605283420000|2020-11-13 16:03:40|2390.98|2390.98|2390.92|2390.92|2390.98|2390.98|2390.92|2390.92|0
1605283430000|2020-11-13 16:03:50|2390.75|2390.75|2390.59|2390.59|2390.75|2390.75|2390.59|2390.59|0
1605283440000|2020-11-13 16:04:00|2390.54|2390.54|2390.9|2390.9|2390.94|2390.94|2390.54|2390.54|0
1605283450000|2020-11-13 16:04:10|2390.84|2390.84|2390.98|2390.98|2391.04|2391.04|2390.84|2390.84|0
1605283460000|2020-11-13 16:04:20|2390.9|2390.9|2390.84|2390.84|2390.9|2390.9|2390.84|2390.84|0
1605283470000|2020-11-13 16:04:30|2390.78|2390.78|2390.69|2390.69|2390.78|2390.78|2390.35|2390.35|0
1605283480000|2020-11-13 16:04:40|2390.64|2390.64|2390.81|2390.81|2390.81|2390.81|2390.64|2390.64|0
1605283490000|2020-11-13 16:04:50|2390.75|2390.75|2391.46|2391.46|2391.57|2391.57|2390.75|2390.75|0
1605283500000|2020-11-13 16:05:00|2391.62|2391.62|2392.41|2392.41|2392.41|2392.41|2391.62|2391.62|0
1605283510000|2020-11-13 16:05:10|2392.57|2392.57|2392.75|2392.75|2392.91|2392.91|2392.46|2392.46|0
1605283520000|2020-11-13 16:05:20|2392.69|2392.69|2392.53|2392.53|2392.86|2392.86|2392.32|2392.32|0
1605283530000|2020-11-13 16:05:30|2392.36|2392.36|2392.25|2392.25|2392.41|2392.41|2392.13|2392.13|0
1605283540000|2020-11-13 16:05:40|2392.41|2392.41|2392.32|2392.32|2392.42|2392.42|2392.32|2392.32|0
1605283550000|2020-11-13 16:05:50|2392.09|2392.09|2391.81|2391.81|2392.09|2392.09|2391.81|2391.81|0
1605283560000|2020-11-13 16:06:00|2391.87|2391.87|2392.38|2392.38|2392.38|2392.38|2391.75|2391.75|0
1605283570000|2020-11-13 16:06:10|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|2392.43|0
1605283580000|2020-11-13 16:06:20|2392.6|2392.6|2392.45|2392.45|2392.6|2392.6|2392.45|2392.45|0
1605283600000|2020-11-13 16:06:40|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|2392.32|0
1605283610000|2020-11-13 16:06:50|2392.15|2392.15|2390.45|2390.45|2392.15|2392.15|2390.45|2390.45|0
1605283620000|2020-11-13 16:07:00|2390.42|2390.42|2389.99|2389.99|2390.42|2390.42|2389.99|2389.99|0
1605283630000|2020-11-13 16:07:10|2389.93|2389.93|2390|2390|2390|2390|2389.93|2389.93|0
1605283640000|2020-11-13 16:07:20|2389.96|2389.96|2389.96|2389.96|2390.13|2390.13|2389.96|2389.96|0
1605283650000|2020-11-13 16:07:30|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|2390.13|0
1605283670000|2020-11-13 16:07:50|2390.12|2390.12|2390.41|2390.41|2390.52|2390.52|2390.12|2390.12|0
1605283680000|2020-11-13 16:08:00|2390.61|2390.61|2391.13|2391.13|2391.13|2391.13|2390.61|2390.61|0
1605283690000|2020-11-13 16:08:10|2390.96|2390.96|2391.25|2391.25|2391.25|2391.25|2390.96|2390.96|0
1605283700000|2020-11-13 16:08:20|2391.19|2391.19|2390.51|2390.51|2391.19|2391.19|2390.35|2390.35|0
1605283710000|2020-11-13 16:08:30|2390.42|2390.42|2389.37|2389.37|2390.42|2390.42|2389.37|2389.37|0
1605283730000|2020-11-13 16:08:50|2389.38|2389.38|2389.39|2389.39|2389.39|2389.39|2389.38|2389.38|0
1605283740000|2020-11-13 16:09:00|2389.55|2389.55|2389.81|2389.81|2389.81|2389.81|2389.55|2389.55|0
1605283750000|2020-11-13 16:09:10|2389.97|2389.97|2390.23|2390.23|2390.23|2390.23|2389.97|2389.97|0
1605283760000|2020-11-13 16:09:20|2390.4|2390.4|2390.17|2390.17|2390.56|2390.56|2390.17|2390.17|0
1605283770000|2020-11-13 16:09:30|2390.12|2390.12|2390.12|2390.12|2390.12|2390.12|2390.12|2390.12|0
1605283780000|2020-11-13 16:09:40|2390.28|2390.28|2390.23|2390.23|2390.28|2390.28|2390.23|2390.23|0
1605283790000|2020-11-13 16:09:50|2390.17|2390.17|2389.86|2389.86|2390.17|2390.17|2389.85|2389.85|0
1605283800000|2020-11-13 16:10:00|2389.53|2389.53|2389.39|2389.39|2389.72|2389.72|2389.39|2389.39|0
1605283810000|2020-11-13 16:10:10|2389.72|2389.72|2390.25|2390.25|2390.25|2390.25|2389.72|2389.72|0
1605283820000|2020-11-13 16:10:20|2390.3|2390.3|2389.69|2389.69|2390.3|2390.3|2389.69|2389.69|0
1605283830000|2020-11-13 16:10:30|2389.52|2389.52|2389.59|2389.59|2389.59|2389.59|2389.43|2389.43|0
1605283840000|2020-11-13 16:10:40|2389.65|2389.65|2389.27|2389.27|2389.65|2389.65|2389.11|2389.11|0
1605283850000|2020-11-13 16:10:50|2389.43|2389.43|2389.1|2389.1|2389.43|2389.43|2389.1|2389.1|0
1605283860000|2020-11-13 16:11:00|2389.14|2389.14|2389.26|2389.26|2389.26|2389.26|2389.08|2389.08|0
1605283870000|2020-11-13 16:11:10|2389.43|2389.43|2389.17|2389.17|2389.43|2389.43|2389.17|2389.17|0
1605283880000|2020-11-13 16:11:20|2389.11|2389.11|2389.08|2389.08|2389.11|2389.11|2389.07|2389.07|0
1605283890000|2020-11-13 16:11:30|2389.19|2389.19|2389.18|2389.18|2389.19|2389.19|2389.18|2389.18|0
1605283900000|2020-11-13 16:11:40|2389.01|2389.01|2388.79|2388.79|2389.01|2389.01|2388.79|2388.79|0
1605283910000|2020-11-13 16:11:50|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|2388.73|0
1605283920000|2020-11-13 16:12:00|2388.67|2388.67|2388.57|2388.57|2388.67|2388.67|2388.5|2388.5|0
1605283930000|2020-11-13 16:12:10|2388.63|2388.63|2388.78|2388.78|2388.78|2388.78|2388.63|2388.63|0
1605283940000|2020-11-13 16:12:20|2388.62|2388.62|2388.41|2388.41|2388.62|2388.62|2388.41|2388.41|0
1605283950000|2020-11-13 16:12:30|2388.37|2388.37|2388.25|2388.25|2388.37|2388.37|2388.25|2388.25|0
1605283960000|2020-11-13 16:12:40|2388.2|2388.2|2387.79|2387.79|2388.2|2388.2|2387.79|2387.79|0
1605283970000|2020-11-13 16:12:50|2387.73|2387.73|2387.73|2387.73|2387.9|2387.9|2387.73|2387.73|0
1605283980000|2020-11-13 16:13:00|2387.79|2387.79|2387.7|2387.7|2387.79|2387.79|2387.7|2387.7|0
1605283990000|2020-11-13 16:13:10|2387.86|2387.86|2388.24|2388.24|2388.24|2388.24|2387.86|2387.86|0
1605284000000|2020-11-13 16:13:20|2388.3|2388.3|2388.24|2388.24|2388.36|2388.36|2388.24|2388.24|0
1605284010000|2020-11-13 16:13:30|2388.25|2388.25|2388.03|2388.03|2388.25|2388.25|2388.03|2388.03|0
1605284020000|2020-11-13 16:13:40|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|2387.86|0
1605284030000|2020-11-13 16:13:50|2388.03|2388.03|2387.86|2387.86|2388.03|2388.03|2387.86|2387.86|0
1605284040000|2020-11-13 16:14:00|2387.9|2387.9|2388.27|2388.27|2388.27|2388.27|2387.9|2387.9|0
1605284050000|2020-11-13 16:14:10|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|2388.1|0
1605284060000|2020-11-13 16:14:20|2388.05|2388.05|2387.82|2387.82|2388.05|2388.05|2387.6|2387.6|0
1605284070000|2020-11-13 16:14:30|2387.88|2387.88|2387.71|2387.71|2387.88|2387.88|2387.71|2387.71|0
1605284080000|2020-11-13 16:14:40|2387.69|2387.69|2387.86|2387.86|2387.86|2387.86|2387.69|2387.69|0
1605284090000|2020-11-13 16:14:50|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|2387.69|0
1605284100000|2020-11-13 16:15:00|2387.7|2387.7|2387.75|2387.75|2387.75|2387.75|2387.7|2387.7|0
1605284110000|2020-11-13 16:15:10|2387.87|2387.87|2387.99|2387.99|2387.99|2387.99|2387.87|2387.87|0
1605284120000|2020-11-13 16:15:20|2388.16|2388.16|2386.86|2386.86|2388.16|2388.16|2386.86|2386.86|0
1605284130000|2020-11-13 16:15:30|2387.19|2387.19|2386.91|2386.91|2387.25|2387.25|2386.91|2386.91|0
1605284140000|2020-11-13 16:15:40|2386.79|2386.79|2386.6|2386.6|2386.79|2386.79|2386.6|2386.6|0
1605284150000|2020-11-13 16:15:50|2386.94|2386.94|2386.6|2386.6|2386.94|2386.94|2386.6|2386.6|0
1605284160000|2020-11-13 16:16:00|2386.94|2386.94|2386.92|2386.92|2386.94|2386.94|2386.73|2386.73|0
1605284170000|2020-11-13 16:16:10|2387.04|2387.04|2387.31|2387.31|2387.31|2387.31|2386.97|2386.97|0
1605284180000|2020-11-13 16:16:20|2387.65|2387.65|2387.48|2387.48|2387.65|2387.65|2387.31|2387.31|0
1605284190000|2020-11-13 16:16:30|2387.52|2387.52|2388.25|2388.25|2388.25|2388.25|2387.52|2387.52|0
1605284210000|2020-11-13 16:16:50|2388.08|2388.08|2388.61|2388.61|2388.61|2388.61|2388.08|2388.08|0
1605284220000|2020-11-13 16:17:00|2388.72|2388.72|2389.02|2389.02|2389.02|2389.02|2388.72|2388.72|0
1605284230000|2020-11-13 16:17:10|2389.05|2389.05|2388.98|2388.98|2389.16|2389.16|2388.88|2388.88|0
1605284240000|2020-11-13 16:17:20|2389.15|2389.15|2389.06|2389.06|2389.15|2389.15|2389.03|2389.03|0
1605284250000|2020-11-13 16:17:30|2388.85|2388.85|2388.45|2388.45|2388.85|2388.85|2388.45|2388.45|0
1605284260000|2020-11-13 16:17:40|2388.5|2388.5|2388.45|2388.45|2388.5|2388.5|2388.45|2388.45|0
1605284280000|2020-11-13 16:18:00|2388.4|2388.4|2387.49|2387.49|2388.4|2388.4|2387.49|2387.49|0
1605284290000|2020-11-13 16:18:10|2387.43|2387.43|2387.53|2387.53|2387.59|2387.59|2387.43|2387.43|0
1605284300000|2020-11-13 16:18:20|2387.52|2387.52|2387.78|2387.78|2387.78|2387.78|2387.52|2387.52|0
1605284310000|2020-11-13 16:18:30|2387.94|2387.94|2388|2388|2388|2388|2387.94|2387.94|0
1605284320000|2020-11-13 16:18:40|2387.83|2387.83|2387.48|2387.48|2388|2388|2387.48|2387.48|0
1605284330000|2020-11-13 16:18:50|2387.81|2387.81|2387.81|2387.81|2387.81|2387.81|2387.76|2387.76|0
1605284340000|2020-11-13 16:19:00|2387.87|2387.87|2388.45|2388.45|2388.45|2388.45|2387.87|2387.87|0
1605284350000|2020-11-13 16:19:10|2388.46|2388.46|2388.78|2388.78|2388.78|2388.78|2388.46|2388.46|0
1605284360000|2020-11-13 16:19:20|2388.61|2388.61|2388.39|2388.39|2388.61|2388.61|2388.39|2388.39|0
1605284370000|2020-11-13 16:19:30|2388.4|2388.4|2388.4|2388.4|2388.4|2388.4|2388.4|2388.4|0
1605284380000|2020-11-13 16:19:40|2388.46|2388.46|2388.45|2388.45|2388.46|2388.46|2388.45|2388.45|0
1605284390000|2020-11-13 16:19:50|2388.51|2388.51|2388.84|2388.84|2388.9|2388.9|2388.51|2388.51|0
1605284400000|2020-11-13 16:20:00|2388.82|2388.82|2388.82|2388.82|2388.98|2388.98|2388.82|2388.82|0
1605284410000|2020-11-13 16:20:10|2388.85|2388.85|2388.98|2388.98|2389.24|2389.24|2388.85|2388.85|0
1605284420000|2020-11-13 16:20:20|2389.31|2389.31|2389.11|2389.11|2389.31|2389.31|2389.11|2389.11|0
1605284430000|2020-11-13 16:20:30|2388.95|2388.95|2388.63|2388.63|2388.95|2388.95|2388.46|2388.46|0
1605284440000|2020-11-13 16:20:40|2388.46|2388.46|2387.99|2387.99|2388.46|2388.46|2387.99|2387.99|0
1605284450000|2020-11-13 16:20:50|2387.88|2387.88|2387.8|2387.8|2387.88|2387.88|2387.52|2387.52|0
1605284460000|2020-11-13 16:21:00|2387.63|2387.63|2387.78|2387.78|2387.95|2387.95|2387.63|2387.63|0
1605284470000|2020-11-13 16:21:10|2387.67|2387.67|2387.51|2387.51|2387.67|2387.67|2387.35|2387.35|0
1605284480000|2020-11-13 16:21:20|2387.68|2387.68|2388.13|2388.13|2388.13|2388.13|2387.68|2387.68|0
1605284490000|2020-11-13 16:21:30|2388.19|2388.19|2388.19|2388.19|2388.19|2388.19|2388.19|2388.19|0
1605284500000|2020-11-13 16:21:40|2388.2|2388.2|2387.7|2387.7|2388.2|2388.2|2387.7|2387.7|0
1605284510000|2020-11-13 16:21:50|2387.64|2387.64|2387.68|2387.68|2387.68|2387.68|2387.64|2387.64|0
1605284520000|2020-11-13 16:22:00|2387.69|2387.69|2387.87|2387.87|2387.87|2387.87|2387.63|2387.63|0
1605284530000|2020-11-13 16:22:10|2387.92|2387.92|2387.94|2387.94|2387.98|2387.98|2387.65|2387.65|0
1605284540000|2020-11-13 16:22:20|2387.9|2387.9|2387.95|2387.95|2388.06|2388.06|2387.9|2387.9|0
1605284550000|2020-11-13 16:22:30|2388.12|2388.12|2387.95|2387.95|2388.12|2388.12|2387.95|2387.95|0
1605284560000|2020-11-13 16:22:40|2387.9|2387.9|2387.61|2387.61|2387.94|2387.94|2387.61|2387.61|0
1605284570000|2020-11-13 16:22:50|2387.55|2387.55|2387.16|2387.16|2387.55|2387.55|2387.16|2387.16|0
1605284580000|2020-11-13 16:23:00|2387.33|2387.33|2387.33|2387.33|2387.33|2387.33|2387.33|2387.33|0
1605284590000|2020-11-13 16:23:10|2387.49|2387.49|2387.71|2387.71|2387.72|2387.72|2387.49|2387.49|0
1605284600000|2020-11-13 16:23:20|2387.54|2387.54|2387.43|2387.43|2387.54|2387.54|2387.43|2387.43|0
1605284610000|2020-11-13 16:23:30|2387.41|2387.41|2387.51|2387.51|2387.51|2387.51|2387.37|2387.37|0
1605284620000|2020-11-13 16:23:40|2387.68|2387.68|2387.9|2387.9|2387.9|2387.9|2387.68|2387.68|0
1605284630000|2020-11-13 16:23:50|2387.73|2387.73|2387.73|2387.73|2387.73|2387.73|2387.73|2387.73|0
1605284640000|2020-11-13 16:24:00|2387.67|2387.67|2387.78|2387.78|2387.84|2387.84|2387.67|2387.67|0
1605284650000|2020-11-13 16:24:10|2387.75|2387.75|2387.6|2387.6|2387.78|2387.78|2387.6|2387.6|0
1605284660000|2020-11-13 16:24:20|2387.44|2387.44|2386.92|2386.92|2387.44|2387.44|2386.92|2386.92|0
1605284670000|2020-11-13 16:24:30|2387.08|2387.08|2386.92|2386.92|2387.08|2387.08|2386.86|2386.86|0
1605284680000|2020-11-13 16:24:40|2386.57|2386.57|2386.57|2386.57|2386.57|2386.57|2386.57|2386.57|0
1605284690000|2020-11-13 16:24:50|2386.35|2386.35|2386.49|2386.49|2386.66|2386.66|2386.26|2386.26|0
1605284710000|2020-11-13 16:25:10|2386.33|2386.33|2385.28|2385.28|2386.33|2386.33|2384.75|2384.75|0
1605284720000|2020-11-13 16:25:20|2385.34|2385.34|2385.35|2385.35|2385.75|2385.75|2385.24|2385.24|0
1605284730000|2020-11-13 16:25:30|2385.8|2385.8|2385.56|2385.56|2386.11|2386.11|2385.56|2385.56|0
1605284740000|2020-11-13 16:25:40|2385.5|2385.5|2385.49|2385.49|2385.55|2385.55|2385.06|2385.06|0
1605284750000|2020-11-13 16:25:50|2385.53|2385.53|2385.89|2385.89|2386.07|2386.07|2385.42|2385.42|0
1605284760000|2020-11-13 16:26:00|2386.06|2386.06|2386.17|2386.17|2386.34|2386.34|2386.06|2386.06|0
1605284770000|2020-11-13 16:26:10|2386.5|2386.5|2387.15|2387.15|2387.15|2387.15|2386.5|2386.5|0
1605284780000|2020-11-13 16:26:20|2386.98|2386.98|2387.02|2387.02|2387.02|2387.02|2386.98|2386.98|0
1605284790000|2020-11-13 16:26:30|2386.91|2386.91|2387.08|2387.08|2387.08|2387.08|2386.91|2386.91|0
1605284800000|2020-11-13 16:26:40|2387.02|2387.02|2387.65|2387.65|2387.65|2387.65|2387.02|2387.02|0
1605284810000|2020-11-13 16:26:50|2387.48|2387.48|2387.78|2387.78|2387.89|2387.89|2387.48|2387.48|0
1605284820000|2020-11-13 16:27:00|2387.89|2387.89|2387.89|2387.89|2387.95|2387.95|2387.73|2387.73|0
1605284830000|2020-11-13 16:27:10|2387.95|2387.95|2388.15|2388.15|2388.16|2388.16|2387.95|2387.95|0
1605284840000|2020-11-13 16:27:20|2388.18|2388.18|2387.66|2387.66|2388.18|2388.18|2387.66|2387.66|0
1605284850000|2020-11-13 16:27:30|2387.7|2387.7|2387.7|2387.7|2387.86|2387.86|2387.7|2387.7|0
1605284860000|2020-11-13 16:27:40|2387.53|2387.53|2387.84|2387.84|2387.86|2387.86|2387.53|2387.53|0
1605284870000|2020-11-13 16:27:50|2387.88|2387.88|2388.07|2388.07|2388.07|2388.07|2387.88|2387.88|0
1605284880000|2020-11-13 16:28:00|2387.94|2387.94|2387.96|2387.96|2388.29|2388.29|2387.94|2387.94|0
1605284890000|2020-11-13 16:28:10|2388.12|2388.12|2388.32|2388.32|2388.32|2388.32|2387.96|2387.96|0
1605284900000|2020-11-13 16:28:20|2388.16|2388.16|2387.98|2387.98|2388.16|2388.16|2387.76|2387.76|0
1605284910000|2020-11-13 16:28:30|2388.04|2388.04|2387.96|2387.96|2388.07|2388.07|2387.87|2387.87|0
1605284920000|2020-11-13 16:28:40|2388.01|2388.01|2387.56|2387.56|2388.01|2388.01|2387.56|2387.56|0
1605284930000|2020-11-13 16:28:50|2387.72|2387.72|2388.14|2388.14|2388.31|2388.31|2387.72|2387.72|0
1605284940000|2020-11-13 16:29:00|2388.25|2388.25|2388.31|2388.31|2388.54|2388.54|2387.83|2387.83|0
1605284950000|2020-11-13 16:29:10|2388.48|2388.48|2389.04|2389.04|2389.04|2389.04|2388.48|2388.48|0
1605284960000|2020-11-13 16:29:20|2388.99|2388.99|2389.08|2389.08|2389.32|2389.32|2388.88|2388.88|0
1605284970000|2020-11-13 16:29:30|2388.92|2388.92|2389.16|2389.16|2389.17|2389.17|2388.8|2388.8|0
1605284980000|2020-11-13 16:29:40|2389.15|2389.15|2388.74|2388.74|2389.2|2389.2|2388.58|2388.58|0
1605284990000|2020-11-13 16:29:50|2388.69|2388.69|2388.45|2388.45|2388.84|2388.84|2388.23|2388.23|0
1605514500000|2020-11-16 08:15:00|2447.62|2447.62|2450.21|2450.21|2450.21|2450.21|2446.79|2446.79|0
1605514510000|2020-11-16 08:15:10|2450.29|2450.29|2451.29|2451.29|2451.29|2451.29|2450.29|2450.29|0
1605514520000|2020-11-16 08:15:20|2451.37|2451.37|2450.63|2450.63|2451.76|2451.76|2450.63|2450.63|0
1605514530000|2020-11-16 08:15:30|2450.96|2450.96|2450.97|2450.97|2451.1|2451.1|2450.6|2450.6|0
1605514540000|2020-11-16 08:15:40|2450.93|2450.93|2451.04|2451.04|2451.11|2451.11|2450.93|2450.93|0
1605514550000|2020-11-16 08:15:50|2450.93|2450.93|2449.36|2449.36|2450.93|2450.93|2449.18|2449.18|0
1605514560000|2020-11-16 08:16:00|2449.37|2449.37|2448.1|2448.1|2449.37|2449.37|2447.95|2447.95|0
1605514570000|2020-11-16 08:16:10|2448.27|2448.27|2448.31|2448.31|2448.5|2448.5|2447.09|2447.09|0
1605514580000|2020-11-16 08:16:20|2448.02|2448.02|2448.51|2448.51|2448.51|2448.51|2448.02|2448.02|0
1605514590000|2020-11-16 08:16:30|2448.68|2448.68|2449.36|2449.36|2449.53|2449.53|2448.68|2448.68|0
1605514600000|2020-11-16 08:16:40|2449.34|2449.34|2449.25|2449.25|2449.34|2449.34|2449.25|2449.25|0
1605514610000|2020-11-16 08:16:50|2449.37|2449.37|2447.86|2447.86|2449.43|2449.43|2447.53|2447.53|0
1605514620000|2020-11-16 08:17:00|2447.91|2447.91|2446.93|2446.93|2447.91|2447.91|2446.51|2446.51|0
1605514630000|2020-11-16 08:17:10|2446.7|2446.7|2446.7|2446.7|2446.75|2446.75|2446.36|2446.36|0
1605514640000|2020-11-16 08:17:20|2446.57|2446.57|2445.85|2445.85|2446.57|2446.57|2445.85|2445.85|0
1605514650000|2020-11-16 08:17:30|2445.8|2445.8|2445.47|2445.47|2446.08|2446.08|2445.47|2445.47|0
1605514660000|2020-11-16 08:17:40|2445.53|2445.53|2446.03|2446.03|2446.03|2446.03|2445.53|2445.53|0
1605514670000|2020-11-16 08:17:50|2445.8|2445.8|2445.48|2445.48|2445.8|2445.8|2445.48|2445.48|0
1605514680000|2020-11-16 08:18:00|2444.62|2444.62|2446.29|2446.29|2446.35|2446.35|2444.62|2444.62|0
1605514690000|2020-11-16 08:18:10|2445.95|2445.95|2445.39|2445.39|2445.95|2445.95|2445.39|2445.39|0
1605514700000|2020-11-16 08:18:20|2445.06|2445.06|2446.12|2446.12|2446.58|2446.58|2444.11|2444.11|0
1605514710000|2020-11-16 08:18:30|2446.01|2446.01|2448|2448|2448|2448|2445.78|2445.78|0
1605514720000|2020-11-16 08:18:40|2448.17|2448.17|2448.31|2448.31|2448.34|2448.34|2447.98|2447.98|0
1605514730000|2020-11-16 08:18:50|2448.2|2448.2|2447.01|2447.01|2448.2|2448.2|2446.41|2446.41|0
1605514740000|2020-11-16 08:19:00|2447.12|2447.12|2447.23|2447.23|2447.44|2447.44|2446.54|2446.54|0
1605514750000|2020-11-16 08:19:10|2446.9|2446.9|2446.56|2446.56|2446.9|2446.9|2446.56|2446.56|0
1605514760000|2020-11-16 08:19:20|2446.41|2446.41|2445.28|2445.28|2446.41|2446.41|2444.89|2444.89|0
1605514770000|2020-11-16 08:19:30|2445.19|2445.19|2446.03|2446.03|2446.03|2446.03|2445.19|2445.19|0
1605514780000|2020-11-16 08:19:40|2445.8|2445.8|2445.7|2445.7|2445.83|2445.83|2445.7|2445.7|0
1605514790000|2020-11-16 08:19:50|2445.64|2445.64|2446.24|2446.24|2446.24|2446.24|2445.5|2445.5|0
1605514800000|2020-11-16 08:20:00|2446.13|2446.13|2446.46|2446.46|2446.63|2446.63|2446.13|2446.13|0
1605514810000|2020-11-16 08:20:10|2445.79|2445.79|2446.4|2446.4|2446.53|2446.53|2445.79|2445.79|0
1605514820000|2020-11-16 08:20:20|2446.57|2446.57|2449.47|2449.47|2449.47|2449.47|2446.57|2446.57|0
1605514830000|2020-11-16 08:20:30|2449.36|2449.36|2448.37|2448.37|2449.36|2449.36|2448.2|2448.2|0
1605514840000|2020-11-16 08:20:40|2448.43|2448.43|2448.82|2448.82|2448.82|2448.82|2448.09|2448.09|0
1605514850000|2020-11-16 08:20:50|2448.99|2448.99|2448.84|2448.84|2449.31|2449.31|2448.79|2448.79|0
1605514860000|2020-11-16 08:21:00|2448.67|2448.67|2449.42|2449.42|2449.42|2449.42|2448.11|2448.11|0
1605514870000|2020-11-16 08:21:10|2449.59|2449.59|2450.37|2450.37|2450.37|2450.37|2449.59|2449.59|0
1605514880000|2020-11-16 08:21:20|2450.59|2450.59|2450.35|2450.35|2450.76|2450.76|2450.35|2450.35|0
1605514890000|2020-11-16 08:21:30|2450.29|2450.29|2447.77|2447.77|2450.29|2450.29|2447.77|2447.77|0
1605514900000|2020-11-16 08:21:40|2448|2448|2446.56|2446.56|2448.17|2448.17|2446.56|2446.56|0
1605514910000|2020-11-16 08:21:50|2446.49|2446.49|2447.34|2447.34|2447.34|2447.34|2446.49|2446.49|0
1605514920000|2020-11-16 08:22:00|2447.01|2447.01|2445.83|2445.83|2447.01|2447.01|2445.83|2445.83|0
1605514930000|2020-11-16 08:22:10|2445.76|2445.76|2447.32|2447.32|2447.82|2447.82|2445.59|2445.59|0
1605514940000|2020-11-16 08:22:20|2447.55|2447.55|2447.14|2447.14|2447.55|2447.55|2447.14|2447.14|0
1605514950000|2020-11-16 08:22:30|2446.7|2446.7|2446.7|2446.7|2446.7|2446.7|2446.7|2446.7|0
1605514960000|2020-11-16 08:22:40|2446.28|2446.28|2444.87|2444.87|2446.28|2446.28|2444.87|2444.87|0
1605514970000|2020-11-16 08:22:50|2445.04|2445.04|2445.49|2445.49|2445.49|2445.49|2445.04|2445.04|0
1605514980000|2020-11-16 08:23:00|2445.94|2445.94|2444.76|2444.76|2446.11|2446.11|2444.76|2444.76|0
1605514990000|2020-11-16 08:23:10|2444.87|2444.87|2446|2446|2446|2446|2444.87|2444.87|0
1605515000000|2020-11-16 08:23:20|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|2445.74|0
1605515010000|2020-11-16 08:23:30|2446.42|2446.42|2446.32|2446.32|2446.86|2446.86|2446.03|2446.03|0
1605515020000|2020-11-16 08:23:40|2446.21|2446.21|2446.29|2446.29|2446.29|2446.29|2446.21|2446.21|0
1605515030000|2020-11-16 08:23:50|2446.35|2446.35|2446.97|2446.97|2447.08|2447.08|2446.35|2446.35|0
1605515040000|2020-11-16 08:24:00|2446.85|2446.85|2446.47|2446.47|2446.9|2446.9|2445.71|2445.71|0
1605515050000|2020-11-16 08:24:10|2447.13|2447.13|2449.07|2449.07|2449.07|2449.07|2447.13|2447.13|0
1605515060000|2020-11-16 08:24:20|2449.01|2449.01|2450.11|2450.11|2450.11|2450.11|2449.01|2449.01|0
1605515070000|2020-11-16 08:24:30|2449.66|2449.66|2450.04|2450.04|2450.04|2450.04|2449.43|2449.43|0
1605515080000|2020-11-16 08:24:40|2450.2|2450.2|2450.43|2450.43|2450.43|2450.43|2450.2|2450.2|0
1605515090000|2020-11-16 08:24:50|2450.1|2450.1|2450.29|2450.29|2450.29|2450.29|2450.1|2450.1|0
1605515100000|2020-11-16 08:25:00|2450.48|2450.48|2450.07|2450.07|2450.97|2450.97|2450.07|2450.07|0
1605515110000|2020-11-16 08:25:10|2450.02|2450.02|2450.1|2450.1|2450.1|2450.1|2449.81|2449.81|0
1605515120000|2020-11-16 08:25:20|2449.98|2449.98|2449.54|2449.54|2450.04|2450.04|2449.54|2449.54|0
1605515130000|2020-11-16 08:25:30|2449.43|2449.43|2449.88|2449.88|2449.88|2449.88|2449.22|2449.22|0
1605515140000|2020-11-16 08:25:40|2450|2450|2449.16|2449.16|2450.11|2450.11|2449.16|2449.16|0
1605515150000|2020-11-16 08:25:50|2449.08|2449.08|2448.16|2448.16|2449.12|2449.12|2448.16|2448.16|0
1605515160000|2020-11-16 08:26:00|2447.81|2447.81|2447.5|2447.5|2447.98|2447.98|2447.27|2447.27|0
1605515170000|2020-11-16 08:26:10|2447.61|2447.61|2448.25|2448.25|2448.25|2448.25|2447.46|2447.46|0
1605515180000|2020-11-16 08:26:20|2448.08|2448.08|2447.92|2447.92|2448.08|2448.08|2447.12|2447.12|0
1605515190000|2020-11-16 08:26:30|2447.96|2447.96|2448.92|2448.92|2448.92|2448.92|2447.96|2447.96|0
1605515200000|2020-11-16 08:26:40|2449.92|2449.92|2450.3|2450.3|2450.37|2450.37|2449.92|2449.92|0
1605515210000|2020-11-16 08:26:50|2450.47|2450.47|2451.89|2451.89|2451.89|2451.89|2450.47|2450.47|0
1605515220000|2020-11-16 08:27:00|2451.5|2451.5|2451.14|2451.14|2451.54|2451.54|2451.14|2451.14|0
1605515230000|2020-11-16 08:27:10|2451.03|2451.03|2451.25|2451.25|2451.31|2451.31|2450.97|2450.97|0
1605515240000|2020-11-16 08:27:20|2450.96|2450.96|2451.63|2451.63|2452.14|2452.14|2450.9|2450.9|0
1605515250000|2020-11-16 08:27:30|2451.67|2451.67|2451.01|2451.01|2451.67|2451.67|2450.96|2450.96|0
1605515260000|2020-11-16 08:27:40|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|0
1605515270000|2020-11-16 08:27:50|2450.29|2450.29|2450.76|2450.76|2450.76|2450.76|2449.68|2449.68|0
1605515280000|2020-11-16 08:28:00|2450.42|2450.42|2450.23|2450.23|2450.8|2450.8|2450.23|2450.23|0
1605515290000|2020-11-16 08:28:10|2450.36|2450.36|2450.35|2450.35|2451.03|2451.03|2450.35|2450.35|0
1605515300000|2020-11-16 08:28:20|2450.18|2450.18|2449.87|2449.87|2450.18|2450.18|2449.87|2449.87|0
1605515310000|2020-11-16 08:28:30|2449.74|2449.74|2449.34|2449.34|2450.07|2450.07|2449.34|2449.34|0
1605515320000|2020-11-16 08:28:40|2449.29|2449.29|2450.93|2450.93|2450.93|2450.93|2449.12|2449.12|0
1605515330000|2020-11-16 08:28:50|2450.8|2450.8|2451.25|2451.25|2451.75|2451.75|2450.8|2450.8|0
1605515340000|2020-11-16 08:29:00|2451.14|2451.14|2450.4|2450.4|2451.52|2451.52|2450.4|2450.4|0
1605515350000|2020-11-16 08:29:10|2450.51|2450.51|2451.7|2451.7|2451.7|2451.7|2450.51|2450.51|0
1605515360000|2020-11-16 08:29:20|2451.37|2451.37|2451.54|2451.54|2451.54|2451.54|2451.37|2451.37|0
1605515370000|2020-11-16 08:29:30|2451.04|2451.04|2450.15|2450.15|2451.04|2451.04|2450.15|2450.15|0
1605515380000|2020-11-16 08:29:40|2449.98|2449.98|2448.69|2448.69|2449.98|2449.98|2448.69|2448.69|0
1605515390000|2020-11-16 08:29:50|2448.53|2448.53|2449.06|2449.06|2449.11|2449.11|2448.3|2448.3|0
1605515400000|2020-11-16 08:30:00|2449.04|2449.04|2447.68|2447.68|2449.15|2449.15|2447.68|2447.68|0
1605515410000|2020-11-16 08:30:10|2447.66|2447.66|2446.73|2446.73|2447.66|2447.66|2446.73|2446.73|0
1605515420000|2020-11-16 08:30:20|2446.4|2446.4|2446.73|2446.73|2446.73|2446.73|2446.4|2446.4|0
1605515430000|2020-11-16 08:30:30|2446.9|2446.9|2446.06|2446.06|2446.9|2446.9|2445.89|2445.89|0
1605515440000|2020-11-16 08:30:40|2445.39|2445.39|2444.45|2444.45|2445.39|2445.39|2444.45|2444.45|0
1605515450000|2020-11-16 08:30:50|2444.41|2444.41|2444.12|2444.12|2445.45|2445.45|2444.12|2444.12|0
1605515460000|2020-11-16 08:31:00|2443.78|2443.78|2443.61|2443.61|2443.78|2443.78|2443.32|2443.32|0
1605515470000|2020-11-16 08:31:10|2443.27|2443.27|2443.41|2443.41|2444.2|2444.2|2442.9|2442.9|0
1605515480000|2020-11-16 08:31:20|2443.54|2443.54|2444.97|2444.97|2444.97|2444.97|2443.42|2443.42|0
1605515490000|2020-11-16 08:31:30|2444.8|2444.8|2446.58|2446.58|2446.58|2446.58|2444.8|2444.8|0
1605515500000|2020-11-16 08:31:40|2446.86|2446.86|2446.7|2446.7|2446.86|2446.86|2446.7|2446.7|0
1605515510000|2020-11-16 08:31:50|2446.95|2446.95|2449.21|2449.21|2449.21|2449.21|2446.95|2446.95|0
1605515520000|2020-11-16 08:32:00|2449.04|2449.04|2449.21|2449.21|2449.21|2449.21|2448.99|2448.99|0
1605515530000|2020-11-16 08:32:10|2448.99|2448.99|2450.34|2450.34|2450.34|2450.34|2448.88|2448.88|0
1605515540000|2020-11-16 08:32:20|2450.17|2450.17|2449.97|2449.97|2450.91|2450.91|2449.97|2449.97|0
1605515550000|2020-11-16 08:32:30|2449.88|2449.88|2450.18|2450.18|2450.3|2450.3|2449.55|2449.55|0
1605515560000|2020-11-16 08:32:40|2450.35|2450.35|2449.85|2449.85|2450.35|2450.35|2449.85|2449.85|0
1605515570000|2020-11-16 08:32:50|2450.18|2450.18|2450.18|2450.18|2450.37|2450.37|2450.08|2450.08|0
1605515580000|2020-11-16 08:33:00|2450.14|2450.14|2449.6|2449.6|2450.14|2450.14|2449.6|2449.6|0
1605515590000|2020-11-16 08:33:10|2449.56|2449.56|2448.07|2448.07|2449.56|2449.56|2448.07|2448.07|0
1605515600000|2020-11-16 08:33:20|2447.96|2447.96|2448.4|2448.4|2448.46|2448.46|2447.79|2447.79|0
1605515610000|2020-11-16 08:33:30|2447.13|2447.13|2446.58|2446.58|2447.13|2447.13|2446.58|2446.58|0
1605515620000|2020-11-16 08:33:40|2446.46|2446.46|2446.71|2446.71|2446.71|2446.71|2446.37|2446.37|0
1605515630000|2020-11-16 08:33:50|2446.83|2446.83|2447.03|2447.03|2447.03|2447.03|2446.83|2446.83|0
1605515640000|2020-11-16 08:34:00|2447.32|2447.32|2445.7|2445.7|2447.32|2447.32|2445.7|2445.7|0
1605515650000|2020-11-16 08:34:10|2445.59|2445.59|2445.51|2445.51|2445.59|2445.59|2444.66|2444.66|0
1605515660000|2020-11-16 08:34:20|2445.62|2445.62|2445.46|2445.46|2445.62|2445.62|2445.46|2445.46|0
1605515670000|2020-11-16 08:34:30|2445.42|2445.42|2443.95|2443.95|2445.42|2445.42|2443.95|2443.95|0
1605515680000|2020-11-16 08:34:40|2443.9|2443.9|2444.03|2444.03|2444.03|2444.03|2443.53|2443.53|0
1605515690000|2020-11-16 08:34:50|2443.86|2443.86|2443.34|2443.34|2443.97|2443.97|2443.34|2443.34|0
1605515700000|2020-11-16 08:35:00|2443.29|2443.29|2443.57|2443.57|2443.57|2443.57|2443.18|2443.18|0
1605515710000|2020-11-16 08:35:10|2443.61|2443.61|2444.4|2444.4|2444.4|2444.4|2443.51|2443.51|0
1605515720000|2020-11-16 08:35:20|2444.29|2444.29|2444.33|2444.33|2444.33|2444.33|2444.29|2444.29|0
1605515730000|2020-11-16 08:35:30|2444|2444|2444.71|2444.71|2444.71|2444.71|2444|2444|0
1605515740000|2020-11-16 08:35:40|2444.67|2444.67|2443.5|2443.5|2444.67|2444.67|2443.5|2443.5|0
1605515750000|2020-11-16 08:35:50|2443.21|2443.21|2443.21|2443.21|2443.21|2443.21|2442.7|2442.7|0
1605515760000|2020-11-16 08:36:00|2442.98|2442.98|2443.99|2443.99|2443.99|2443.99|2442.98|2442.98|0
1605515770000|2020-11-16 08:36:10|2443.66|2443.66|2442.27|2442.27|2443.66|2443.66|2442.22|2442.22|0
1605515780000|2020-11-16 08:36:20|2442.33|2442.33|2442.41|2442.41|2442.57|2442.57|2442.32|2442.32|0
1605515790000|2020-11-16 08:36:30|2442.58|2442.58|2442.98|2442.98|2443.1|2443.1|2442.54|2442.54|0
1605515800000|2020-11-16 08:36:40|2442.74|2442.74|2441.63|2441.63|2442.74|2442.74|2441.46|2441.46|0
1605515810000|2020-11-16 08:36:50|2441.4|2441.4|2441.31|2441.31|2441.4|2441.4|2441.02|2441.02|0
1605515820000|2020-11-16 08:37:00|2441.35|2441.35|2441.89|2441.89|2441.89|2441.89|2441.35|2441.35|0
1605515830000|2020-11-16 08:37:10|2441.17|2441.17|2441.28|2441.28|2441.28|2441.28|2441.17|2441.17|0
1605515840000|2020-11-16 08:37:20|2441.4|2441.4|2440.46|2440.46|2441.4|2441.4|2440.33|2440.33|0
1605515850000|2020-11-16 08:37:30|2440.12|2440.12|2440.18|2440.18|2440.18|2440.18|2440.06|2440.06|0
1605515860000|2020-11-16 08:37:40|2439.68|2439.68|2439.65|2439.65|2441.03|2441.03|2439.42|2439.42|0
1605515870000|2020-11-16 08:37:50|2439.54|2439.54|2439.06|2439.06|2439.54|2439.54|2439.02|2439.02|0
1605515880000|2020-11-16 08:38:00|2439.09|2439.09|2438.38|2438.38|2439.09|2439.09|2438.31|2438.31|0
1605515890000|2020-11-16 08:38:10|2438.21|2438.21|2436.15|2436.15|2438.21|2438.21|2436.15|2436.15|0
1605515900000|2020-11-16 08:38:20|2435.82|2435.82|2436.05|2436.05|2436.05|2436.05|2435.82|2435.82|0
1605515910000|2020-11-16 08:38:30|2435.76|2435.76|2437.97|2437.97|2437.97|2437.97|2435.76|2435.76|0
1605515920000|2020-11-16 08:38:40|2437.64|2437.64|2437.6|2437.6|2437.64|2437.64|2437.6|2437.6|0
1605515930000|2020-11-16 08:38:50|2437.56|2437.56|2438.77|2438.77|2438.77|2438.77|2437.56|2437.56|0
1605515940000|2020-11-16 08:39:00|2438.6|2438.6|2438.28|2438.28|2438.72|2438.72|2438.01|2438.01|0
1605515950000|2020-11-16 08:39:10|2438.23|2438.23|2438.38|2438.38|2438.44|2438.44|2437.89|2437.89|0
1605515960000|2020-11-16 08:39:20|2438.55|2438.55|2438.29|2438.29|2438.87|2438.87|2438.29|2438.29|0
1605515970000|2020-11-16 08:39:30|2438.12|2438.12|2439.09|2439.09|2439.09|2439.09|2437.95|2437.95|0
1605515980000|2020-11-16 08:39:40|2439.43|2439.43|2439.73|2439.73|2439.73|2439.73|2439.43|2439.43|0
1605515990000|2020-11-16 08:39:50|2440.06|2440.06|2440.1|2440.1|2440.29|2440.29|2439.9|2439.9|0
1605516000000|2020-11-16 08:40:00|2440.05|2440.05|2438.61|2438.61|2440.05|2440.05|2438.1|2438.1|0
1605516010000|2020-11-16 08:40:10|2438.65|2438.65|2438.75|2438.75|2438.75|2438.75|2438.65|2438.65|0
1605516020000|2020-11-16 08:40:20|2438.69|2438.69|2438.65|2438.65|2438.69|2438.69|2438.65|2438.65|0
1605516030000|2020-11-16 08:40:30|2438.72|2438.72|2439.6|2439.6|2439.93|2439.93|2438.72|2438.72|0
1605516040000|2020-11-16 08:40:40|2438.76|2438.76|2438.28|2438.28|2438.78|2438.78|2438.28|2438.28|0
1605516050000|2020-11-16 08:40:50|2438.11|2438.11|2438.28|2438.28|2438.28|2438.28|2438.11|2438.11|0
1605516060000|2020-11-16 08:41:00|2438.27|2438.27|2439.35|2439.35|2439.35|2439.35|2438.02|2438.02|0
1605516070000|2020-11-16 08:41:10|2439.58|2439.58|2438.96|2438.96|2439.58|2439.58|2438.73|2438.73|0
1605516080000|2020-11-16 08:41:20|2437.96|2437.96|2438.62|2438.62|2438.62|2438.62|2437.91|2437.91|0
1605516090000|2020-11-16 08:41:30|2438.79|2438.79|2439.34|2439.34|2439.55|2439.55|2438.79|2438.79|0
1605516100000|2020-11-16 08:41:40|2439.51|2439.51|2439.4|2439.4|2439.51|2439.51|2439.18|2439.18|0
1605516110000|2020-11-16 08:41:50|2439.46|2439.46|2439.35|2439.35|2439.46|2439.46|2439.29|2439.29|0
1605516120000|2020-11-16 08:42:00|2439.02|2439.02|2437.52|2437.52|2439.02|2439.02|2437.52|2437.52|0
1605516130000|2020-11-16 08:42:10|2437.63|2437.63|2436.94|2436.94|2437.69|2437.69|2436.94|2436.94|0
1605516140000|2020-11-16 08:42:20|2436.79|2436.79|2436.46|2436.46|2436.79|2436.79|2436.46|2436.46|0
1605516150000|2020-11-16 08:42:30|2436.62|2436.62|2437.34|2437.34|2437.38|2437.38|2436.62|2436.62|0
1605516160000|2020-11-16 08:42:40|2437.01|2437.01|2436.89|2436.89|2437.01|2437.01|2436.61|2436.61|0
1605516170000|2020-11-16 08:42:50|2437.22|2437.22|2437.22|2437.22|2437.51|2437.51|2437.22|2437.22|0
1605516180000|2020-11-16 08:43:00|2437.05|2437.05|2436.1|2436.1|2437.05|2437.05|2436.1|2436.1|0
1605516190000|2020-11-16 08:43:10|2436.01|2436.01|2435.82|2435.82|2436.01|2436.01|2435.82|2435.82|0
1605516200000|2020-11-16 08:43:20|2435.88|2435.88|2436.1|2436.1|2436.1|2436.1|2435.79|2435.79|0
1605516210000|2020-11-16 08:43:30|2436.04|2436.04|2436.01|2436.01|2436.04|2436.04|2435.87|2435.87|0
1605516220000|2020-11-16 08:43:40|2435.88|2435.88|2435.84|2435.84|2435.88|2435.88|2435.84|2435.84|0
1605516230000|2020-11-16 08:43:50|2435.79|2435.79|2436.58|2436.58|2436.58|2436.58|2435.65|2435.65|0
1605516240000|2020-11-16 08:44:00|2436.62|2436.62|2436.68|2436.68|2437.3|2437.3|2436.62|2436.62|0
1605516250000|2020-11-16 08:44:10|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|2436.76|0
1605516260000|2020-11-16 08:44:20|2436.67|2436.67|2436.9|2436.9|2436.9|2436.9|2436.61|2436.61|0
1605516270000|2020-11-16 08:44:30|2436.72|2436.72|2436.76|2436.76|2436.76|2436.76|2436.55|2436.55|0
1605516280000|2020-11-16 08:44:40|2436.68|2436.68|2435.48|2435.48|2436.68|2436.68|2435.48|2435.48|0
1605516290000|2020-11-16 08:44:50|2435.65|2435.65|2436.18|2436.18|2436.18|2436.18|2435.65|2435.65|0
1605516300000|2020-11-16 08:45:00|2436.22|2436.22|2436.48|2436.48|2436.52|2436.52|2436.19|2436.19|0
1605516310000|2020-11-16 08:45:10|2436.43|2436.43|2436.87|2436.87|2436.87|2436.87|2436.33|2436.33|0
1605516320000|2020-11-16 08:45:20|2436.92|2436.92|2438.99|2438.99|2439.04|2439.04|2436.92|2436.92|0
1605516330000|2020-11-16 08:45:30|2439.33|2439.33|2439.56|2439.56|2439.62|2439.62|2439.16|2439.16|0
1605516340000|2020-11-16 08:45:40|2439.5|2439.5|2438.94|2438.94|2439.5|2439.5|2438.94|2438.94|0
1605516350000|2020-11-16 08:45:50|2438.93|2438.93|2439.19|2439.19|2439.19|2439.19|2438.93|2438.93|0
1605516360000|2020-11-16 08:46:00|2438.86|2438.86|2438.86|2438.86|2438.86|2438.86|2438.86|2438.86|0
1605516370000|2020-11-16 08:46:10|2439.07|2439.07|2439.76|2439.76|2439.76|2439.76|2439.07|2439.07|0
1605516380000|2020-11-16 08:46:20|2439.8|2439.8|2440.19|2440.19|2440.25|2440.25|2439.8|2439.8|0
1605516390000|2020-11-16 08:46:30|2440.28|2440.28|2440.17|2440.17|2441|2441|2440.17|2440.17|0
1605516400000|2020-11-16 08:46:40|2439.54|2439.54|2439.21|2439.21|2439.54|2439.54|2439.02|2439.02|0
1605516410000|2020-11-16 08:46:50|2438.93|2438.93|2438.7|2438.7|2438.93|2438.93|2438.64|2438.64|0
1605516420000|2020-11-16 08:47:00|2438.2|2438.2|2438.94|2438.94|2438.98|2438.98|2438.2|2438.2|0
1605516430000|2020-11-16 08:47:10|2438.77|2438.77|2438.83|2438.83|2438.83|2438.83|2438.77|2438.77|0
1605516440000|2020-11-16 08:47:20|2439|2439|2439.17|2439.17|2439.17|2439.17|2438.77|2438.77|0
1605516450000|2020-11-16 08:47:30|2439|2439|2439.12|2439.12|2439.12|2439.12|2439|2439|0
1605516460000|2020-11-16 08:47:40|2439.17|2439.17|2439.6|2439.6|2439.69|2439.69|2439.17|2439.17|0
1605516470000|2020-11-16 08:47:50|2439.65|2439.65|2440.31|2440.31|2440.31|2440.31|2439.65|2439.65|0
1605516490000|2020-11-16 08:48:10|2440.14|2440.14|2440.18|2440.18|2440.35|2440.35|2440.14|2440.14|0
1605516500000|2020-11-16 08:48:20|2439.62|2439.62|2439.89|2439.89|2439.89|2439.89|2439.62|2439.62|0
1605516510000|2020-11-16 08:48:30|2439.64|2439.64|2439.75|2439.75|2439.75|2439.75|2439.64|2439.64|0
1605516520000|2020-11-16 08:48:40|2439.77|2439.77|2439.77|2439.77|2439.77|2439.77|2439.77|2439.77|0
1605516530000|2020-11-16 08:48:50|2439.73|2439.73|2439.68|2439.68|2439.73|2439.73|2439.68|2439.68|0
1605516540000|2020-11-16 08:49:00|2439.56|2439.56|2438.09|2438.09|2439.56|2439.56|2438.09|2438.09|0
1605516550000|2020-11-16 08:49:10|2437.87|2437.87|2436.75|2436.75|2437.87|2437.87|2436.73|2436.73|0
1605516560000|2020-11-16 08:49:20|2436.73|2436.73|2436.73|2436.73|2436.78|2436.78|2436.61|2436.61|0
1605516570000|2020-11-16 08:49:30|2436.67|2436.67|2436.24|2436.24|2436.67|2436.67|2436.24|2436.24|0
1605516580000|2020-11-16 08:49:40|2435.67|2435.67|2435.15|2435.15|2435.73|2435.73|2435.14|2435.14|0
1605516590000|2020-11-16 08:49:50|2435.11|2435.11|2435.7|2435.7|2435.7|2435.7|2435.11|2435.11|0
1605516600000|2020-11-16 08:50:00|2435.77|2435.77|2435.84|2435.84|2435.84|2435.84|2435.61|2435.61|0
1605516610000|2020-11-16 08:50:10|2436.12|2436.12|2436.29|2436.29|2436.29|2436.29|2436.12|2436.12|0
1605516620000|2020-11-16 08:50:20|2436.25|2436.25|2436.05|2436.05|2436.25|2436.25|2436.05|2436.05|0
1605516630000|2020-11-16 08:50:30|2435.97|2435.97|2435.82|2435.82|2435.97|2435.97|2435.6|2435.6|0
1605516640000|2020-11-16 08:50:40|2435.43|2435.43|2434.96|2434.96|2435.43|2435.43|2434.96|2434.96|0
1605516650000|2020-11-16 08:50:50|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|0
1605516660000|2020-11-16 08:51:00|2434.91|2434.91|2435.03|2435.03|2435.14|2435.14|2434.91|2434.91|0
1605516670000|2020-11-16 08:51:10|2435.14|2435.14|2434.86|2434.86|2435.14|2435.14|2434.63|2434.63|0
1605516680000|2020-11-16 08:51:20|2434.97|2434.97|2435.13|2435.13|2435.13|2435.13|2434.9|2434.9|0
1605516690000|2020-11-16 08:51:30|2435.07|2435.07|2435.07|2435.07|2435.07|2435.07|2435.07|2435.07|0
1605516700000|2020-11-16 08:51:40|2434.74|2434.74|2433.97|2433.97|2434.74|2434.74|2433.97|2433.97|0
1605516710000|2020-11-16 08:51:50|2433.95|2433.95|2433.95|2433.95|2433.95|2433.95|2433.78|2433.78|0
1605516720000|2020-11-16 08:52:00|2433.89|2433.89|2433.06|2433.06|2433.89|2433.89|2433.06|2433.06|0
1605516730000|2020-11-16 08:52:10|2432.98|2432.98|2430.69|2430.69|2432.98|2432.98|2430.19|2430.19|0
1605516740000|2020-11-16 08:52:20|2430.03|2430.03|2429.87|2429.87|2430.03|2430.03|2429.87|2429.87|0
1605516750000|2020-11-16 08:52:30|2429.7|2429.7|2429.01|2429.01|2429.7|2429.7|2429.01|2429.01|0
1605516760000|2020-11-16 08:52:40|2428.93|2428.93|2428.47|2428.47|2428.98|2428.98|2428.32|2428.32|0
1605516780000|2020-11-16 08:53:00|2428.43|2428.43|2428.43|2428.43|2428.43|2428.43|2428.1|2428.1|0
1605516790000|2020-11-16 08:53:10|2428.26|2428.26|2428.12|2428.12|2428.26|2428.26|2428.07|2428.07|0
1605516800000|2020-11-16 08:53:20|2428.23|2428.23|2427.97|2427.97|2428.23|2428.23|2427.97|2427.97|0
1605516810000|2020-11-16 08:53:30|2428.12|2428.12|2428.53|2428.53|2428.78|2428.78|2428.12|2428.12|0
1605516820000|2020-11-16 08:53:40|2428.59|2428.59|2427.99|2427.99|2428.6|2428.6|2427.99|2427.99|0
1605516830000|2020-11-16 08:53:50|2427.93|2427.93|2427.56|2427.56|2427.93|2427.93|2427.45|2427.45|0
1605516840000|2020-11-16 08:54:00|2427.51|2427.51|2427.74|2427.74|2427.74|2427.74|2427.51|2427.51|0
1605516850000|2020-11-16 08:54:10|2427.62|2427.62|2427.64|2427.64|2427.66|2427.66|2427.62|2427.62|0
1605516860000|2020-11-16 08:54:20|2427.53|2427.53|2427.28|2427.28|2427.74|2427.74|2427.28|2427.28|0
1605516870000|2020-11-16 08:54:30|2427.34|2427.34|2427.24|2427.24|2427.41|2427.41|2427.24|2427.24|0
1605516880000|2020-11-16 08:54:40|2427.57|2427.57|2427.25|2427.25|2427.75|2427.75|2427.25|2427.25|0
1605516890000|2020-11-16 08:54:50|2427.31|2427.31|2427.3|2427.3|2427.31|2427.31|2427.1|2427.1|0
1605516900000|2020-11-16 08:55:00|2428.3|2428.3|2428.12|2428.12|2428.4|2428.4|2427.79|2427.79|0
1605516910000|2020-11-16 08:55:10|2428.08|2428.08|2426.56|2426.56|2428.08|2428.08|2426.39|2426.39|0
1605516920000|2020-11-16 08:55:20|2426.22|2426.22|2426.15|2426.15|2426.22|2426.22|2425.25|2425.25|0
1605516930000|2020-11-16 08:55:30|2426.32|2426.32|2425.15|2425.15|2426.49|2426.49|2425.15|2425.15|0
1605516940000|2020-11-16 08:55:40|2424.99|2424.99|2424.76|2424.76|2424.99|2424.99|2424.57|2424.57|0
1605516950000|2020-11-16 08:55:50|2424.64|2424.64|2426.07|2426.07|2426.07|2426.07|2424.54|2424.54|0
1605516960000|2020-11-16 08:56:00|2426.19|2426.19|2427.75|2427.75|2427.75|2427.75|2426.19|2426.19|0
1605516970000|2020-11-16 08:56:10|2427.65|2427.65|2427.57|2427.57|2427.74|2427.74|2426.98|2426.98|0
1605516980000|2020-11-16 08:56:20|2427.4|2427.4|2427.88|2427.88|2427.88|2427.88|2427.4|2427.4|0
1605516990000|2020-11-16 08:56:30|2428.05|2428.05|2428.8|2428.8|2428.8|2428.8|2428.04|2428.04|0
1605517000000|2020-11-16 08:56:40|2428.79|2428.79|2429.47|2429.47|2429.47|2429.47|2428.79|2428.79|0
1605517010000|2020-11-16 08:56:50|2429.75|2429.75|2429.38|2429.38|2429.75|2429.75|2429.19|2429.19|0
1605517020000|2020-11-16 08:57:00|2429.15|2429.15|2429.59|2429.59|2429.92|2429.92|2429.15|2429.15|0
1605517030000|2020-11-16 08:57:10|2429.65|2429.65|2429.4|2429.4|2429.65|2429.65|2429.35|2429.35|0
1605517040000|2020-11-16 08:57:20|2429.46|2429.46|2430.01|2430.01|2430.01|2430.01|2429.46|2429.46|0
1605517050000|2020-11-16 08:57:30|2429.96|2429.96|2430.13|2430.13|2430.13|2430.13|2429.96|2429.96|0
1605517060000|2020-11-16 08:57:40|2430.29|2430.29|2429.99|2429.99|2430.89|2430.89|2429.99|2429.99|0
1605517070000|2020-11-16 08:57:50|2430.1|2430.1|2430.89|2430.89|2430.89|2430.89|2430.1|2430.1|0
1605517080000|2020-11-16 08:58:00|2430.72|2430.72|2430.55|2430.55|2430.72|2430.72|2430.55|2430.55|0
1605517090000|2020-11-16 08:58:10|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|2430.67|0
1605517100000|2020-11-16 08:58:20|2430.55|2430.55|2430.17|2430.17|2430.55|2430.55|2429.89|2429.89|0
1605517110000|2020-11-16 08:58:30|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|2430.5|0
1605517120000|2020-11-16 08:58:40|2430|2430|2430.41|2430.41|2430.41|2430.41|2430|2430|0
1605517130000|2020-11-16 08:58:50|2430.58|2430.58|2431.12|2431.12|2431.12|2431.12|2430.58|2430.58|0
1605517140000|2020-11-16 08:59:00|2431.29|2431.29|2431.46|2431.46|2431.46|2431.46|2431.29|2431.29|0
1605517150000|2020-11-16 08:59:10|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|2431.59|0
1605517160000|2020-11-16 08:59:20|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|2431.75|0
1605517170000|2020-11-16 08:59:30|2431.93|2431.93|2432.71|2432.71|2432.81|2432.81|2431.93|2431.93|0
1605517180000|2020-11-16 08:59:40|2432.6|2432.6|2431.56|2431.56|2432.6|2432.6|2431.55|2431.55|0
1605517190000|2020-11-16 08:59:50|2431.06|2431.06|2431.29|2431.29|2431.35|2431.35|2431.06|2431.06|0
1605517200000|2020-11-16 09:00:00|2431.31|2431.31|2432.29|2432.29|2432.29|2432.29|2431.31|2431.31|0
1605517210000|2020-11-16 09:00:10|2432.52|2432.52|2433.79|2433.79|2433.79|2433.79|2432.52|2432.52|0
1605517220000|2020-11-16 09:00:20|2433.95|2433.95|2434.77|2434.77|2434.77|2434.77|2433.95|2433.95|0
1605517230000|2020-11-16 09:00:30|2434.89|2434.89|2436.12|2436.12|2436.24|2436.24|2434.89|2434.89|0
1605517240000|2020-11-16 09:00:40|2435.63|2435.63|2436.92|2436.92|2436.92|2436.92|2435.57|2435.57|0
1605517250000|2020-11-16 09:00:50|2436.87|2436.87|2436.87|2436.87|2436.87|2436.87|2436.87|2436.87|0
1605517260000|2020-11-16 09:01:00|2437.05|2437.05|2437.09|2437.09|2437.09|2437.09|2436.99|2436.99|0
1605517270000|2020-11-16 09:01:10|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|2437.56|0
1605517280000|2020-11-16 09:01:20|2437.89|2437.89|2437.89|2437.89|2437.89|2437.89|2437.89|2437.89|0
1605517290000|2020-11-16 09:01:30|2438.39|2438.39|2438.72|2438.72|2438.72|2438.72|2438.39|2438.39|0
1605517300000|2020-11-16 09:01:40|2439.01|2439.01|2439.98|2439.98|2440.19|2440.19|2439.01|2439.01|0
1605517310000|2020-11-16 09:01:50|2439.82|2439.82|2440.21|2440.21|2440.38|2440.38|2439.82|2439.82|0
1605517320000|2020-11-16 09:02:00|2440.32|2440.32|2440.89|2440.89|2441.17|2441.17|2440.32|2440.32|0
1605517330000|2020-11-16 09:02:10|2441.06|2441.06|2441.12|2441.12|2441.34|2441.34|2441.06|2441.06|0
1605517340000|2020-11-16 09:02:20|2441.45|2441.45|2441.51|2441.51|2441.51|2441.51|2441.45|2441.45|0
1605517350000|2020-11-16 09:02:30|2441.89|2441.89|2441.22|2441.22|2441.99|2441.99|2441.22|2441.22|0
1605517360000|2020-11-16 09:02:40|2441.28|2441.28|2441.81|2441.81|2441.81|2441.81|2441.11|2441.11|0
1605517370000|2020-11-16 09:02:50|2441.64|2441.64|2440.58|2440.58|2441.64|2441.64|2440.58|2440.58|0
1605517380000|2020-11-16 09:03:00|2440.45|2440.45|2439.15|2439.15|2440.45|2440.45|2439.15|2439.15|0
1605517390000|2020-11-16 09:03:10|2439.2|2439.2|2438.81|2438.81|2439.2|2439.2|2438.81|2438.81|0
1605517400000|2020-11-16 09:03:20|2438.82|2438.82|2439.2|2439.2|2439.25|2439.25|2438.65|2438.65|0
1605517410000|2020-11-16 09:03:30|2439.31|2439.31|2439.34|2439.34|2439.34|2439.34|2439.03|2439.03|0
1605517420000|2020-11-16 09:03:40|2439.39|2439.39|2439.79|2439.79|2439.79|2439.79|2439.39|2439.39|0
1605517430000|2020-11-16 09:03:50|2439.75|2439.75|2441.09|2441.09|2441.09|2441.09|2439.75|2439.75|0
1605517440000|2020-11-16 09:04:00|2440.92|2440.92|2440.91|2440.91|2440.92|2440.92|2440.47|2440.47|0
1605517450000|2020-11-16 09:04:10|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|0
1605517460000|2020-11-16 09:04:20|2441.5|2441.5|2442.4|2442.4|2442.46|2442.46|2441.5|2441.5|0
1605517470000|2020-11-16 09:04:30|2442.44|2442.44|2442.13|2442.13|2442.83|2442.83|2442.13|2442.13|0
1605517480000|2020-11-16 09:04:40|2442.19|2442.19|2441.94|2441.94|2442.19|2442.19|2441.94|2441.94|0
1605517490000|2020-11-16 09:04:50|2442.06|2442.06|2442.14|2442.14|2442.14|2442.14|2442.06|2442.06|0
1605517500000|2020-11-16 09:05:00|2442.15|2442.15|2442.15|2442.15|2442.15|2442.15|2442.15|2442.15|0
1605517510000|2020-11-16 09:05:10|2442.19|2442.19|2442.84|2442.84|2444.08|2444.08|2442.14|2442.14|0
1605517520000|2020-11-16 09:05:20|2442.67|2442.67|2442.51|2442.51|2442.67|2442.67|2442.51|2442.51|0
1605517530000|2020-11-16 09:05:30|2442.39|2442.39|2442.25|2442.25|2442.39|2442.39|2441.97|2441.97|0
1605517540000|2020-11-16 09:05:40|2442.26|2442.26|2442.64|2442.64|2442.64|2442.64|2442.21|2442.21|0
1605517550000|2020-11-16 09:05:50|2442.97|2442.97|2442.42|2442.42|2442.97|2442.97|2442.42|2442.42|0
1605517560000|2020-11-16 09:06:00|2442.47|2442.47|2443.15|2443.15|2443.37|2443.37|2442.47|2442.47|0
1605517570000|2020-11-16 09:06:10|2442.81|2442.81|2443.21|2443.21|2443.26|2443.26|2442.81|2442.81|0
1605517580000|2020-11-16 09:06:20|2443.23|2443.23|2443.63|2443.63|2444.02|2444.02|2443.23|2443.23|0
1605517590000|2020-11-16 09:06:30|2443.91|2443.91|2443.96|2443.96|2444.3|2444.3|2443.79|2443.79|0
1605517600000|2020-11-16 09:06:40|2443.85|2443.85|2444.01|2444.01|2444.01|2444.01|2443.85|2443.85|0
1605517610000|2020-11-16 09:06:50|2443.84|2443.84|2443.84|2443.84|2443.84|2443.84|2443.84|2443.84|0
1605517620000|2020-11-16 09:07:00|2443.79|2443.79|2443.88|2443.88|2443.88|2443.88|2443.5|2443.5|0
1605517630000|2020-11-16 09:07:10|2443.93|2443.93|2442.22|2442.22|2443.95|2443.95|2442.22|2442.22|0
1605517640000|2020-11-16 09:07:20|2442.11|2442.11|2442.68|2442.68|2442.9|2442.9|2442.11|2442.11|0
1605517650000|2020-11-16 09:07:30|2442.18|2442.18|2442.44|2442.44|2442.44|2442.44|2442.18|2442.18|0
1605517660000|2020-11-16 09:07:40|2442.28|2442.28|2442.03|2442.03|2442.36|2442.36|2441.94|2441.94|0
1605517670000|2020-11-16 09:07:50|2442.2|2442.2|2442.77|2442.77|2442.77|2442.77|2442.03|2442.03|0
1605517680000|2020-11-16 09:08:00|2442.61|2442.61|2444.38|2444.38|2444.55|2444.55|2442.61|2442.61|0
1605517690000|2020-11-16 09:08:10|2444.44|2444.44|2443.53|2443.53|2444.44|2444.44|2443.36|2443.36|0
1605517700000|2020-11-16 09:08:20|2443.47|2443.47|2443.42|2443.42|2443.59|2443.59|2443.42|2443.42|0
1605517710000|2020-11-16 09:08:30|2443.33|2443.33|2443|2443|2443.34|2443.34|2443|2443|0
1605517720000|2020-11-16 09:08:40|2442.84|2442.84|2442.59|2442.59|2442.84|2442.84|2442.59|2442.59|0
1605517730000|2020-11-16 09:08:50|2442.07|2442.07|2442.04|2442.04|2442.07|2442.07|2441.81|2441.81|0
1605517740000|2020-11-16 09:09:00|2442.09|2442.09|2442.76|2442.76|2442.76|2442.76|2441.91|2441.91|0
1605517750000|2020-11-16 09:09:10|2442.59|2442.59|2443.07|2443.07|2443.07|2443.07|2442.35|2442.35|0
1605517760000|2020-11-16 09:09:20|2443.11|2443.11|2443.28|2443.28|2443.28|2443.28|2443.11|2443.11|0
1605517770000|2020-11-16 09:09:30|2443.45|2443.45|2444.18|2444.18|2444.18|2444.18|2443.45|2443.45|0
1605517780000|2020-11-16 09:09:40|2444.13|2444.13|2443.03|2443.03|2444.13|2444.13|2443.03|2443.03|0
1605517790000|2020-11-16 09:09:50|2443.14|2443.14|2444.13|2444.13|2444.13|2444.13|2443.14|2443.14|0
1605517800000|2020-11-16 09:10:00|2444.09|2444.09|2444.26|2444.26|2444.26|2444.26|2444.09|2444.09|0
1605517810000|2020-11-16 09:10:10|2444.37|2444.37|2444.6|2444.6|2444.77|2444.77|2444.37|2444.37|0
1605517820000|2020-11-16 09:10:20|2444.77|2444.77|2445.74|2445.74|2445.79|2445.79|2444.77|2444.77|0
1605517830000|2020-11-16 09:10:30|2445.62|2445.62|2445.09|2445.09|2445.62|2445.62|2445.09|2445.09|0
1605517840000|2020-11-16 09:10:40|2445.03|2445.03|2444.85|2444.85|2445.13|2445.13|2444.66|2444.66|0
1605517850000|2020-11-16 09:10:50|2444.73|2444.73|2444.78|2444.78|2444.78|2444.78|2444.45|2444.45|0
1605517860000|2020-11-16 09:11:00|2444.67|2444.67|2444.63|2444.63|2444.95|2444.95|2444.63|2444.63|0
1605517870000|2020-11-16 09:11:10|2444.69|2444.69|2445.01|2445.01|2445.01|2445.01|2444.63|2444.63|0
1605517880000|2020-11-16 09:11:20|2444.96|2444.96|2445.1|2445.1|2445.12|2445.12|2444.78|2444.78|0
1605517890000|2020-11-16 09:11:30|2445.04|2445.04|2445.46|2445.46|2445.46|2445.46|2445.04|2445.04|0
1605517910000|2020-11-16 09:11:50|2445.4|2445.4|2445.39|2445.39|2445.46|2445.46|2445.39|2445.39|0
1605517920000|2020-11-16 09:12:00|2445.44|2445.44|2446.66|2446.66|2446.66|2446.66|2445.44|2445.44|0
1605517930000|2020-11-16 09:12:10|2446.89|2446.89|2447.99|2447.99|2447.99|2447.99|2446.89|2446.89|0
1605517940000|2020-11-16 09:12:20|2448.1|2448.1|2447.13|2447.13|2448.1|2448.1|2447.13|2447.13|0
1605517950000|2020-11-16 09:12:30|2447.07|2447.07|2446.77|2446.77|2447.07|2447.07|2446.54|2446.54|0
1605517960000|2020-11-16 09:12:40|2446.83|2446.83|2447.93|2447.93|2447.93|2447.93|2446.83|2446.83|0
1605517970000|2020-11-16 09:12:50|2448.04|2448.04|2447.71|2447.71|2448.04|2448.04|2447.71|2447.71|0
1605517980000|2020-11-16 09:13:00|2448.1|2448.1|2446.72|2446.72|2448.1|2448.1|2446.72|2446.72|0
1605517990000|2020-11-16 09:13:10|2446.83|2446.83|2446.96|2446.96|2447.11|2447.11|2446.83|2446.83|0
1605518000000|2020-11-16 09:13:20|2446.88|2446.88|2447.04|2447.04|2447.04|2447.04|2446.88|2446.88|0
1605518010000|2020-11-16 09:13:30|2447.09|2447.09|2447.15|2447.15|2447.15|2447.15|2447.04|2447.04|0
1605518020000|2020-11-16 09:13:40|2447.81|2447.81|2447.97|2447.97|2447.97|2447.97|2447.81|2447.81|0
1605518030000|2020-11-16 09:13:50|2448.47|2448.47|2448.53|2448.53|2448.58|2448.58|2448.47|2448.47|0
1605518040000|2020-11-16 09:14:00|2448.56|2448.56|2448.56|2448.56|2448.56|2448.56|2448.56|2448.56|0
1605518060000|2020-11-16 09:14:20|2448.62|2448.62|2448.99|2448.99|2449.04|2449.04|2448.62|2448.62|0
1605518070000|2020-11-16 09:14:30|2448.95|2448.95|2449.64|2449.64|2450.44|2450.44|2448.78|2448.78|0
1605518080000|2020-11-16 09:14:40|2449.68|2449.68|2449.63|2449.63|2449.68|2449.68|2449.52|2449.52|0
1605518090000|2020-11-16 09:14:50|2449.97|2449.97|2449.56|2449.56|2450.08|2450.08|2449.56|2449.56|0
1605518100000|2020-11-16 09:15:00|2449.6|2449.6|2448.84|2448.84|2449.6|2449.6|2448.77|2448.77|0
1605518110000|2020-11-16 09:15:10|2448.89|2448.89|2449.79|2449.79|2449.79|2449.79|2448.89|2448.89|0
1605518120000|2020-11-16 09:15:20|2449.45|2449.45|2449.34|2449.34|2449.45|2449.45|2449.17|2449.17|0
1605518130000|2020-11-16 09:15:30|2449.37|2449.37|2449.92|2449.92|2449.92|2449.92|2449.37|2449.37|0
1605518140000|2020-11-16 09:15:40|2450.03|2450.03|2449.18|2449.18|2450.03|2450.03|2449.18|2449.18|0
1605518150000|2020-11-16 09:15:50|2448.76|2448.76|2448.46|2448.46|2448.76|2448.76|2448.41|2448.41|0
1605518160000|2020-11-16 09:16:00|2448.35|2448.35|2448.57|2448.57|2448.57|2448.57|2448.35|2448.35|0
1605518170000|2020-11-16 09:16:10|2448.77|2448.77|2449.02|2449.02|2449.02|2449.02|2448.77|2448.77|0
1605518180000|2020-11-16 09:16:20|2449.04|2449.04|2450.09|2450.09|2450.09|2450.09|2449.04|2449.04|0
1605518190000|2020-11-16 09:16:30|2450.14|2450.14|2450.3|2450.3|2450.3|2450.3|2450.13|2450.13|0
1605518200000|2020-11-16 09:16:40|2450.52|2450.52|2450.52|2450.52|2450.52|2450.52|2450.52|2450.52|0
1605518210000|2020-11-16 09:16:50|2450.35|2450.35|2449.04|2449.04|2450.35|2450.35|2448.93|2448.93|0
1605518220000|2020-11-16 09:17:00|2449.22|2449.22|2449.17|2449.17|2449.5|2449.5|2449.17|2449.17|0
1605518230000|2020-11-16 09:17:10|2448.84|2448.84|2448.27|2448.27|2448.84|2448.84|2448.27|2448.27|0
1605518240000|2020-11-16 09:17:20|2448.16|2448.16|2447.66|2447.66|2448.16|2448.16|2447.54|2447.54|0
1605518250000|2020-11-16 09:17:30|2447.82|2447.82|2447.58|2447.58|2447.82|2447.82|2447.54|2447.54|0
1605518260000|2020-11-16 09:17:40|2447.41|2447.41|2447.74|2447.74|2447.74|2447.74|2447.37|2447.37|0
1605518270000|2020-11-16 09:17:50|2447.95|2447.95|2447.79|2447.79|2447.95|2447.95|2447.79|2447.79|0
1605518280000|2020-11-16 09:18:00|2447.87|2447.87|2447.98|2447.98|2448.04|2448.04|2447.81|2447.81|0
1605518290000|2020-11-16 09:18:10|2448.1|2448.1|2447.87|2447.87|2448.1|2448.1|2447.87|2447.87|0
1605518310000|2020-11-16 09:18:30|2448.25|2448.25|2447.86|2447.86|2448.25|2448.25|2447.75|2447.75|0
1605518320000|2020-11-16 09:18:40|2447.94|2447.94|2447.6|2447.6|2447.94|2447.94|2447.6|2447.6|0
1605518330000|2020-11-16 09:18:50|2447.35|2447.35|2447.24|2447.24|2447.35|2447.35|2446.91|2446.91|0
1605518340000|2020-11-16 09:19:00|2447.41|2447.41|2447.12|2447.12|2447.46|2447.46|2447.12|2447.12|0
1605518350000|2020-11-16 09:19:10|2447.24|2447.24|2446.87|2446.87|2447.24|2447.24|2446.87|2446.87|0
1605518360000|2020-11-16 09:19:20|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|2446.71|0
1605518370000|2020-11-16 09:19:30|2446.65|2446.65|2446.45|2446.45|2446.76|2446.76|2446.45|2446.45|0
1605518380000|2020-11-16 09:19:40|2446.39|2446.39|2446.44|2446.44|2446.44|2446.44|2446.39|2446.39|0
1605518390000|2020-11-16 09:19:50|2446.1|2446.1|2446.05|2446.05|2446.27|2446.27|2445.82|2445.82|0
1605518400000|2020-11-16 09:20:00|2446.1|2446.1|2446.7|2446.7|2446.94|2446.94|2446.1|2446.1|0
1605518410000|2020-11-16 09:20:10|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|0
1605518420000|2020-11-16 09:20:20|2446.65|2446.65|2447.11|2447.11|2447.11|2447.11|2446.65|2446.65|0
1605518430000|2020-11-16 09:20:30|2447.05|2447.05|2446.83|2446.83|2447.16|2447.16|2446.83|2446.83|0
1605518440000|2020-11-16 09:20:40|2446.84|2446.84|2446.63|2446.63|2446.84|2446.84|2446.63|2446.63|0
1605518450000|2020-11-16 09:20:50|2446.51|2446.51|2445.95|2445.95|2446.51|2446.51|2445.95|2445.95|0
1605518460000|2020-11-16 09:21:00|2445.98|2445.98|2445.45|2445.45|2445.98|2445.98|2445.45|2445.45|0
1605518470000|2020-11-16 09:21:10|2445.28|2445.28|2444.33|2444.33|2445.28|2445.28|2444.04|2444.04|0
1605518480000|2020-11-16 09:21:20|2443.87|2443.87|2443.57|2443.57|2444.23|2444.23|2443.57|2443.57|0
1605518490000|2020-11-16 09:21:30|2443.55|2443.55|2444.79|2444.79|2444.79|2444.79|2443.55|2443.55|0
1605518500000|2020-11-16 09:21:40|2444.51|2444.51|2444.91|2444.91|2444.91|2444.91|2444.51|2444.51|0
1605518510000|2020-11-16 09:21:50|2445.08|2445.08|2445.37|2445.37|2445.41|2445.41|2445.08|2445.08|0
1605518520000|2020-11-16 09:22:00|2445.26|2445.26|2445.07|2445.07|2445.26|2445.26|2445.07|2445.07|0
1605518530000|2020-11-16 09:22:10|2445.18|2445.18|2445.41|2445.41|2445.41|2445.41|2445.18|2445.18|0
1605518540000|2020-11-16 09:22:20|2445.46|2445.46|2444.3|2444.3|2445.46|2445.46|2444.3|2444.3|0
1605518560000|2020-11-16 09:22:40|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|0
1605518570000|2020-11-16 09:22:50|2444.13|2444.13|2442.91|2442.91|2444.13|2444.13|2442.9|2442.9|0
1605518580000|2020-11-16 09:23:00|2442.92|2442.92|2443.27|2443.27|2443.33|2443.33|2442.88|2442.88|0
1605518600000|2020-11-16 09:23:20|2443.33|2443.33|2443.38|2443.38|2443.38|2443.38|2443.33|2443.33|0
1605518610000|2020-11-16 09:23:30|2443.34|2443.34|2443.23|2443.23|2443.34|2443.34|2443.23|2443.23|0
1605518620000|2020-11-16 09:23:40|2443.12|2443.12|2443.52|2443.52|2443.52|2443.52|2443.12|2443.12|0
1605518640000|2020-11-16 09:24:00|2443.35|2443.35|2443.4|2443.4|2443.4|2443.4|2443.24|2443.24|0
1605518650000|2020-11-16 09:24:10|2443.74|2443.74|2443.41|2443.41|2443.74|2443.74|2443.41|2443.41|0
1605518660000|2020-11-16 09:24:20|2443.19|2443.19|2442.99|2442.99|2443.19|2443.19|2442.99|2442.99|0
1605518670000|2020-11-16 09:24:30|2442.83|2442.83|2442.8|2442.8|2442.83|2442.83|2442.8|2442.8|0
1605518680000|2020-11-16 09:24:40|2442.79|2442.79|2442.85|2442.85|2442.85|2442.85|2442.74|2442.74|0
1605518690000|2020-11-16 09:24:50|2442.68|2442.68|2442.76|2442.76|2442.76|2442.76|2442.68|2442.68|0
1605518700000|2020-11-16 09:25:00|2442.87|2442.87|2442.15|2442.15|2442.87|2442.87|2442.15|2442.15|0
1605518710000|2020-11-16 09:25:10|2441.73|2441.73|2441.04|2441.04|2442.06|2442.06|2440.87|2440.87|0
1605518720000|2020-11-16 09:25:20|2440.95|2440.95|2441.34|2441.34|2441.34|2441.34|2440.95|2440.95|0
1605518730000|2020-11-16 09:25:30|2441.23|2441.23|2440.85|2440.85|2441.28|2441.28|2440.85|2440.85|0
1605518740000|2020-11-16 09:25:40|2440.79|2440.79|2440.86|2440.86|2440.86|2440.86|2440.79|2440.79|0
1605518750000|2020-11-16 09:25:50|2441.36|2441.36|2441.36|2441.36|2441.36|2441.36|2441.36|2441.36|0
1605518760000|2020-11-16 09:26:00|2441.53|2441.53|2441.81|2441.81|2441.81|2441.81|2441.53|2441.53|0
1605518770000|2020-11-16 09:26:10|2441.81|2441.81|2441.87|2441.87|2441.87|2441.87|2441.81|2441.81|0
1605518780000|2020-11-16 09:26:20|2441.98|2441.98|2442.12|2442.12|2442.12|2442.12|2441.9|2441.9|0
1605518790000|2020-11-16 09:26:30|2442.29|2442.29|2441.87|2441.87|2442.33|2442.33|2441.73|2441.73|0
1605518800000|2020-11-16 09:26:40|2441.91|2441.91|2440.62|2440.62|2441.91|2441.91|2440.57|2440.57|0
1605518810000|2020-11-16 09:26:50|2440.78|2440.78|2441.05|2441.05|2441.05|2441.05|2440.78|2440.78|0
1605518820000|2020-11-16 09:27:00|2441.01|2441.01|2440.31|2440.31|2441.01|2441.01|2440.31|2440.31|0
1605518830000|2020-11-16 09:27:10|2440.37|2440.37|2440.56|2440.56|2440.56|2440.56|2440.37|2440.37|0
1605518840000|2020-11-16 09:27:20|2440.67|2440.67|2440.67|2440.67|2440.67|2440.67|2440.67|2440.67|0
1605518860000|2020-11-16 09:27:40|2440.72|2440.72|2440.9|2440.9|2440.9|2440.9|2440.72|2440.72|0
1605518870000|2020-11-16 09:27:50|2440.85|2440.85|2441.38|2441.38|2441.38|2441.38|2440.81|2440.81|0
1605518880000|2020-11-16 09:28:00|2441.46|2441.46|2441.68|2441.68|2441.68|2441.68|2441.44|2441.44|0
1605518890000|2020-11-16 09:28:10|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|2441.69|0
1605518900000|2020-11-16 09:28:20|2441.58|2441.58|2441.54|2441.54|2441.6|2441.6|2441.54|2441.54|0
1605518910000|2020-11-16 09:28:30|2441.66|2441.66|2441.44|2441.44|2441.66|2441.66|2441.39|2441.39|0
1605518920000|2020-11-16 09:28:40|2440.95|2440.95|2440.38|2440.38|2440.95|2440.95|2440.36|2440.36|0
1605518930000|2020-11-16 09:28:50|2440.34|2440.34|2439.46|2439.46|2440.34|2440.34|2439.46|2439.46|0
1605518940000|2020-11-16 09:29:00|2439.47|2439.47|2439.58|2439.58|2439.58|2439.58|2439.47|2439.47|0
1605518950000|2020-11-16 09:29:10|2438.75|2438.75|2439.25|2439.25|2439.25|2439.25|2438.75|2438.75|0
1605518960000|2020-11-16 09:29:20|2439.14|2439.14|2439.05|2439.05|2439.14|2439.14|2439.05|2439.05|0
1605518970000|2020-11-16 09:29:30|2439.55|2439.55|2438.14|2438.14|2439.55|2439.55|2438.09|2438.09|0
1605518980000|2020-11-16 09:29:40|2437.98|2437.98|2437.83|2437.83|2437.98|2437.98|2437.83|2437.83|0
1605518990000|2020-11-16 09:29:50|2437.33|2437.33|2436.99|2436.99|2437.33|2437.33|2436.99|2436.99|0
1605519000000|2020-11-16 09:30:00|2437.05|2437.05|2437.11|2437.11|2437.11|2437.11|2436.88|2436.88|0
1605519010000|2020-11-16 09:30:10|2437.27|2437.27|2437.27|2437.27|2437.27|2437.27|2437.27|2437.27|0
1605519020000|2020-11-16 09:30:20|2437.2|2437.2|2438.2|2438.2|2438.2|2438.2|2437.2|2437.2|0
1605519030000|2020-11-16 09:30:30|2438.28|2438.28|2439.29|2439.29|2439.29|2439.29|2438.28|2438.28|0
1605519040000|2020-11-16 09:30:40|2439.4|2439.4|2440.55|2440.55|2440.55|2440.55|2439.4|2439.4|0
1605519050000|2020-11-16 09:30:50|2440.49|2440.49|2440.6|2440.6|2440.66|2440.66|2440.32|2440.32|0
1605519060000|2020-11-16 09:31:00|2440.66|2440.66|2440.58|2440.58|2440.66|2440.66|2440.58|2440.58|0
1605519070000|2020-11-16 09:31:10|2440.53|2440.53|2439.51|2439.51|2440.53|2440.53|2439.51|2439.51|0
1605519080000|2020-11-16 09:31:20|2439.18|2439.18|2439.22|2439.22|2439.22|2439.22|2439.18|2439.18|0
1605519090000|2020-11-16 09:31:30|2439.27|2439.27|2439.14|2439.14|2439.31|2439.31|2439.14|2439.14|0
1605519100000|2020-11-16 09:31:40|2438.97|2438.97|2438.47|2438.47|2438.97|2438.97|2438.47|2438.47|0
1605519110000|2020-11-16 09:31:50|2438.49|2438.49|2438.43|2438.43|2438.49|2438.49|2438.1|2438.1|0
1605519120000|2020-11-16 09:32:00|2438.77|2438.77|2438.88|2438.88|2438.88|2438.88|2438.77|2438.77|0
1605519130000|2020-11-16 09:32:10|2439.11|2439.11|2440.71|2440.71|2440.99|2440.99|2439.11|2439.11|0
1605519140000|2020-11-16 09:32:20|2440.54|2440.54|2440.24|2440.24|2440.54|2440.54|2440.08|2440.08|0
1605519150000|2020-11-16 09:32:30|2440.45|2440.45|2440.66|2440.66|2440.66|2440.66|2440.11|2440.11|0
1605519160000|2020-11-16 09:32:40|2440.69|2440.69|2441.27|2441.27|2441.27|2441.27|2440.69|2440.69|0
1605519170000|2020-11-16 09:32:50|2441.11|2441.11|2441.34|2441.34|2441.34|2441.34|2441.11|2441.11|0
1605519180000|2020-11-16 09:33:00|2441.45|2441.45|2441.6|2441.6|2441.6|2441.6|2441.45|2441.45|0
1605519190000|2020-11-16 09:33:10|2441.06|2441.06|2441.09|2441.09|2441.09|2441.09|2441.06|2441.06|0
1605519200000|2020-11-16 09:33:20|2441.05|2441.05|2441.13|2441.13|2441.13|2441.13|2441.05|2441.05|0
1605519210000|2020-11-16 09:33:30|2441.1|2441.1|2441.85|2441.85|2441.85|2441.85|2441.05|2441.05|0
1605519220000|2020-11-16 09:33:40|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|0
1605519230000|2020-11-16 09:33:50|2442.25|2442.25|2442.39|2442.39|2442.39|2442.39|2442.22|2442.22|0
1605519240000|2020-11-16 09:34:00|2442.22|2442.22|2442.22|2442.22|2442.22|2442.22|2442.22|2442.22|0
1605519250000|2020-11-16 09:34:10|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|2442.39|0
1605519260000|2020-11-16 09:34:20|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|2442.6|0
1605519280000|2020-11-16 09:34:40|2442.93|2442.93|2443.1|2443.1|2443.1|2443.1|2442.93|2442.93|0
1605519290000|2020-11-16 09:34:50|2443.04|2443.04|2442.77|2442.77|2443.22|2443.22|2442.77|2442.77|0
1605519300000|2020-11-16 09:35:00|2442.69|2442.69|2442.06|2442.06|2442.69|2442.69|2442.06|2442.06|0
1605519310000|2020-11-16 09:35:10|2442.05|2442.05|2442.31|2442.31|2442.31|2442.31|2442.05|2442.05|0
1605519320000|2020-11-16 09:35:20|2442.27|2442.27|2442.03|2442.03|2442.27|2442.27|2441.86|2441.86|0
1605519330000|2020-11-16 09:35:30|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|2441.91|0
1605519340000|2020-11-16 09:35:40|2441.87|2441.87|2442|2442|2442|2442|2441.48|2441.48|0
1605519350000|2020-11-16 09:35:50|2441.94|2441.94|2442|2442|2442|2442|2441.93|2441.93|0
1605519360000|2020-11-16 09:36:00|2442.5|2442.5|2442.05|2442.05|2442.5|2442.5|2442.05|2442.05|0
1605519370000|2020-11-16 09:36:10|2442.16|2442.16|2442.17|2442.17|2442.27|2442.27|2442.11|2442.11|0
1605519380000|2020-11-16 09:36:20|2442.34|2442.34|2442.58|2442.58|2442.74|2442.74|2442.34|2442.34|0
1605519390000|2020-11-16 09:36:30|2442.62|2442.62|2442.5|2442.5|2442.62|2442.62|2442.5|2442.5|0
1605519400000|2020-11-16 09:36:40|2442.62|2442.62|2443.12|2443.12|2443.45|2443.45|2442.62|2442.62|0
1605519410000|2020-11-16 09:36:50|2443.17|2443.17|2443.27|2443.27|2443.27|2443.27|2443.17|2443.17|0
1605519420000|2020-11-16 09:37:00|2443.56|2443.56|2444.74|2444.74|2444.74|2444.74|2443.56|2443.56|0
1605519430000|2020-11-16 09:37:10|2444.78|2444.78|2444.89|2444.89|2444.89|2444.89|2444.78|2444.78|0
1605519440000|2020-11-16 09:37:20|2445|2445|2445.83|2445.83|2445.83|2445.83|2445|2445|0
1605519450000|2020-11-16 09:37:30|2445.95|2445.95|2445.78|2445.78|2445.95|2445.95|2445.72|2445.72|0
1605519460000|2020-11-16 09:37:40|2445.79|2445.79|2443.63|2443.63|2445.81|2445.81|2443.52|2443.52|0
1605519470000|2020-11-16 09:37:50|2443.97|2443.97|2444.41|2444.41|2444.41|2444.41|2443.97|2443.97|0
1605519480000|2020-11-16 09:38:00|2444.36|2444.36|2446.28|2446.28|2446.28|2446.28|2444.36|2444.36|0
1605519490000|2020-11-16 09:38:10|2446.25|2446.25|2446.59|2446.59|2446.59|2446.59|2446.25|2446.25|0
1605519500000|2020-11-16 09:38:20|2446.72|2446.72|2446.35|2446.35|2446.72|2446.72|2446.35|2446.35|0
1605519510000|2020-11-16 09:38:30|2446.18|2446.18|2446.62|2446.62|2446.62|2446.62|2446.18|2446.18|0
1605519520000|2020-11-16 09:38:40|2447.12|2447.12|2446.8|2446.8|2447.19|2447.19|2446.8|2446.8|0
1605519530000|2020-11-16 09:38:50|2446.86|2446.86|2447.37|2447.37|2447.37|2447.37|2446.86|2446.86|0
1605519540000|2020-11-16 09:39:00|2447.44|2447.44|2447.59|2447.59|2447.76|2447.76|2447.44|2447.44|0
1605519550000|2020-11-16 09:39:10|2447.03|2447.03|2447.22|2447.22|2447.22|2447.22|2446.88|2446.88|0
1605519560000|2020-11-16 09:39:20|2447.39|2447.39|2447.54|2447.54|2447.54|2447.54|2447.39|2447.39|0
1605519570000|2020-11-16 09:39:30|2447.47|2447.47|2447.24|2447.24|2447.47|2447.47|2447.24|2447.24|0
1605519580000|2020-11-16 09:39:40|2447.29|2447.29|2447.8|2447.8|2447.8|2447.8|2447.29|2447.29|0
1605519590000|2020-11-16 09:39:50|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|2448.3|0
1605519600000|2020-11-16 09:40:00|2448.68|2448.68|2449.25|2449.25|2449.25|2449.25|2448.68|2448.68|0
1605519610000|2020-11-16 09:40:10|2449.21|2449.21|2448.33|2448.33|2449.21|2449.21|2448.33|2448.33|0
1605519620000|2020-11-16 09:40:20|2448.16|2448.16|2448.23|2448.23|2448.33|2448.33|2447.99|2447.99|0
1605519630000|2020-11-16 09:40:30|2448.06|2448.06|2447.45|2447.45|2448.06|2448.06|2447.45|2447.45|0
1605519650000|2020-11-16 09:40:50|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|0
1605519660000|2020-11-16 09:41:00|2446.62|2446.62|2446.63|2446.63|2446.63|2446.63|2446.24|2446.24|0
1605519670000|2020-11-16 09:41:10|2446.8|2446.8|2446.93|2446.93|2446.93|2446.93|2446.77|2446.77|0
1605519680000|2020-11-16 09:41:20|2446.99|2446.99|2447.67|2447.67|2447.67|2447.67|2446.99|2446.99|0
1605519690000|2020-11-16 09:41:30|2447.79|2447.79|2448.74|2448.74|2448.74|2448.74|2447.79|2447.79|0
1605519700000|2020-11-16 09:41:40|2448.57|2448.57|2448.53|2448.53|2448.57|2448.57|2448.53|2448.53|0
1605519710000|2020-11-16 09:41:50|2448.47|2448.47|2447.69|2447.69|2448.47|2448.47|2447.69|2447.69|0
1605519720000|2020-11-16 09:42:00|2447.64|2447.64|2447.52|2447.52|2447.64|2447.64|2447.52|2447.52|0
1605519730000|2020-11-16 09:42:10|2447.58|2447.58|2447.5|2447.5|2447.67|2447.67|2447.17|2447.17|0
1605519740000|2020-11-16 09:42:20|2447.27|2447.27|2447.83|2447.83|2447.83|2447.83|2447.27|2447.27|0
1605519750000|2020-11-16 09:42:30|2447.71|2447.71|2447.65|2447.65|2447.71|2447.71|2447.65|2447.65|0
1605519760000|2020-11-16 09:42:40|2447.76|2447.76|2447.93|2447.93|2447.93|2447.93|2447.76|2447.76|0
1605519770000|2020-11-16 09:42:50|2447.87|2447.87|2447.71|2447.71|2447.93|2447.93|2447.71|2447.71|0
1605519780000|2020-11-16 09:43:00|2447.61|2447.61|2447.51|2447.51|2448.01|2448.01|2447.51|2447.51|0
1605519790000|2020-11-16 09:43:10|2447.49|2447.49|2447.4|2447.4|2447.49|2447.49|2447.4|2447.4|0
1605519800000|2020-11-16 09:43:20|2447.12|2447.12|2446.5|2446.5|2447.12|2447.12|2446.28|2446.28|0
1605519810000|2020-11-16 09:43:30|2446.56|2446.56|2446.5|2446.5|2446.56|2446.56|2446.5|2446.5|0
1605519820000|2020-11-16 09:43:40|2446.67|2446.67|2446.84|2446.84|2446.84|2446.84|2446.67|2446.67|0
1605519830000|2020-11-16 09:43:50|2446.79|2446.79|2446.5|2446.5|2446.79|2446.79|2446.5|2446.5|0
1605519840000|2020-11-16 09:44:00|2446.45|2446.45|2445.56|2445.56|2446.45|2446.45|2445.51|2445.51|0
1605519850000|2020-11-16 09:44:10|2445.53|2445.53|2445.57|2445.57|2445.57|2445.57|2445.53|2445.53|0
1605519860000|2020-11-16 09:44:20|2445.5|2445.5|2445.11|2445.11|2445.5|2445.5|2445.11|2445.11|0
1605519870000|2020-11-16 09:44:30|2444.94|2444.94|2445.08|2445.08|2445.08|2445.08|2444.57|2444.57|0
1605519880000|2020-11-16 09:44:40|2444.91|2444.91|2445.13|2445.13|2445.13|2445.13|2444.8|2444.8|0
1605519890000|2020-11-16 09:44:50|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|0
1605519900000|2020-11-16 09:45:00|2444.98|2444.98|2445.22|2445.22|2445.22|2445.22|2444.98|2444.98|0
1605519910000|2020-11-16 09:45:10|2445.24|2445.24|2446.53|2446.53|2446.53|2446.53|2445.24|2445.24|0
1605519920000|2020-11-16 09:45:20|2446.42|2446.42|2447.42|2447.42|2447.42|2447.42|2446.42|2446.42|0
1605519930000|2020-11-16 09:45:30|2447.19|2447.19|2446.78|2446.78|2447.52|2447.52|2446.56|2446.56|0
1605519940000|2020-11-16 09:45:40|2446.72|2446.72|2446.21|2446.21|2446.72|2446.72|2446.21|2446.21|0
1605519950000|2020-11-16 09:45:50|2446.13|2446.13|2445.95|2445.95|2446.13|2446.13|2445.95|2445.95|0
1605519960000|2020-11-16 09:46:00|2446|2446|2446.17|2446.17|2446.29|2446.29|2446|2446|0
1605519970000|2020-11-16 09:46:10|2446.12|2446.12|2445.9|2445.9|2446.17|2446.17|2445.61|2445.61|0
1605519990000|2020-11-16 09:46:30|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|0
1605520000000|2020-11-16 09:46:40|2446.06|2446.06|2446.06|2446.06|2446.06|2446.06|2446.06|2446.06|0
1605520010000|2020-11-16 09:46:50|2445.84|2445.84|2445.74|2445.74|2445.84|2445.84|2445.74|2445.74|0
1605520020000|2020-11-16 09:47:00|2445.12|2445.12|2444.8|2444.8|2445.12|2445.12|2444.8|2444.8|0
1605520030000|2020-11-16 09:47:10|2444.47|2444.47|2444.39|2444.39|2444.47|2444.47|2444.39|2444.39|0
1605520040000|2020-11-16 09:47:20|2444.36|2444.36|2444.36|2444.36|2444.36|2444.36|2444.36|2444.36|0
1605520050000|2020-11-16 09:47:30|2444.48|2444.48|2445.7|2445.7|2445.7|2445.7|2444.48|2444.48|0
1605520060000|2020-11-16 09:47:40|2445.76|2445.76|2445.99|2445.99|2446.05|2446.05|2445.76|2445.76|0
1605520070000|2020-11-16 09:47:50|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|0
1605520080000|2020-11-16 09:48:00|2446.03|2446.03|2446.72|2446.72|2446.72|2446.72|2445.97|2445.97|0
1605520090000|2020-11-16 09:48:10|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|2446.68|0
1605520100000|2020-11-16 09:48:20|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|0
1605520110000|2020-11-16 09:48:30|2446.72|2446.72|2447.07|2447.07|2447.07|2447.07|2446.72|2446.72|0
1605520120000|2020-11-16 09:48:40|2446.96|2446.96|2446.8|2446.8|2446.96|2446.96|2446.8|2446.8|0
1605520130000|2020-11-16 09:48:50|2446.86|2446.86|2446.78|2446.78|2446.86|2446.86|2446.78|2446.78|0
1605520140000|2020-11-16 09:49:00|2446.94|2446.94|2447.11|2447.11|2447.11|2447.11|2446.94|2446.94|0
1605520150000|2020-11-16 09:49:10|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|0
1605520160000|2020-11-16 09:49:20|2447.29|2447.29|2447.3|2447.3|2447.41|2447.41|2447.29|2447.29|0
1605520170000|2020-11-16 09:49:30|2447.63|2447.63|2447.69|2447.69|2447.69|2447.69|2447.63|2447.63|0
1605520180000|2020-11-16 09:49:40|2447.73|2447.73|2447.67|2447.67|2447.84|2447.84|2447.67|2447.67|0
1605520190000|2020-11-16 09:49:50|2447.71|2447.71|2447.71|2447.71|2447.71|2447.71|2447.71|2447.71|0
1605520200000|2020-11-16 09:50:00|2447.77|2447.77|2447.76|2447.76|2448.05|2448.05|2447.76|2447.76|0
1605520210000|2020-11-16 09:50:10|2447.59|2447.59|2447.4|2447.4|2447.59|2447.59|2447.37|2447.37|0
1605520230000|2020-11-16 09:50:30|2447.45|2447.45|2447.34|2447.34|2447.45|2447.45|2447.34|2447.34|0
1605520240000|2020-11-16 09:50:40|2447.18|2447.18|2447.08|2447.08|2447.18|2447.18|2447.08|2447.08|0
1605520250000|2020-11-16 09:50:50|2447.02|2447.02|2446.85|2446.85|2447.08|2447.08|2446.85|2446.85|0
1605520260000|2020-11-16 09:51:00|2446.91|2446.91|2445.81|2445.81|2446.91|2446.91|2445.81|2445.81|0
1605520270000|2020-11-16 09:51:10|2445.7|2445.7|2444.86|2444.86|2445.7|2445.7|2444.86|2444.86|0
1605520280000|2020-11-16 09:51:20|2444.85|2444.85|2445.27|2445.27|2445.27|2445.27|2444.85|2444.85|0
1605520290000|2020-11-16 09:51:30|2445.44|2445.44|2445.77|2445.77|2445.77|2445.77|2445.44|2445.44|0
1605520300000|2020-11-16 09:51:40|2445.86|2445.86|2445.91|2445.91|2445.92|2445.92|2445.86|2445.86|0
1605520310000|2020-11-16 09:51:50|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|2445.95|0
1605520320000|2020-11-16 09:52:00|2446.12|2446.12|2446.22|2446.22|2446.22|2446.22|2446.12|2446.12|0
1605520330000|2020-11-16 09:52:10|2446.16|2446.16|2445.48|2445.48|2446.22|2446.22|2445.48|2445.48|0
1605520340000|2020-11-16 09:52:20|2445.23|2445.23|2445.44|2445.44|2445.44|2445.44|2445.23|2445.23|0
1605520350000|2020-11-16 09:52:30|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|2445.32|0
1605520360000|2020-11-16 09:52:40|2445.16|2445.16|2445.36|2445.36|2445.36|2445.36|2444.76|2444.76|0
1605520370000|2020-11-16 09:52:50|2445.18|2445.18|2444.01|2444.01|2445.18|2445.18|2444.01|2444.01|0
1605520380000|2020-11-16 09:53:00|2444.18|2444.18|2444.75|2444.75|2444.75|2444.75|2444.18|2444.18|0
1605520390000|2020-11-16 09:53:10|2444.64|2444.64|2443.73|2443.73|2444.64|2444.64|2443.73|2443.73|0
1605520400000|2020-11-16 09:53:20|2443.57|2443.57|2443.63|2443.63|2443.71|2443.71|2443.57|2443.57|0
1605520410000|2020-11-16 09:53:30|2443.51|2443.51|2443.52|2443.52|2443.63|2443.63|2443.47|2443.47|0
1605520420000|2020-11-16 09:53:40|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|2443.53|0
1605520430000|2020-11-16 09:53:50|2443.58|2443.58|2443.86|2443.86|2443.86|2443.86|2443.58|2443.58|0
1605520440000|2020-11-16 09:54:00|2443.9|2443.9|2444.01|2444.01|2444.01|2444.01|2443.9|2443.9|0
1605520450000|2020-11-16 09:54:10|2444.1|2444.1|2445.05|2445.05|2445.05|2445.05|2444.05|2444.05|0
1605520460000|2020-11-16 09:54:20|2445.56|2445.56|2445.5|2445.5|2445.61|2445.61|2445.5|2445.5|0
1605520470000|2020-11-16 09:54:30|2445.39|2445.39|2445.39|2445.39|2445.39|2445.39|2445.39|2445.39|0
1605520480000|2020-11-16 09:54:40|2445.5|2445.5|2445.28|2445.28|2445.5|2445.5|2445.28|2445.28|0
1605520490000|2020-11-16 09:54:50|2445.49|2445.49|2445.66|2445.66|2445.71|2445.71|2445.49|2445.49|0
1605520500000|2020-11-16 09:55:00|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|2446.16|0
1605520510000|2020-11-16 09:55:10|2445.66|2445.66|2445.44|2445.44|2445.66|2445.66|2445.44|2445.44|0
1605520520000|2020-11-16 09:55:20|2445.5|2445.5|2445.81|2445.81|2445.83|2445.83|2445.5|2445.5|0
1605520540000|2020-11-16 09:55:40|2445.72|2445.72|2444.41|2444.41|2445.72|2445.72|2444.41|2444.41|0
1605520550000|2020-11-16 09:55:50|2444.35|2444.35|2444.7|2444.7|2444.7|2444.7|2444.35|2444.35|0
1605520560000|2020-11-16 09:56:00|2444.59|2444.59|2443.96|2443.96|2444.59|2444.59|2443.95|2443.95|0
1605520570000|2020-11-16 09:56:10|2443.97|2443.97|2444.31|2444.31|2444.37|2444.37|2443.97|2443.97|0
1605520580000|2020-11-16 09:56:20|2444.37|2444.37|2443.92|2443.92|2444.37|2444.37|2443.92|2443.92|0
1605520590000|2020-11-16 09:56:30|2443.8|2443.8|2443.55|2443.55|2443.8|2443.8|2443.44|2443.44|0
1605520600000|2020-11-16 09:56:40|2443.61|2443.61|2443.74|2443.74|2443.74|2443.74|2443.57|2443.57|0
1605520610000|2020-11-16 09:56:50|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|2443.57|0
1605520620000|2020-11-16 09:57:00|2443.51|2443.51|2442.25|2442.25|2443.51|2443.51|2442.25|2442.25|0
1605520630000|2020-11-16 09:57:10|2442.12|2442.12|2442.14|2442.14|2442.14|2442.14|2442.12|2442.12|0
1605520640000|2020-11-16 09:57:20|2441.97|2441.97|2443.21|2443.21|2443.21|2443.21|2441.97|2441.97|0
1605520650000|2020-11-16 09:57:30|2443.04|2443.04|2443.15|2443.15|2443.15|2443.15|2443.04|2443.04|0
1605520660000|2020-11-16 09:57:40|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|2442.99|0
1605520670000|2020-11-16 09:57:50|2443.04|2443.04|2442.89|2442.89|2443.04|2443.04|2442.89|2442.89|0
1605520680000|2020-11-16 09:58:00|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|0
1605520690000|2020-11-16 09:58:10|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|0
1605520700000|2020-11-16 09:58:20|2443.74|2443.74|2443.79|2443.79|2443.79|2443.79|2443.74|2443.74|0
1605520710000|2020-11-16 09:58:30|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1605520720000|2020-11-16 09:58:40|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|2444.03|0
1605520730000|2020-11-16 09:58:50|2444.15|2444.15|2444.54|2444.54|2444.54|2444.54|2444.09|2444.09|0
1605520740000|2020-11-16 09:59:00|2444.59|2444.59|2444.59|2444.59|2444.59|2444.59|2444.59|2444.59|0
1605520750000|2020-11-16 09:59:10|2444.48|2444.48|2444.57|2444.57|2444.57|2444.57|2444.48|2444.48|0
1605520770000|2020-11-16 09:59:30|2444.68|2444.68|2444.68|2444.68|2444.68|2444.68|2444.68|2444.68|0
1605520780000|2020-11-16 09:59:40|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|2444.51|0
1605520790000|2020-11-16 09:59:50|2444.6|2444.6|2444.96|2444.96|2445.28|2445.28|2444.6|2444.6|0
1605520800000|2020-11-16 10:00:00|2444.46|2444.46|2445.1|2445.1|2445.1|2445.1|2444.46|2444.46|0
1605520810000|2020-11-16 10:00:10|2445.27|2445.27|2445.11|2445.11|2445.27|2445.27|2445.11|2445.11|0
1605520820000|2020-11-16 10:00:20|2445.1|2445.1|2445.09|2445.09|2445.1|2445.1|2445.09|2445.09|0
1605520830000|2020-11-16 10:00:30|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|2444.75|0
1605520840000|2020-11-16 10:00:40|2444.72|2444.72|2444.16|2444.16|2444.72|2444.72|2444.16|2444.16|0
1605520850000|2020-11-16 10:00:50|2444.1|2444.1|2444.52|2444.52|2444.52|2444.52|2444.1|2444.1|0
1605520870000|2020-11-16 10:01:10|2444.24|2444.24|2444.18|2444.18|2444.24|2444.24|2444.18|2444.18|0
1605520880000|2020-11-16 10:01:20|2444.06|2444.06|2442.78|2442.78|2444.06|2444.06|2442.78|2442.78|0
1605520890000|2020-11-16 10:01:30|2442.72|2442.72|2442.56|2442.56|2442.72|2442.72|2442.39|2442.39|0
1605520900000|2020-11-16 10:01:40|2442.44|2442.44|2442.66|2442.66|2442.66|2442.66|2442.37|2442.37|0
1605520920000|2020-11-16 10:02:00|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|2442.64|0
1605520930000|2020-11-16 10:02:10|2442.69|2442.69|2442.98|2442.98|2442.98|2442.98|2442.69|2442.69|0
1605520940000|2020-11-16 10:02:20|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|2442.75|0
1605520950000|2020-11-16 10:02:30|2441.86|2441.86|2441.53|2441.53|2441.86|2441.86|2441.46|2441.46|0
1605520960000|2020-11-16 10:02:40|2441.2|2441.2|2441.19|2441.19|2441.22|2441.22|2441.19|2441.19|0
1605520970000|2020-11-16 10:02:50|2441.31|2441.31|2441.57|2441.57|2441.57|2441.57|2441.31|2441.31|0
1605520980000|2020-11-16 10:03:00|2441.68|2441.68|2442.35|2442.35|2442.35|2442.35|2441.68|2441.68|0
1605520990000|2020-11-16 10:03:10|2442.01|2442.01|2441.96|2441.96|2442.01|2442.01|2441.96|2441.96|0
1605521000000|2020-11-16 10:03:20|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|2442.41|0
1605521010000|2020-11-16 10:03:30|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|2442.33|0
1605521020000|2020-11-16 10:03:40|2442.16|2442.16|2441.8|2441.8|2442.16|2442.16|2441.8|2441.8|0
1605521030000|2020-11-16 10:03:50|2441.71|2441.71|2441.71|2441.71|2441.71|2441.71|2441.71|2441.71|0
1605521040000|2020-11-16 10:04:00|2441.69|2441.69|2441.52|2441.52|2441.69|2441.69|2441.52|2441.52|0
1605521050000|2020-11-16 10:04:10|2441.69|2441.69|2442.08|2442.08|2442.08|2442.08|2441.69|2441.69|0
1605521060000|2020-11-16 10:04:20|2442.14|2442.14|2441.97|2441.97|2442.14|2442.14|2441.97|2441.97|0
1605521070000|2020-11-16 10:04:30|2441.64|2441.64|2441.58|2441.58|2441.64|2441.64|2441.58|2441.58|0
1605521090000|2020-11-16 10:04:50|2441.62|2441.62|2441.49|2441.49|2441.62|2441.62|2441.47|2441.47|0
1605521100000|2020-11-16 10:05:00|2441.83|2441.83|2441.91|2441.91|2441.91|2441.91|2441.83|2441.83|0
1605521110000|2020-11-16 10:05:10|2442.14|2442.14|2442.1|2442.1|2442.14|2442.14|2442.03|2442.03|0
1605521120000|2020-11-16 10:05:20|2442.33|2442.33|2442.71|2442.71|2442.71|2442.71|2442.33|2442.33|0
1605521130000|2020-11-16 10:05:30|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|2442.79|0
1605521140000|2020-11-16 10:05:40|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|2442.84|0
1605521150000|2020-11-16 10:05:50|2442.96|2442.96|2443.79|2443.79|2443.79|2443.79|2442.96|2442.96|0
1605521160000|2020-11-16 10:06:00|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|2443.62|0
1605521170000|2020-11-16 10:06:10|2443.58|2443.58|2443.01|2443.01|2443.75|2443.75|2443.01|2443.01|0
1605521180000|2020-11-16 10:06:20|2442.84|2442.84|2443.01|2443.01|2443.01|2443.01|2442.84|2442.84|0
1605521190000|2020-11-16 10:06:30|2443.17|2443.17|2443.21|2443.21|2443.38|2443.38|2443.17|2443.17|0
1605521200000|2020-11-16 10:06:40|2443.22|2443.22|2441.92|2441.92|2443.22|2443.22|2441.92|2441.92|0
1605521210000|2020-11-16 10:06:50|2441.41|2441.41|2441.06|2441.06|2441.41|2441.41|2441.06|2441.06|0
1605521220000|2020-11-16 10:07:00|2441.1|2441.1|2441.29|2441.29|2441.29|2441.29|2441.06|2441.06|0
1605521230000|2020-11-16 10:07:10|2441.17|2441.17|2441.22|2441.22|2441.39|2441.39|2441.06|2441.06|0
1605521240000|2020-11-16 10:07:20|2441.17|2441.17|2440.05|2440.05|2441.17|2441.17|2440.05|2440.05|0
1605521250000|2020-11-16 10:07:30|2440.04|2440.04|2440.38|2440.38|2440.38|2440.38|2440.03|2440.03|0
1605521260000|2020-11-16 10:07:40|2440.39|2440.39|2440.45|2440.45|2440.51|2440.51|2440.39|2440.39|0
1605521270000|2020-11-16 10:07:50|2440.12|2440.12|2440.18|2440.18|2440.18|2440.18|2440.06|2440.06|0
1605521280000|2020-11-16 10:08:00|2439.59|2439.59|2439.42|2439.42|2439.59|2439.59|2439.3|2439.3|0
1605521290000|2020-11-16 10:08:10|2439.19|2439.19|2439.15|2439.15|2439.19|2439.19|2439.15|2439.15|0
1605521300000|2020-11-16 10:08:20|2439.11|2439.11|2439.22|2439.22|2439.22|2439.22|2439.11|2439.11|0
1605521310000|2020-11-16 10:08:30|2438.99|2438.99|2438.99|2438.99|2438.99|2438.99|2438.99|2438.99|0
1605521340000|2020-11-16 10:09:00|2438.98|2438.98|2439.82|2439.82|2439.82|2439.82|2438.98|2438.98|0
1605521350000|2020-11-16 10:09:10|2439.83|2439.83|2440|2440|2440.12|2440.12|2439.83|2439.83|0
1605521360000|2020-11-16 10:09:20|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|0
1605521370000|2020-11-16 10:09:30|2440.31|2440.31|2440.69|2440.69|2440.69|2440.69|2440.31|2440.31|0
1605521380000|2020-11-16 10:09:40|2440.7|2440.7|2440.76|2440.76|2440.76|2440.76|2440.54|2440.54|0
1605521390000|2020-11-16 10:09:50|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|0
1605521410000|2020-11-16 10:10:10|2440.93|2440.93|2441.07|2441.07|2441.13|2441.13|2440.93|2440.93|0
1605521430000|2020-11-16 10:10:30|2441.35|2441.35|2441.53|2441.53|2441.53|2441.53|2441.35|2441.35|0
1605521460000|2020-11-16 10:11:00|2441.6|2441.6|2442.18|2442.18|2442.27|2442.27|2441.6|2441.6|0
1605521470000|2020-11-16 10:11:10|2442.21|2442.21|2442.38|2442.38|2442.38|2442.38|2442.21|2442.21|0
1605521480000|2020-11-16 10:11:20|2442.05|2442.05|2441.32|2441.32|2442.05|2442.05|2441.32|2441.32|0
1605521490000|2020-11-16 10:11:30|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|2441.38|0
1605521500000|2020-11-16 10:11:40|2441.27|2441.27|2441.33|2441.33|2441.33|2441.33|2441.27|2441.27|0
1605521510000|2020-11-16 10:11:50|2441.5|2441.5|2441.16|2441.16|2441.5|2441.5|2441.16|2441.16|0
1605521520000|2020-11-16 10:12:00|2441.35|2441.35|2441.57|2441.57|2441.57|2441.57|2441.24|2441.24|0
1605521540000|2020-11-16 10:12:20|2441.68|2441.68|2441.85|2441.85|2442.02|2442.02|2441.68|2441.68|0
1605521550000|2020-11-16 10:12:30|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|2441.81|0
1605521560000|2020-11-16 10:12:40|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|2441.79|0
1605521570000|2020-11-16 10:12:50|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|0
1605521580000|2020-11-16 10:13:00|2441.69|2441.69|2441.61|2441.61|2441.69|2441.69|2441.58|2441.58|0
1605521590000|2020-11-16 10:13:10|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|2441.78|0
1605521600000|2020-11-16 10:13:20|2441.84|2441.84|2442|2442|2442.17|2442.17|2441.84|2441.84|0
1605521610000|2020-11-16 10:13:30|2441.99|2441.99|2442.01|2442.01|2442.01|2442.01|2441.99|2441.99|0
1605521620000|2020-11-16 10:13:40|2441.96|2441.96|2441.91|2441.91|2441.96|2441.96|2441.91|2441.91|0
1605521630000|2020-11-16 10:13:50|2441.75|2441.75|2441.44|2441.44|2441.75|2441.75|2441.44|2441.44|0
1605521640000|2020-11-16 10:14:00|2441.49|2441.49|2441.4|2441.4|2441.49|2441.49|2441.4|2441.4|0
1605521650000|2020-11-16 10:14:10|2441.34|2441.34|2440.29|2440.29|2441.34|2441.34|2440.29|2440.29|0
1605521670000|2020-11-16 10:14:30|2440.41|2440.41|2440.35|2440.35|2440.41|2440.41|2440.35|2440.35|0
1605521680000|2020-11-16 10:14:40|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|0
1605521690000|2020-11-16 10:14:50|2440.02|2440.02|2439.94|2439.94|2440.02|2440.02|2439.88|2439.88|0
1605521700000|2020-11-16 10:15:00|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|0
1605521710000|2020-11-16 10:15:10|2440.08|2440.08|2439.91|2439.91|2440.14|2440.14|2439.91|2439.91|0
1605521720000|2020-11-16 10:15:20|2439.8|2439.8|2439.28|2439.28|2439.91|2439.91|2439.28|2439.28|0
1605521730000|2020-11-16 10:15:30|2439.29|2439.29|2439.16|2439.16|2439.34|2439.34|2439.16|2439.16|0
1605521740000|2020-11-16 10:15:40|2439.21|2439.21|2439.59|2439.59|2439.59|2439.59|2439.21|2439.21|0
1605521750000|2020-11-16 10:15:50|2439.92|2439.92|2440.09|2440.09|2440.09|2440.09|2439.92|2439.92|0
1605521760000|2020-11-16 10:16:00|2440.21|2440.21|2440.57|2440.57|2440.65|2440.65|2440.21|2440.21|0
1605521770000|2020-11-16 10:16:10|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|2440.12|0
1605521780000|2020-11-16 10:16:20|2440.18|2440.18|2439.8|2439.8|2440.18|2440.18|2439.8|2439.8|0
1605521790000|2020-11-16 10:16:30|2439.92|2439.92|2440.31|2440.31|2440.31|2440.31|2439.92|2439.92|0
1605521810000|2020-11-16 10:16:50|2440.7|2440.7|2440.87|2440.87|2440.87|2440.87|2440.7|2440.7|0
1605521820000|2020-11-16 10:17:00|2440.83|2440.83|2440.19|2440.19|2440.83|2440.83|2440.19|2440.19|0
1605521830000|2020-11-16 10:17:10|2440.36|2440.36|2440.25|2440.25|2440.36|2440.36|2440.25|2440.25|0
1605521840000|2020-11-16 10:17:20|2439.91|2439.91|2439.87|2439.87|2439.91|2439.91|2439.87|2439.87|0
1605521850000|2020-11-16 10:17:30|2440.21|2440.21|2439.98|2439.98|2440.37|2440.37|2439.87|2439.87|0
1605521870000|2020-11-16 10:17:50|2440.1|2440.1|2439.85|2439.85|2440.1|2440.1|2439.85|2439.85|0
1605521880000|2020-11-16 10:18:00|2439.79|2439.79|2439.51|2439.51|2439.79|2439.79|2439.51|2439.51|0
1605521890000|2020-11-16 10:18:10|2439.3|2439.3|2439.43|2439.43|2439.47|2439.47|2439.3|2439.3|0
1605521910000|2020-11-16 10:18:30|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|0
1605521920000|2020-11-16 10:18:40|2439.52|2439.52|2439.89|2439.89|2439.89|2439.89|2439.52|2439.52|0
1605521930000|2020-11-16 10:18:50|2439.92|2439.92|2439.92|2439.92|2439.92|2439.92|2439.92|2439.92|0
1605521940000|2020-11-16 10:19:00|2439.8|2439.8|2439.73|2439.73|2439.8|2439.8|2439.64|2439.64|0
1605521950000|2020-11-16 10:19:10|2439.69|2439.69|2439.73|2439.73|2439.77|2439.77|2439.69|2439.69|0
1605521960000|2020-11-16 10:19:20|2439.78|2439.78|2439.67|2439.67|2439.81|2439.81|2439.67|2439.67|0
1605521970000|2020-11-16 10:19:30|2439.68|2439.68|2439.51|2439.51|2439.68|2439.68|2439.51|2439.51|0
1605521980000|2020-11-16 10:19:40|2439.57|2439.57|2439.57|2439.57|2439.57|2439.57|2439.57|2439.57|0
1605521990000|2020-11-16 10:19:50|2440.23|2440.23|2440.35|2440.35|2440.35|2440.35|2440.23|2440.23|0
1605522000000|2020-11-16 10:20:00|2440.51|2440.51|2440.17|2440.17|2440.51|2440.51|2440.01|2440.01|0
1605522010000|2020-11-16 10:20:10|2440.92|2440.92|2441.19|2441.19|2441.19|2441.19|2440.92|2440.92|0
1605522020000|2020-11-16 10:20:20|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|2441.02|0
1605522030000|2020-11-16 10:20:30|2440.99|2440.99|2441.04|2441.04|2441.09|2441.09|2440.88|2440.88|0
1605522050000|2020-11-16 10:20:50|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|0
1605522060000|2020-11-16 10:21:00|2440.95|2440.95|2441.79|2441.79|2441.82|2441.82|2440.95|2440.95|0
1605522070000|2020-11-16 10:21:10|2441.56|2441.56|2441.13|2441.13|2441.57|2441.57|2441.13|2441.13|0
1605522080000|2020-11-16 10:21:20|2441.09|2441.09|2440.76|2440.76|2441.09|2441.09|2440.76|2440.76|0
1605522110000|2020-11-16 10:21:50|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|0
1605522120000|2020-11-16 10:22:00|2440.71|2440.71|2440.54|2440.54|2440.71|2440.71|2440.54|2440.54|0
1605522140000|2020-11-16 10:22:20|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|2440.87|0
1605522150000|2020-11-16 10:22:30|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|0
1605522160000|2020-11-16 10:22:40|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|2440.66|0
1605522170000|2020-11-16 10:22:50|2440.49|2440.49|2440.48|2440.48|2440.49|2440.49|2440.48|2440.48|0
1605522180000|2020-11-16 10:23:00|2440.71|2440.71|2440.72|2440.72|2440.88|2440.88|2440.71|2440.71|0
1605522190000|2020-11-16 10:23:10|2440.61|2440.61|2440.38|2440.38|2440.61|2440.61|2440.38|2440.38|0
1605522200000|2020-11-16 10:23:20|2440.27|2440.27|2440.21|2440.21|2440.27|2440.27|2440.21|2440.21|0
1605522210000|2020-11-16 10:23:30|2440.43|2440.43|2440.74|2440.74|2440.75|2440.75|2440.43|2440.43|0
1605522230000|2020-11-16 10:23:50|2440.85|2440.85|2440.72|2440.72|2441.19|2441.19|2440.72|2440.72|0
1605522240000|2020-11-16 10:24:00|2440.55|2440.55|2440.06|2440.06|2440.55|2440.55|2440.06|2440.06|0
1605522260000|2020-11-16 10:24:20|2440.12|2440.12|2440.09|2440.09|2440.12|2440.12|2439.98|2439.98|0
1605522280000|2020-11-16 10:24:40|2439.98|2439.98|2440.03|2440.03|2440.03|2440.03|2439.98|2439.98|0
1605522300000|2020-11-16 10:25:00|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|2440.02|0
1605522310000|2020-11-16 10:25:10|2439.52|2439.52|2439.83|2439.83|2439.83|2439.83|2439.08|2439.08|0
1605522320000|2020-11-16 10:25:20|2439.79|2439.79|2440.16|2440.16|2440.16|2440.16|2439.79|2439.79|0
1605522330000|2020-11-16 10:25:30|2440.22|2440.22|2440.26|2440.26|2440.26|2440.26|2440.16|2440.16|0
1605522340000|2020-11-16 10:25:40|2440.3|2440.3|2440.31|2440.31|2440.31|2440.31|2440.3|2440.3|0
1605522350000|2020-11-16 10:25:50|2440.09|2440.09|2440.96|2440.96|2441.13|2441.13|2440.09|2440.09|0
1605522360000|2020-11-16 10:26:00|2441.02|2441.02|2441.35|2441.35|2441.69|2441.69|2441.02|2441.02|0
1605522370000|2020-11-16 10:26:10|2441.41|2441.41|2441.58|2441.58|2441.75|2441.75|2441.41|2441.41|0
1605522380000|2020-11-16 10:26:20|2441.69|2441.69|2442.04|2442.04|2442.08|2442.08|2441.69|2441.69|0
1605522390000|2020-11-16 10:26:30|2441.71|2441.71|2442.19|2442.19|2442.19|2442.19|2441.67|2441.67|0
1605522400000|2020-11-16 10:26:40|2441.58|2441.58|2441.42|2441.42|2441.63|2441.63|2441.42|2441.42|0
1605522410000|2020-11-16 10:26:50|2441.36|2441.36|2440.36|2440.36|2441.48|2441.48|2440.36|2440.36|0
1605522420000|2020-11-16 10:27:00|2440.19|2440.19|2440.08|2440.08|2440.19|2440.19|2439.86|2439.86|0
1605522430000|2020-11-16 10:27:10|2439.91|2439.91|2439.97|2439.97|2439.97|2439.97|2439.91|2439.91|0
1605522440000|2020-11-16 10:27:20|2440.14|2440.14|2440.31|2440.31|2440.31|2440.31|2440.14|2440.14|0
1605522450000|2020-11-16 10:27:30|2440.2|2440.2|2440.29|2440.29|2440.29|2440.29|2439.96|2439.96|0
1605522460000|2020-11-16 10:27:40|2440.46|2440.46|2440.31|2440.31|2440.47|2440.47|2440.29|2440.29|0
1605522480000|2020-11-16 10:28:00|2440.47|2440.47|2440.27|2440.27|2440.51|2440.51|2440.27|2440.27|0
1605522490000|2020-11-16 10:28:10|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|2440.23|0
1605522500000|2020-11-16 10:28:20|2440.06|2440.06|2440.1|2440.1|2440.1|2440.1|2440.06|2440.06|0
1605522510000|2020-11-16 10:28:30|2440.27|2440.27|2440.43|2440.43|2440.43|2440.43|2440.27|2440.27|0
1605522520000|2020-11-16 10:28:40|2440.4|2440.4|2440.63|2440.63|2440.63|2440.63|2440.4|2440.4|0
1605522530000|2020-11-16 10:28:50|2440.41|2440.41|2439.9|2439.9|2440.41|2440.41|2439.57|2439.57|0
1605522540000|2020-11-16 10:29:00|2440.07|2440.07|2439.14|2439.14|2440.07|2440.07|2439.14|2439.14|0
1605522550000|2020-11-16 10:29:10|2438.63|2438.63|2437.52|2437.52|2438.63|2438.63|2437.49|2437.49|0
1605522560000|2020-11-16 10:29:20|2437.86|2437.86|2437.52|2437.52|2437.86|2437.86|2437.52|2437.52|0
1605522570000|2020-11-16 10:29:30|2437.7|2437.7|2437.92|2437.92|2438.26|2438.26|2437.7|2437.7|0
1605522580000|2020-11-16 10:29:40|2437.89|2437.89|2437.41|2437.41|2437.89|2437.89|2437.41|2437.41|0
1605522590000|2020-11-16 10:29:50|2437.46|2437.46|2437.43|2437.43|2437.46|2437.46|2437.43|2437.43|0
1605522600000|2020-11-16 10:30:00|2437.26|2437.26|2437.72|2437.72|2437.89|2437.89|2437.26|2437.26|0
1605522610000|2020-11-16 10:30:10|2437.66|2437.66|2437.33|2437.33|2437.66|2437.66|2437.33|2437.33|0
1605522620000|2020-11-16 10:30:20|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|0
1605522630000|2020-11-16 10:30:30|2437.23|2437.23|2436.65|2436.65|2437.23|2437.23|2436.59|2436.59|0
1605522640000|2020-11-16 10:30:40|2436.69|2436.69|2437.14|2437.14|2437.14|2437.14|2436.69|2436.69|0
1605522650000|2020-11-16 10:30:50|2437.25|2437.25|2437.62|2437.62|2437.62|2437.62|2437.25|2437.25|0
1605522660000|2020-11-16 10:31:00|2437.68|2437.68|2437.68|2437.68|2437.68|2437.68|2437.51|2437.51|0
1605522670000|2020-11-16 10:31:10|2437.74|2437.74|2437.5|2437.5|2437.74|2437.74|2437.5|2437.5|0
1605522680000|2020-11-16 10:31:20|2437.67|2437.67|2438.01|2438.01|2438.01|2438.01|2437.67|2437.67|0
1605522690000|2020-11-16 10:31:30|2438.07|2438.07|2438.45|2438.45|2438.45|2438.45|2438.07|2438.07|0
1605522700000|2020-11-16 10:31:40|2438.34|2438.34|2438.48|2438.48|2438.5|2438.5|2438.34|2438.34|0
1605522710000|2020-11-16 10:31:50|2438.5|2438.5|2438.65|2438.65|2438.65|2438.65|2438.5|2438.5|0
1605522720000|2020-11-16 10:32:00|2438.49|2438.49|2438.32|2438.32|2438.49|2438.49|2438.32|2438.32|0
1605522730000|2020-11-16 10:32:10|2438.3|2438.3|2438.3|2438.3|2438.3|2438.3|2438.13|2438.13|0
1605522740000|2020-11-16 10:32:20|2438.13|2438.13|2438.05|2438.05|2438.16|2438.16|2437.99|2437.99|0
1605522750000|2020-11-16 10:32:30|2437.97|2437.97|2438.31|2438.31|2438.31|2438.31|2437.97|2437.97|0
1605522760000|2020-11-16 10:32:40|2438.47|2438.47|2438.47|2438.47|2438.47|2438.47|2438.47|2438.47|0
1605522770000|2020-11-16 10:32:50|2438.36|2438.36|2438.41|2438.41|2438.47|2438.47|2438.19|2438.19|0
1605522780000|2020-11-16 10:33:00|2438.25|2438.25|2438.13|2438.13|2438.25|2438.25|2438.13|2438.13|0
1605522790000|2020-11-16 10:33:10|2437.96|2437.96|2437.96|2437.96|2437.96|2437.96|2437.96|2437.96|0
1605522800000|2020-11-16 10:33:20|2438|2438|2438|2438|2438|2438|2438|2438|0
1605522810000|2020-11-16 10:33:30|2438.33|2438.33|2438.39|2438.39|2438.39|2438.39|2438.33|2438.33|0
1605522820000|2020-11-16 10:33:40|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|2438.36|0
1605522830000|2020-11-16 10:33:50|2438.53|2438.53|2438.19|2438.19|2438.53|2438.53|2438.19|2438.19|0
1605522840000|2020-11-16 10:34:00|2438.03|2438.03|2438.16|2438.16|2438.16|2438.16|2438|2438|0
1605522870000|2020-11-16 10:34:30|2438.05|2438.05|2436.95|2436.95|2438.05|2438.05|2436.95|2436.95|0
1605522890000|2020-11-16 10:34:50|2436.83|2436.83|2436.83|2436.83|2436.83|2436.83|2436.83|2436.83|0
1605522900000|2020-11-16 10:35:00|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|0
1605522910000|2020-11-16 10:35:10|2436.98|2436.98|2436.98|2436.98|2436.98|2436.98|2436.98|2436.98|0
1605522920000|2020-11-16 10:35:20|2436.93|2436.93|2436.5|2436.5|2436.93|2436.93|2436.5|2436.5|0
1605522930000|2020-11-16 10:35:30|2435.78|2435.78|2435.58|2435.58|2435.78|2435.78|2435|2435|0
1605522940000|2020-11-16 10:35:40|2435.54|2435.54|2435.48|2435.48|2435.54|2435.54|2435.48|2435.48|0
1605522950000|2020-11-16 10:35:50|2435.42|2435.42|2435.21|2435.21|2435.42|2435.42|2434.88|2434.88|0
1605522960000|2020-11-16 10:36:00|2435.38|2435.38|2434.99|2434.99|2435.55|2435.55|2434.93|2434.93|0
1605522970000|2020-11-16 10:36:10|2435.27|2435.27|2435.66|2435.66|2435.66|2435.66|2435.23|2435.23|0
1605522980000|2020-11-16 10:36:20|2435.5|2435.5|2437.4|2437.4|2437.4|2437.4|2435.5|2435.5|0
1605522990000|2020-11-16 10:36:30|2437.43|2437.43|2437.43|2437.43|2437.43|2437.43|2437.43|2437.43|0
1605523000000|2020-11-16 10:36:40|2437.45|2437.45|2437.95|2437.95|2437.95|2437.95|2437.45|2437.45|0
1605523010000|2020-11-16 10:36:50|2437.78|2437.78|2437.76|2437.76|2437.78|2437.78|2437.76|2437.76|0
1605523030000|2020-11-16 10:37:10|2437.99|2437.99|2438.28|2438.28|2438.53|2438.53|2437.99|2437.99|0
1605523040000|2020-11-16 10:37:20|2438.33|2438.33|2438.33|2438.33|2438.66|2438.66|2438.33|2438.33|0
1605523050000|2020-11-16 10:37:30|2438.27|2438.27|2437.94|2437.94|2438.27|2438.27|2437.94|2437.94|0
1605523060000|2020-11-16 10:37:40|2437.77|2437.77|2437.94|2437.94|2437.94|2437.94|2437.77|2437.77|0
1605523070000|2020-11-16 10:37:50|2438.16|2438.16|2438|2438|2438.16|2438.16|2438|2438|0
1605523090000|2020-11-16 10:38:10|2438.16|2438.16|2438|2438|2438.16|2438.16|2438|2438|0
1605523100000|2020-11-16 10:38:20|2438.06|2438.06|2438.06|2438.06|2438.06|2438.06|2438.06|2438.06|0
1605523110000|2020-11-16 10:38:30|2437.72|2437.72|2437.72|2437.72|2437.72|2437.72|2437.72|2437.72|0
1605523120000|2020-11-16 10:38:40|2437.61|2437.61|2437.67|2437.67|2437.67|2437.67|2437.55|2437.55|0
1605523130000|2020-11-16 10:38:50|2437.69|2437.69|2437.68|2437.68|2437.69|2437.69|2437.68|2437.68|0
1605523140000|2020-11-16 10:39:00|2437.79|2437.79|2437.81|2437.81|2437.81|2437.81|2437.79|2437.79|0
1605523150000|2020-11-16 10:39:10|2437.98|2437.98|2438.13|2438.13|2438.13|2438.13|2437.76|2437.76|0
1605523160000|2020-11-16 10:39:20|2438.23|2438.23|2438.12|2438.12|2438.23|2438.23|2437.95|2437.95|0
1605523170000|2020-11-16 10:39:30|2438.24|2438.24|2438.73|2438.73|2438.73|2438.73|2438.24|2438.24|0
1605523180000|2020-11-16 10:39:40|2438.65|2438.65|2437.64|2437.64|2438.65|2438.65|2437.64|2437.64|0
1605523190000|2020-11-16 10:39:50|2437.97|2437.97|2437.82|2437.82|2438.14|2438.14|2437.8|2437.8|0
1605523200000|2020-11-16 10:40:00|2437.86|2437.86|2438.41|2438.41|2438.58|2438.58|2437.86|2437.86|0
1605523210000|2020-11-16 10:40:10|2438.47|2438.47|2438.77|2438.77|2438.77|2438.77|2438.47|2438.47|0
1605523220000|2020-11-16 10:40:20|2439.27|2439.27|2439.21|2439.21|2439.27|2439.27|2439.21|2439.21|0
1605523230000|2020-11-16 10:40:30|2439.05|2439.05|2439.33|2439.33|2439.33|2439.33|2439.05|2439.05|0
1605523240000|2020-11-16 10:40:40|2439.16|2439.16|2438.36|2438.36|2439.16|2439.16|2438.36|2438.36|0
1605523250000|2020-11-16 10:40:50|2438.28|2438.28|2437.29|2437.29|2438.28|2438.28|2437.29|2437.29|0
1605523260000|2020-11-16 10:41:00|2437.34|2437.34|2436.88|2436.88|2437.34|2437.34|2436.55|2436.55|0
1605523270000|2020-11-16 10:41:10|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|0
1605523280000|2020-11-16 10:41:20|2437|2437|2436.97|2436.97|2437|2437|2436.97|2436.97|0
1605523290000|2020-11-16 10:41:30|2436.93|2436.93|2436.93|2436.93|2436.93|2436.93|2436.93|2436.93|0
1605523300000|2020-11-16 10:41:40|2437.1|2437.1|2436.82|2436.82|2437.1|2437.1|2436.82|2436.82|0
1605523310000|2020-11-16 10:41:50|2436.93|2436.93|2437.05|2437.05|2437.05|2437.05|2436.93|2436.93|0
1605523320000|2020-11-16 10:42:00|2437.16|2437.16|2437.48|2437.48|2437.48|2437.48|2437.16|2437.16|0
1605523330000|2020-11-16 10:42:10|2437.54|2437.54|2437.42|2437.42|2437.54|2437.54|2437.31|2437.31|0
1605523340000|2020-11-16 10:42:20|2437.5|2437.5|2437.55|2437.55|2437.55|2437.55|2437.5|2437.5|0
1605523350000|2020-11-16 10:42:30|2437.5|2437.5|2437.08|2437.08|2437.5|2437.5|2437.08|2437.08|0
1605523370000|2020-11-16 10:42:50|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|0
1605523380000|2020-11-16 10:43:00|2437.13|2437.13|2437.22|2437.22|2437.3|2437.3|2437.13|2437.13|0
1605523390000|2020-11-16 10:43:10|2436.88|2436.88|2436.84|2436.84|2436.88|2436.88|2436.84|2436.84|0
1605523400000|2020-11-16 10:43:20|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|2436.81|0
1605523410000|2020-11-16 10:43:30|2436.82|2436.82|2436.63|2436.63|2436.82|2436.82|2436.63|2436.63|0
1605523420000|2020-11-16 10:43:40|2436.54|2436.54|2436.14|2436.14|2436.54|2436.54|2435.86|2435.86|0
1605523430000|2020-11-16 10:43:50|2436.3|2436.3|2436.26|2436.26|2436.3|2436.3|2436.14|2436.14|0
1605523440000|2020-11-16 10:44:00|2436.3|2436.3|2436.37|2436.37|2436.37|2436.37|2436.3|2436.3|0
1605523450000|2020-11-16 10:44:10|2436.21|2436.21|2436.21|2436.21|2436.21|2436.21|2436.21|2436.21|0
1605523460000|2020-11-16 10:44:20|2436.04|2436.04|2435.98|2435.98|2436.37|2436.37|2435.98|2435.98|0
1605523470000|2020-11-16 10:44:30|2435.77|2435.77|2435.87|2435.87|2435.87|2435.87|2435.77|2435.77|0
1605523480000|2020-11-16 10:44:40|2435.86|2435.86|2435.75|2435.75|2435.86|2435.86|2435.75|2435.75|0
1605523490000|2020-11-16 10:44:50|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|2435.7|0
1605523500000|2020-11-16 10:45:00|2435.47|2435.47|2435.42|2435.42|2435.47|2435.47|2435.42|2435.42|0
1605523510000|2020-11-16 10:45:10|2435.08|2435.08|2434.63|2434.63|2435.08|2435.08|2434.63|2434.63|0
1605523520000|2020-11-16 10:45:20|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|0
1605523540000|2020-11-16 10:45:40|2435.35|2435.35|2435.31|2435.31|2435.35|2435.35|2435.31|2435.31|0
1605523560000|2020-11-16 10:46:00|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|2435.02|0
1605523570000|2020-11-16 10:46:10|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|2434.69|0
1605523580000|2020-11-16 10:46:20|2434.65|2434.65|2434.69|2434.69|2434.69|2434.69|2434.65|2434.65|0
1605523590000|2020-11-16 10:46:30|2434.46|2434.46|2434.46|2434.46|2434.46|2434.46|2434.46|2434.46|0
1605523600000|2020-11-16 10:46:40|2434.3|2434.3|2433.96|2433.96|2434.3|2434.3|2433.92|2433.92|0
1605523610000|2020-11-16 10:46:50|2434|2434|2433.96|2433.96|2434|2434|2433.79|2433.79|0
1605523620000|2020-11-16 10:47:00|2433.79|2433.79|2433.96|2433.96|2433.96|2433.96|2433.79|2433.79|0
1605523630000|2020-11-16 10:47:10|2434|2434|2433.94|2433.94|2434|2434|2433.94|2433.94|0
1605523640000|2020-11-16 10:47:20|2433.74|2433.74|2433.9|2433.9|2433.9|2433.9|2433.74|2433.74|0
1605523650000|2020-11-16 10:47:30|2433.61|2433.61|2433.99|2433.99|2433.99|2433.99|2433.56|2433.56|0
1605523660000|2020-11-16 10:47:40|2434.32|2434.32|2434.29|2434.29|2434.32|2434.32|2434.29|2434.29|0
1605523670000|2020-11-16 10:47:50|2434.46|2434.46|2435.07|2435.07|2435.07|2435.07|2434.46|2434.46|0
1605523680000|2020-11-16 10:48:00|2435.23|2435.23|2435.48|2435.48|2435.48|2435.48|2435.23|2435.23|0
1605523690000|2020-11-16 10:48:10|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|0
1605523700000|2020-11-16 10:48:20|2435.77|2435.77|2436.43|2436.43|2436.43|2436.43|2435.77|2435.77|0
1605523710000|2020-11-16 10:48:30|2436.44|2436.44|2436.44|2436.44|2436.44|2436.44|2436.44|2436.44|0
1605523730000|2020-11-16 10:48:50|2436.79|2436.79|2437.59|2437.59|2437.64|2437.64|2436.74|2436.74|0
1605523740000|2020-11-16 10:49:00|2437.62|2437.62|2437.48|2437.48|2437.62|2437.62|2437.34|2437.34|0
1605523750000|2020-11-16 10:49:10|2437.47|2437.47|2437.44|2437.44|2437.47|2437.47|2437.44|2437.44|0
1605523760000|2020-11-16 10:49:20|2437.94|2437.94|2438.05|2438.05|2438.05|2438.05|2437.94|2437.94|0
1605523770000|2020-11-16 10:49:30|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|2438.22|0
1605523780000|2020-11-16 10:49:40|2438.55|2438.55|2438.67|2438.67|2438.68|2438.68|2438.55|2438.55|0
1605523790000|2020-11-16 10:49:50|2438.79|2438.79|2438.73|2438.73|2438.9|2438.9|2438.67|2438.67|0
1605523800000|2020-11-16 10:50:00|2438.67|2438.67|2439.06|2439.06|2439.06|2439.06|2438.44|2438.44|0
1605523810000|2020-11-16 10:50:10|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|0
1605523820000|2020-11-16 10:50:20|2439.21|2439.21|2439.21|2439.21|2439.21|2439.21|2439.2|2439.2|0
1605523830000|2020-11-16 10:50:30|2438.87|2438.87|2439.21|2439.21|2439.21|2439.21|2438.87|2438.87|0
1605523840000|2020-11-16 10:50:40|2439.22|2439.22|2439.59|2439.59|2439.59|2439.59|2439.21|2439.21|0
1605523850000|2020-11-16 10:50:50|2439.6|2439.6|2439.77|2439.77|2439.77|2439.77|2439.59|2439.59|0
1605523860000|2020-11-16 10:51:00|2439.75|2439.75|2439.72|2439.72|2439.75|2439.75|2439.72|2439.72|0
1605523870000|2020-11-16 10:51:10|2439.55|2439.55|2438.51|2438.51|2439.55|2439.55|2438.5|2438.5|0
1605523890000|2020-11-16 10:51:30|2438.57|2438.57|2438.49|2438.49|2438.57|2438.57|2438.49|2438.49|0
1605523900000|2020-11-16 10:51:40|2438.15|2438.15|2438.15|2438.15|2438.15|2438.15|2438.15|2438.15|0
1605523910000|2020-11-16 10:51:50|2438.49|2438.49|2438.49|2438.49|2438.49|2438.49|2438.49|2438.49|0
1605523920000|2020-11-16 10:52:00|2438.65|2438.65|2438.65|2438.65|2438.65|2438.65|2438.65|2438.65|0
1605523930000|2020-11-16 10:52:10|2438.71|2438.71|2438.96|2438.96|2438.96|2438.96|2438.71|2438.71|0
1605523940000|2020-11-16 10:52:20|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|2439.02|0
1605523950000|2020-11-16 10:52:30|2439.52|2439.52|2439.63|2439.63|2439.69|2439.69|2439.52|2439.52|0
1605523960000|2020-11-16 10:52:40|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|2439.52|0
1605523970000|2020-11-16 10:52:50|2439.74|2439.74|2439.7|2439.7|2439.74|2439.74|2439.63|2439.63|0
1605524000000|2020-11-16 10:53:20|2439.65|2439.65|2439.65|2439.65|2439.65|2439.65|2439.65|2439.65|0
1605524010000|2020-11-16 10:53:30|2439.25|2439.25|2438.06|2438.06|2439.25|2439.25|2438.06|2438.06|0
1605524030000|2020-11-16 10:53:50|2437.95|2437.95|2437.95|2437.95|2437.95|2437.95|2437.95|2437.95|0
1605524040000|2020-11-16 10:54:00|2437.84|2437.84|2437.8|2437.8|2437.84|2437.84|2437.67|2437.67|0
1605524050000|2020-11-16 10:54:10|2437.78|2437.78|2438.36|2438.36|2438.36|2438.36|2437.78|2437.78|0
1605524060000|2020-11-16 10:54:20|2438.35|2438.35|2438.39|2438.39|2438.39|2438.39|2438.35|2438.35|0
1605524070000|2020-11-16 10:54:30|2438.56|2438.56|2438.54|2438.54|2438.58|2438.58|2438.54|2438.54|0
1605524080000|2020-11-16 10:54:40|2438.58|2438.58|2438.68|2438.68|2438.7|2438.7|2438.58|2438.58|0
1605524090000|2020-11-16 10:54:50|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|2438.67|0
1605524100000|2020-11-16 10:55:00|2438.5|2438.5|2438.96|2438.96|2438.96|2438.96|2438.5|2438.5|0
1605524110000|2020-11-16 10:55:10|2439.04|2439.04|2437.92|2437.92|2439.04|2439.04|2437.92|2437.92|0
1605524120000|2020-11-16 10:55:20|2437.75|2437.75|2437.75|2437.75|2437.75|2437.75|2437.75|2437.75|0
1605524130000|2020-11-16 10:55:30|2437.7|2437.7|2437.56|2437.56|2437.7|2437.7|2437.56|2437.56|0
1605524140000|2020-11-16 10:55:40|2437.44|2437.44|2436.82|2436.82|2437.44|2437.44|2436.68|2436.68|0
1605524150000|2020-11-16 10:55:50|2437.11|2437.11|2437.16|2437.16|2437.16|2437.16|2437.11|2437.11|0
1605524160000|2020-11-16 10:56:00|2437.22|2437.22|2437.73|2437.73|2437.84|2437.84|2437.22|2437.22|0
1605524170000|2020-11-16 10:56:10|2438.08|2438.08|2437.91|2437.91|2438.08|2438.08|2437.91|2437.91|0
1605524180000|2020-11-16 10:56:20|2437.8|2437.8|2437.57|2437.57|2437.8|2437.8|2437.57|2437.57|0
1605524190000|2020-11-16 10:56:30|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|0
1605524200000|2020-11-16 10:56:40|2437.56|2437.56|2437.5|2437.5|2437.56|2437.56|2437.5|2437.5|0
1605524210000|2020-11-16 10:56:50|2437.33|2437.33|2436.96|2436.96|2437.33|2437.33|2436.96|2436.96|0
1605524220000|2020-11-16 10:57:00|2436.84|2436.84|2436.28|2436.28|2436.84|2436.84|2436.28|2436.28|0
1605524230000|2020-11-16 10:57:10|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|2436.11|0
1605524240000|2020-11-16 10:57:20|2435.94|2435.94|2435.94|2435.94|2435.94|2435.94|2435.94|2435.94|0
1605524250000|2020-11-16 10:57:30|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|0
1605524260000|2020-11-16 10:57:40|2436.07|2436.07|2436.05|2436.05|2436.12|2436.12|2435.84|2435.84|0
1605524270000|2020-11-16 10:57:50|2436.12|2436.12|2436.15|2436.15|2436.2|2436.2|2436.12|2436.12|0
1605524280000|2020-11-16 10:58:00|2436.19|2436.19|2436.08|2436.08|2436.19|2436.19|2436.02|2436.02|0
1605524290000|2020-11-16 10:58:10|2435.99|2435.99|2435.99|2435.99|2436.03|2436.03|2435.99|2435.99|0
1605524310000|2020-11-16 10:58:30|2436.03|2436.03|2435.81|2435.81|2436.03|2436.03|2435.81|2435.81|0
1605524320000|2020-11-16 10:58:40|2435.87|2435.87|2435.68|2435.68|2435.87|2435.87|2435.68|2435.68|0
1605524330000|2020-11-16 10:58:50|2435.4|2435.4|2435.34|2435.34|2435.4|2435.4|2435.23|2435.23|0
1605524340000|2020-11-16 10:59:00|2435.29|2435.29|2435.68|2435.68|2435.68|2435.68|2434.84|2434.84|0
1605524350000|2020-11-16 10:59:10|2435.73|2435.73|2435.86|2435.86|2435.87|2435.87|2435.73|2435.73|0
1605524360000|2020-11-16 10:59:20|2435.92|2435.92|2435.75|2435.75|2435.92|2435.92|2435.75|2435.75|0
1605524370000|2020-11-16 10:59:30|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|0
1605524380000|2020-11-16 10:59:40|2436.5|2436.5|2436.58|2436.58|2436.58|2436.58|2436.5|2436.5|0
1605524390000|2020-11-16 10:59:50|2436.75|2436.75|2437.13|2437.13|2437.13|2437.13|2436.75|2436.75|0
1605524400000|2020-11-16 11:00:00|2437.19|2437.19|2438.27|2438.27|2438.27|2438.27|2437.19|2437.19|0
1605524410000|2020-11-16 11:00:10|2438.23|2438.23|2438.46|2438.46|2438.46|2438.46|2438.23|2438.23|0
1605524420000|2020-11-16 11:00:20|2438.45|2438.45|2439.27|2439.27|2439.27|2439.27|2438.45|2438.45|0
1605524430000|2020-11-16 11:00:30|2439.77|2439.77|2439.88|2439.88|2439.93|2439.93|2439.77|2439.77|0
1605524450000|2020-11-16 11:00:50|2440.11|2440.11|2440.85|2440.85|2440.85|2440.85|2440.11|2440.11|0
1605524460000|2020-11-16 11:01:00|2440.8|2440.8|2440.85|2440.85|2440.85|2440.85|2440.8|2440.8|0
1605524470000|2020-11-16 11:01:10|2440.84|2440.84|2441.12|2441.12|2441.21|2441.21|2440.84|2440.84|0
1605524480000|2020-11-16 11:01:20|2441.18|2441.18|2441.23|2441.23|2441.24|2441.24|2441.18|2441.18|0
1605524500000|2020-11-16 11:01:40|2441.17|2441.17|2441.48|2441.48|2441.48|2441.48|2441.17|2441.17|0
1605524520000|2020-11-16 11:02:00|2441.57|2441.57|2442.35|2442.35|2442.35|2442.35|2441.51|2441.51|0
1605524530000|2020-11-16 11:02:10|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|2442.52|0
1605524540000|2020-11-16 11:02:20|2442.5|2442.5|2442.82|2442.82|2442.84|2442.84|2442.5|2442.5|0
1605524550000|2020-11-16 11:02:30|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|0
1605524560000|2020-11-16 11:02:40|2442.85|2442.85|2442.7|2442.7|2442.85|2442.85|2442.25|2442.25|0
1605524570000|2020-11-16 11:02:50|2442.73|2442.73|2442.9|2442.9|2442.9|2442.9|2442.57|2442.57|0
1605524580000|2020-11-16 11:03:00|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|2442.91|0
1605524590000|2020-11-16 11:03:10|2442.85|2442.85|2442.85|2442.85|2442.85|2442.85|2442.52|2442.52|0
1605524600000|2020-11-16 11:03:20|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|2442.9|0
1605524610000|2020-11-16 11:03:30|2442.82|2442.82|2441.92|2441.92|2442.82|2442.82|2441.92|2441.92|0
1605524630000|2020-11-16 11:03:50|2441.88|2441.88|2441.51|2441.51|2441.88|2441.88|2441.51|2441.51|0
1605524640000|2020-11-16 11:04:00|2441.4|2441.4|2441.51|2441.51|2441.51|2441.51|2441.34|2441.34|0
1605524650000|2020-11-16 11:04:10|2441.34|2441.34|2440.94|2440.94|2441.34|2441.34|2440.94|2440.94|0
1605524660000|2020-11-16 11:04:20|2440.91|2440.91|2440.74|2440.74|2440.91|2440.91|2440.74|2440.74|0
1605524670000|2020-11-16 11:04:30|2440.41|2440.41|2440.21|2440.21|2440.41|2440.41|2440.21|2440.21|0
1605524690000|2020-11-16 11:04:50|2440.24|2440.24|2440.3|2440.3|2440.41|2440.41|2440.22|2440.22|0
1605524700000|2020-11-16 11:05:00|2440.24|2440.24|2441.52|2441.52|2441.52|2441.52|2440.24|2440.24|0
1605524710000|2020-11-16 11:05:10|2441.41|2441.41|2441.08|2441.08|2441.41|2441.41|2441.08|2441.08|0
1605524720000|2020-11-16 11:05:20|2440.91|2440.91|2440.98|2440.98|2440.98|2440.98|2440.87|2440.87|0
1605524730000|2020-11-16 11:05:30|2440.92|2440.92|2440.81|2440.81|2440.92|2440.92|2440.81|2440.81|0
1605524740000|2020-11-16 11:05:40|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|0
1605524750000|2020-11-16 11:05:50|2440.66|2440.66|2440.77|2440.77|2440.77|2440.77|2440.66|2440.66|0
1605524760000|2020-11-16 11:06:00|2439.94|2439.94|2440.02|2440.02|2440.02|2440.02|2439.84|2439.84|0
1605524770000|2020-11-16 11:06:10|2440.18|2440.18|2440.2|2440.2|2440.2|2440.2|2440.15|2440.15|0
1605524780000|2020-11-16 11:06:20|2440.17|2440.17|2440.11|2440.11|2440.17|2440.17|2440.11|2440.11|0
1605524790000|2020-11-16 11:06:30|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|0
1605524800000|2020-11-16 11:06:40|2440.22|2440.22|2440.89|2440.89|2440.89|2440.89|2440.05|2440.05|0
1605524810000|2020-11-16 11:06:50|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|2440.84|0
1605524830000|2020-11-16 11:07:10|2441|2441|2441|2441|2441|2441|2441|2441|0
1605524840000|2020-11-16 11:07:20|2441.09|2441.09|2441|2441|2441.13|2441.13|2440.96|2440.96|0
1605524850000|2020-11-16 11:07:30|2440.83|2440.83|2440.34|2440.34|2440.83|2440.83|2440.33|2440.33|0
1605524860000|2020-11-16 11:07:40|2440.26|2440.26|2440.63|2440.63|2440.63|2440.63|2440.14|2440.14|0
1605524870000|2020-11-16 11:07:50|2440.67|2440.67|2440.75|2440.75|2440.75|2440.75|2440.59|2440.59|0
1605524880000|2020-11-16 11:08:00|2441.1|2441.1|2440.93|2440.93|2441.1|2441.1|2440.93|2440.93|0
1605524890000|2020-11-16 11:08:10|2440.87|2440.87|2440.81|2440.81|2441.04|2441.04|2440.81|2440.81|0
1605524900000|2020-11-16 11:08:20|2440.9|2440.9|2442.43|2442.43|2442.43|2442.43|2440.9|2440.9|0
1605524910000|2020-11-16 11:08:30|2442.42|2442.42|2442.42|2442.42|2442.5|2442.5|2442.42|2442.42|0
1605524920000|2020-11-16 11:08:40|2442.41|2442.41|2442.42|2442.42|2442.42|2442.42|2442.35|2442.35|0
1605524930000|2020-11-16 11:08:50|2442.35|2442.35|2442.29|2442.29|2442.52|2442.52|2442.29|2442.29|0
1605524940000|2020-11-16 11:09:00|2442.45|2442.45|2441.8|2441.8|2442.45|2442.45|2441.8|2441.8|0
1605524950000|2020-11-16 11:09:10|2441.73|2441.73|2441.62|2441.62|2441.73|2441.73|2441.62|2441.62|0
1605524960000|2020-11-16 11:09:20|2441.79|2441.79|2441.79|2441.79|2441.84|2441.84|2441.79|2441.79|0
1605524980000|2020-11-16 11:09:40|2441.71|2441.71|2441.75|2441.75|2441.75|2441.75|2441.71|2441.71|0
1605525050000|2020-11-16 11:10:50|2441.71|2441.71|2441.19|2441.19|2441.71|2441.71|2441.19|2441.19|0
1605525060000|2020-11-16 11:11:00|2441.03|2441.03|2440.69|2440.69|2441.03|2441.03|2440.69|2440.69|0
1605525070000|2020-11-16 11:11:10|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|2440.74|0
1605525080000|2020-11-16 11:11:20|2440.7|2440.7|2440.64|2440.64|2440.7|2440.7|2440.64|2440.64|0
1605525110000|2020-11-16 11:11:50|2440.53|2440.53|2439|2439|2440.53|2440.53|2439|2439|0
1605525120000|2020-11-16 11:12:00|2438.95|2438.95|2439.28|2439.28|2439.61|2439.61|2438.95|2438.95|0
1605525130000|2020-11-16 11:12:10|2439.27|2439.27|2439.23|2439.23|2439.27|2439.27|2439.23|2439.23|0
1605525140000|2020-11-16 11:12:20|2439.45|2439.45|2438.93|2438.93|2439.45|2439.45|2438.93|2438.93|0
1605525160000|2020-11-16 11:12:40|2438.82|2438.82|2438.98|2438.98|2439.02|2439.02|2438.82|2438.82|0
1605525170000|2020-11-16 11:12:50|2438.94|2438.94|2438.52|2438.52|2438.94|2438.94|2438.52|2438.52|0
1605525180000|2020-11-16 11:13:00|2438.69|2438.69|2437.26|2437.26|2438.69|2438.69|2437.26|2437.26|0
1605525190000|2020-11-16 11:13:10|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|2437.09|0
1605525200000|2020-11-16 11:13:20|2437.15|2437.15|2436.73|2436.73|2437.15|2437.15|2436.73|2436.73|0
1605525210000|2020-11-16 11:13:30|2436.67|2436.67|2436.73|2436.73|2436.73|2436.73|2436.67|2436.67|0
1605525220000|2020-11-16 11:13:40|2436.62|2436.62|2436.45|2436.45|2436.62|2436.62|2436.45|2436.45|0
1605525230000|2020-11-16 11:13:50|2436.39|2436.39|2436.43|2436.43|2436.43|2436.43|2436.39|2436.39|0
1605525250000|2020-11-16 11:14:10|2436.55|2436.55|2436.96|2436.96|2436.96|2436.96|2436.55|2436.55|0
1605525260000|2020-11-16 11:14:20|2437.12|2437.12|2437.12|2437.12|2437.12|2437.12|2437.12|2437.12|0
1605525270000|2020-11-16 11:14:30|2437.29|2437.29|2437.38|2437.38|2437.38|2437.38|2437.29|2437.29|0
1605525290000|2020-11-16 11:14:50|2437.42|2437.42|2437.59|2437.59|2437.63|2437.63|2437.42|2437.42|0
1605525300000|2020-11-16 11:15:00|2437.42|2437.42|2437.76|2437.76|2437.76|2437.76|2437.42|2437.42|0
1605525310000|2020-11-16 11:15:10|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|2437.87|0
1605525320000|2020-11-16 11:15:20|2437.53|2437.53|2437.53|2437.53|2437.53|2437.53|2437.53|2437.53|0
1605525330000|2020-11-16 11:15:30|2437.58|2437.58|2437.52|2437.52|2437.74|2437.74|2437.52|2437.52|0
1605525340000|2020-11-16 11:15:40|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|0
1605525350000|2020-11-16 11:15:50|2437.53|2437.53|2437.64|2437.64|2437.64|2437.64|2437.53|2437.53|0
1605525360000|2020-11-16 11:16:00|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|2437.7|0
1605525370000|2020-11-16 11:16:10|2437.15|2437.15|2436.41|2436.41|2437.15|2437.15|2436.41|2436.41|0
1605525380000|2020-11-16 11:16:20|2436.14|2436.14|2436.09|2436.09|2436.26|2436.26|2436.09|2436.09|0
1605525390000|2020-11-16 11:16:30|2436.04|2436.04|2436.15|2436.15|2436.15|2436.15|2436.04|2436.04|0
1605525400000|2020-11-16 11:16:40|2436.16|2436.16|2436.85|2436.85|2436.85|2436.85|2436.16|2436.16|0
1605525410000|2020-11-16 11:16:50|2436.52|2436.52|2436.58|2436.58|2436.58|2436.58|2436.52|2436.52|0
1605525420000|2020-11-16 11:17:00|2436.91|2436.91|2437|2437|2437|2437|2436.78|2436.78|0
1605525430000|2020-11-16 11:17:10|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|2437.06|0
1605525440000|2020-11-16 11:17:20|2437.22|2437.22|2437.22|2437.22|2437.22|2437.22|2437.22|2437.22|0
1605525450000|2020-11-16 11:17:30|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|0
1605525460000|2020-11-16 11:17:40|2437.21|2437.21|2437.21|2437.21|2437.21|2437.21|2437.21|2437.21|0
1605525470000|2020-11-16 11:17:50|2437.29|2437.29|2437.46|2437.46|2437.46|2437.46|2437.29|2437.29|0
1605525490000|2020-11-16 11:18:10|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|0
1605525500000|2020-11-16 11:18:20|2437.23|2437.23|2437.23|2437.23|2437.23|2437.23|2437.23|2437.23|0
1605525510000|2020-11-16 11:18:30|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|0
1605525520000|2020-11-16 11:18:40|2436.72|2436.72|2436.89|2436.89|2436.89|2436.89|2436.72|2436.72|0
1605525530000|2020-11-16 11:18:50|2437.22|2437.22|2438.77|2438.77|2438.88|2438.88|2437.22|2437.22|0
1605525540000|2020-11-16 11:19:00|2438.94|2438.94|2439.43|2439.43|2439.43|2439.43|2438.69|2438.69|0
1605525550000|2020-11-16 11:19:10|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|2439.32|0
1605525560000|2020-11-16 11:19:20|2439.35|2439.35|2439.35|2439.35|2439.35|2439.35|2439.35|2439.35|0
1605525580000|2020-11-16 11:19:40|2439.46|2439.46|2439.41|2439.41|2439.46|2439.46|2439.41|2439.41|0
1605525590000|2020-11-16 11:19:50|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|0
1605525600000|2020-11-16 11:20:00|2439.63|2439.63|2439.69|2439.69|2439.69|2439.69|2439.63|2439.63|0
1605525610000|2020-11-16 11:20:10|2439.51|2439.51|2439.18|2439.18|2439.51|2439.51|2439.18|2439.18|0
1605525630000|2020-11-16 11:20:30|2439.09|2439.09|2438.92|2438.92|2439.09|2439.09|2438.92|2438.92|0
1605525640000|2020-11-16 11:20:40|2438.87|2438.87|2439|2439|2439|2439|2438.8|2438.8|0
1605525650000|2020-11-16 11:20:50|2439.12|2439.12|2439.52|2439.52|2439.52|2439.52|2439.12|2439.12|0
1605525660000|2020-11-16 11:21:00|2439.53|2439.53|2439.37|2439.37|2439.53|2439.53|2439.36|2439.36|0
1605525670000|2020-11-16 11:21:10|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|0
1605525680000|2020-11-16 11:21:20|2439.75|2439.75|2439.75|2439.75|2439.92|2439.92|2439.75|2439.75|0
1605525690000|2020-11-16 11:21:30|2439.81|2439.81|2439.87|2439.87|2439.87|2439.87|2439.81|2439.81|0
1605525710000|2020-11-16 11:21:50|2439.81|2439.81|2439.81|2439.81|2439.81|2439.81|2439.81|2439.81|0
1605525720000|2020-11-16 11:22:00|2439.64|2439.64|2440.09|2440.09|2440.09|2440.09|2439.64|2439.64|0
1605525740000|2020-11-16 11:22:20|2440.08|2440.08|2440.02|2440.02|2440.08|2440.08|2440.02|2440.02|0
1605525750000|2020-11-16 11:22:30|2440.14|2440.14|2440.48|2440.48|2440.48|2440.48|2440.14|2440.14|0
1605525760000|2020-11-16 11:22:40|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|0
1605525770000|2020-11-16 11:22:50|2440.53|2440.53|2441.14|2441.14|2441.14|2441.14|2440.41|2440.41|0
1605525780000|2020-11-16 11:23:00|2441.47|2441.47|2442.02|2442.02|2442.02|2442.02|2441.47|2441.47|0
1605525790000|2020-11-16 11:23:10|2442.07|2442.07|2442.51|2442.51|2442.51|2442.51|2442.05|2442.05|0
1605525800000|2020-11-16 11:23:20|2442.5|2442.5|2442.83|2442.83|2442.83|2442.83|2442.33|2442.33|0
1605525810000|2020-11-16 11:23:30|2442.81|2442.81|2443.73|2443.73|2443.73|2443.73|2442.81|2442.81|0
1605525820000|2020-11-16 11:23:40|2444.06|2444.06|2444.17|2444.17|2444.18|2444.18|2444.06|2444.06|0
1605525830000|2020-11-16 11:23:50|2444.06|2444.06|2444.01|2444.01|2444.06|2444.06|2444.01|2444.01|0
1605525840000|2020-11-16 11:24:00|2444|2444|2444.06|2444.06|2444.23|2444.23|2444|2444|0
1605525850000|2020-11-16 11:24:10|2444.17|2444.17|2443.95|2443.95|2444.17|2444.17|2443.84|2443.84|0
1605525860000|2020-11-16 11:24:20|2443.79|2443.79|2443.9|2443.9|2443.9|2443.9|2443.79|2443.79|0
1605525880000|2020-11-16 11:24:40|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|2443.91|0
1605525890000|2020-11-16 11:24:50|2444.03|2444.03|2443.86|2443.86|2444.03|2444.03|2443.86|2443.86|0
1605525900000|2020-11-16 11:25:00|2443.8|2443.8|2443.8|2443.8|2443.8|2443.8|2443.8|2443.8|0
1605525910000|2020-11-16 11:25:10|2443.85|2443.85|2444.15|2444.15|2444.15|2444.15|2443.85|2443.85|0
1605525920000|2020-11-16 11:25:20|2444.26|2444.26|2444.05|2444.05|2444.26|2444.26|2444.05|2444.05|0
1605525930000|2020-11-16 11:25:30|2443.97|2443.97|2443.98|2443.98|2443.98|2443.98|2443.92|2443.92|0
1605525940000|2020-11-16 11:25:40|2443.81|2443.81|2443.65|2443.65|2443.81|2443.81|2443.65|2443.65|0
1605525950000|2020-11-16 11:25:50|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1605525960000|2020-11-16 11:26:00|2444.1|2444.1|2444.26|2444.26|2444.26|2444.26|2443.93|2443.93|0
1605525970000|2020-11-16 11:26:10|2444.3|2444.3|2444.34|2444.34|2444.34|2444.34|2444.13|2444.13|0
1605525980000|2020-11-16 11:26:20|2444.35|2444.35|2444.02|2444.02|2444.35|2444.35|2444.02|2444.02|0
1605525990000|2020-11-16 11:26:30|2444.08|2444.08|2443.98|2443.98|2444.08|2444.08|2443.97|2443.97|0
1605526000000|2020-11-16 11:26:40|2443.94|2443.94|2443.84|2443.84|2443.94|2443.94|2443.84|2443.84|0
1605526020000|2020-11-16 11:27:00|2443.85|2443.85|2443.86|2443.86|2443.86|2443.86|2443.85|2443.85|0
1605526030000|2020-11-16 11:27:10|2444.19|2444.19|2444.01|2444.01|2444.19|2444.19|2444.01|2444.01|0
1605526040000|2020-11-16 11:27:20|2444.13|2444.13|2444.56|2444.56|2444.56|2444.56|2444.13|2444.13|0
1605526050000|2020-11-16 11:27:30|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|2444.67|0
1605526060000|2020-11-16 11:27:40|2444.71|2444.71|2444.92|2444.92|2444.92|2444.92|2444.71|2444.71|0
1605526070000|2020-11-16 11:27:50|2445.25|2445.25|2445.41|2445.41|2445.57|2445.57|2445.25|2445.25|0
1605526080000|2020-11-16 11:28:00|2445.53|2445.53|2445.48|2445.48|2445.53|2445.53|2445.48|2445.48|0
1605526090000|2020-11-16 11:28:10|2445.55|2445.55|2445.92|2445.92|2445.92|2445.92|2445.55|2445.55|0
1605526100000|2020-11-16 11:28:20|2445.95|2445.95|2445.97|2445.97|2446.14|2446.14|2445.94|2445.94|0
1605526110000|2020-11-16 11:28:30|2445.8|2445.8|2445.75|2445.75|2445.8|2445.8|2445.75|2445.75|0
1605526120000|2020-11-16 11:28:40|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|0
1605526130000|2020-11-16 11:28:50|2445.41|2445.41|2445.52|2445.52|2445.52|2445.52|2445.35|2445.35|0
1605526140000|2020-11-16 11:29:00|2445.61|2445.61|2445.32|2445.32|2445.77|2445.77|2445.32|2445.32|0
1605526150000|2020-11-16 11:29:10|2445.36|2445.36|2445.37|2445.37|2445.38|2445.38|2445.36|2445.36|0
1605526160000|2020-11-16 11:29:20|2445.2|2445.2|2445.19|2445.19|2445.2|2445.2|2445.19|2445.19|0
1605526170000|2020-11-16 11:29:30|2445.17|2445.17|2445.01|2445.01|2445.17|2445.17|2445.01|2445.01|0
1605526180000|2020-11-16 11:29:40|2445.17|2445.17|2445.33|2445.33|2445.67|2445.67|2445.17|2445.17|0
1605526190000|2020-11-16 11:29:50|2445.16|2445.16|2445.2|2445.2|2445.2|2445.2|2445.16|2445.16|0
1605526200000|2020-11-16 11:30:00|2445.54|2445.54|2445.41|2445.41|2445.54|2445.54|2445.37|2445.37|0
1605526210000|2020-11-16 11:30:10|2445.39|2445.39|2444.17|2444.17|2445.39|2445.39|2444.17|2444.17|0
1605526220000|2020-11-16 11:30:20|2444.16|2444.16|2444.04|2444.04|2444.16|2444.16|2444.04|2444.04|0
1605526230000|2020-11-16 11:30:30|2444|2444|2443.16|2443.16|2444|2444|2443.15|2443.15|0
1605526240000|2020-11-16 11:30:40|2443.21|2443.21|2443.24|2443.24|2443.24|2443.24|2443.21|2443.21|0
1605526250000|2020-11-16 11:30:50|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|0
1605526260000|2020-11-16 11:31:00|2443.06|2443.06|2443.12|2443.12|2443.12|2443.12|2442.93|2442.93|0
1605526280000|2020-11-16 11:31:20|2443|2443|2442.33|2442.33|2443|2443|2442.33|2442.33|0
1605526310000|2020-11-16 11:31:50|2442.35|2442.35|2442.35|2442.35|2442.35|2442.35|2442.35|2442.35|0
1605526320000|2020-11-16 11:32:00|2442.02|2442.02|2442.03|2442.03|2442.19|2442.19|2442.02|2442.02|0
1605526330000|2020-11-16 11:32:10|2441.99|2441.99|2441.12|2441.12|2441.99|2441.99|2441.12|2441.12|0
1605526340000|2020-11-16 11:32:20|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|0
1605526350000|2020-11-16 11:32:30|2440.33|2440.33|2440.82|2440.82|2440.82|2440.82|2440.28|2440.28|0
1605526380000|2020-11-16 11:33:00|2440.76|2440.76|2440.03|2440.03|2440.76|2440.76|2440.03|2440.03|0
1605526390000|2020-11-16 11:33:10|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|2439.95|0
1605526400000|2020-11-16 11:33:20|2439.91|2439.91|2439.85|2439.85|2439.91|2439.91|2439.74|2439.74|0
1605526420000|2020-11-16 11:33:40|2439.68|2439.68|2439.51|2439.51|2439.68|2439.68|2439.51|2439.51|0
1605526430000|2020-11-16 11:33:50|2439.47|2439.47|2439.09|2439.09|2439.47|2439.47|2438.96|2438.96|0
1605526440000|2020-11-16 11:34:00|2438.93|2438.93|2438.7|2438.7|2438.93|2438.93|2438.7|2438.7|0
1605526450000|2020-11-16 11:34:10|2438.83|2438.83|2438.92|2438.92|2438.92|2438.92|2438.75|2438.75|0
1605526460000|2020-11-16 11:34:20|2438.89|2438.89|2438.89|2438.89|2438.89|2438.89|2438.89|2438.89|0
1605526480000|2020-11-16 11:34:40|2438.95|2438.95|2439.12|2439.12|2439.23|2439.23|2438.95|2438.95|0
1605526490000|2020-11-16 11:34:50|2439.06|2439.06|2438.09|2438.09|2439.06|2439.06|2437.99|2437.99|0
1605526500000|2020-11-16 11:35:00|2438.11|2438.11|2437.83|2437.83|2438.11|2438.11|2437.83|2437.83|0
1605526510000|2020-11-16 11:35:10|2438|2438|2438.17|2438.17|2438.17|2438.17|2438|2438|0
1605526520000|2020-11-16 11:35:20|2437.84|2437.84|2438.14|2438.14|2438.14|2438.14|2437.84|2437.84|0
1605526530000|2020-11-16 11:35:30|2438.1|2438.1|2437.97|2437.97|2438.1|2438.1|2437.89|2437.89|0
1605526540000|2020-11-16 11:35:40|2437.88|2437.88|2437.74|2437.74|2437.93|2437.93|2437.74|2437.74|0
1605526550000|2020-11-16 11:35:50|2437.83|2437.83|2437.79|2437.79|2437.83|2437.83|2437.78|2437.78|0
1605526560000|2020-11-16 11:36:00|2437.63|2437.63|2437.42|2437.42|2437.63|2437.63|2437.42|2437.42|0
1605526570000|2020-11-16 11:36:10|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|0
1605526580000|2020-11-16 11:36:20|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|2437.29|0
1605526590000|2020-11-16 11:36:30|2437.37|2437.37|2437.54|2437.54|2437.54|2437.54|2437.37|2437.37|0
1605526600000|2020-11-16 11:36:40|2437.62|2437.62|2437.65|2437.65|2437.65|2437.65|2437.57|2437.57|0
1605526610000|2020-11-16 11:36:50|2437.57|2437.57|2437.55|2437.55|2437.57|2437.57|2437.53|2437.53|0
1605526620000|2020-11-16 11:37:00|2437.33|2437.33|2437.15|2437.15|2437.37|2437.37|2437.15|2437.15|0
1605526630000|2020-11-16 11:37:10|2437.1|2437.1|2436.95|2436.95|2437.1|2437.1|2436.94|2436.94|0
1605526640000|2020-11-16 11:37:20|2436.86|2436.86|2436.97|2436.97|2436.97|2436.97|2436.86|2436.86|0
1605526650000|2020-11-16 11:37:30|2437.31|2437.31|2437.31|2437.31|2437.31|2437.31|2437.31|2437.31|0
1605526660000|2020-11-16 11:37:40|2437.47|2437.47|2437.76|2437.76|2437.76|2437.76|2437.47|2437.47|0
1605526670000|2020-11-16 11:37:50|2437.77|2437.77|2438.01|2438.01|2438.01|2438.01|2437.65|2437.65|0
1605526680000|2020-11-16 11:38:00|2438.51|2438.51|2438.54|2438.54|2438.54|2438.54|2438.51|2438.51|0
1605526690000|2020-11-16 11:38:10|2438.7|2438.7|2439.74|2439.74|2439.74|2439.74|2438.7|2438.7|0
1605526700000|2020-11-16 11:38:20|2439.83|2439.83|2439.88|2439.88|2439.88|2439.88|2439.83|2439.83|0
1605526720000|2020-11-16 11:38:40|2440.04|2440.04|2439.88|2439.88|2440.25|2440.25|2439.88|2439.88|0
1605526740000|2020-11-16 11:39:00|2439.84|2439.84|2439.84|2439.84|2439.84|2439.84|2439.84|2439.84|0
1605526750000|2020-11-16 11:39:10|2439.9|2439.9|2440.06|2440.06|2440.06|2440.06|2439.89|2439.89|0
1605526760000|2020-11-16 11:39:20|2439.95|2439.95|2440.71|2440.71|2440.71|2440.71|2439.95|2439.95|0
1605526790000|2020-11-16 11:39:50|2440.6|2440.6|2440.85|2440.85|2440.85|2440.85|2440.52|2440.52|0
1605526800000|2020-11-16 11:40:00|2441.01|2441.01|2441.07|2441.07|2441.24|2441.24|2441.01|2441.01|0
1605526810000|2020-11-16 11:40:10|2441.01|2441.01|2440.62|2440.62|2441.01|2441.01|2440.62|2440.62|0
1605526820000|2020-11-16 11:40:20|2440.6|2440.6|2440.62|2440.62|2440.62|2440.62|2440.6|2440.6|0
1605526840000|2020-11-16 11:40:40|2440.68|2440.68|2441.29|2441.29|2441.34|2441.34|2440.68|2440.68|0
1605526850000|2020-11-16 11:40:50|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|2440.95|0
1605526860000|2020-11-16 11:41:00|2440.96|2440.96|2440.96|2440.96|2440.96|2440.96|2440.96|2440.96|0
1605526870000|2020-11-16 11:41:10|2440.9|2440.9|2440.79|2440.79|2440.9|2440.9|2440.79|2440.79|0
1605526900000|2020-11-16 11:41:40|2440.28|2440.28|2439.67|2439.67|2440.28|2440.28|2439.67|2439.67|0
1605526910000|2020-11-16 11:41:50|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|2439.58|0
1605526920000|2020-11-16 11:42:00|2439.5|2439.5|2439.37|2439.37|2439.54|2439.54|2439.32|2439.32|0
1605526930000|2020-11-16 11:42:10|2439.26|2439.26|2439.75|2439.75|2439.86|2439.86|2439.26|2439.26|0
1605526940000|2020-11-16 11:42:20|2439.69|2439.69|2439.86|2439.86|2439.86|2439.86|2439.69|2439.69|0
1605526950000|2020-11-16 11:42:30|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|0
1605526960000|2020-11-16 11:42:40|2439.73|2439.73|2439.78|2439.78|2439.78|2439.78|2439.73|2439.73|0
1605526970000|2020-11-16 11:42:50|2439.45|2439.45|2438.38|2438.38|2439.45|2439.45|2438.38|2438.38|0
1605526980000|2020-11-16 11:43:00|2438.05|2438.05|2437.89|2437.89|2438.05|2438.05|2437.89|2437.89|0
1605526990000|2020-11-16 11:43:10|2437.61|2437.61|2437.56|2437.56|2437.73|2437.73|2437.44|2437.44|0
1605527000000|2020-11-16 11:43:20|2437.23|2437.23|2437.27|2437.27|2437.27|2437.27|2437.1|2437.1|0
1605527010000|2020-11-16 11:43:30|2437.33|2437.33|2437.61|2437.61|2437.61|2437.61|2437.33|2437.33|0
1605527020000|2020-11-16 11:43:40|2437.73|2437.73|2438.1|2438.1|2438.1|2438.1|2437.73|2437.73|0
1605527030000|2020-11-16 11:43:50|2438.04|2438.04|2438.09|2438.09|2438.09|2438.09|2438.04|2438.04|0
1605527040000|2020-11-16 11:44:00|2438.17|2438.17|2438.09|2438.09|2438.17|2438.17|2438.09|2438.09|0
1605527050000|2020-11-16 11:44:10|2438.2|2438.2|2438.25|2438.25|2438.25|2438.25|2438.2|2438.2|0
1605527060000|2020-11-16 11:44:20|2438.35|2438.35|2438.73|2438.73|2438.73|2438.73|2438.35|2438.35|0
1605527070000|2020-11-16 11:44:30|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|2438.75|0
1605527080000|2020-11-16 11:44:40|2438.42|2438.42|2438.29|2438.29|2438.42|2438.42|2438.29|2438.29|0
1605527090000|2020-11-16 11:44:50|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|2438.18|0
1605527100000|2020-11-16 11:45:00|2438.12|2438.12|2438.13|2438.13|2438.13|2438.13|2437.79|2437.79|0
1605527110000|2020-11-16 11:45:10|2438.11|2438.11|2437.59|2437.59|2438.24|2438.24|2437.57|2437.57|0
1605527120000|2020-11-16 11:45:20|2437.76|2437.76|2437.58|2437.58|2437.76|2437.76|2437.58|2437.58|0
1605527130000|2020-11-16 11:45:30|2437.45|2437.45|2437.41|2437.41|2437.45|2437.45|2437.41|2437.41|0
1605527140000|2020-11-16 11:45:40|2437.08|2437.08|2436.91|2436.91|2437.08|2437.08|2436.91|2436.91|0
1605527150000|2020-11-16 11:45:50|2436.9|2436.9|2437.66|2437.66|2437.66|2437.66|2436.9|2436.9|0
1605527180000|2020-11-16 11:46:20|2437.82|2437.82|2438.16|2438.16|2438.16|2438.16|2437.82|2437.82|0
1605527190000|2020-11-16 11:46:30|2437.99|2437.99|2437.84|2437.84|2437.99|2437.99|2437.84|2437.84|0
1605527200000|2020-11-16 11:46:40|2437.89|2437.89|2438.06|2438.06|2438.06|2438.06|2437.89|2437.89|0
1605527210000|2020-11-16 11:46:50|2438.22|2438.22|2438.24|2438.24|2438.24|2438.24|2438.22|2438.22|0
1605527220000|2020-11-16 11:47:00|2438.27|2438.27|2438.29|2438.29|2438.29|2438.29|2438.27|2438.27|0
1605527230000|2020-11-16 11:47:10|2438.42|2438.42|2438.83|2438.83|2438.83|2438.83|2438.42|2438.42|0
1605527240000|2020-11-16 11:47:20|2439.99|2439.99|2440.11|2440.11|2440.11|2440.11|2439.99|2439.99|0
1605527250000|2020-11-16 11:47:30|2440.27|2440.27|2440.5|2440.5|2440.5|2440.5|2440.27|2440.27|0
1605527260000|2020-11-16 11:47:40|2440.63|2440.63|2440.3|2440.3|2440.63|2440.63|2440.3|2440.3|0
1605527270000|2020-11-16 11:47:50|2440.13|2440.13|2440.41|2440.41|2440.41|2440.41|2440.13|2440.13|0
1605527280000|2020-11-16 11:48:00|2440.24|2440.24|2440.17|2440.17|2440.41|2440.41|2440.17|2440.17|0
1605527300000|2020-11-16 11:48:20|2440.13|2440.13|2439.96|2439.96|2440.13|2440.13|2439.96|2439.96|0
1605527310000|2020-11-16 11:48:30|2439.92|2439.92|2439.69|2439.69|2439.92|2439.92|2439.69|2439.69|0
1605527320000|2020-11-16 11:48:40|2439.73|2439.73|2439.73|2439.73|2439.73|2439.73|2439.56|2439.56|0
1605527330000|2020-11-16 11:48:50|2439.56|2439.56|2439.78|2439.78|2439.78|2439.78|2439.5|2439.5|0
1605527340000|2020-11-16 11:49:00|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|2439.79|0
1605527350000|2020-11-16 11:49:10|2439.96|2439.96|2440.3|2440.3|2440.3|2440.3|2439.96|2439.96|0
1605527360000|2020-11-16 11:49:20|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|2440.13|0
1605527370000|2020-11-16 11:49:30|2440.3|2440.3|2440.13|2440.13|2440.3|2440.3|2440.13|2440.13|0
1605527380000|2020-11-16 11:49:40|2440.12|2440.12|2440.18|2440.18|2440.3|2440.3|2440.12|2440.12|0
1605527390000|2020-11-16 11:49:50|2440.13|2440.13|2440.3|2440.3|2440.3|2440.3|2440.08|2440.08|0
1605527400000|2020-11-16 11:50:00|2440.29|2440.29|2440.32|2440.32|2440.32|2440.32|2440.28|2440.28|0
1605527410000|2020-11-16 11:50:10|2440.16|2440.16|2439.82|2439.82|2440.16|2440.16|2439.82|2439.82|0
1605527420000|2020-11-16 11:50:20|2440.16|2440.16|2440.88|2440.88|2440.88|2440.88|2440.16|2440.16|0
1605527430000|2020-11-16 11:50:30|2440.54|2440.54|2440.54|2440.54|2440.54|2440.54|2440.54|2440.54|0
1605527450000|2020-11-16 11:50:50|2440.53|2440.53|2440.52|2440.52|2440.53|2440.53|2440.52|2440.52|0
1605527460000|2020-11-16 11:51:00|2440.35|2440.35|2440.35|2440.35|2440.52|2440.52|2440.35|2440.35|0
1605527470000|2020-11-16 11:51:10|2440.52|2440.52|2439.97|2439.97|2440.52|2440.52|2439.97|2439.97|0
1605527480000|2020-11-16 11:51:20|2440.09|2440.09|2440.22|2440.22|2440.22|2440.22|2440.09|2440.09|0
1605527490000|2020-11-16 11:51:30|2440.88|2440.88|2440.55|2440.55|2441.05|2441.05|2440.55|2440.55|0
1605527500000|2020-11-16 11:51:40|2440.48|2440.48|2440.42|2440.42|2440.48|2440.48|2440.42|2440.42|0
1605527510000|2020-11-16 11:51:50|2440.33|2440.33|2440.33|2440.33|2440.38|2440.38|2440.33|2440.33|0
1605527520000|2020-11-16 11:52:00|2440.45|2440.45|2440.61|2440.61|2440.61|2440.61|2440.45|2440.45|0
1605527530000|2020-11-16 11:52:10|2440.64|2440.64|2445.11|2445.11|2445.61|2445.61|2440.64|2440.64|0
1605527540000|2020-11-16 11:52:20|2444.94|2444.94|2448.09|2448.09|2448.59|2448.59|2444.94|2444.94|0
1605527550000|2020-11-16 11:52:30|2448.26|2448.26|2448.74|2448.74|2449.07|2449.07|2448.26|2448.26|0
1605527560000|2020-11-16 11:52:40|2448.51|2448.51|2449.32|2449.32|2449.32|2449.32|2447.79|2447.79|0
1605527570000|2020-11-16 11:52:50|2448.99|2448.99|2448.71|2448.71|2449.2|2449.2|2447.76|2447.76|0
1605527580000|2020-11-16 11:53:00|2449.05|2449.05|2449.77|2449.77|2449.77|2449.77|2448.99|2448.99|0
1605527590000|2020-11-16 11:53:10|2450.43|2450.43|2453.16|2453.16|2453.16|2453.16|2450.43|2450.43|0
1605527600000|2020-11-16 11:53:20|2453.18|2453.18|2454.75|2454.75|2454.75|2454.75|2453|2453|0
1605527610000|2020-11-16 11:53:30|2454.91|2454.91|2453.99|2453.99|2455.29|2455.29|2453.99|2453.99|0
1605527620000|2020-11-16 11:53:40|2453.94|2453.94|2450.86|2450.86|2453.94|2453.94|2450.86|2450.86|0
1605527630000|2020-11-16 11:53:50|2450.75|2450.75|2451.05|2451.05|2451.32|2451.32|2450.75|2450.75|0
1605527640000|2020-11-16 11:54:00|2451.03|2451.03|2449.39|2449.39|2451.03|2451.03|2449.39|2449.39|0
1605527650000|2020-11-16 11:54:10|2449.5|2449.5|2450.41|2450.41|2450.41|2450.41|2449.18|2449.18|0
1605527660000|2020-11-16 11:54:20|2450.46|2450.46|2451.9|2451.9|2452.1|2452.1|2450.46|2450.46|0
1605527670000|2020-11-16 11:54:30|2451.41|2451.41|2450.92|2450.92|2451.41|2451.41|2450.92|2450.92|0
1605527680000|2020-11-16 11:54:40|2450.88|2450.88|2450.64|2450.64|2450.88|2450.88|2450.64|2450.64|0
1605527690000|2020-11-16 11:54:50|2450.76|2450.76|2451.32|2451.32|2451.32|2451.32|2450.76|2450.76|0
1605527700000|2020-11-16 11:55:00|2451.26|2451.26|2451.39|2451.39|2451.93|2451.93|2451.26|2451.26|0
1605527710000|2020-11-16 11:55:10|2451.18|2451.18|2450.17|2450.17|2451.18|2451.18|2450.17|2450.17|0
1605527720000|2020-11-16 11:55:20|2450.06|2450.06|2451.34|2451.34|2451.37|2451.37|2449.95|2449.95|0
1605527730000|2020-11-16 11:55:30|2451.31|2451.31|2450.34|2450.34|2451.31|2451.31|2450.34|2450.34|0
1605527740000|2020-11-16 11:55:40|2450.32|2450.32|2449.99|2449.99|2450.39|2450.39|2449.99|2449.99|0
1605527750000|2020-11-16 11:55:50|2449.53|2449.53|2449.41|2449.41|2449.53|2449.53|2449.41|2449.41|0
1605527760000|2020-11-16 11:56:00|2449.75|2449.75|2451.49|2451.49|2451.7|2451.7|2449.75|2449.75|0
1605527770000|2020-11-16 11:56:10|2451.66|2451.66|2463.43|2463.43|2463.72|2463.72|2451.66|2451.66|0
1605527780000|2020-11-16 11:56:20|2463.82|2463.82|2469.24|2469.24|2471.01|2471.01|2463.28|2463.28|0
1605527790000|2020-11-16 11:56:30|2469.47|2469.47|2472.45|2472.45|2472.69|2472.69|2469.47|2469.47|0
1605527800000|2020-11-16 11:56:40|2472.28|2472.28|2473.06|2473.06|2473.78|2473.78|2472.06|2472.06|0
1605527810000|2020-11-16 11:56:50|2473.39|2473.39|2474.91|2474.91|2475.15|2475.15|2473.39|2473.39|0
1605527820000|2020-11-16 11:57:00|2474.97|2474.97|2473.96|2473.96|2474.97|2474.97|2473.96|2473.96|0
1605527830000|2020-11-16 11:57:10|2473.44|2473.44|2472.67|2472.67|2474.99|2474.99|2472.67|2472.67|0
1605527840000|2020-11-16 11:57:20|2473|2473|2475.14|2475.14|2475.39|2475.39|2473|2473|0
1605527850000|2020-11-16 11:57:30|2475.3|2475.3|2475.92|2475.92|2476.08|2476.08|2474.01|2474.01|0
1605527860000|2020-11-16 11:57:40|2475.75|2475.75|2475.84|2475.84|2475.89|2475.89|2475.36|2475.36|0
1605527870000|2020-11-16 11:57:50|2475.67|2475.67|2476.18|2476.18|2477.78|2477.78|2475.67|2475.67|0
1605527880000|2020-11-16 11:58:00|2476.64|2476.64|2475.6|2475.6|2476.92|2476.92|2475.55|2475.55|0
1605527890000|2020-11-16 11:58:10|2475.1|2475.1|2477.77|2477.77|2478.13|2478.13|2475.01|2475.01|0
1605527900000|2020-11-16 11:58:20|2477.54|2477.54|2479.96|2479.96|2480.01|2480.01|2477.51|2477.51|0
1605527910000|2020-11-16 11:58:30|2479.62|2479.62|2480.09|2480.09|2480.49|2480.49|2479.62|2479.62|0
1605527920000|2020-11-16 11:58:40|2480.13|2480.13|2481.55|2481.55|2481.55|2481.55|2480.13|2480.13|0
1605527930000|2020-11-16 11:58:50|2481.83|2481.83|2481.98|2481.98|2483.35|2483.35|2481.71|2481.71|0
1605527940000|2020-11-16 11:59:00|2481.97|2481.97|2484.24|2484.24|2484.43|2484.43|2481.97|2481.97|0
1605527950000|2020-11-16 11:59:10|2484.25|2484.25|2482.58|2482.58|2484.25|2484.25|2482.57|2482.57|0
1605527960000|2020-11-16 11:59:20|2482.75|2482.75|2481.37|2481.37|2482.87|2482.87|2481.37|2481.37|0
1605527970000|2020-11-16 11:59:30|2481.31|2481.31|2482.1|2482.1|2482.16|2482.16|2481.25|2481.25|0
1605527980000|2020-11-16 11:59:40|2482.33|2482.33|2480.77|2480.77|2482.83|2482.83|2480.66|2480.66|0
1605527990000|2020-11-16 11:59:50|2480.86|2480.86|2481.91|2481.91|2483.1|2483.1|2480.86|2480.86|0
1605528000000|2020-11-16 12:00:00|2481.74|2481.74|2481.72|2481.72|2481.78|2481.78|2481.11|2481.11|0
1605528010000|2020-11-16 12:00:10|2481.55|2481.55|2481.63|2481.63|2482.37|2482.37|2481.46|2481.46|0
1605528020000|2020-11-16 12:00:20|2481.57|2481.57|2480.36|2480.36|2481.57|2481.57|2480.36|2480.36|0
1605528030000|2020-11-16 12:00:30|2480.53|2480.53|2480.09|2480.09|2480.78|2480.78|2480.09|2480.09|0
1605528040000|2020-11-16 12:00:40|2480.05|2480.05|2479.92|2479.92|2480.05|2480.05|2479.88|2479.88|0
1605528050000|2020-11-16 12:00:50|2479.59|2479.59|2478.89|2478.89|2479.59|2479.59|2478.84|2478.84|0
1605528060000|2020-11-16 12:01:00|2478.82|2478.82|2479.78|2479.78|2479.78|2479.78|2478.58|2478.58|0
1605528070000|2020-11-16 12:01:10|2480.28|2480.28|2481.3|2481.3|2481.3|2481.3|2479.94|2479.94|0
1605528080000|2020-11-16 12:01:20|2481.8|2481.8|2480.58|2480.58|2481.8|2481.8|2480.09|2480.09|0
1605528090000|2020-11-16 12:01:30|2480.3|2480.3|2480.44|2480.44|2480.44|2480.44|2480.3|2480.3|0
1605528100000|2020-11-16 12:01:40|2480.21|2480.21|2480.23|2480.23|2480.23|2480.23|2480.16|2480.16|0
1605528110000|2020-11-16 12:01:50|2480.76|2480.76|2481.77|2481.77|2481.77|2481.77|2480.76|2480.76|0
1605528120000|2020-11-16 12:02:00|2481.81|2481.81|2482.21|2482.21|2482.21|2482.21|2480.86|2480.86|0
1605528130000|2020-11-16 12:02:10|2482.04|2482.04|2482.52|2482.52|2482.63|2482.63|2481.54|2481.54|0
1605528140000|2020-11-16 12:02:20|2482.59|2482.59|2482.33|2482.33|2482.65|2482.65|2482.33|2482.33|0
1605528150000|2020-11-16 12:02:30|2482.66|2482.66|2483.97|2483.97|2484.02|2484.02|2482.66|2482.66|0
1605528160000|2020-11-16 12:02:40|2484.35|2484.35|2484.28|2484.28|2485.33|2485.33|2484.28|2484.28|0
1605528170000|2020-11-16 12:02:50|2484.32|2484.32|2485.56|2485.56|2485.56|2485.56|2484.32|2484.32|0
1605528180000|2020-11-16 12:03:00|2485.89|2485.89|2486.76|2486.76|2486.76|2486.76|2485.5|2485.5|0
1605528190000|2020-11-16 12:03:10|2486.71|2486.71|2487.25|2487.25|2487.42|2487.42|2486.71|2486.71|0
1605528200000|2020-11-16 12:03:20|2487.82|2487.82|2487.88|2487.88|2488.05|2488.05|2487.29|2487.29|0
1605528210000|2020-11-16 12:03:30|2488.38|2488.38|2487.74|2487.74|2488.66|2488.66|2487.74|2487.74|0
1605528220000|2020-11-16 12:03:40|2487.9|2487.9|2487.82|2487.82|2487.98|2487.98|2487.57|2487.57|0
1605528230000|2020-11-16 12:03:50|2487.93|2487.93|2488.2|2488.2|2488.2|2488.2|2487.64|2487.64|0
1605528240000|2020-11-16 12:04:00|2488.18|2488.18|2487.11|2487.11|2488.18|2488.18|2487.11|2487.11|0
1605528250000|2020-11-16 12:04:10|2486.77|2486.77|2488.01|2488.01|2488.01|2488.01|2485.95|2485.95|0
1605528260000|2020-11-16 12:04:20|2487.96|2487.96|2487.76|2487.76|2488.52|2488.52|2487.76|2487.76|0
1605528270000|2020-11-16 12:04:30|2488.15|2488.15|2488.33|2488.33|2488.36|2488.36|2488.15|2488.15|0
1605528280000|2020-11-16 12:04:40|2488.67|2488.67|2488.07|2488.07|2488.67|2488.67|2487.85|2487.85|0
1605528290000|2020-11-16 12:04:50|2488.01|2488.01|2488.1|2488.1|2488.1|2488.1|2487.67|2487.67|0
1605528300000|2020-11-16 12:05:00|2488.06|2488.06|2489.69|2489.69|2489.88|2489.88|2487.91|2487.91|0
1605528310000|2020-11-16 12:05:10|2489.71|2489.71|2490.52|2490.52|2490.61|2490.61|2489.71|2489.71|0
1605528320000|2020-11-16 12:05:20|2490.44|2490.44|2490.26|2490.26|2490.44|2490.44|2489.53|2489.53|0
1605528330000|2020-11-16 12:05:30|2490.22|2490.22|2488.3|2488.3|2490.22|2490.22|2488.3|2488.3|0
1605528340000|2020-11-16 12:05:40|2488.12|2488.12|2487.29|2487.29|2488.29|2488.29|2486.95|2486.95|0
1605528350000|2020-11-16 12:05:50|2487.19|2487.19|2487.34|2487.34|2487.81|2487.81|2487.19|2487.19|0
1605528360000|2020-11-16 12:06:00|2487.51|2487.51|2487.06|2487.06|2487.83|2487.83|2487.06|2487.06|0
1605528370000|2020-11-16 12:06:10|2487.3|2487.3|2487.83|2487.83|2487.85|2487.85|2487.3|2487.3|0
1605528380000|2020-11-16 12:06:20|2488.06|2488.06|2488.6|2488.6|2488.6|2488.6|2487.77|2487.77|0
1605528390000|2020-11-16 12:06:30|2488.55|2488.55|2489.5|2489.5|2489.57|2489.57|2488.38|2488.38|0
1605528400000|2020-11-16 12:06:40|2489.46|2489.46|2489.2|2489.2|2490.09|2490.09|2489.12|2489.12|0
1605528410000|2020-11-16 12:06:50|2488.8|2488.8|2488.68|2488.68|2488.8|2488.8|2488.21|2488.21|0
1605528420000|2020-11-16 12:07:00|2488.85|2488.85|2490.44|2490.44|2490.44|2490.44|2488.85|2488.85|0
1605528430000|2020-11-16 12:07:10|2490.27|2490.27|2490.32|2490.32|2490.34|2490.34|2489.65|2489.65|0
1605528440000|2020-11-16 12:07:20|2490.38|2490.38|2489.72|2489.72|2490.44|2490.44|2489.72|2489.72|0
1605528450000|2020-11-16 12:07:30|2489.39|2489.39|2488.72|2488.72|2489.39|2489.39|2488.44|2488.44|0
1605528460000|2020-11-16 12:07:40|2488.89|2488.89|2489.76|2489.76|2489.76|2489.76|2488.89|2488.89|0
1605528470000|2020-11-16 12:07:50|2489.84|2489.84|2488.2|2488.2|2489.84|2489.84|2487.89|2487.89|0
1605528480000|2020-11-16 12:08:00|2488.03|2488.03|2488.14|2488.14|2488.82|2488.82|2487.89|2487.89|0
1605528490000|2020-11-16 12:08:10|2488.27|2488.27|2490.74|2490.74|2490.86|2490.86|2488.27|2488.27|0
1605528500000|2020-11-16 12:08:20|2490.51|2490.51|2490.95|2490.95|2490.95|2490.95|2490.29|2490.29|0
1605528510000|2020-11-16 12:08:30|2490.56|2490.56|2490.62|2490.62|2490.95|2490.95|2490.39|2490.39|0
1605528520000|2020-11-16 12:08:40|2490.9|2490.9|2489.55|2489.55|2490.9|2490.9|2489.55|2489.55|0
1605528530000|2020-11-16 12:08:50|2489.88|2489.88|2489.66|2489.66|2489.88|2489.88|2489.38|2489.38|0
1605528540000|2020-11-16 12:09:00|2489.6|2489.6|2489.07|2489.07|2489.6|2489.6|2489.07|2489.07|0
1605528550000|2020-11-16 12:09:10|2488.84|2488.84|2489|2489|2489.12|2489.12|2488.78|2488.78|0
1605528560000|2020-11-16 12:09:20|2489.67|2489.67|2489.64|2489.64|2489.99|2489.99|2489.64|2489.64|0
1605528570000|2020-11-16 12:09:30|2489.97|2489.97|2489.58|2489.58|2489.97|2489.97|2489.18|2489.18|0
1605528580000|2020-11-16 12:09:40|2489.41|2489.41|2490.39|2490.39|2490.47|2490.47|2489.39|2489.39|0
1605528590000|2020-11-16 12:09:50|2490.35|2490.35|2490.75|2490.75|2491.31|2491.31|2490.31|2490.31|0
1605528600000|2020-11-16 12:10:00|2490.71|2490.71|2491.57|2491.57|2491.8|2491.8|2490.67|2490.67|0
1605528610000|2020-11-16 12:10:10|2491.9|2491.9|2491.89|2491.89|2492.1|2492.1|2491.66|2491.66|0
1605528620000|2020-11-16 12:10:20|2491.68|2491.68|2491.31|2491.31|2491.79|2491.79|2491.26|2491.26|0
1605528630000|2020-11-16 12:10:30|2491.48|2491.48|2491.37|2491.37|2491.63|2491.63|2491.37|2491.37|0
1605528640000|2020-11-16 12:10:40|2491.54|2491.54|2491.9|2491.9|2492.25|2492.25|2491.54|2491.54|0
1605528650000|2020-11-16 12:10:50|2491.34|2491.34|2491.45|2491.45|2491.45|2491.45|2491.12|2491.12|0
1605528660000|2020-11-16 12:11:00|2491.28|2491.28|2491.43|2491.43|2491.81|2491.81|2491.24|2491.24|0
1605528670000|2020-11-16 12:11:10|2491.26|2491.26|2491.92|2491.92|2491.92|2491.92|2490.76|2490.76|0
1605528680000|2020-11-16 12:11:20|2492.25|2492.25|2491.31|2491.31|2492.25|2492.25|2491.31|2491.31|0
1605528690000|2020-11-16 12:11:30|2491.14|2491.14|2490.71|2490.71|2491.14|2491.14|2490.71|2490.71|0
1605528700000|2020-11-16 12:11:40|2490.9|2490.9|2490.65|2490.65|2491.48|2491.48|2490.65|2490.65|0
1605528710000|2020-11-16 12:11:50|2490.71|2490.71|2490.57|2490.57|2490.87|2490.87|2490.54|2490.54|0
1605528720000|2020-11-16 12:12:00|2490.45|2490.45|2490.1|2490.1|2490.45|2490.45|2489.75|2489.75|0
1605528730000|2020-11-16 12:12:10|2490.44|2490.44|2492.3|2492.3|2492.63|2492.63|2490.43|2490.43|0
1605528740000|2020-11-16 12:12:20|2492.63|2492.63|2492.84|2492.84|2492.91|2492.91|2492.34|2492.34|0
1605528750000|2020-11-16 12:12:30|2492.68|2492.68|2492.27|2492.27|2492.68|2492.68|2491.89|2491.89|0
1605528760000|2020-11-16 12:12:40|2492.21|2492.21|2492.01|2492.01|2492.79|2492.79|2492.01|2492.01|0
1605528770000|2020-11-16 12:12:50|2491.43|2491.43|2490.77|2490.77|2491.93|2491.93|2490.55|2490.55|0
1605528780000|2020-11-16 12:13:00|2490.97|2490.97|2490.92|2490.92|2491.47|2491.47|2490.75|2490.75|0
1605528790000|2020-11-16 12:13:10|2490.88|2490.88|2491.67|2491.67|2491.87|2491.87|2490.88|2490.88|0
1605528800000|2020-11-16 12:13:20|2491.62|2491.62|2491.21|2491.21|2491.62|2491.62|2490.88|2490.88|0
1605528810000|2020-11-16 12:13:30|2491.15|2491.15|2490.54|2490.54|2491.15|2491.15|2490.54|2490.54|0
1605528820000|2020-11-16 12:13:40|2490.47|2490.47|2490.41|2490.41|2490.47|2490.47|2490.41|2490.41|0
1605528830000|2020-11-16 12:13:50|2490.58|2490.58|2491.98|2491.98|2491.98|2491.98|2490.58|2490.58|0
1605528840000|2020-11-16 12:14:00|2492.15|2492.15|2493.35|2493.35|2493.35|2493.35|2491.68|2491.68|0
1605528850000|2020-11-16 12:14:10|2493.52|2493.52|2493.35|2493.35|2493.57|2493.57|2492.85|2492.85|0
1605528860000|2020-11-16 12:14:20|2492.98|2492.98|2492.14|2492.14|2492.98|2492.98|2492.09|2492.09|0
1605528870000|2020-11-16 12:14:30|2492.47|2492.47|2492.8|2492.8|2493.19|2493.19|2492.47|2492.47|0
1605528880000|2020-11-16 12:14:40|2492.58|2492.58|2492.25|2492.25|2492.92|2492.92|2492.2|2492.2|0
1605528890000|2020-11-16 12:14:50|2491.59|2491.59|2490.02|2490.02|2491.59|2491.59|2489.86|2489.86|0
1605528900000|2020-11-16 12:15:00|2489.91|2489.91|2489.37|2489.37|2490.08|2490.08|2489.37|2489.37|0
1605528910000|2020-11-16 12:15:10|2489.82|2489.82|2488.27|2488.27|2489.96|2489.96|2488.27|2488.27|0
1605528920000|2020-11-16 12:15:20|2488.11|2488.11|2489.13|2489.13|2489.13|2489.13|2487.94|2487.94|0
1605528930000|2020-11-16 12:15:30|2488.96|2488.96|2489.02|2489.02|2489.19|2489.19|2488.63|2488.63|0
1605528940000|2020-11-16 12:15:40|2488.85|2488.85|2488.66|2488.66|2489.19|2489.19|2488.46|2488.46|0
1605528950000|2020-11-16 12:15:50|2488.48|2488.48|2489.15|2489.15|2489.2|2489.2|2488.48|2488.48|0
1605528960000|2020-11-16 12:16:00|2489.49|2489.49|2489.23|2489.23|2489.73|2489.73|2489.23|2489.23|0
1605528970000|2020-11-16 12:16:10|2489.28|2489.28|2488.33|2488.33|2489.28|2489.28|2488.33|2488.33|0
1605528980000|2020-11-16 12:16:20|2488.39|2488.39|2488.79|2488.79|2488.79|2488.79|2488.39|2488.39|0
1605528990000|2020-11-16 12:16:30|2488.62|2488.62|2488.18|2488.18|2488.62|2488.62|2488.13|2488.13|0
1605529000000|2020-11-16 12:16:40|2488.85|2488.85|2488.44|2488.44|2488.85|2488.85|2488.18|2488.18|0
1605529010000|2020-11-16 12:16:50|2488.61|2488.61|2489.12|2489.12|2489.12|2489.12|2488.61|2488.61|0
1605529020000|2020-11-16 12:17:00|2489.29|2489.29|2489.32|2489.32|2489.65|2489.65|2489.29|2489.29|0
1605529030000|2020-11-16 12:17:10|2489.44|2489.44|2489.84|2489.84|2490.14|2490.14|2489.44|2489.44|0
1605529040000|2020-11-16 12:17:20|2489.73|2489.73|2489.55|2489.55|2490.01|2490.01|2489.4|2489.4|0
1605529060000|2020-11-16 12:17:40|2488.88|2488.88|2488.86|2488.86|2488.88|2488.88|2488.69|2488.69|0
1605529070000|2020-11-16 12:17:50|2488.92|2488.92|2489.33|2489.33|2489.33|2489.33|2488.92|2488.92|0
1605529080000|2020-11-16 12:18:00|2489.66|2489.66|2490.36|2490.36|2490.41|2490.41|2489.66|2489.66|0
1605529090000|2020-11-16 12:18:10|2490.32|2490.32|2489.96|2489.96|2490.32|2490.32|2489.96|2489.96|0
1605529100000|2020-11-16 12:18:20|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|0
1605529110000|2020-11-16 12:18:30|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|2489.46|2489.46|0
1605529120000|2020-11-16 12:18:40|2489.68|2489.68|2490.57|2490.57|2490.99|2490.99|2489.68|2489.68|0
1605529130000|2020-11-16 12:18:50|2490.63|2490.63|2491.58|2491.58|2491.58|2491.58|2490.63|2490.63|0
1605529140000|2020-11-16 12:19:00|2492.41|2492.41|2493.07|2493.07|2493.07|2493.07|2492.41|2492.41|0
1605529150000|2020-11-16 12:19:10|2493.23|2493.23|2492.62|2492.62|2493.23|2493.23|2492.62|2492.62|0
1605529160000|2020-11-16 12:19:20|2492.45|2492.45|2491.97|2491.97|2492.78|2492.78|2491.85|2491.85|0
1605529170000|2020-11-16 12:19:30|2492.09|2492.09|2492.43|2492.43|2492.47|2492.47|2492|2492|0
1605529180000|2020-11-16 12:19:40|2492.45|2492.45|2493|2493|2493|2493|2492.45|2492.45|0
1605529190000|2020-11-16 12:19:50|2493.23|2493.23|2493.66|2493.66|2493.78|2493.78|2493.23|2493.23|0
1605529200000|2020-11-16 12:20:00|2493.62|2493.62|2493.01|2493.01|2493.76|2493.76|2493.01|2493.01|0
1605529210000|2020-11-16 12:20:10|2492.97|2492.97|2492.77|2492.77|2492.97|2492.97|2492.77|2492.77|0
1605529220000|2020-11-16 12:20:20|2492.94|2492.94|2493.5|2493.5|2493.56|2493.56|2492.94|2492.94|0
1605529230000|2020-11-16 12:20:30|2493.34|2493.34|2492.81|2492.81|2493.34|2493.34|2492.81|2492.81|0
1605529240000|2020-11-16 12:20:40|2492.98|2492.98|2493.31|2493.31|2493.31|2493.31|2492.86|2492.86|0
1605529250000|2020-11-16 12:20:50|2493.14|2493.14|2493.48|2493.48|2493.48|2493.48|2493.14|2493.14|0
1605529260000|2020-11-16 12:21:00|2493.25|2493.25|2491.92|2491.92|2493.25|2493.25|2491.92|2491.92|0
1605529270000|2020-11-16 12:21:10|2491.98|2491.98|2491.85|2491.85|2491.98|2491.98|2491.2|2491.2|0
1605529280000|2020-11-16 12:21:20|2492|2492|2492.19|2492.19|2492.52|2492.52|2492|2492|0
1605529290000|2020-11-16 12:21:30|2492.31|2492.31|2492.36|2492.36|2492.7|2492.7|2492.19|2492.19|0
1605529300000|2020-11-16 12:21:40|2491.79|2491.79|2491.8|2491.8|2491.96|2491.96|2491.79|2491.79|0
1605529310000|2020-11-16 12:21:50|2491.86|2491.86|2493.18|2493.18|2493.34|2493.34|2491.36|2491.36|0
1605529320000|2020-11-16 12:22:00|2493.22|2493.22|2494.81|2494.81|2494.98|2494.98|2493.2|2493.2|0
1605529330000|2020-11-16 12:22:10|2495.1|2495.1|2495.83|2495.83|2495.83|2495.83|2495.1|2495.1|0
1605529340000|2020-11-16 12:22:20|2495.99|2495.99|2495.77|2495.77|2496.88|2496.88|2495.72|2495.72|0
1605529350000|2020-11-16 12:22:30|2495.61|2495.61|2495.32|2495.32|2495.61|2495.61|2495.03|2495.03|0
1605529360000|2020-11-16 12:22:40|2495.48|2495.48|2495.45|2495.45|2495.65|2495.65|2495.32|2495.32|0
1605529370000|2020-11-16 12:22:50|2495.52|2495.52|2495.81|2495.81|2496.05|2496.05|2495.36|2495.36|0
1605529380000|2020-11-16 12:23:00|2495.92|2495.92|2497.77|2497.77|2497.77|2497.77|2495.92|2495.92|0
1605529390000|2020-11-16 12:23:10|2497.69|2497.69|2497.3|2497.3|2498.04|2498.04|2497.3|2497.3|0
1605529400000|2020-11-16 12:23:20|2497.47|2497.47|2497.51|2497.51|2497.97|2497.97|2497.47|2497.47|0
1605529410000|2020-11-16 12:23:30|2497.47|2497.47|2497.66|2497.66|2498.21|2498.21|2497.47|2497.47|0
1605529420000|2020-11-16 12:23:40|2497.72|2497.72|2497.61|2497.61|2497.78|2497.78|2497.61|2497.61|0
1605529430000|2020-11-16 12:23:50|2497.94|2497.94|2497.87|2497.87|2497.94|2497.94|2497.81|2497.81|0
1605529440000|2020-11-16 12:24:00|2497.98|2497.98|2497.96|2497.96|2498.04|2498.04|2497.63|2497.63|0
1605529450000|2020-11-16 12:24:10|2498.12|2498.12|2498.06|2498.06|2498.23|2498.23|2497.84|2497.84|0
1605529460000|2020-11-16 12:24:20|2498.02|2498.02|2497.72|2497.72|2498.02|2498.02|2497.56|2497.56|0
1605529470000|2020-11-16 12:24:30|2497.78|2497.78|2496.81|2496.81|2497.78|2497.78|2496.81|2496.81|0
1605529480000|2020-11-16 12:24:40|2496.36|2496.36|2495.13|2495.13|2496.36|2496.36|2494.79|2494.79|0
1605529490000|2020-11-16 12:24:50|2495.18|2495.18|2494.95|2494.95|2495.28|2495.28|2494.95|2494.95|0
1605529500000|2020-11-16 12:25:00|2495.01|2495.01|2494.55|2494.55|2495.05|2495.05|2494.55|2494.55|0
1605529510000|2020-11-16 12:25:10|2494.72|2494.72|2494.56|2494.56|2494.72|2494.72|2494.56|2494.56|0
1605529520000|2020-11-16 12:25:20|2494.43|2494.43|2494.72|2494.72|2494.72|2494.72|2494.39|2494.39|0
1605529530000|2020-11-16 12:25:30|2494.56|2494.56|2494.61|2494.61|2494.61|2494.61|2494.56|2494.56|0
1605529540000|2020-11-16 12:25:40|2494.57|2494.57|2495.02|2495.02|2495.21|2495.21|2494.35|2494.35|0
1605529550000|2020-11-16 12:25:50|2495.19|2495.19|2494.07|2494.07|2495.19|2495.19|2494.07|2494.07|0
1605529560000|2020-11-16 12:26:00|2493.86|2493.86|2493.07|2493.07|2493.86|2493.86|2493.01|2493.01|0
1605529570000|2020-11-16 12:26:10|2493.24|2493.24|2493.55|2493.55|2493.64|2493.64|2493.24|2493.24|0
1605529580000|2020-11-16 12:26:20|2493.71|2493.71|2494.33|2494.33|2494.33|2494.33|2493.67|2493.67|0
1605529590000|2020-11-16 12:26:30|2494.49|2494.49|2494.41|2494.41|2494.58|2494.58|2494.41|2494.41|0
1605529600000|2020-11-16 12:26:40|2494.39|2494.39|2493.31|2493.31|2494.39|2494.39|2493.31|2493.31|0
1605529610000|2020-11-16 12:26:50|2493.25|2493.25|2493.2|2493.2|2493.53|2493.53|2493.2|2493.2|0
1605529620000|2020-11-16 12:27:00|2493.33|2493.33|2493.33|2493.33|2493.33|2493.33|2493.33|2493.33|0
1605529630000|2020-11-16 12:27:10|2493.44|2493.44|2493.41|2493.41|2493.44|2493.44|2493.41|2493.41|0
1605529640000|2020-11-16 12:27:20|2493.53|2493.53|2493.24|2493.24|2493.57|2493.57|2493.24|2493.24|0
1605529650000|2020-11-16 12:27:30|2493.29|2493.29|2493.03|2493.03|2493.87|2493.87|2493.03|2493.03|0
1605529660000|2020-11-16 12:27:40|2492.62|2492.62|2492.16|2492.16|2492.62|2492.62|2492.16|2492.16|0
1605529670000|2020-11-16 12:27:50|2491.33|2491.33|2490.7|2490.7|2491.33|2491.33|2490.7|2490.7|0
1605529680000|2020-11-16 12:28:00|2490.68|2490.68|2487.9|2487.9|2490.68|2490.68|2487.74|2487.74|0
1605529690000|2020-11-16 12:28:10|2487.85|2487.85|2488.07|2488.07|2488.07|2488.07|2487.85|2487.85|0
1605529700000|2020-11-16 12:28:20|2487.91|2487.91|2487.98|2487.98|2487.98|2487.98|2487.91|2487.91|0
1605529710000|2020-11-16 12:28:30|2488.09|2488.09|2487.09|2487.09|2488.09|2488.09|2486.92|2486.92|0
1605529720000|2020-11-16 12:28:40|2486.75|2486.75|2488.12|2488.12|2488.66|2488.66|2486.75|2486.75|0
1605529730000|2020-11-16 12:28:50|2487.79|2487.79|2487.26|2487.26|2487.81|2487.81|2486.93|2486.93|0
1605529740000|2020-11-16 12:29:00|2487.37|2487.37|2488.65|2488.65|2488.65|2488.65|2487.37|2487.37|0
1605529750000|2020-11-16 12:29:10|2488.56|2488.56|2488.91|2488.91|2489.08|2489.08|2488.56|2488.56|0
1605529760000|2020-11-16 12:29:20|2488.51|2488.51|2487.71|2487.71|2488.51|2488.51|2487.71|2487.71|0
1605529770000|2020-11-16 12:29:30|2487.38|2487.38|2487.15|2487.15|2487.38|2487.38|2487.14|2487.14|0
1605529780000|2020-11-16 12:29:40|2487.07|2487.07|2488.45|2488.45|2488.51|2488.51|2487.07|2487.07|0
1605529790000|2020-11-16 12:29:50|2488.28|2488.28|2488.34|2488.34|2488.51|2488.51|2488.28|2488.28|0
1605529800000|2020-11-16 12:30:00|2488.51|2488.51|2488.92|2488.92|2489.42|2489.42|2488.51|2488.51|0
1605529810000|2020-11-16 12:30:10|2488.6|2488.6|2488.28|2488.28|2488.6|2488.6|2488.27|2488.27|0
1605529820000|2020-11-16 12:30:20|2488.61|2488.61|2489.17|2489.17|2489.17|2489.17|2488.61|2488.61|0
1605529830000|2020-11-16 12:30:30|2489.34|2489.34|2490.19|2490.19|2490.35|2490.35|2489.34|2489.34|0
1605529840000|2020-11-16 12:30:40|2490.02|2490.02|2490.14|2490.14|2490.14|2490.14|2490.02|2490.02|0
1605529850000|2020-11-16 12:30:50|2489.98|2489.98|2490.49|2490.49|2490.49|2490.49|2489.98|2489.98|0
1605529860000|2020-11-16 12:31:00|2489.66|2489.66|2489.73|2489.73|2490.16|2490.16|2489.66|2489.66|0
1605529870000|2020-11-16 12:31:10|2489.4|2489.4|2489.39|2489.39|2489.73|2489.73|2489.39|2489.39|0
1605529880000|2020-11-16 12:31:20|2489.45|2489.45|2489.41|2489.41|2489.74|2489.74|2489.41|2489.41|0
1605529890000|2020-11-16 12:31:30|2489.24|2489.24|2490.7|2490.7|2490.7|2490.7|2489.08|2489.08|0
1605529900000|2020-11-16 12:31:40|2490.2|2490.2|2490.64|2490.64|2490.64|2490.64|2490.2|2490.2|0
1605529910000|2020-11-16 12:31:50|2490.8|2490.8|2490.97|2490.97|2490.97|2490.97|2490.8|2490.8|0
1605529920000|2020-11-16 12:32:00|2491.03|2491.03|2490.2|2490.2|2491.03|2491.03|2490.19|2490.19|0
1605529930000|2020-11-16 12:32:10|2490.31|2490.31|2490.54|2490.54|2490.54|2490.54|2490.31|2490.31|0
1605529940000|2020-11-16 12:32:20|2490.7|2490.7|2490.72|2490.72|2490.72|2490.72|2490.51|2490.51|0
1605529950000|2020-11-16 12:32:30|2490.76|2490.76|2490.02|2490.02|2490.76|2490.76|2489.68|2489.68|0
1605529960000|2020-11-16 12:32:40|2490.18|2490.18|2490.56|2490.56|2490.56|2490.56|2490.16|2490.16|0
1605529970000|2020-11-16 12:32:50|2490.64|2490.64|2490.75|2490.75|2490.75|2490.75|2490.64|2490.64|0
1605529980000|2020-11-16 12:33:00|2491.52|2491.52|2492.05|2492.05|2492.05|2492.05|2491.38|2491.38|0
1605529990000|2020-11-16 12:33:10|2492.22|2492.22|2492.45|2492.45|2492.45|2492.45|2492.22|2492.22|0
1605530000000|2020-11-16 12:33:20|2492.27|2492.27|2492|2492|2492.27|2492.27|2492|2492|0
1605530010000|2020-11-16 12:33:30|2492.06|2492.06|2491.62|2491.62|2492.06|2492.06|2491.49|2491.49|0
1605530020000|2020-11-16 12:33:40|2491.11|2491.11|2491.72|2491.72|2491.89|2491.89|2491.11|2491.11|0
1605530030000|2020-11-16 12:33:50|2491.89|2491.89|2492.18|2492.18|2492.18|2492.18|2491.89|2491.89|0
1605530040000|2020-11-16 12:34:00|2492.34|2492.34|2492.34|2492.34|2492.34|2492.34|2492.34|2492.34|0
1605530050000|2020-11-16 12:34:10|2493.4|2493.4|2493.94|2493.94|2493.95|2493.95|2493.4|2493.4|0
1605530060000|2020-11-16 12:34:20|2493.88|2493.88|2493.55|2493.55|2493.88|2493.88|2493.55|2493.55|0
1605530070000|2020-11-16 12:34:30|2493.05|2493.05|2493.4|2493.4|2493.4|2493.4|2492.88|2492.88|0
1605530080000|2020-11-16 12:34:40|2493.32|2493.32|2493.15|2493.15|2493.32|2493.32|2493.15|2493.15|0
1605530090000|2020-11-16 12:34:50|2493.19|2493.19|2493.3|2493.3|2493.3|2493.3|2493.19|2493.19|0
1605530100000|2020-11-16 12:35:00|2493.42|2493.42|2493.54|2493.54|2493.58|2493.58|2493.42|2493.42|0
1605530110000|2020-11-16 12:35:10|2493.55|2493.55|2493.55|2493.55|2493.55|2493.55|2493.55|2493.55|0
1605530120000|2020-11-16 12:35:20|2493.61|2493.61|2493.3|2493.3|2493.63|2493.63|2493.3|2493.3|0
1605530130000|2020-11-16 12:35:30|2493.47|2493.47|2493.43|2493.43|2493.69|2493.69|2493.21|2493.21|0
1605530140000|2020-11-16 12:35:40|2493.5|2493.5|2493.59|2493.59|2493.59|2493.59|2493.38|2493.38|0
1605530150000|2020-11-16 12:35:50|2493.54|2493.54|2492.91|2492.91|2493.54|2493.54|2492.87|2492.87|0
1605530160000|2020-11-16 12:36:00|2492.69|2492.69|2492.27|2492.27|2492.69|2492.69|2492.27|2492.27|0
1605530170000|2020-11-16 12:36:10|2492.5|2492.5|2492.5|2492.5|2492.54|2492.54|2492.5|2492.5|0
1605530180000|2020-11-16 12:36:20|2492.41|2492.41|2491.93|2491.93|2492.47|2492.47|2491.37|2491.37|0
1605530190000|2020-11-16 12:36:30|2492.09|2492.09|2491.94|2491.94|2492.09|2492.09|2491.67|2491.67|0
1605530200000|2020-11-16 12:36:40|2491.78|2491.78|2492.34|2492.34|2492.34|2492.34|2491.78|2491.78|0
1605530210000|2020-11-16 12:36:50|2492.52|2492.52|2492.13|2492.13|2492.52|2492.52|2492.13|2492.13|0
1605530220000|2020-11-16 12:37:00|2492.07|2492.07|2492.23|2492.23|2492.4|2492.4|2492.07|2492.07|0
1605530230000|2020-11-16 12:37:10|2492.28|2492.28|2492.8|2492.8|2493|2493|2492.28|2492.28|0
1605530240000|2020-11-16 12:37:20|2492.76|2492.76|2492.76|2492.76|2492.76|2492.76|2492.76|2492.76|0
1605530250000|2020-11-16 12:37:30|2492.87|2492.87|2493.35|2493.35|2493.41|2493.41|2492.87|2492.87|0
1605530260000|2020-11-16 12:37:40|2493.23|2493.23|2493.46|2493.46|2493.46|2493.46|2493.18|2493.18|0
1605530270000|2020-11-16 12:37:50|2493.96|2493.96|2493.89|2493.89|2493.96|2493.96|2493.73|2493.73|0
1605530280000|2020-11-16 12:38:00|2494.34|2494.34|2494.16|2494.16|2494.71|2494.71|2494.16|2494.16|0
1605530290000|2020-11-16 12:38:10|2494.27|2494.27|2493.99|2493.99|2494.27|2494.27|2493.99|2493.99|0
1605530300000|2020-11-16 12:38:20|2494.05|2494.05|2494.09|2494.09|2494.14|2494.14|2493.92|2493.92|0
1605530310000|2020-11-16 12:38:30|2494.03|2494.03|2494.3|2494.3|2494.32|2494.32|2494.03|2494.03|0
1605530320000|2020-11-16 12:38:40|2493.85|2493.85|2493.13|2493.13|2493.85|2493.85|2492.96|2492.96|0
1605530330000|2020-11-16 12:38:50|2493.3|2493.3|2493.19|2493.19|2493.36|2493.36|2493.19|2493.19|0
1605530340000|2020-11-16 12:39:00|2493.24|2493.24|2492.54|2492.54|2493.53|2493.53|2492.54|2492.54|0
1605530350000|2020-11-16 12:39:10|2492.65|2492.65|2493.96|2493.96|2493.96|2493.96|2492.65|2492.65|0
1605530360000|2020-11-16 12:39:20|2493.84|2493.84|2493.21|2493.21|2493.84|2493.84|2493|2493|0
1605530370000|2020-11-16 12:39:30|2493.29|2493.29|2493.7|2493.7|2493.7|2493.7|2493.18|2493.18|0
1605530380000|2020-11-16 12:39:40|2493.77|2493.77|2494.29|2494.29|2494.35|2494.35|2493.74|2493.74|0
1605530390000|2020-11-16 12:39:50|2494.35|2494.35|2494.35|2494.35|2494.35|2494.35|2494.35|2494.35|0
1605530400000|2020-11-16 12:40:00|2494.18|2494.18|2494.13|2494.13|2494.18|2494.18|2494.02|2494.02|0
1605530410000|2020-11-16 12:40:10|2494.19|2494.19|2494.3|2494.3|2494.31|2494.31|2494.19|2494.19|0
1605530420000|2020-11-16 12:40:20|2494.13|2494.13|2494.32|2494.32|2494.32|2494.32|2494.13|2494.13|0
1605530430000|2020-11-16 12:40:30|2494.37|2494.37|2494.36|2494.36|2494.37|2494.37|2494.36|2494.36|0
1605530440000|2020-11-16 12:40:40|2494.37|2494.37|2495.27|2495.27|2495.27|2495.27|2494.37|2494.37|0
1605530450000|2020-11-16 12:40:50|2494.77|2494.77|2494.22|2494.22|2494.77|2494.77|2494.16|2494.16|0
1605530460000|2020-11-16 12:41:00|2494.68|2494.68|2494.11|2494.11|2494.68|2494.68|2493.83|2493.83|0
1605530470000|2020-11-16 12:41:10|2494.16|2494.16|2495.97|2495.97|2495.97|2495.97|2494.16|2494.16|0
1605530480000|2020-11-16 12:41:20|2496.13|2496.13|2497.03|2497.03|2497.31|2497.31|2495.8|2495.8|0
1605530490000|2020-11-16 12:41:30|2497.04|2497.04|2496.51|2496.51|2497.21|2497.21|2496.41|2496.41|0
1605530500000|2020-11-16 12:41:40|2496.54|2496.54|2497.54|2497.54|2497.54|2497.54|2496.54|2496.54|0
1605530510000|2020-11-16 12:41:50|2497.58|2497.58|2498.81|2498.81|2498.81|2498.81|2497.52|2497.52|0
1605530520000|2020-11-16 12:42:00|2498.93|2498.93|2497.77|2497.77|2498.96|2498.96|2497.77|2497.77|0
1605530530000|2020-11-16 12:42:10|2497.68|2497.68|2498.13|2498.13|2498.13|2498.13|2497.66|2497.66|0
1605530540000|2020-11-16 12:42:20|2498.46|2498.46|2498.82|2498.82|2498.82|2498.82|2498.46|2498.46|0
1605530550000|2020-11-16 12:42:30|2498.84|2498.84|2499.53|2499.53|2499.53|2499.53|2498.84|2498.84|0
1605530560000|2020-11-16 12:42:40|2499.36|2499.36|2499.67|2499.67|2499.73|2499.73|2499.24|2499.24|0
1605530570000|2020-11-16 12:42:50|2499.51|2499.51|2499.45|2499.45|2499.51|2499.51|2499.45|2499.45|0
1605530580000|2020-11-16 12:43:00|2499.62|2499.62|2499.43|2499.43|2499.62|2499.62|2499.32|2499.32|0
1605530590000|2020-11-16 12:43:10|2499.58|2499.58|2500.24|2500.24|2500.24|2500.24|2499.58|2499.58|0
1605530600000|2020-11-16 12:43:20|2500.57|2500.57|2500.82|2500.82|2501.43|2501.43|2500.57|2500.57|0
1605530610000|2020-11-16 12:43:30|2500.76|2500.76|2500.87|2500.87|2500.87|2500.87|2500.7|2500.7|0
1605530620000|2020-11-16 12:43:40|2500.98|2500.98|2501.32|2501.32|2501.32|2501.32|2500.98|2500.98|0
1605530630000|2020-11-16 12:43:50|2501.15|2501.15|2501.2|2501.2|2501.2|2501.2|2501.15|2501.15|0
1605530640000|2020-11-16 12:44:00|2501.15|2501.15|2500.82|2500.82|2501.15|2501.15|2500.48|2500.48|0
1605530650000|2020-11-16 12:44:10|2501.48|2501.48|2501.44|2501.44|2501.54|2501.54|2501.42|2501.42|0
1605530660000|2020-11-16 12:44:20|2501.22|2501.22|2501.16|2501.16|2501.22|2501.22|2501.16|2501.16|0
1605530670000|2020-11-16 12:44:30|2501.22|2501.22|2500.83|2500.83|2501.22|2501.22|2500.72|2500.72|0
1605530680000|2020-11-16 12:44:40|2500.79|2500.79|2500.98|2500.98|2501.15|2501.15|2500.55|2500.55|0
1605530690000|2020-11-16 12:44:50|2501.15|2501.15|2501.47|2501.47|2501.93|2501.93|2501.04|2501.04|0
1605530700000|2020-11-16 12:45:00|2501.42|2501.42|2500.5|2500.5|2501.53|2501.53|2500.42|2500.42|0
1605530710000|2020-11-16 12:45:10|2500.44|2500.44|2500.44|2500.44|2500.44|2500.44|2500.44|2500.44|0
1605530720000|2020-11-16 12:45:20|2500.11|2500.11|2500.44|2500.44|2500.55|2500.55|2500.11|2500.11|0
1605530730000|2020-11-16 12:45:30|2500.5|2500.5|2500.57|2500.57|2500.89|2500.89|2500.5|2500.5|0
1605530740000|2020-11-16 12:45:40|2500.51|2500.51|2500.41|2500.41|2500.51|2500.51|2500.26|2500.26|0
1605530750000|2020-11-16 12:45:50|2500.47|2500.47|2500.52|2500.52|2500.52|2500.52|2500.41|2500.41|0
1605530760000|2020-11-16 12:46:00|2500.19|2500.19|2500.62|2500.62|2500.63|2500.63|2500.19|2500.19|0
1605530770000|2020-11-16 12:46:10|2500.69|2500.69|2500.21|2500.21|2500.73|2500.73|2500.21|2500.21|0
1605530780000|2020-11-16 12:46:20|2500.09|2500.09|2500.21|2500.21|2500.21|2500.21|2500.09|2500.09|0
1605530790000|2020-11-16 12:46:30|2500.25|2500.25|2500.5|2500.5|2500.56|2500.56|2500.25|2500.25|0
1605530800000|2020-11-16 12:46:40|2500.46|2500.46|2500.52|2500.52|2500.52|2500.52|2500.46|2500.46|0
1605530810000|2020-11-16 12:46:50|2500.55|2500.55|2500.5|2500.5|2500.55|2500.55|2500.5|2500.5|0
1605530820000|2020-11-16 12:47:00|2500.38|2500.38|2500.21|2500.21|2500.38|2500.38|2500.18|2500.18|0
1605530830000|2020-11-16 12:47:10|2500.1|2500.1|2500.2|2500.2|2500.42|2500.42|2499.85|2499.85|0
1605530840000|2020-11-16 12:47:20|2499.92|2499.92|2499.8|2499.8|2499.92|2499.92|2499.8|2499.8|0
1605530850000|2020-11-16 12:47:30|2499.75|2499.75|2499.54|2499.54|2499.75|2499.75|2499.54|2499.54|0
1605530860000|2020-11-16 12:47:40|2499.62|2499.62|2499.31|2499.31|2499.62|2499.62|2498.96|2498.96|0
1605530870000|2020-11-16 12:47:50|2499.42|2499.42|2499.52|2499.52|2499.59|2499.59|2499.14|2499.14|0
1605530880000|2020-11-16 12:48:00|2499.44|2499.44|2500.4|2500.4|2500.4|2500.4|2499.44|2499.44|0
1605530890000|2020-11-16 12:48:10|2500.46|2500.46|2500.32|2500.32|2500.49|2500.49|2500.32|2500.32|0
1605530900000|2020-11-16 12:48:20|2500.28|2500.28|2500.28|2500.28|2500.28|2500.28|2500.28|2500.28|0
1605530910000|2020-11-16 12:48:30|2500.32|2500.32|2500.52|2500.52|2500.52|2500.52|2500.32|2500.32|0
1605530920000|2020-11-16 12:48:40|2500.22|2500.22|2500.14|2500.14|2500.22|2500.22|2500.14|2500.14|0
1605530930000|2020-11-16 12:48:50|2500.27|2500.27|2500.43|2500.43|2500.44|2500.44|2500.27|2500.27|0
1605530940000|2020-11-16 12:49:00|2500.32|2500.32|2500.23|2500.23|2500.32|2500.32|2500.2|2500.2|0
1605530950000|2020-11-16 12:49:10|2500.34|2500.34|2500.64|2500.64|2500.64|2500.64|2500.34|2500.34|0
1605530960000|2020-11-16 12:49:20|2501.21|2501.21|2501.32|2501.32|2501.32|2501.32|2501.15|2501.15|0
1605530970000|2020-11-16 12:49:30|2501.36|2501.36|2500.53|2500.53|2501.41|2501.41|2500.53|2500.53|0
1605530980000|2020-11-16 12:49:40|2500.48|2500.48|2500.52|2500.52|2500.52|2500.52|2500.48|2500.48|0
1605530990000|2020-11-16 12:49:50|2500.69|2500.69|2500.69|2500.69|2500.69|2500.69|2500.69|2500.69|0
1605531000000|2020-11-16 12:50:00|2500.74|2500.74|2500.32|2500.32|2500.74|2500.74|2500.32|2500.32|0
1605531010000|2020-11-16 12:50:10|2500.28|2500.28|2499.91|2499.91|2500.28|2500.28|2499.85|2499.85|0
1605531020000|2020-11-16 12:50:20|2500.07|2500.07|2500.22|2500.22|2500.24|2500.24|2499.91|2499.91|0
1605531030000|2020-11-16 12:50:30|2500.06|2500.06|2500.14|2500.14|2500.14|2500.14|2500.02|2500.02|0
1605531040000|2020-11-16 12:50:40|2500.1|2500.1|2499.82|2499.82|2500.1|2500.1|2499.82|2499.82|0
1605531050000|2020-11-16 12:50:50|2499.77|2499.77|2500.05|2500.05|2500.05|2500.05|2499.6|2499.6|0
1605531060000|2020-11-16 12:51:00|2500.21|2500.21|2499.74|2499.74|2500.21|2500.21|2499.74|2499.74|0
1605531070000|2020-11-16 12:51:10|2500.03|2500.03|2500.04|2500.04|2500.08|2500.08|2499.86|2499.86|0
1605531080000|2020-11-16 12:51:20|2499.99|2499.99|2500.18|2500.18|2500.23|2500.23|2499.99|2499.99|0
1605531090000|2020-11-16 12:51:30|2500.22|2500.22|2500.41|2500.41|2500.91|2500.91|2500.17|2500.17|0
1605531100000|2020-11-16 12:51:40|2500.33|2500.33|2499.86|2499.86|2500.33|2500.33|2499.86|2499.86|0
1605531110000|2020-11-16 12:51:50|2500.2|2500.2|2500.38|2500.38|2500.42|2500.42|2500.2|2500.2|0
1605531120000|2020-11-16 12:52:00|2500.21|2500.21|2499.45|2499.45|2500.21|2500.21|2499.29|2499.29|0
1605531130000|2020-11-16 12:52:10|2499.33|2499.33|2499.5|2499.5|2499.61|2499.61|2499.33|2499.33|0
1605531140000|2020-11-16 12:52:20|2499.32|2499.32|2499.33|2499.33|2499.33|2499.33|2499.32|2499.32|0
1605531150000|2020-11-16 12:52:30|2499.46|2499.46|2498.92|2498.92|2499.46|2499.46|2498.92|2498.92|0
1605531160000|2020-11-16 12:52:40|2499.03|2499.03|2500.33|2500.33|2500.33|2500.33|2499.03|2499.03|0
1605531170000|2020-11-16 12:52:50|2500.31|2500.31|2500.3|2500.3|2500.72|2500.72|2500.27|2500.27|0
1605531180000|2020-11-16 12:53:00|2500.13|2500.13|2499.36|2499.36|2500.13|2500.13|2499.36|2499.36|0
1605531190000|2020-11-16 12:53:10|2499.3|2499.3|2498.89|2498.89|2499.34|2499.34|2498.42|2498.42|0
1605531200000|2020-11-16 12:53:20|2498.93|2498.93|2499.71|2499.71|2499.93|2499.93|2498.89|2498.89|0
1605531210000|2020-11-16 12:53:30|2499.54|2499.54|2499.6|2499.6|2499.6|2499.6|2499.43|2499.43|0
1605531220000|2020-11-16 12:53:40|2499.71|2499.71|2500.66|2500.66|2500.66|2500.66|2499.71|2499.71|0
1605531230000|2020-11-16 12:53:50|2500.55|2500.55|2499.96|2499.96|2500.55|2500.55|2499.79|2499.79|0
1605531240000|2020-11-16 12:54:00|2500.13|2500.13|2501.02|2501.02|2501.33|2501.33|2500.13|2500.13|0
1605531250000|2020-11-16 12:54:10|2500.85|2500.85|2500.85|2500.85|2500.85|2500.85|2500.69|2500.69|0
1605531260000|2020-11-16 12:54:20|2500.89|2500.89|2499.77|2499.77|2500.89|2500.89|2499.44|2499.44|0
1605531270000|2020-11-16 12:54:30|2500|2500|2499.81|2499.81|2500.23|2500.23|2499.81|2499.81|0
1605531280000|2020-11-16 12:54:40|2499.48|2499.48|2499.81|2499.81|2499.81|2499.81|2499.48|2499.48|0
1605531290000|2020-11-16 12:54:50|2499.97|2499.97|2500.14|2500.14|2500.14|2500.14|2499.97|2499.97|0
1605531300000|2020-11-16 12:55:00|2500.03|2500.03|2499.66|2499.66|2500.03|2500.03|2499.2|2499.2|0
1605531310000|2020-11-16 12:55:10|2499.83|2499.83|2499.44|2499.44|2499.83|2499.83|2499.44|2499.44|0
1605531320000|2020-11-16 12:55:20|2499.56|2499.56|2499.52|2499.52|2499.56|2499.56|2499.52|2499.52|0
1605531330000|2020-11-16 12:55:30|2499.46|2499.46|2499.48|2499.48|2499.48|2499.48|2499.42|2499.42|0
1605531340000|2020-11-16 12:55:40|2499.43|2499.43|2499.83|2499.83|2499.83|2499.83|2499.43|2499.43|0
1605531350000|2020-11-16 12:55:50|2500|2500|2500.73|2500.73|2500.83|2500.83|2500|2500|0
1605531360000|2020-11-16 12:56:00|2500.62|2500.62|2499.93|2499.93|2500.62|2500.62|2499.93|2499.93|0
1605531370000|2020-11-16 12:56:10|2499.91|2499.91|2499.58|2499.58|2499.91|2499.91|2499.58|2499.58|0
1605531390000|2020-11-16 12:56:30|2499.47|2499.47|2498.16|2498.16|2499.47|2499.47|2498|2498|0
1605531400000|2020-11-16 12:56:40|2498.25|2498.25|2498.87|2498.87|2498.95|2498.95|2498.25|2498.25|0
1605531420000|2020-11-16 12:57:00|2498.83|2498.83|2498.83|2498.83|2498.99|2498.99|2498.83|2498.83|0
1605531430000|2020-11-16 12:57:10|2499.1|2499.1|2499.42|2499.42|2499.59|2499.59|2499.1|2499.1|0
1605531440000|2020-11-16 12:57:20|2499.37|2499.37|2499.4|2499.4|2499.52|2499.52|2499.2|2499.2|0
1605531450000|2020-11-16 12:57:30|2499.29|2499.29|2499.57|2499.57|2499.57|2499.57|2499.18|2499.18|0
1605531460000|2020-11-16 12:57:40|2499.6|2499.6|2500.13|2500.13|2500.15|2500.15|2499.6|2499.6|0
1605531470000|2020-11-16 12:57:50|2500.08|2500.08|2500.12|2500.12|2500.12|2500.12|2500.08|2500.08|0
1605531480000|2020-11-16 12:58:00|2500.18|2500.18|2500.98|2500.98|2500.98|2500.98|2500.18|2500.18|0
1605531490000|2020-11-16 12:58:10|2501.02|2501.02|2500.9|2500.9|2501.02|2501.02|2500.86|2500.86|0
1605531500000|2020-11-16 12:58:20|2500.95|2500.95|2501.12|2501.12|2501.12|2501.12|2500.95|2500.95|0
1605531510000|2020-11-16 12:58:30|2501.15|2501.15|2501.19|2501.19|2501.19|2501.19|2501.15|2501.15|0
1605531520000|2020-11-16 12:58:40|2501.25|2501.25|2501.53|2501.53|2501.53|2501.53|2501.25|2501.25|0
1605531530000|2020-11-16 12:58:50|2501.58|2501.58|2501.92|2501.92|2501.92|2501.92|2501.58|2501.58|0
1605531540000|2020-11-16 12:59:00|2501.83|2501.83|2501.68|2501.68|2501.83|2501.83|2501.4|2501.4|0
1605531550000|2020-11-16 12:59:10|2501.72|2501.72|2502.17|2502.17|2502.17|2502.17|2501.68|2501.68|0
1605531560000|2020-11-16 12:59:20|2501.61|2501.61|2501.6|2501.6|2501.61|2501.61|2501.6|2501.6|0
1605531570000|2020-11-16 12:59:30|2501.88|2501.88|2501.88|2501.88|2501.88|2501.88|2501.88|2501.88|0
1605531580000|2020-11-16 12:59:40|2501.89|2501.89|2501.64|2501.64|2501.89|2501.89|2501.64|2501.64|0
1605531590000|2020-11-16 12:59:50|2501.36|2501.36|2501.04|2501.04|2501.36|2501.36|2500.88|2500.88|0
1605531600000|2020-11-16 13:00:00|2501.1|2501.1|2501.88|2501.88|2501.88|2501.88|2501.1|2501.1|0
1605531610000|2020-11-16 13:00:10|2501.71|2501.71|2501.13|2501.13|2501.71|2501.71|2501.13|2501.13|0
1605531620000|2020-11-16 13:00:20|2500.96|2500.96|2500.37|2500.37|2500.96|2500.96|2500.37|2500.37|0
1605531630000|2020-11-16 13:00:30|2500.21|2500.21|2499.54|2499.54|2500.21|2500.21|2499.54|2499.54|0
1605531640000|2020-11-16 13:00:40|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|0
1605531650000|2020-11-16 13:00:50|2499.43|2499.43|2499.43|2499.43|2499.43|2499.43|2499.42|2499.42|0
1605531660000|2020-11-16 13:01:00|2499.47|2499.47|2499.51|2499.51|2499.51|2499.51|2499.47|2499.47|0
1605531670000|2020-11-16 13:01:10|2499.56|2499.56|2499.91|2499.91|2499.91|2499.91|2498.84|2498.84|0
1605531680000|2020-11-16 13:01:20|2499.87|2499.87|2500.4|2500.4|2500.4|2500.4|2499.87|2499.87|0
1605531690000|2020-11-16 13:01:30|2500.35|2500.35|2500.17|2500.17|2500.38|2500.38|2500.17|2500.17|0
1605531700000|2020-11-16 13:01:40|2500.34|2500.34|2500.83|2500.83|2500.83|2500.83|2500.34|2500.34|0
1605531710000|2020-11-16 13:01:50|2500.65|2500.65|2500.5|2500.5|2500.65|2500.65|2500.5|2500.5|0
1605531720000|2020-11-16 13:02:00|2500.44|2500.44|2500.33|2500.33|2500.44|2500.44|2500.33|2500.33|0
1605531730000|2020-11-16 13:02:10|2500.38|2500.38|2501.47|2501.47|2501.86|2501.86|2500.38|2500.38|0
1605531740000|2020-11-16 13:02:20|2501.14|2501.14|2501.01|2501.01|2501.14|2501.14|2501.01|2501.01|0
1605531750000|2020-11-16 13:02:30|2500.68|2500.68|2500.29|2500.29|2500.68|2500.68|2500.29|2500.29|0
1605531760000|2020-11-16 13:02:40|2500.27|2500.27|2501.67|2501.67|2501.67|2501.67|2500.27|2500.27|0
1605531770000|2020-11-16 13:02:50|2501.6|2501.6|2501.43|2501.43|2501.6|2501.6|2501.43|2501.43|0
1605531780000|2020-11-16 13:03:00|2501.49|2501.49|2501.96|2501.96|2501.96|2501.96|2501.49|2501.49|0
1605531790000|2020-11-16 13:03:10|2502.02|2502.02|2502.02|2502.02|2502.02|2502.02|2502.02|2502.02|0
1605531800000|2020-11-16 13:03:20|2502.06|2502.06|2502.35|2502.35|2503.05|2503.05|2502.06|2502.06|0
1605531810000|2020-11-16 13:03:30|2502.52|2502.52|2502.52|2502.52|2502.52|2502.52|2502.52|2502.52|0
1605531820000|2020-11-16 13:03:40|2502.46|2502.46|2501.27|2501.27|2502.46|2502.46|2501.27|2501.27|0
1605531830000|2020-11-16 13:03:50|2501.35|2501.35|2501.4|2501.4|2501.4|2501.4|2501.35|2501.35|0
1605531840000|2020-11-16 13:04:00|2501.24|2501.24|2501.86|2501.86|2501.86|2501.86|2501.24|2501.24|0
1605531850000|2020-11-16 13:04:10|2501.97|2501.97|2501.84|2501.84|2501.97|2501.97|2501.84|2501.84|0
1605531860000|2020-11-16 13:04:20|2501.78|2501.78|2501.37|2501.37|2501.78|2501.78|2501.2|2501.2|0
1605531870000|2020-11-16 13:04:30|2501.53|2501.53|2501.13|2501.13|2501.76|2501.76|2501.13|2501.13|0
1605531880000|2020-11-16 13:04:40|2501.1|2501.1|2501.11|2501.11|2501.14|2501.14|2501.1|2501.1|0
1605531890000|2020-11-16 13:04:50|2501.06|2501.06|2501.72|2501.72|2502.01|2502.01|2501.06|2501.06|0
1605531900000|2020-11-16 13:05:00|2501.66|2501.66|2501.72|2501.72|2501.72|2501.72|2501.66|2501.66|0
1605531910000|2020-11-16 13:05:10|2501.55|2501.55|2501.88|2501.88|2501.94|2501.94|2501.22|2501.22|0
1605531920000|2020-11-16 13:05:20|2501.94|2501.94|2501.39|2501.39|2501.94|2501.94|2501.39|2501.39|0
1605531930000|2020-11-16 13:05:30|2501.37|2501.37|2501.45|2501.45|2501.45|2501.45|2501.37|2501.37|0
1605531940000|2020-11-16 13:05:40|2501.44|2501.44|2501.11|2501.11|2501.44|2501.44|2501.11|2501.11|0
1605531950000|2020-11-16 13:05:50|2501.02|2501.02|2501.03|2501.03|2501.09|2501.09|2501.02|2501.02|0
1605531960000|2020-11-16 13:06:00|2500.97|2500.97|2500.18|2500.18|2500.97|2500.97|2500.18|2500.18|0
1605531970000|2020-11-16 13:06:10|2500.13|2500.13|2499.97|2499.97|2500.13|2500.13|2499.97|2499.97|0
1605531980000|2020-11-16 13:06:20|2499.47|2499.47|2499.44|2499.44|2499.64|2499.64|2499.44|2499.44|0
1605531990000|2020-11-16 13:06:30|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|2499.58|2499.58|0
1605532000000|2020-11-16 13:06:40|2499.95|2499.95|2499.71|2499.71|2499.95|2499.95|2499.65|2499.65|0
1605532010000|2020-11-16 13:06:50|2499.76|2499.76|2499.68|2499.68|2499.76|2499.76|2499.67|2499.67|0
1605532020000|2020-11-16 13:07:00|2499.69|2499.69|2500.93|2500.93|2500.93|2500.93|2499.69|2499.69|0
1605532030000|2020-11-16 13:07:10|2501.01|2501.01|2502.65|2502.65|2502.65|2502.65|2501.01|2501.01|0
1605532040000|2020-11-16 13:07:20|2503|2503|2503.28|2503.28|2503.28|2503.28|2503|2503|0
1605532050000|2020-11-16 13:07:30|2503|2503|2503.17|2503.17|2503.17|2503.17|2502.66|2502.66|0
1605532060000|2020-11-16 13:07:40|2503.34|2503.34|2503.28|2503.28|2503.4|2503.4|2503.28|2503.28|0
1605532070000|2020-11-16 13:07:50|2503.17|2503.17|2503.14|2503.14|2503.17|2503.17|2503.14|2503.14|0
1605532080000|2020-11-16 13:08:00|2503.19|2503.19|2502.69|2502.69|2503.19|2503.19|2502.69|2502.69|0
1605532090000|2020-11-16 13:08:10|2502.81|2502.81|2502.91|2502.91|2503.03|2503.03|2502.81|2502.81|0
1605532100000|2020-11-16 13:08:20|2502.58|2502.58|2502.45|2502.45|2502.58|2502.58|2502.4|2502.4|0
1605532110000|2020-11-16 13:08:30|2501.79|2501.79|2501.56|2501.56|2501.79|2501.79|2501.56|2501.56|0
1605532120000|2020-11-16 13:08:40|2501.73|2501.73|2502.04|2502.04|2502.04|2502.04|2501.69|2501.69|0
1605532140000|2020-11-16 13:09:00|2502.5|2502.5|2502.62|2502.62|2502.62|2502.62|2502.5|2502.5|0
1605532150000|2020-11-16 13:09:10|2502.45|2502.45|2502.58|2502.58|2502.75|2502.75|2502.12|2502.12|0
1605532160000|2020-11-16 13:09:20|2502.61|2502.61|2501.73|2501.73|2502.67|2502.67|2501.73|2501.73|0
1605532170000|2020-11-16 13:09:30|2501.71|2501.71|2501.37|2501.37|2501.82|2501.82|2501.37|2501.37|0
1605532180000|2020-11-16 13:09:40|2501.26|2501.26|2501.65|2501.65|2501.76|2501.76|2501.09|2501.09|0
1605532190000|2020-11-16 13:09:50|2501.48|2501.48|2501.48|2501.48|2501.48|2501.48|2501.48|2501.48|0
1605532200000|2020-11-16 13:10:00|2501.51|2501.51|2501.53|2501.53|2501.7|2501.7|2501.51|2501.51|0
1605532210000|2020-11-16 13:10:10|2501.7|2501.7|2502.18|2502.18|2502.18|2502.18|2501.7|2501.7|0
1605532220000|2020-11-16 13:10:20|2502.13|2502.13|2501.88|2501.88|2502.13|2502.13|2501.71|2501.71|0
1605532230000|2020-11-16 13:10:30|2501.72|2501.72|2501.61|2501.61|2501.72|2501.72|2501.44|2501.44|0
1605532240000|2020-11-16 13:10:40|2501.66|2501.66|2502.06|2502.06|2502.06|2502.06|2501.66|2501.66|0
1605532250000|2020-11-16 13:10:50|2502|2502|2502.36|2502.36|2502.36|2502.36|2501.89|2501.89|0
1605532260000|2020-11-16 13:11:00|2502.32|2502.32|2501.69|2501.69|2502.32|2502.32|2501.69|2501.69|0
1605532270000|2020-11-16 13:11:10|2501.89|2501.89|2502.06|2502.06|2502.23|2502.23|2501.89|2501.89|0
1605532280000|2020-11-16 13:11:20|2502|2502|2502.22|2502.22|2502.22|2502.22|2502|2502|0
1605532290000|2020-11-16 13:11:30|2502.39|2502.39|2501.93|2501.93|2502.39|2502.39|2501.93|2501.93|0
1605532300000|2020-11-16 13:11:40|2501.99|2501.99|2502.13|2502.13|2502.42|2502.42|2501.93|2501.93|0
1605532320000|2020-11-16 13:12:00|2502.12|2502.12|2502.9|2502.9|2502.96|2502.96|2502.12|2502.12|0
1605532330000|2020-11-16 13:12:10|2503.02|2503.02|2502.24|2502.24|2503.02|2503.02|2502.24|2502.24|0
1605532340000|2020-11-16 13:12:20|2501.91|2501.91|2501.92|2501.92|2501.97|2501.97|2501.91|2501.91|0
1605532350000|2020-11-16 13:12:30|2501.96|2501.96|2502.1|2502.1|2502.31|2502.31|2501.96|2501.96|0
1605532360000|2020-11-16 13:12:40|2502.15|2502.15|2502.14|2502.14|2502.35|2502.35|2502.14|2502.14|0
1605532370000|2020-11-16 13:12:50|2501.97|2501.97|2501.57|2501.57|2501.97|2501.97|2501.57|2501.57|0
1605532380000|2020-11-16 13:13:00|2501.41|2501.41|2501.8|2501.8|2501.8|2501.8|2501.41|2501.41|0
1605532390000|2020-11-16 13:13:10|2501.68|2501.68|2501.3|2501.3|2501.68|2501.68|2501.3|2501.3|0
1605532400000|2020-11-16 13:13:20|2501.07|2501.07|2501.01|2501.01|2501.07|2501.07|2501.01|2501.01|0
1605532410000|2020-11-16 13:13:30|2500.85|2500.85|2500.81|2500.81|2500.85|2500.85|2500.81|2500.81|0
1605532420000|2020-11-16 13:13:40|2500.97|2500.97|2500.64|2500.64|2500.97|2500.97|2500.64|2500.64|0
1605532430000|2020-11-16 13:13:50|2500.47|2500.47|2500.27|2500.27|2500.47|2500.47|2500.27|2500.27|0
1605532440000|2020-11-16 13:14:00|2500.21|2500.21|2499.08|2499.08|2500.21|2500.21|2499.08|2499.08|0
1605532450000|2020-11-16 13:14:10|2499.03|2499.03|2498.14|2498.14|2499.03|2499.03|2497.97|2497.97|0
1605532460000|2020-11-16 13:14:20|2498.13|2498.13|2497.08|2497.08|2498.13|2498.13|2497.08|2497.08|0
1605532470000|2020-11-16 13:14:30|2497.19|2497.19|2497.25|2497.25|2497.25|2497.25|2497.08|2497.08|0
1605532480000|2020-11-16 13:14:40|2496.92|2496.92|2496.34|2496.34|2496.92|2496.92|2496.34|2496.34|0
1605532490000|2020-11-16 13:14:50|2496.51|2496.51|2496.51|2496.51|2496.54|2496.54|2496.51|2496.51|0
1605532500000|2020-11-16 13:15:00|2496.17|2496.17|2495.56|2495.56|2496.17|2496.17|2495.29|2495.29|0
1605532510000|2020-11-16 13:15:10|2495.23|2495.23|2494.94|2494.94|2495.23|2495.23|2494.94|2494.94|0
1605532520000|2020-11-16 13:15:20|2495.06|2495.06|2494.57|2494.57|2495.06|2495.06|2494.57|2494.57|0
1605532530000|2020-11-16 13:15:30|2494.63|2494.63|2493.52|2493.52|2494.63|2494.63|2493.52|2493.52|0
1605532540000|2020-11-16 13:15:40|2493.24|2493.24|2492.43|2492.43|2493.24|2493.24|2492.4|2492.4|0
1605532550000|2020-11-16 13:15:50|2492.26|2492.26|2492.1|2492.1|2492.59|2492.59|2492.02|2492.02|0
1605532560000|2020-11-16 13:16:00|2491.94|2491.94|2492.89|2492.89|2493.22|2493.22|2491.94|2491.94|0
1605532570000|2020-11-16 13:16:10|2493.67|2493.67|2493.98|2493.98|2494.19|2494.19|2493.63|2493.63|0
1605532580000|2020-11-16 13:16:20|2494.32|2494.32|2495.8|2495.8|2495.8|2495.8|2494.29|2494.29|0
1605532590000|2020-11-16 13:16:30|2495.97|2495.97|2495.42|2495.42|2496.04|2496.04|2495.2|2495.2|0
1605532600000|2020-11-16 13:16:40|2495.59|2495.59|2496.13|2496.13|2496.13|2496.13|2495.59|2495.59|0
1605532610000|2020-11-16 13:16:50|2496.63|2496.63|2497.62|2497.62|2497.62|2497.62|2496.63|2496.63|0
1605532620000|2020-11-16 13:17:00|2497.74|2497.74|2497.9|2497.9|2497.9|2497.9|2497.56|2497.56|0
1605532630000|2020-11-16 13:17:10|2498.07|2498.07|2498.23|2498.23|2498.57|2498.57|2498.07|2498.07|0
1605532640000|2020-11-16 13:17:20|2498.17|2498.17|2497.1|2497.1|2498.17|2498.17|2497.1|2497.1|0
1605532650000|2020-11-16 13:17:30|2497.08|2497.08|2495.75|2495.75|2497.08|2497.08|2495.75|2495.75|0
1605532660000|2020-11-16 13:17:40|2495.92|2495.92|2495.6|2495.6|2496.25|2496.25|2495.6|2495.6|0
1605532670000|2020-11-16 13:17:50|2495.71|2495.71|2495.77|2495.77|2495.77|2495.77|2495.71|2495.71|0
1605532680000|2020-11-16 13:18:00|2495.27|2495.27|2496.89|2496.89|2496.96|2496.96|2495.27|2495.27|0
1605532690000|2020-11-16 13:18:10|2496.97|2496.97|2497.05|2497.05|2497.36|2497.36|2496.97|2496.97|0
1605532700000|2020-11-16 13:18:20|2497.04|2497.04|2496.99|2496.99|2497.04|2497.04|2496.87|2496.87|0
1605532710000|2020-11-16 13:18:30|2497.03|2497.03|2497.36|2497.36|2497.36|2497.36|2497.03|2497.03|0
1605532720000|2020-11-16 13:18:40|2497.48|2497.48|2497.34|2497.34|2497.48|2497.48|2497.34|2497.34|0
1605532730000|2020-11-16 13:18:50|2497.55|2497.55|2497.45|2497.45|2497.55|2497.55|2497.45|2497.45|0
1605532740000|2020-11-16 13:19:00|2497.62|2497.62|2497.54|2497.54|2497.7|2497.7|2497.54|2497.54|0
1605532750000|2020-11-16 13:19:10|2497.37|2497.37|2497.84|2497.84|2497.84|2497.84|2497.04|2497.04|0
1605532760000|2020-11-16 13:19:20|2497.78|2497.78|2498.68|2498.68|2498.68|2498.68|2497.78|2497.78|0
1605532770000|2020-11-16 13:19:30|2498.74|2498.74|2498.74|2498.74|2498.74|2498.74|2498.74|2498.74|0
1605532790000|2020-11-16 13:19:50|2498.69|2498.69|2498.95|2498.95|2498.95|2498.95|2498.37|2498.37|0
1605532800000|2020-11-16 13:20:00|2499.12|2499.12|2499.12|2499.12|2499.12|2499.12|2499.12|2499.12|0
1605532810000|2020-11-16 13:20:10|2498.93|2498.93|2498.85|2498.85|2498.93|2498.93|2498.7|2498.7|0
1605532820000|2020-11-16 13:20:20|2498.97|2498.97|2499.36|2499.36|2499.36|2499.36|2498.86|2498.86|0
1605532830000|2020-11-16 13:20:30|2499.4|2499.4|2499.57|2499.57|2499.63|2499.63|2499.4|2499.4|0
1605532840000|2020-11-16 13:20:40|2499.59|2499.59|2499.54|2499.54|2499.92|2499.92|2499.54|2499.54|0
1605532850000|2020-11-16 13:20:50|2499.5|2499.5|2499.79|2499.79|2500.16|2500.16|2499.33|2499.33|0
1605532860000|2020-11-16 13:21:00|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|2499.8|0
1605532870000|2020-11-16 13:21:10|2499.86|2499.86|2499.8|2499.8|2499.86|2499.86|2499.8|2499.8|0
1605532880000|2020-11-16 13:21:20|2499.76|2499.76|2499.9|2499.9|2499.9|2499.9|2499.38|2499.38|0
1605532890000|2020-11-16 13:21:30|2500.11|2500.11|2499.26|2499.26|2500.37|2500.37|2499.26|2499.26|0
1605532900000|2020-11-16 13:21:40|2499.24|2499.24|2499.08|2499.08|2499.24|2499.24|2499.08|2499.08|0
1605532910000|2020-11-16 13:21:50|2499.24|2499.24|2499.43|2499.43|2499.47|2499.47|2499.24|2499.24|0
1605532930000|2020-11-16 13:22:10|2499.39|2499.39|2499.46|2499.46|2499.5|2499.5|2499.39|2499.39|0
1605532940000|2020-11-16 13:22:20|2499.79|2499.79|2499.96|2499.96|2499.96|2499.96|2499.79|2499.79|0
1605532950000|2020-11-16 13:22:30|2500.01|2500.01|2499.96|2499.96|2500.01|2500.01|2499.96|2499.96|0
1605532970000|2020-11-16 13:22:50|2500.04|2500.04|2500|2500|2500.04|2500.04|2500|2500|0
1605532980000|2020-11-16 13:23:00|2499.88|2499.88|2499.86|2499.86|2499.88|2499.88|2499.8|2499.8|0
1605532990000|2020-11-16 13:23:10|2499.84|2499.84|2499.06|2499.06|2500|2500|2499.06|2499.06|0
1605533000000|2020-11-16 13:23:20|2499.17|2499.17|2498.84|2498.84|2499.17|2499.17|2498.84|2498.84|0
1605533010000|2020-11-16 13:23:30|2499|2499|2499.36|2499.36|2499.36|2499.36|2499|2499|0
1605533020000|2020-11-16 13:23:40|2499.53|2499.53|2500.42|2500.42|2500.48|2500.48|2499.53|2499.53|0
1605533030000|2020-11-16 13:23:50|2500.64|2500.64|2500.86|2500.86|2500.86|2500.86|2500.59|2500.59|0
1605533040000|2020-11-16 13:24:00|2500.92|2500.92|2501.77|2501.77|2501.77|2501.77|2500.88|2500.88|0
1605533050000|2020-11-16 13:24:10|2502.06|2502.06|2501.79|2501.79|2502.06|2502.06|2501.77|2501.77|0
1605533060000|2020-11-16 13:24:20|2501.46|2501.46|2502.09|2502.09|2502.32|2502.32|2501.46|2501.46|0
1605533070000|2020-11-16 13:24:30|2502.26|2502.26|2502.39|2502.39|2502.39|2502.39|2502.26|2502.26|0
1605533080000|2020-11-16 13:24:40|2502.22|2502.22|2502.25|2502.25|2502.36|2502.36|2502.14|2502.14|0
1605533090000|2020-11-16 13:24:50|2502.28|2502.28|2502.1|2502.1|2502.5|2502.5|2502.1|2502.1|0
1605533100000|2020-11-16 13:25:00|2502.05|2502.05|2501.67|2501.67|2502.05|2502.05|2501.67|2501.67|0
1605533110000|2020-11-16 13:25:10|2501.9|2501.9|2502.65|2502.65|2502.65|2502.65|2501.9|2501.9|0
1605533120000|2020-11-16 13:25:20|2502.48|2502.48|2502.32|2502.32|2502.48|2502.48|2502.15|2502.15|0
1605533130000|2020-11-16 13:25:30|2502.48|2502.48|2502.68|2502.68|2502.76|2502.76|2502.48|2502.48|0
1605533140000|2020-11-16 13:25:40|2502.85|2502.85|2501.73|2501.73|2502.91|2502.91|2501.73|2501.73|0
1605533150000|2020-11-16 13:25:50|2502.07|2502.07|2502.64|2502.64|2502.64|2502.64|2501.86|2501.86|0
1605533160000|2020-11-16 13:26:00|2502.7|2502.7|2503.23|2503.23|2503.23|2503.23|2502.16|2502.16|0
1605533170000|2020-11-16 13:26:10|2503.58|2503.58|2503.78|2503.78|2503.85|2503.85|2503.58|2503.58|0
1605533180000|2020-11-16 13:26:20|2503.94|2503.94|2504.07|2504.07|2504.07|2504.07|2503.94|2503.94|0
1605533190000|2020-11-16 13:26:30|2504.01|2504.01|2503.6|2503.6|2504.01|2504.01|2503.6|2503.6|0
1605533200000|2020-11-16 13:26:40|2503.66|2503.66|2503.24|2503.24|2503.66|2503.66|2503.24|2503.24|0
1605533210000|2020-11-16 13:26:50|2503.19|2503.19|2501.93|2501.93|2503.19|2503.19|2501.93|2501.93|0
1605533220000|2020-11-16 13:27:00|2501.82|2501.82|2502.82|2502.82|2502.82|2502.82|2501.82|2501.82|0
1605533230000|2020-11-16 13:27:10|2502.86|2502.86|2503.62|2503.62|2503.62|2503.62|2502.86|2502.86|0
1605533240000|2020-11-16 13:27:20|2503.79|2503.79|2503.39|2503.39|2503.79|2503.79|2503.34|2503.34|0
1605533250000|2020-11-16 13:27:30|2503.52|2503.52|2502.35|2502.35|2503.54|2503.54|2502.35|2502.35|0
1605533260000|2020-11-16 13:27:40|2501.68|2501.68|2501.2|2501.2|2501.68|2501.68|2501.2|2501.2|0
1605533270000|2020-11-16 13:27:50|2501.12|2501.12|2500.58|2500.58|2501.12|2501.12|2500.58|2500.58|0
1605533280000|2020-11-16 13:28:00|2500.25|2500.25|2500.02|2500.02|2500.25|2500.25|2499.96|2499.96|0
1605533290000|2020-11-16 13:28:10|2499.85|2499.85|2499.6|2499.6|2499.85|2499.85|2499.12|2499.12|0
1605533300000|2020-11-16 13:28:20|2499.26|2499.26|2499.19|2499.19|2499.26|2499.26|2499.19|2499.19|0
1605533310000|2020-11-16 13:28:30|2498.86|2498.86|2498.57|2498.57|2498.86|2498.86|2498.57|2498.57|0
1605533320000|2020-11-16 13:28:40|2498.9|2498.9|2498.94|2498.94|2498.94|2498.94|2498.9|2498.9|0
1605533330000|2020-11-16 13:28:50|2498.78|2498.78|2498.72|2498.72|2498.78|2498.78|2498.72|2498.72|0
1605533340000|2020-11-16 13:29:00|2498.83|2498.83|2499.53|2499.53|2499.53|2499.53|2498.76|2498.76|0
1605533350000|2020-11-16 13:29:10|2499.61|2499.61|2500.65|2500.65|2500.65|2500.65|2499.61|2499.61|0
1605533360000|2020-11-16 13:29:20|2499.53|2499.53|2499.72|2499.72|2499.78|2499.78|2499.53|2499.53|0
1605533370000|2020-11-16 13:29:30|2499.6|2499.6|2499.54|2499.54|2499.72|2499.72|2499.54|2499.54|0
1605533380000|2020-11-16 13:29:40|2499.37|2499.37|2499.03|2499.03|2499.37|2499.37|2499.03|2499.03|0
1605533390000|2020-11-16 13:29:50|2498.9|2498.9|2498.89|2498.89|2499.07|2499.07|2498.89|2498.89|0
1605533400000|2020-11-16 13:30:00|2499.12|2499.12|2498.39|2498.39|2499.12|2499.12|2498.39|2498.39|0
1605533410000|2020-11-16 13:30:10|2498.5|2498.5|2498.24|2498.24|2498.5|2498.5|2498.24|2498.24|0
1605533420000|2020-11-16 13:30:20|2497.91|2497.91|2497.22|2497.22|2497.91|2497.91|2497.22|2497.22|0
1605533430000|2020-11-16 13:30:30|2497.05|2497.05|2497.23|2497.23|2497.38|2497.38|2497.05|2497.05|0
1605533440000|2020-11-16 13:30:40|2496.74|2496.74|2496.6|2496.6|2496.85|2496.85|2496.6|2496.6|0
1605533450000|2020-11-16 13:30:50|2496.55|2496.55|2497.08|2497.08|2497.08|2497.08|2496.34|2496.34|0
1605533460000|2020-11-16 13:31:00|2496.95|2496.95|2496.84|2496.84|2496.95|2496.95|2496.79|2496.79|0
1605533470000|2020-11-16 13:31:10|2496.79|2496.79|2496.02|2496.02|2496.79|2496.79|2496.02|2496.02|0
1605533480000|2020-11-16 13:31:20|2495.98|2495.98|2495.55|2495.55|2495.98|2495.98|2495.55|2495.55|0
1605533490000|2020-11-16 13:31:30|2495.7|2495.7|2495.58|2495.58|2496.08|2496.08|2495.08|2495.08|0
1605533500000|2020-11-16 13:31:40|2495.49|2495.49|2496.03|2496.03|2496.03|2496.03|2495.49|2495.49|0
1605533510000|2020-11-16 13:31:50|2495.86|2495.86|2495.88|2495.88|2495.88|2495.88|2495.86|2495.86|0
1605533520000|2020-11-16 13:32:00|2496.31|2496.31|2495.92|2495.92|2496.31|2496.31|2495.92|2495.92|0
1605533530000|2020-11-16 13:32:10|2495.79|2495.79|2496.56|2496.56|2496.56|2496.56|2495.75|2495.75|0
1605533540000|2020-11-16 13:32:20|2496.5|2496.5|2496.39|2496.39|2496.5|2496.5|2496.22|2496.22|0
1605533550000|2020-11-16 13:32:30|2496.5|2496.5|2497.18|2497.18|2497.19|2497.19|2496.5|2496.5|0
1605533560000|2020-11-16 13:32:40|2497.12|2497.12|2497.05|2497.05|2497.12|2497.12|2496.92|2496.92|0
1605533570000|2020-11-16 13:32:50|2497.06|2497.06|2497.13|2497.13|2497.25|2497.25|2497.06|2497.06|0
1605533580000|2020-11-16 13:33:00|2497.07|2497.07|2497.02|2497.02|2497.07|2497.07|2496.85|2496.85|0
1605533590000|2020-11-16 13:33:10|2496.98|2496.98|2496.71|2496.71|2497.22|2497.22|2496.65|2496.65|0
1605533600000|2020-11-16 13:33:20|2496.88|2496.88|2496.46|2496.46|2496.88|2496.88|2496.46|2496.46|0
1605533610000|2020-11-16 13:33:30|2496.42|2496.42|2496.26|2496.26|2496.65|2496.65|2496.26|2496.26|0
1605533620000|2020-11-16 13:33:40|2496.32|2496.32|2495.65|2495.65|2496.32|2496.32|2495.65|2495.65|0
1605533630000|2020-11-16 13:33:50|2495.57|2495.57|2495.82|2495.82|2495.82|2495.82|2495.57|2495.57|0
1605533640000|2020-11-16 13:34:00|2495.88|2495.88|2496.8|2496.8|2496.8|2496.8|2495.88|2495.88|0
1605533650000|2020-11-16 13:34:10|2496.63|2496.63|2497.08|2497.08|2497.08|2497.08|2496.63|2496.63|0
1605533660000|2020-11-16 13:34:20|2497.41|2497.41|2497.41|2497.41|2497.58|2497.58|2497.41|2497.41|0
1605533670000|2020-11-16 13:34:30|2497.47|2497.47|2497.13|2497.13|2497.47|2497.47|2497.13|2497.13|0
1605533680000|2020-11-16 13:34:40|2497.15|2497.15|2495.22|2495.22|2497.15|2497.15|2495.22|2495.22|0
1605533690000|2020-11-16 13:34:50|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|0
1605533700000|2020-11-16 13:35:00|2494.46|2494.46|2494.41|2494.41|2494.46|2494.46|2494.41|2494.41|0
1605533710000|2020-11-16 13:35:10|2494.36|2494.36|2494.09|2494.09|2494.36|2494.36|2494.09|2494.09|0
1605533720000|2020-11-16 13:35:20|2493.76|2493.76|2493.1|2493.1|2493.76|2493.76|2493.1|2493.1|0
1605533730000|2020-11-16 13:35:30|2492.93|2492.93|2492.36|2492.36|2492.93|2492.93|2492.36|2492.36|0
1605533740000|2020-11-16 13:35:40|2492.35|2492.35|2492.51|2492.51|2492.62|2492.62|2492.34|2492.34|0
1605533750000|2020-11-16 13:35:50|2492.47|2492.47|2492.09|2492.09|2492.47|2492.47|2492.05|2492.05|0
1605533760000|2020-11-16 13:36:00|2491.96|2491.96|2491.48|2491.48|2492.07|2492.07|2490.98|2490.98|0
1605533770000|2020-11-16 13:36:10|2491.52|2491.52|2491.75|2491.75|2491.75|2491.75|2490.86|2490.86|0
1605533780000|2020-11-16 13:36:20|2491.79|2491.79|2491.83|2491.83|2492|2492|2491.79|2491.79|0
1605533790000|2020-11-16 13:36:30|2491.89|2491.89|2491.84|2491.84|2491.89|2491.89|2491.84|2491.84|0
1605533800000|2020-11-16 13:36:40|2491.73|2491.73|2492|2492|2492|2492|2491.28|2491.28|0
1605533810000|2020-11-16 13:36:50|2491.87|2491.87|2491.82|2491.82|2491.87|2491.87|2491.59|2491.59|0
1605533820000|2020-11-16 13:37:00|2491.65|2491.65|2490.07|2490.07|2491.65|2491.65|2489.95|2489.95|0
1605533830000|2020-11-16 13:37:10|2490.24|2490.24|2490.35|2490.35|2490.37|2490.37|2490.24|2490.24|0
1605533840000|2020-11-16 13:37:20|2490.23|2490.23|2489.34|2489.34|2490.29|2490.29|2489.34|2489.34|0
1605533850000|2020-11-16 13:37:30|2489.39|2489.39|2490.16|2490.16|2490.16|2490.16|2489.39|2489.39|0
1605533860000|2020-11-16 13:37:40|2490.22|2490.22|2490.44|2490.44|2490.44|2490.44|2490.22|2490.22|0
1605533870000|2020-11-16 13:37:50|2490.5|2490.5|2490.66|2490.66|2490.66|2490.66|2490.33|2490.33|0
1605533880000|2020-11-16 13:38:00|2490.61|2490.61|2489.48|2489.48|2490.61|2490.61|2489.48|2489.48|0
1605533890000|2020-11-16 13:38:10|2489.28|2489.28|2487.51|2487.51|2489.28|2489.28|2487.51|2487.51|0
1605533900000|2020-11-16 13:38:20|2487.46|2487.46|2487.42|2487.42|2487.46|2487.46|2487.18|2487.18|0
1605533910000|2020-11-16 13:38:30|2487.25|2487.25|2486.77|2486.77|2487.25|2487.25|2486.7|2486.7|0
1605533920000|2020-11-16 13:38:40|2486.82|2486.82|2488.14|2488.14|2488.14|2488.14|2486.82|2486.82|0
1605533930000|2020-11-16 13:38:50|2488.47|2488.47|2488.66|2488.66|2488.66|2488.66|2488.42|2488.42|0
1605533940000|2020-11-16 13:39:00|2488.83|2488.83|2488|2488|2488.83|2488.83|2487.98|2487.98|0
1605533950000|2020-11-16 13:39:10|2488.17|2488.17|2488.53|2488.53|2488.53|2488.53|2488.17|2488.17|0
1605533960000|2020-11-16 13:39:20|2488.47|2488.47|2488.31|2488.31|2488.47|2488.47|2488.31|2488.31|0
1605533970000|2020-11-16 13:39:30|2488.52|2488.52|2489.32|2489.32|2489.32|2489.32|2488.52|2488.52|0
1605533980000|2020-11-16 13:39:40|2489.36|2489.36|2489.75|2489.75|2489.75|2489.75|2489.36|2489.36|0
1605533990000|2020-11-16 13:39:50|2489.62|2489.62|2489.32|2489.32|2489.62|2489.62|2488.94|2488.94|0
1605534000000|2020-11-16 13:40:00|2489.27|2489.27|2489.19|2489.19|2489.27|2489.27|2489.08|2489.08|0
1605534010000|2020-11-16 13:40:10|2489.07|2489.07|2489.36|2489.36|2489.41|2489.41|2489.07|2489.07|0
1605534020000|2020-11-16 13:40:20|2488.86|2488.86|2488.73|2488.73|2488.86|2488.86|2488.68|2488.68|0
1605534030000|2020-11-16 13:40:30|2488.85|2488.85|2489.28|2489.28|2489.28|2489.28|2488.85|2488.85|0
1605534040000|2020-11-16 13:40:40|2489.45|2489.45|2488.96|2488.96|2489.45|2489.45|2488.84|2488.84|0
1605534050000|2020-11-16 13:40:50|2488.9|2488.9|2488.55|2488.55|2488.9|2488.9|2488.55|2488.55|0
1605534060000|2020-11-16 13:41:00|2488.05|2488.05|2487.99|2487.99|2488.05|2488.05|2487.99|2487.99|0
1605534070000|2020-11-16 13:41:10|2487.49|2487.49|2486.47|2486.47|2487.49|2487.49|2486.47|2486.47|0
1605534080000|2020-11-16 13:41:20|2486.43|2486.43|2486.43|2486.43|2486.76|2486.76|2486.43|2486.43|0
1605534090000|2020-11-16 13:41:30|2486.07|2486.07|2485.35|2485.35|2486.07|2486.07|2485.24|2485.24|0
1605534100000|2020-11-16 13:41:40|2485.41|2485.41|2484.68|2484.68|2485.41|2485.41|2484.68|2484.68|0
1605534110000|2020-11-16 13:41:50|2484.29|2484.29|2483.91|2483.91|2484.62|2484.62|2483.89|2483.89|0
1605534120000|2020-11-16 13:42:00|2483.73|2483.73|2483.4|2483.4|2483.73|2483.73|2483.4|2483.4|0
1605534130000|2020-11-16 13:42:10|2483.46|2483.46|2483.46|2483.46|2483.62|2483.62|2483.46|2483.46|0
1605534140000|2020-11-16 13:42:20|2483.29|2483.29|2483.12|2483.12|2483.71|2483.71|2483.12|2483.12|0
1605534150000|2020-11-16 13:42:30|2483.06|2483.06|2482.73|2482.73|2483.06|2483.06|2482.69|2482.69|0
1605534160000|2020-11-16 13:42:40|2482.39|2482.39|2482.39|2482.39|2482.39|2482.39|2482.39|2482.39|0
1605534170000|2020-11-16 13:42:50|2482.23|2482.23|2482.95|2482.95|2482.95|2482.95|2482.23|2482.23|0
1605534180000|2020-11-16 13:43:00|2482.92|2482.92|2482.27|2482.27|2482.94|2482.94|2482.27|2482.27|0
1605534190000|2020-11-16 13:43:10|2482.3|2482.3|2483.07|2483.07|2483.07|2483.07|2482.3|2482.3|0
1605534200000|2020-11-16 13:43:20|2483.31|2483.31|2481.44|2481.44|2483.42|2483.42|2481.44|2481.44|0
1605534210000|2020-11-16 13:43:30|2481.78|2481.78|2480.89|2480.89|2481.78|2481.78|2480.72|2480.72|0
1605534220000|2020-11-16 13:43:40|2480.95|2480.95|2480.92|2480.92|2480.95|2480.95|2480.75|2480.75|0
1605534230000|2020-11-16 13:43:50|2481.08|2481.08|2480.51|2480.51|2481.08|2481.08|2480.29|2480.29|0
1605534240000|2020-11-16 13:44:00|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|2480.67|0
1605534250000|2020-11-16 13:44:10|2480.73|2480.73|2481.96|2481.96|2482|2482|2480.73|2480.73|0
1605534260000|2020-11-16 13:44:20|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|0
1605534270000|2020-11-16 13:44:30|2481.76|2481.76|2482.06|2482.06|2482.06|2482.06|2481.76|2481.76|0
1605534280000|2020-11-16 13:44:40|2481.88|2481.88|2482.22|2482.22|2482.22|2482.22|2481.88|2481.88|0
1605534290000|2020-11-16 13:44:50|2482.1|2482.1|2483.1|2483.1|2483.15|2483.15|2482.1|2482.1|0
1605534300000|2020-11-16 13:45:00|2482.93|2482.93|2482.65|2482.65|2482.93|2482.93|2482.65|2482.65|0
1605534310000|2020-11-16 13:45:10|2482.67|2482.67|2482.48|2482.48|2482.67|2482.67|2482.48|2482.48|0
1605534320000|2020-11-16 13:45:20|2482.45|2482.45|2481.66|2481.66|2482.45|2482.45|2481.58|2481.58|0
1605534330000|2020-11-16 13:45:30|2481.49|2481.49|2481.01|2481.01|2481.49|2481.49|2480.81|2480.81|0
1605534340000|2020-11-16 13:45:40|2480.78|2480.78|2479.94|2479.94|2480.78|2480.78|2479.88|2479.88|0
1605534350000|2020-11-16 13:45:50|2479.9|2479.9|2480.23|2480.23|2480.23|2480.23|2479.9|2479.9|0
1605534360000|2020-11-16 13:46:00|2480.57|2480.57|2480.61|2480.61|2480.61|2480.61|2480.57|2480.57|0
1605534370000|2020-11-16 13:46:10|2480.69|2480.69|2480.64|2480.64|2480.69|2480.69|2480.64|2480.64|0
1605534380000|2020-11-16 13:46:20|2480.68|2480.68|2480.39|2480.39|2480.68|2480.68|2480.39|2480.39|0
1605534390000|2020-11-16 13:46:30|2480.5|2480.5|2480.52|2480.52|2480.52|2480.52|2480.5|2480.5|0
1605534400000|2020-11-16 13:46:40|2482.02|2482.02|2481.72|2481.72|2482.22|2482.22|2481.69|2481.69|0
1605534410000|2020-11-16 13:46:50|2481.83|2481.83|2481.83|2481.83|2481.83|2481.83|2481.83|2481.83|0
1605534420000|2020-11-16 13:47:00|2481.66|2481.66|2481.07|2481.07|2481.72|2481.72|2481.01|2481.01|0
1605534430000|2020-11-16 13:47:10|2480.56|2480.56|2479.93|2479.93|2480.56|2480.56|2479.7|2479.7|0
1605534440000|2020-11-16 13:47:20|2480.09|2480.09|2480.54|2480.54|2480.54|2480.54|2480.09|2480.09|0
1605534450000|2020-11-16 13:47:30|2480.6|2480.6|2481.18|2481.18|2481.18|2481.18|2480.47|2480.47|0
1605534460000|2020-11-16 13:47:40|2481.24|2481.24|2481.69|2481.69|2481.69|2481.69|2481.24|2481.24|0
1605534470000|2020-11-16 13:47:50|2481.92|2481.92|2482.43|2482.43|2482.43|2482.43|2481.92|2481.92|0
1605534480000|2020-11-16 13:48:00|2482.38|2482.38|2481.61|2481.61|2482.38|2482.38|2481.61|2481.61|0
1605534490000|2020-11-16 13:48:10|2481.5|2481.5|2481.78|2481.78|2481.78|2481.78|2481.39|2481.39|0
1605534500000|2020-11-16 13:48:20|2482.19|2482.19|2482.75|2482.75|2482.75|2482.75|2482.19|2482.19|0
1605534510000|2020-11-16 13:48:30|2482.92|2482.92|2482.7|2482.7|2483.25|2483.25|2482.58|2482.58|0
1605534520000|2020-11-16 13:48:40|2482.37|2482.37|2482.25|2482.25|2482.37|2482.37|2482.25|2482.25|0
1605534530000|2020-11-16 13:48:50|2482.42|2482.42|2482.36|2482.36|2482.42|2482.42|2482.36|2482.36|0
1605534540000|2020-11-16 13:49:00|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|0
1605534550000|2020-11-16 13:49:10|2482.36|2482.36|2482.53|2482.53|2482.53|2482.53|2482.36|2482.36|0
1605534560000|2020-11-16 13:49:20|2482.64|2482.64|2483.32|2483.32|2483.32|2483.32|2482.64|2482.64|0
1605534570000|2020-11-16 13:49:30|2483.65|2483.65|2483.95|2483.95|2483.95|2483.95|2483.65|2483.65|0
1605534580000|2020-11-16 13:49:40|2484.12|2484.12|2484.69|2484.69|2484.69|2484.69|2484.12|2484.12|0
1605534590000|2020-11-16 13:49:50|2484.78|2484.78|2485.9|2485.9|2485.9|2485.9|2484.78|2484.78|0
1605534600000|2020-11-16 13:50:00|2485.4|2485.4|2485.34|2485.34|2485.4|2485.4|2485.28|2485.28|0
1605534610000|2020-11-16 13:50:10|2485.3|2485.3|2485.33|2485.33|2485.36|2485.36|2485.27|2485.27|0
1605534620000|2020-11-16 13:50:20|2485.25|2485.25|2484.72|2484.72|2485.25|2485.25|2484.72|2484.72|0
1605534630000|2020-11-16 13:50:30|2484.8|2484.8|2484.83|2484.83|2484.83|2484.83|2484.8|2484.8|0
1605534640000|2020-11-16 13:50:40|2484.95|2484.95|2483.95|2483.95|2484.95|2484.95|2483.95|2483.95|0
1605534650000|2020-11-16 13:50:50|2483.99|2483.99|2483.99|2483.99|2483.99|2483.99|2483.88|2483.88|0
1605534660000|2020-11-16 13:51:00|2483.88|2483.88|2483.28|2483.28|2483.88|2483.88|2483.15|2483.15|0
1605534670000|2020-11-16 13:51:10|2483.22|2483.22|2483.57|2483.57|2483.57|2483.57|2483.22|2483.22|0
1605534680000|2020-11-16 13:51:20|2483.4|2483.4|2483.15|2483.15|2483.4|2483.4|2483.08|2483.08|0
1605534690000|2020-11-16 13:51:30|2483.04|2483.04|2482.44|2482.44|2483.04|2483.04|2482.44|2482.44|0
1605534700000|2020-11-16 13:51:40|2482.27|2482.27|2482.35|2482.35|2482.35|2482.35|2482.13|2482.13|0
1605534710000|2020-11-16 13:51:50|2482.19|2482.19|2482.35|2482.35|2482.35|2482.35|2482.02|2482.02|0
1605534720000|2020-11-16 13:52:00|2482.27|2482.27|2481.37|2481.37|2482.29|2482.29|2481.26|2481.26|0
1605534730000|2020-11-16 13:52:10|2481.14|2481.14|2481.14|2481.14|2481.2|2481.2|2481.14|2481.14|0
1605534740000|2020-11-16 13:52:20|2481.03|2481.03|2480.41|2480.41|2481.03|2481.03|2480.41|2480.41|0
1605534750000|2020-11-16 13:52:30|2480.24|2480.24|2478.86|2478.86|2480.24|2480.24|2478.86|2478.86|0
1605534760000|2020-11-16 13:52:40|2478.8|2478.8|2477.62|2477.62|2478.8|2478.8|2477.4|2477.4|0
1605534770000|2020-11-16 13:52:50|2477.68|2477.68|2478.23|2478.23|2478.23|2478.23|2477.68|2477.68|0
1605534780000|2020-11-16 13:53:00|2478.39|2478.39|2477.78|2477.78|2478.39|2478.39|2477.74|2477.74|0
1605534790000|2020-11-16 13:53:10|2477.84|2477.84|2478.02|2478.02|2478.08|2478.08|2477.84|2477.84|0
1605534800000|2020-11-16 13:53:20|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.62|2477.62|0
1605534810000|2020-11-16 13:53:30|2478.13|2478.13|2477.38|2477.38|2478.46|2478.46|2477.38|2477.38|0
1605534820000|2020-11-16 13:53:40|2477.21|2477.21|2476.52|2476.52|2477.21|2477.21|2476.52|2476.52|0
1605534830000|2020-11-16 13:53:50|2476.36|2476.36|2476.38|2476.38|2476.38|2476.38|2476.21|2476.21|0
1605534840000|2020-11-16 13:54:00|2476.54|2476.54|2477.95|2477.95|2477.95|2477.95|2476.54|2476.54|0
1605534850000|2020-11-16 13:54:10|2477.94|2477.94|2477.81|2477.81|2477.94|2477.94|2477.61|2477.61|0
1605534860000|2020-11-16 13:54:20|2478.04|2478.04|2478.35|2478.35|2478.37|2478.37|2478.04|2478.04|0
1605534870000|2020-11-16 13:54:30|2478.53|2478.53|2478.53|2478.53|2478.53|2478.53|2478.53|2478.53|0
1605534880000|2020-11-16 13:54:40|2478.56|2478.56|2478.96|2478.96|2478.96|2478.96|2478.56|2478.56|0
1605534890000|2020-11-16 13:54:50|2479.01|2479.01|2479.53|2479.53|2479.53|2479.53|2479.01|2479.01|0
1605534900000|2020-11-16 13:55:00|2479.58|2479.58|2480.09|2480.09|2480.36|2480.36|2479.42|2479.42|0
1605534910000|2020-11-16 13:55:10|2480.26|2480.26|2481.73|2481.73|2481.73|2481.73|2480.09|2480.09|0
1605534920000|2020-11-16 13:55:20|2481.76|2481.76|2481.75|2481.75|2481.81|2481.81|2481.7|2481.7|0
1605534930000|2020-11-16 13:55:30|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|0
1605534940000|2020-11-16 13:55:40|2481.7|2481.7|2481.43|2481.43|2481.7|2481.7|2481.37|2481.37|0
1605534950000|2020-11-16 13:55:50|2481.31|2481.31|2481.18|2481.18|2481.87|2481.87|2481.18|2481.18|0
1605534960000|2020-11-16 13:56:00|2481.24|2481.24|2480.96|2480.96|2481.52|2481.52|2480.96|2480.96|0
1605534970000|2020-11-16 13:56:10|2480.8|2480.8|2480.6|2480.6|2480.87|2480.87|2480.6|2480.6|0
1605534980000|2020-11-16 13:56:20|2480.57|2480.57|2479.46|2479.46|2480.57|2480.57|2479.46|2479.46|0
1605534990000|2020-11-16 13:56:30|2479.29|2479.29|2479.46|2479.46|2479.46|2479.46|2479.29|2479.29|0
1605535000000|2020-11-16 13:56:40|2479.41|2479.41|2479.85|2479.85|2479.85|2479.85|2479.41|2479.41|0
1605535010000|2020-11-16 13:56:50|2479.69|2479.69|2480.02|2480.02|2480.08|2480.08|2479.69|2479.69|0
1605535020000|2020-11-16 13:57:00|2479.96|2479.96|2480.15|2480.15|2480.15|2480.15|2479.96|2479.96|0
1605535030000|2020-11-16 13:57:10|2479.98|2479.98|2479.82|2479.82|2479.98|2479.98|2479.82|2479.82|0
1605535040000|2020-11-16 13:57:20|2479.65|2479.65|2479.12|2479.12|2479.65|2479.65|2479.12|2479.12|0
1605535050000|2020-11-16 13:57:30|2479.11|2479.11|2479.75|2479.75|2479.92|2479.92|2479.11|2479.11|0
1605535060000|2020-11-16 13:57:40|2479.91|2479.91|2480.14|2480.14|2480.31|2480.31|2479.91|2479.91|0
1605535070000|2020-11-16 13:57:50|2480.29|2480.29|2480.06|2480.06|2480.29|2480.29|2480.06|2480.06|0
1605535080000|2020-11-16 13:58:00|2480.02|2480.02|2480.14|2480.14|2480.19|2480.19|2480.02|2480.02|0
1605535090000|2020-11-16 13:58:10|2480.19|2480.19|2480.31|2480.31|2480.31|2480.31|2480.19|2480.19|0
1605535100000|2020-11-16 13:58:20|2480.14|2480.14|2480.03|2480.03|2480.25|2480.25|2480.03|2480.03|0
1605535110000|2020-11-16 13:58:30|2479.97|2479.97|2480.15|2480.15|2480.15|2480.15|2479.97|2479.97|0
1605535120000|2020-11-16 13:58:40|2480.17|2480.17|2480.4|2480.4|2480.4|2480.4|2480.17|2480.17|0
1605535130000|2020-11-16 13:58:50|2480.9|2480.9|2481.1|2481.1|2481.1|2481.1|2480.9|2480.9|0
1605535140000|2020-11-16 13:59:00|2481.33|2481.33|2481.22|2481.22|2481.73|2481.73|2481|2481|0
1605535150000|2020-11-16 13:59:10|2481.28|2481.28|2481.61|2481.61|2481.61|2481.61|2481.28|2481.28|0
1605535160000|2020-11-16 13:59:20|2481.56|2481.56|2481.44|2481.44|2481.56|2481.56|2481.04|2481.04|0
1605535170000|2020-11-16 13:59:30|2481.55|2481.55|2482.09|2482.09|2482.09|2482.09|2481.55|2481.55|0
1605535180000|2020-11-16 13:59:40|2482.1|2482.1|2482.89|2482.89|2483.06|2483.06|2482.09|2482.09|0
1605535200000|2020-11-16 14:00:00|2483.06|2483.06|2484.39|2484.39|2484.39|2484.39|2483.06|2483.06|0
1605535210000|2020-11-16 14:00:10|2484.38|2484.38|2484.61|2484.61|2484.83|2484.83|2484.38|2484.38|0
1605535220000|2020-11-16 14:00:20|2484.67|2484.67|2484.51|2484.51|2484.95|2484.95|2484.51|2484.51|0
1605535230000|2020-11-16 14:00:30|2484.45|2484.45|2484.45|2484.45|2484.57|2484.57|2484.39|2484.39|0
1605535240000|2020-11-16 14:00:40|2484.57|2484.57|2484.51|2484.51|2484.57|2484.57|2484.51|2484.51|0
1605535250000|2020-11-16 14:00:50|2484.57|2484.57|2485.01|2485.01|2485.12|2485.12|2484.57|2484.57|0
1605535260000|2020-11-16 14:01:00|2484.84|2484.84|2483.25|2483.25|2484.84|2484.84|2483.05|2483.05|0
1605535270000|2020-11-16 14:01:10|2483.2|2483.2|2483.23|2483.23|2483.23|2483.23|2483.2|2483.2|0
1605535280000|2020-11-16 14:01:20|2483.41|2483.41|2483.17|2483.17|2483.46|2483.46|2483.17|2483.17|0
1605535290000|2020-11-16 14:01:30|2483.06|2483.06|2482.39|2482.39|2483.06|2483.06|2482.39|2482.39|0
1605535300000|2020-11-16 14:01:40|2482.16|2482.16|2482.27|2482.27|2482.32|2482.32|2482.16|2482.16|0
1605535310000|2020-11-16 14:01:50|2482.43|2482.43|2482.07|2482.07|2482.49|2482.49|2482.07|2482.07|0
1605535320000|2020-11-16 14:02:00|2481.9|2481.9|2481.67|2481.67|2481.9|2481.9|2481.67|2481.67|0
1605535330000|2020-11-16 14:02:10|2481.5|2481.5|2481.54|2481.54|2481.54|2481.54|2481.5|2481.5|0
1605535340000|2020-11-16 14:02:20|2481.52|2481.52|2481.18|2481.18|2481.52|2481.52|2481.18|2481.18|0
1605535350000|2020-11-16 14:02:30|2481.24|2481.24|2480.62|2480.62|2481.24|2481.24|2480.45|2480.45|0
1605535360000|2020-11-16 14:02:40|2480.45|2480.45|2480.68|2480.68|2480.68|2480.68|2480.45|2480.45|0
1605535370000|2020-11-16 14:02:50|2480.57|2480.57|2479.64|2479.64|2480.57|2480.57|2479.64|2479.64|0
1605535380000|2020-11-16 14:03:00|2479.57|2479.57|2479.22|2479.22|2479.57|2479.57|2479.22|2479.22|0
1605535390000|2020-11-16 14:03:10|2479.55|2479.55|2479.21|2479.21|2479.69|2479.69|2479.21|2479.21|0
1605535400000|2020-11-16 14:03:20|2479.05|2479.05|2479.51|2479.51|2479.51|2479.51|2479.05|2479.05|0
1605535410000|2020-11-16 14:03:30|2479.67|2479.67|2479.45|2479.45|2479.67|2479.67|2479.45|2479.45|0
1605535420000|2020-11-16 14:03:40|2479.12|2479.12|2479.01|2479.01|2479.13|2479.13|2479.01|2479.01|0
1605535430000|2020-11-16 14:03:50|2478.85|2478.85|2478.85|2478.85|2478.85|2478.85|2478.68|2478.68|0
1605535440000|2020-11-16 14:04:00|2478.96|2478.96|2478.97|2478.97|2478.97|2478.97|2478.96|2478.96|0
1605535450000|2020-11-16 14:04:10|2478.96|2478.96|2479.25|2479.25|2479.25|2479.25|2478.77|2478.77|0
1605535460000|2020-11-16 14:04:20|2479.86|2479.86|2479.75|2479.75|2479.86|2479.86|2479.64|2479.64|0
1605535480000|2020-11-16 14:04:40|2479.87|2479.87|2479.63|2479.63|2479.87|2479.87|2479.52|2479.52|0
1605535490000|2020-11-16 14:04:50|2479.14|2479.14|2479.02|2479.02|2479.14|2479.14|2479.02|2479.02|0
1605535500000|2020-11-16 14:05:00|2479.08|2479.08|2478.9|2478.9|2479.08|2479.08|2478.9|2478.9|0
1605535510000|2020-11-16 14:05:10|2478.57|2478.57|2478.69|2478.69|2478.73|2478.73|2478.57|2478.57|0
1605535520000|2020-11-16 14:05:20|2478.63|2478.63|2478.13|2478.13|2478.63|2478.63|2478.13|2478.13|0
1605535530000|2020-11-16 14:05:30|2478.12|2478.12|2478.12|2478.12|2478.12|2478.12|2478.12|2478.12|0
1605535540000|2020-11-16 14:05:40|2478.1|2478.1|2478.18|2478.18|2478.3|2478.3|2478.07|2478.07|0
1605535550000|2020-11-16 14:05:50|2477.9|2477.9|2477.12|2477.12|2477.9|2477.9|2477.12|2477.12|0
1605535560000|2020-11-16 14:06:00|2476.76|2476.76|2476.65|2476.65|2476.76|2476.76|2476.6|2476.6|0
1605535570000|2020-11-16 14:06:10|2476.56|2476.56|2476.47|2476.47|2476.6|2476.6|2476.16|2476.16|0
1605535580000|2020-11-16 14:06:20|2476.63|2476.63|2476.61|2476.61|2476.78|2476.78|2476.61|2476.61|0
1605535590000|2020-11-16 14:06:30|2476.67|2476.67|2477.22|2477.22|2477.22|2477.22|2476.67|2476.67|0
1605535600000|2020-11-16 14:06:40|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|0
1605535610000|2020-11-16 14:06:50|2476.93|2476.93|2477.69|2477.69|2477.75|2477.75|2476.93|2476.93|0
1605535620000|2020-11-16 14:07:00|2477.57|2477.57|2478.15|2478.15|2478.15|2478.15|2477.57|2477.57|0
1605535630000|2020-11-16 14:07:10|2478.09|2478.09|2478.3|2478.3|2478.3|2478.3|2478.09|2478.09|0
1605535650000|2020-11-16 14:07:30|2478.46|2478.46|2478.74|2478.74|2478.74|2478.74|2478.46|2478.46|0
1605535660000|2020-11-16 14:07:40|2478.8|2478.8|2478.94|2478.94|2479.11|2479.11|2478.8|2478.8|0
1605535670000|2020-11-16 14:07:50|2478.77|2478.77|2479.71|2479.71|2479.71|2479.71|2478.77|2478.77|0
1605535680000|2020-11-16 14:08:00|2479.76|2479.76|2480.1|2480.1|2480.1|2480.1|2479.76|2479.76|0
1605535690000|2020-11-16 14:08:10|2480.37|2480.37|2480.37|2480.37|2480.66|2480.66|2480.37|2480.37|0
1605535700000|2020-11-16 14:08:20|2479.7|2479.7|2479.17|2479.17|2479.72|2479.72|2479|2479|0
1605535710000|2020-11-16 14:08:30|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|0
1605535720000|2020-11-16 14:08:40|2479.78|2479.78|2479.96|2479.96|2479.96|2479.96|2479.78|2479.78|0
1605535730000|2020-11-16 14:08:50|2480.01|2480.01|2480.22|2480.22|2480.22|2480.22|2480.01|2480.01|0
1605535740000|2020-11-16 14:09:00|2480.28|2480.28|2480.5|2480.5|2480.5|2480.5|2480.22|2480.22|0
1605535750000|2020-11-16 14:09:10|2480.62|2480.62|2481.01|2481.01|2481.01|2481.01|2480.62|2480.62|0
1605535760000|2020-11-16 14:09:20|2481.06|2481.06|2481.18|2481.18|2481.41|2481.41|2481.06|2481.06|0
1605535770000|2020-11-16 14:09:30|2481.35|2481.35|2481.87|2481.87|2481.87|2481.87|2481.35|2481.35|0
1605535780000|2020-11-16 14:09:40|2481.86|2481.86|2481.9|2481.9|2481.9|2481.9|2481.86|2481.86|0
1605535790000|2020-11-16 14:09:50|2481.96|2481.96|2482.64|2482.64|2482.64|2482.64|2481.96|2481.96|0
1605535810000|2020-11-16 14:10:10|2482.87|2482.87|2482.21|2482.21|2482.87|2482.87|2482.21|2482.21|0
1605535820000|2020-11-16 14:10:20|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|0
1605535830000|2020-11-16 14:10:30|2482.42|2482.42|2481.52|2481.52|2482.42|2482.42|2481.52|2481.52|0
1605535840000|2020-11-16 14:10:40|2480.95|2480.95|2481.06|2481.06|2481.06|2481.06|2480.95|2480.95|0
1605535850000|2020-11-16 14:10:50|2480.9|2480.9|2480.95|2480.95|2481.06|2481.06|2480.9|2480.9|0
1605535860000|2020-11-16 14:11:00|2480.96|2480.96|2481.13|2481.13|2481.14|2481.14|2480.96|2480.96|0
1605535870000|2020-11-16 14:11:10|2481.1|2481.1|2481.28|2481.28|2481.28|2481.28|2481.1|2481.1|0
1605535880000|2020-11-16 14:11:20|2481.34|2481.34|2483.11|2483.11|2483.11|2483.11|2481.34|2481.34|0
1605535890000|2020-11-16 14:11:30|2483.45|2483.45|2483.42|2483.42|2483.65|2483.65|2483.42|2483.42|0
1605535900000|2020-11-16 14:11:40|2483.48|2483.48|2483.48|2483.48|2483.48|2483.48|2483.48|2483.48|0
1605535920000|2020-11-16 14:12:00|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|0
1605535930000|2020-11-16 14:12:10|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|0
1605535940000|2020-11-16 14:12:20|2484.04|2484.04|2484.98|2484.98|2484.98|2484.98|2483.87|2483.87|0
1605535950000|2020-11-16 14:12:30|2484.92|2484.92|2484.87|2484.87|2484.92|2484.92|2484.87|2484.87|0
1605535960000|2020-11-16 14:12:40|2485.27|2485.27|2485.38|2485.38|2485.38|2485.38|2485.1|2485.1|0
1605535970000|2020-11-16 14:12:50|2485.4|2485.4|2485.4|2485.4|2485.56|2485.56|2485.4|2485.4|0
1605535980000|2020-11-16 14:13:00|2485.32|2485.32|2485.34|2485.34|2485.34|2485.34|2485.14|2485.14|0
1605535990000|2020-11-16 14:13:10|2485.28|2485.28|2485.7|2485.7|2485.7|2485.7|2485.28|2485.28|0
1605536010000|2020-11-16 14:13:30|2485.87|2485.87|2485.87|2485.87|2485.87|2485.87|2485.87|2485.87|0
1605536020000|2020-11-16 14:13:40|2485.7|2485.7|2484.92|2484.92|2485.7|2485.7|2484.92|2484.92|0
1605536030000|2020-11-16 14:13:50|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|0
1605536040000|2020-11-16 14:14:00|2484.84|2484.84|2484.84|2484.84|2484.84|2484.84|2484.84|2484.84|0
1605536050000|2020-11-16 14:14:10|2484.9|2484.9|2484.62|2484.62|2484.9|2484.9|2484.62|2484.62|0
1605536060000|2020-11-16 14:14:20|2484.73|2484.73|2484.35|2484.35|2484.73|2484.73|2484.35|2484.35|0
1605536070000|2020-11-16 14:14:30|2484.43|2484.43|2484.46|2484.46|2484.46|2484.46|2484.43|2484.43|0
1605536080000|2020-11-16 14:14:40|2484.58|2484.58|2484.37|2484.37|2484.58|2484.58|2484.37|2484.37|0
1605536090000|2020-11-16 14:14:50|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|0
1605536100000|2020-11-16 14:15:00|2484.8|2484.8|2484.85|2484.85|2484.85|2484.85|2484.8|2484.8|0
1605536110000|2020-11-16 14:15:10|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|0
1605536120000|2020-11-16 14:15:20|2484.75|2484.75|2485.31|2485.31|2485.42|2485.42|2484.48|2484.48|0
1605536130000|2020-11-16 14:15:30|2485.11|2485.11|2484.69|2484.69|2485.11|2485.11|2484.69|2484.69|0
1605536140000|2020-11-16 14:15:40|2484.19|2484.19|2484.35|2484.35|2484.45|2484.45|2484.19|2484.19|0
1605536150000|2020-11-16 14:15:50|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|0
1605536160000|2020-11-16 14:16:00|2484.63|2484.63|2484.51|2484.51|2485.06|2485.06|2484.51|2484.51|0
1605536170000|2020-11-16 14:16:10|2484.68|2484.68|2484.07|2484.07|2484.84|2484.84|2483.96|2483.96|0
1605536180000|2020-11-16 14:16:20|2484.23|2484.23|2484.35|2484.35|2484.35|2484.35|2484.23|2484.23|0
1605536190000|2020-11-16 14:16:30|2484.4|2484.4|2485.28|2485.28|2485.45|2485.45|2484.4|2484.4|0
1605536200000|2020-11-16 14:16:40|2485.11|2485.11|2485.32|2485.32|2485.32|2485.32|2485.05|2485.05|0
1605536230000|2020-11-16 14:17:10|2485.99|2485.99|2486.03|2486.03|2486.16|2486.16|2485.99|2485.99|0
1605536240000|2020-11-16 14:17:20|2485.96|2485.96|2485.42|2485.42|2485.96|2485.96|2485.42|2485.42|0
1605536260000|2020-11-16 14:17:40|2485.38|2485.38|2485.39|2485.39|2485.39|2485.39|2485.38|2485.38|0
1605536270000|2020-11-16 14:17:50|2485.44|2485.44|2485.38|2485.38|2485.44|2485.44|2485.38|2485.38|0
1605536280000|2020-11-16 14:18:00|2485.42|2485.42|2486.95|2486.95|2487.01|2487.01|2485.42|2485.42|0
1605536290000|2020-11-16 14:18:10|2487.04|2487.04|2486.87|2486.87|2487.04|2487.04|2486.87|2486.87|0
1605536300000|2020-11-16 14:18:20|2486.98|2486.98|2486.98|2486.98|2487.32|2487.32|2486.97|2486.97|0
1605536320000|2020-11-16 14:18:40|2486.64|2486.64|2486.82|2486.82|2486.82|2486.82|2486.64|2486.64|0
1605536330000|2020-11-16 14:18:50|2487.15|2487.15|2487.29|2487.29|2487.48|2487.48|2487.15|2487.15|0
1605536340000|2020-11-16 14:19:00|2487.33|2487.33|2487.39|2487.39|2487.39|2487.39|2487.33|2487.33|0
1605536350000|2020-11-16 14:19:10|2487.22|2487.22|2487.28|2487.28|2487.34|2487.34|2487.22|2487.22|0
1605536360000|2020-11-16 14:19:20|2487.34|2487.34|2486.84|2486.84|2487.46|2487.46|2486.84|2486.84|0
1605536370000|2020-11-16 14:19:30|2486.76|2486.76|2486.59|2486.59|2486.76|2486.76|2486.47|2486.47|0
1605536380000|2020-11-16 14:19:40|2486.42|2486.42|2485.88|2485.88|2486.42|2486.42|2485.88|2485.88|0
1605536390000|2020-11-16 14:19:50|2485.55|2485.55|2485.44|2485.44|2485.55|2485.55|2485.44|2485.44|0
1605536400000|2020-11-16 14:20:00|2485.1|2485.1|2484.63|2484.63|2485.1|2485.1|2484.63|2484.63|0
1605536410000|2020-11-16 14:20:10|2484.52|2484.52|2484.35|2484.35|2484.63|2484.63|2484.18|2484.18|0
1605536420000|2020-11-16 14:20:20|2484.27|2484.27|2483.82|2483.82|2484.27|2484.27|2483.82|2483.82|0
1605536430000|2020-11-16 14:20:30|2483.8|2483.8|2484.07|2484.07|2484.44|2484.44|2483.69|2483.69|0
1605536440000|2020-11-16 14:20:40|2484.01|2484.01|2484.18|2484.18|2484.18|2484.18|2484.01|2484.01|0
1605536450000|2020-11-16 14:20:50|2484.16|2484.16|2484.67|2484.67|2484.76|2484.76|2483.76|2483.76|0
1605536460000|2020-11-16 14:21:00|2484.65|2484.65|2484.81|2484.81|2484.81|2484.81|2484.65|2484.65|0
1605536470000|2020-11-16 14:21:10|2484.76|2484.76|2484.54|2484.54|2484.76|2484.76|2484.09|2484.09|0
1605536480000|2020-11-16 14:21:20|2484.6|2484.6|2484.98|2484.98|2484.98|2484.98|2484.43|2484.43|0
1605536490000|2020-11-16 14:21:30|2485.15|2485.15|2485.42|2485.42|2485.42|2485.42|2485.15|2485.15|0
1605536500000|2020-11-16 14:21:40|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|2485.58|0
1605536510000|2020-11-16 14:21:50|2485.61|2485.61|2485.84|2485.84|2485.84|2485.84|2485.61|2485.61|0
1605536520000|2020-11-16 14:22:00|2485.78|2485.78|2486.28|2486.28|2486.28|2486.28|2485.78|2485.78|0
1605536530000|2020-11-16 14:22:10|2486.22|2486.22|2486.11|2486.11|2486.22|2486.22|2486.11|2486.11|0
1605536540000|2020-11-16 14:22:20|2485.78|2485.78|2484.22|2484.22|2485.78|2485.78|2484.22|2484.22|0
1605536550000|2020-11-16 14:22:30|2484.1|2484.1|2482.74|2482.74|2484.1|2484.1|2482.74|2482.74|0
1605536560000|2020-11-16 14:22:40|2482.57|2482.57|2481.94|2481.94|2482.57|2482.57|2481.94|2481.94|0
1605536570000|2020-11-16 14:22:50|2481.83|2481.83|2482.18|2482.18|2482.18|2482.18|2481.67|2481.67|0
1605536580000|2020-11-16 14:23:00|2481.52|2481.52|2482.22|2482.22|2482.22|2482.22|2481.52|2481.52|0
1605536590000|2020-11-16 14:23:10|2482.23|2482.23|2482.66|2482.66|2482.83|2482.83|2482.23|2482.23|0
1605536600000|2020-11-16 14:23:20|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|0
1605536620000|2020-11-16 14:23:40|2482.81|2482.81|2483.17|2483.17|2483.17|2483.17|2482.81|2482.81|0
1605536630000|2020-11-16 14:23:50|2483.34|2483.34|2483.68|2483.68|2483.68|2483.68|2483.34|2483.34|0
1605536640000|2020-11-16 14:24:00|2483.05|2483.05|2483.01|2483.01|2483.05|2483.05|2483.01|2483.01|0
1605536650000|2020-11-16 14:24:10|2483.02|2483.02|2482.92|2482.92|2483.02|2483.02|2482.92|2482.92|0
1605536660000|2020-11-16 14:24:20|2482.79|2482.79|2482.47|2482.47|2482.79|2482.79|2482.26|2482.26|0
1605536670000|2020-11-16 14:24:30|2482.45|2482.45|2481.4|2481.4|2482.45|2482.45|2481.19|2481.19|0
1605536680000|2020-11-16 14:24:40|2481.46|2481.46|2481.85|2481.85|2481.85|2481.85|2481.46|2481.46|0
1605536690000|2020-11-16 14:24:50|2481.88|2481.88|2481.53|2481.53|2481.88|2481.88|2481.48|2481.48|0
1605536700000|2020-11-16 14:25:00|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|2481.71|2481.71|0
1605536710000|2020-11-16 14:25:10|2481.6|2481.6|2482.09|2482.09|2482.09|2482.09|2481.6|2481.6|0
1605536720000|2020-11-16 14:25:20|2482.2|2482.2|2482.41|2482.41|2482.41|2482.41|2482.2|2482.2|0
1605536740000|2020-11-16 14:25:40|2482.44|2482.44|2482.66|2482.66|2482.66|2482.66|2482.44|2482.44|0
1605536750000|2020-11-16 14:25:50|2482.72|2482.72|2483.8|2483.8|2483.85|2483.85|2482.72|2482.72|0
1605536760000|2020-11-16 14:26:00|2483.85|2483.85|2483.93|2483.93|2483.93|2483.93|2483.77|2483.77|0
1605536770000|2020-11-16 14:26:10|2483.99|2483.99|2484.38|2484.38|2484.38|2484.38|2483.99|2483.99|0
1605536780000|2020-11-16 14:26:20|2484.55|2484.55|2484.21|2484.21|2484.61|2484.61|2484.21|2484.21|0
1605536790000|2020-11-16 14:26:30|2484.1|2484.1|2483.84|2483.84|2484.1|2484.1|2483.67|2483.67|0
1605536800000|2020-11-16 14:26:40|2483.79|2483.79|2483.73|2483.73|2483.79|2483.79|2483.73|2483.73|0
1605536810000|2020-11-16 14:26:50|2484.06|2484.06|2484.53|2484.53|2484.56|2484.56|2484.06|2484.06|0
1605536820000|2020-11-16 14:27:00|2484.55|2484.55|2484.5|2484.5|2484.66|2484.66|2484.5|2484.5|0
1605536830000|2020-11-16 14:27:10|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|0
1605536840000|2020-11-16 14:27:20|2484.16|2484.16|2483.41|2483.41|2484.16|2484.16|2483.41|2483.41|0
1605536850000|2020-11-16 14:27:30|2483.24|2483.24|2482.32|2482.32|2483.24|2483.24|2482.16|2482.16|0
1605536860000|2020-11-16 14:27:40|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|0
1605536870000|2020-11-16 14:27:50|2482.33|2482.33|2482|2482|2482.39|2482.39|2482|2482|0
1605536880000|2020-11-16 14:28:00|2481.94|2481.94|2480.91|2480.91|2482.11|2482.11|2480.74|2480.74|0
1605536890000|2020-11-16 14:28:10|2480.6|2480.6|2480.4|2480.4|2480.64|2480.64|2480.19|2480.19|0
1605536900000|2020-11-16 14:28:20|2480.68|2480.68|2481.02|2481.02|2481.02|2481.02|2480.68|2480.68|0
1605536910000|2020-11-16 14:28:30|2480.82|2480.82|2480.1|2480.1|2480.82|2480.82|2480.1|2480.1|0
1605536920000|2020-11-16 14:28:40|2479.87|2479.87|2480.15|2480.15|2480.15|2480.15|2479.87|2479.87|0
1605536930000|2020-11-16 14:28:50|2480.09|2480.09|2479.89|2479.89|2480.09|2480.09|2479.89|2479.89|0
1605536940000|2020-11-16 14:29:00|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|0
1605536950000|2020-11-16 14:29:10|2479.86|2479.86|2479.71|2479.71|2480.61|2480.61|2479.71|2479.71|0
1605536960000|2020-11-16 14:29:20|2479.72|2479.72|2478.78|2478.78|2479.72|2479.72|2478.78|2478.78|0
1605536970000|2020-11-16 14:29:30|2478.72|2478.72|2477.58|2477.58|2478.72|2478.72|2477.36|2477.36|0
1605536980000|2020-11-16 14:29:40|2477.53|2477.53|2477.85|2477.85|2477.85|2477.85|2477.51|2477.51|0
1605536990000|2020-11-16 14:29:50|2477.19|2477.19|2481.06|2481.06|2481.35|2481.35|2477.19|2477.19|0
1605537000000|2020-11-16 14:30:00|2480.95|2480.95|2483.48|2483.48|2484.16|2484.16|2480.95|2480.95|0
1605537010000|2020-11-16 14:30:10|2483.81|2483.81|2484.51|2484.51|2484.51|2484.51|2483.51|2483.51|0
1605537020000|2020-11-16 14:30:20|2484.55|2484.55|2484.19|2484.19|2484.55|2484.55|2483.98|2483.98|0
1605537030000|2020-11-16 14:30:30|2484.28|2484.28|2484.19|2484.19|2484.28|2484.28|2484.11|2484.11|0
1605537040000|2020-11-16 14:30:40|2484.17|2484.17|2484.19|2484.19|2484.19|2484.19|2483.75|2483.75|0
1605537050000|2020-11-16 14:30:50|2484.15|2484.15|2483.76|2483.76|2484.17|2484.17|2483.32|2483.32|0
1605537060000|2020-11-16 14:31:00|2483.73|2483.73|2484.16|2484.16|2484.49|2484.49|2483.56|2483.56|0
1605537070000|2020-11-16 14:31:10|2483.99|2483.99|2483.65|2483.65|2484.21|2484.21|2483.3|2483.3|0
1605537080000|2020-11-16 14:31:20|2483.82|2483.82|2484.13|2484.13|2484.46|2484.46|2483.82|2483.82|0
1605537090000|2020-11-16 14:31:30|2483.97|2483.97|2484.46|2484.46|2484.46|2484.46|2483.74|2483.74|0
1605537100000|2020-11-16 14:31:40|2484.5|2484.5|2484.31|2484.31|2484.59|2484.59|2483.99|2483.99|0
1605537110000|2020-11-16 14:31:50|2484.15|2484.15|2484.35|2484.35|2484.52|2484.52|2484.15|2484.15|0
1605537120000|2020-11-16 14:32:00|2484.28|2484.28|2481.98|2481.98|2484.28|2484.28|2481.81|2481.81|0
1605537130000|2020-11-16 14:32:10|2482.26|2482.26|2482.22|2482.22|2482.26|2482.26|2482.2|2482.2|0
1605537140000|2020-11-16 14:32:20|2482.04|2482.04|2481.71|2481.71|2482.04|2482.04|2481.55|2481.55|0
1605537150000|2020-11-16 14:32:30|2481.94|2481.94|2481.53|2481.53|2482.18|2482.18|2481.36|2481.36|0
1605537160000|2020-11-16 14:32:40|2481.7|2481.7|2481.15|2481.15|2481.96|2481.96|2481.15|2481.15|0
1605537170000|2020-11-16 14:32:50|2481.16|2481.16|2481.55|2481.55|2481.55|2481.55|2481.14|2481.14|0
1605537180000|2020-11-16 14:33:00|2481.21|2481.21|2480.57|2480.57|2481.21|2481.21|2480.57|2480.57|0
1605537190000|2020-11-16 14:33:10|2480.46|2480.46|2479.99|2479.99|2480.46|2480.46|2479.92|2479.92|0
1605537200000|2020-11-16 14:33:20|2479.98|2479.98|2479.26|2479.26|2479.98|2479.98|2478.53|2478.53|0
1605537210000|2020-11-16 14:33:30|2479.09|2479.09|2479.01|2479.01|2479.09|2479.09|2479.01|2479.01|0
1605537220000|2020-11-16 14:33:40|2479.19|2479.19|2479.52|2479.52|2479.57|2479.57|2479.18|2479.18|0
1605537230000|2020-11-16 14:33:50|2479.75|2479.75|2480.29|2480.29|2480.29|2480.29|2479.41|2479.41|0
1605537240000|2020-11-16 14:34:00|2479.96|2479.96|2480.76|2480.76|2480.93|2480.93|2479.8|2479.8|0
1605537250000|2020-11-16 14:34:10|2480.43|2480.43|2480.66|2480.66|2480.66|2480.66|2479.55|2479.55|0
1605537260000|2020-11-16 14:34:20|2480.72|2480.72|2480.71|2480.71|2480.94|2480.94|2480.71|2480.71|0
1605537270000|2020-11-16 14:34:30|2480.38|2480.38|2480.28|2480.28|2480.38|2480.38|2480.05|2480.05|0
1605537280000|2020-11-16 14:34:40|2480.05|2480.05|2479.66|2479.66|2480.05|2480.05|2479.6|2479.6|0
1605537290000|2020-11-16 14:34:50|2479.49|2479.49|2479.28|2479.28|2479.49|2479.49|2479.28|2479.28|0
1605537300000|2020-11-16 14:35:00|2479.45|2479.45|2480.71|2480.71|2480.71|2480.71|2479.45|2479.45|0
1605537310000|2020-11-16 14:35:10|2480.77|2480.77|2480.96|2480.96|2481.3|2481.3|2480.77|2480.77|0
1605537320000|2020-11-16 14:35:20|2481.13|2481.13|2480.85|2480.85|2481.13|2481.13|2480.74|2480.74|0
1605537330000|2020-11-16 14:35:30|2480.69|2480.69|2479.56|2479.56|2480.69|2480.69|2479.56|2479.56|0
1605537340000|2020-11-16 14:35:40|2479.48|2479.48|2479.52|2479.52|2479.52|2479.52|2479.48|2479.48|0
1605537350000|2020-11-16 14:35:50|2479.19|2479.19|2478.65|2478.65|2479.19|2479.19|2478.53|2478.53|0
1605537360000|2020-11-16 14:36:00|2478.6|2478.6|2479.49|2479.49|2479.49|2479.49|2478.6|2478.6|0
1605537370000|2020-11-16 14:36:10|2479.57|2479.57|2479.63|2479.63|2480.24|2480.24|2479.57|2479.57|0
1605537380000|2020-11-16 14:36:20|2478.95|2478.95|2478.14|2478.14|2479.45|2479.45|2478.14|2478.14|0
1605537390000|2020-11-16 14:36:30|2478.31|2478.31|2477.71|2477.71|2478.31|2478.31|2477.71|2477.71|0
1605537400000|2020-11-16 14:36:40|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|0
1605537410000|2020-11-16 14:36:50|2477.32|2477.32|2476.05|2476.05|2477.32|2477.32|2476.05|2476.05|0
1605537420000|2020-11-16 14:37:00|2476.1|2476.1|2475.96|2475.96|2476.14|2476.14|2475.96|2475.96|0
1605537430000|2020-11-16 14:37:10|2476.08|2476.08|2474.24|2474.24|2476.08|2476.08|2473.63|2473.63|0
1605537440000|2020-11-16 14:37:20|2474.41|2474.41|2475.01|2475.01|2475.07|2475.07|2474.3|2474.3|0
1605537450000|2020-11-16 14:37:30|2475.05|2475.05|2476.04|2476.04|2476.43|2476.43|2475.05|2475.05|0
1605537460000|2020-11-16 14:37:40|2476.54|2476.54|2476.9|2476.9|2476.9|2476.9|2476.54|2476.54|0
1605537470000|2020-11-16 14:37:50|2476.86|2476.86|2476.92|2476.92|2476.92|2476.92|2476.86|2476.86|0
1605537480000|2020-11-16 14:38:00|2476.75|2476.75|2477.13|2477.13|2477.13|2477.13|2476.34|2476.34|0
1605537490000|2020-11-16 14:38:10|2477.3|2477.3|2475.74|2475.74|2477.3|2477.3|2475.74|2475.74|0
1605537500000|2020-11-16 14:38:20|2475.08|2475.08|2475.48|2475.48|2475.48|2475.48|2475.03|2475.03|0
1605537510000|2020-11-16 14:38:30|2475.31|2475.31|2475.42|2475.42|2475.42|2475.42|2475.31|2475.31|0
1605537520000|2020-11-16 14:38:40|2475.59|2475.59|2477.41|2477.41|2477.41|2477.41|2475.54|2475.54|0
1605537530000|2020-11-16 14:38:50|2477.19|2477.19|2476.96|2476.96|2477.25|2477.25|2476.96|2476.96|0
1605537540000|2020-11-16 14:39:00|2476.46|2476.46|2475.57|2475.57|2476.46|2476.46|2475.53|2475.53|0
1605537550000|2020-11-16 14:39:10|2475.49|2475.49|2475.12|2475.12|2475.49|2475.49|2475.02|2475.02|0
1605537560000|2020-11-16 14:39:20|2474.95|2474.95|2474.2|2474.2|2474.95|2474.95|2474.2|2474.2|0
1605537570000|2020-11-16 14:39:30|2474.66|2474.66|2474.58|2474.58|2474.82|2474.82|2474.58|2474.58|0
1605537580000|2020-11-16 14:39:40|2474.75|2474.75|2475.22|2475.22|2475.22|2475.22|2474.29|2474.29|0
1605537590000|2020-11-16 14:39:50|2475.16|2475.16|2473.63|2473.63|2475.33|2475.33|2473.63|2473.63|0
1605537600000|2020-11-16 14:40:00|2473.47|2473.47|2472.5|2472.5|2473.63|2473.63|2472.5|2472.5|0
1605537610000|2020-11-16 14:40:10|2472.57|2472.57|2472.57|2472.57|2472.74|2472.74|2472.57|2472.57|0
1605537620000|2020-11-16 14:40:20|2472.61|2472.61|2472.26|2472.26|2472.65|2472.65|2472.26|2472.26|0
1605537630000|2020-11-16 14:40:30|2472.15|2472.15|2471.83|2471.83|2472.16|2472.16|2471.78|2471.78|0
1605537640000|2020-11-16 14:40:40|2471.78|2471.78|2472|2472|2472|2472|2471.5|2471.5|0
1605537650000|2020-11-16 14:40:50|2471.33|2471.33|2471.44|2471.44|2471.44|2471.44|2470.91|2470.91|0
1605537660000|2020-11-16 14:41:00|2471|2471|2470.65|2470.65|2471|2471|2470.65|2470.65|0
1605537670000|2020-11-16 14:41:10|2470.76|2470.76|2470.59|2470.59|2470.8|2470.8|2470.42|2470.42|0
1605537680000|2020-11-16 14:41:20|2470.76|2470.76|2471.38|2471.38|2471.38|2471.38|2470.76|2470.76|0
1605537690000|2020-11-16 14:41:30|2471.21|2471.21|2471.74|2471.74|2471.74|2471.74|2471.15|2471.15|0
1605537700000|2020-11-16 14:41:40|2471.9|2471.9|2472.71|2472.71|2472.71|2472.71|2471.9|2471.9|0
1605537710000|2020-11-16 14:41:50|2472.83|2472.83|2473.15|2473.15|2473.15|2473.15|2472.83|2472.83|0
1605537720000|2020-11-16 14:42:00|2473.31|2473.31|2472.55|2472.55|2473.31|2473.31|2472.49|2472.49|0
1605537730000|2020-11-16 14:42:10|2472.38|2472.38|2473.2|2473.2|2473.2|2473.2|2472.38|2472.38|0
1605537740000|2020-11-16 14:42:20|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|2473.26|0
1605537750000|2020-11-16 14:42:30|2473.18|2473.18|2473.59|2473.59|2473.65|2473.65|2472.81|2472.81|0
1605537760000|2020-11-16 14:42:40|2473.67|2473.67|2474.35|2474.35|2474.35|2474.35|2473.67|2473.67|0
1605537770000|2020-11-16 14:42:50|2474.19|2474.19|2474.49|2474.49|2474.53|2474.53|2474.19|2474.19|0
1605537780000|2020-11-16 14:43:00|2474.33|2474.33|2474.09|2474.09|2474.49|2474.49|2473.43|2473.43|0
1605537790000|2020-11-16 14:43:10|2474.37|2474.37|2474.47|2474.47|2474.91|2474.91|2474.24|2474.24|0
1605537800000|2020-11-16 14:43:20|2474.59|2474.59|2474.57|2474.57|2474.59|2474.59|2474.57|2474.57|0
1605537810000|2020-11-16 14:43:30|2474.61|2474.61|2474.91|2474.91|2474.91|2474.91|2474.61|2474.61|0
1605537820000|2020-11-16 14:43:40|2474.93|2474.93|2475.91|2475.91|2476.41|2476.41|2474.93|2474.93|0
1605537830000|2020-11-16 14:43:50|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|0
1605537840000|2020-11-16 14:44:00|2475.82|2475.82|2476.23|2476.23|2476.23|2476.23|2475.82|2475.82|0
1605537850000|2020-11-16 14:44:10|2476.2|2476.2|2477.13|2477.13|2477.19|2477.19|2476.2|2476.2|0
1605537860000|2020-11-16 14:44:20|2476.97|2476.97|2477.03|2477.03|2477.03|2477.03|2476.97|2476.97|0
1605537870000|2020-11-16 14:44:30|2476.91|2476.91|2478.22|2478.22|2478.22|2478.22|2476.86|2476.86|0
1605537880000|2020-11-16 14:44:40|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|0
1605537890000|2020-11-16 14:44:50|2477.87|2477.87|2478.66|2478.66|2478.66|2478.66|2477.87|2477.87|0
1605537900000|2020-11-16 14:45:00|2478.49|2478.49|2478.66|2478.66|2478.66|2478.66|2478.49|2478.49|0
1605537910000|2020-11-16 14:45:10|2478.43|2478.43|2478.14|2478.14|2478.43|2478.43|2477.53|2477.53|0
1605537920000|2020-11-16 14:45:20|2478.02|2478.02|2478.43|2478.43|2478.55|2478.55|2478.02|2478.02|0
1605537930000|2020-11-16 14:45:30|2478.15|2478.15|2478.7|2478.7|2478.83|2478.83|2477.9|2477.9|0
1605537940000|2020-11-16 14:45:40|2478.67|2478.67|2479.64|2479.64|2479.64|2479.64|2478.67|2478.67|0
1605537950000|2020-11-16 14:45:50|2479.65|2479.65|2479.71|2479.71|2479.76|2479.76|2479.65|2479.65|0
1605537960000|2020-11-16 14:46:00|2479.65|2479.65|2478.67|2478.67|2479.78|2479.78|2478.17|2478.17|0
1605537970000|2020-11-16 14:46:10|2478.83|2478.83|2479.28|2479.28|2479.28|2479.28|2478.78|2478.78|0
1605537980000|2020-11-16 14:46:20|2479.15|2479.15|2480.2|2480.2|2480.2|2480.2|2479.15|2479.15|0
1605537990000|2020-11-16 14:46:30|2480.25|2480.25|2480.24|2480.24|2480.25|2480.25|2480.02|2480.02|0
1605538000000|2020-11-16 14:46:40|2480.13|2480.13|2480.46|2480.46|2480.46|2480.46|2480.13|2480.13|0
1605538010000|2020-11-16 14:46:50|2480.43|2480.43|2479.46|2479.46|2480.43|2480.43|2479.46|2479.46|0
1605538020000|2020-11-16 14:47:00|2479.57|2479.57|2476.81|2476.81|2479.57|2479.57|2476.81|2476.81|0
1605538030000|2020-11-16 14:47:10|2476.78|2476.78|2476.73|2476.73|2476.78|2476.78|2476.39|2476.39|0
1605538040000|2020-11-16 14:47:20|2476.39|2476.39|2475.56|2475.56|2476.39|2476.39|2475.38|2475.38|0
1605538050000|2020-11-16 14:47:30|2475.45|2475.45|2476.75|2476.75|2476.75|2476.75|2475.41|2475.41|0
1605538060000|2020-11-16 14:47:40|2476.83|2476.83|2477.12|2477.12|2477.21|2477.21|2476.83|2476.83|0
1605538070000|2020-11-16 14:47:50|2477.28|2477.28|2478.12|2478.12|2478.28|2478.28|2477.28|2477.28|0
1605538080000|2020-11-16 14:48:00|2478.36|2478.36|2477.83|2477.83|2478.74|2478.74|2477.77|2477.77|0
1605538090000|2020-11-16 14:48:10|2478|2478|2477.94|2477.94|2478|2478|2477.94|2477.94|0
1605538100000|2020-11-16 14:48:20|2477.77|2477.77|2477.94|2477.94|2477.94|2477.94|2477.77|2477.77|0
1605538110000|2020-11-16 14:48:30|2478|2478|2478.38|2478.38|2479.03|2479.03|2478|2478|0
1605538120000|2020-11-16 14:48:40|2478.05|2478.05|2477.95|2477.95|2478.14|2478.14|2477.94|2477.94|0
1605538130000|2020-11-16 14:48:50|2477.83|2477.83|2477.66|2477.66|2477.83|2477.83|2477.66|2477.66|0
1605538140000|2020-11-16 14:49:00|2477.61|2477.61|2477.87|2477.87|2477.87|2477.87|2477.54|2477.54|0
1605538150000|2020-11-16 14:49:10|2477.71|2477.71|2477.07|2477.07|2477.71|2477.71|2477.07|2477.07|0
1605538160000|2020-11-16 14:49:20|2477.04|2477.04|2476.38|2476.38|2477.38|2477.38|2476.38|2476.38|0
1605538170000|2020-11-16 14:49:30|2475.97|2475.97|2475.72|2475.72|2475.97|2475.97|2475.72|2475.72|0
1605538180000|2020-11-16 14:49:40|2475.66|2475.66|2476.05|2476.05|2476.05|2476.05|2475.66|2475.66|0
1605538190000|2020-11-16 14:49:50|2476.22|2476.22|2476.3|2476.3|2476.46|2476.46|2476.22|2476.22|0
1605538200000|2020-11-16 14:50:00|2476.24|2476.24|2475.45|2475.45|2476.24|2476.24|2475.45|2475.45|0
1605538210000|2020-11-16 14:50:10|2475.28|2475.28|2475|2475|2475.28|2475.28|2474.98|2474.98|0
1605538220000|2020-11-16 14:50:20|2475.33|2475.33|2475.15|2475.15|2475.49|2475.49|2475.05|2475.05|0
1605538230000|2020-11-16 14:50:30|2475.1|2475.1|2474.93|2474.93|2475.1|2475.1|2474.93|2474.93|0
1605538240000|2020-11-16 14:50:40|2474.82|2474.82|2474.87|2474.87|2474.87|2474.87|2474.82|2474.82|0
1605538250000|2020-11-16 14:50:50|2475.04|2475.04|2476.07|2476.07|2476.07|2476.07|2475.04|2475.04|0
1605538260000|2020-11-16 14:51:00|2476.1|2476.1|2475.5|2475.5|2476.17|2476.17|2475.5|2475.5|0
1605538270000|2020-11-16 14:51:10|2475.44|2475.44|2474.64|2474.64|2475.44|2475.44|2474.64|2474.64|0
1605538280000|2020-11-16 14:51:20|2474.31|2474.31|2473.52|2473.52|2474.48|2474.48|2473.52|2473.52|0
1605538290000|2020-11-16 14:51:30|2473.51|2473.51|2473.33|2473.33|2473.53|2473.53|2473.08|2473.08|0
1605538300000|2020-11-16 14:51:40|2472.83|2472.83|2472.54|2472.54|2472.83|2472.83|2472.23|2472.23|0
1605538310000|2020-11-16 14:51:50|2472.38|2472.38|2472.46|2472.46|2472.6|2472.6|2472.38|2472.38|0
1605538320000|2020-11-16 14:52:00|2472.49|2472.49|2471.22|2471.22|2472.49|2472.49|2470.99|2470.99|0
1605538330000|2020-11-16 14:52:10|2471.55|2471.55|2470.68|2470.68|2471.55|2471.55|2470.68|2470.68|0
1605538340000|2020-11-16 14:52:20|2470.62|2470.62|2470.36|2470.36|2470.62|2470.62|2470.19|2470.19|0
1605538350000|2020-11-16 14:52:30|2470.25|2470.25|2470.7|2470.7|2470.7|2470.7|2470.25|2470.25|0
1605538360000|2020-11-16 14:52:40|2470.66|2470.66|2468.77|2468.77|2470.66|2470.66|2468.77|2468.77|0
1605538370000|2020-11-16 14:52:50|2469.1|2469.1|2469.52|2469.52|2469.52|2469.52|2468.96|2468.96|0
1605538380000|2020-11-16 14:53:00|2469.02|2469.02|2468.55|2468.55|2469.02|2469.02|2468.22|2468.22|0
1605538390000|2020-11-16 14:53:10|2468.61|2468.61|2468.72|2468.72|2468.74|2468.74|2468.57|2468.57|0
1605538400000|2020-11-16 14:53:20|2469.21|2469.21|2468.79|2468.79|2469.21|2469.21|2468.68|2468.68|0
1605538410000|2020-11-16 14:53:30|2468.75|2468.75|2468.62|2468.62|2468.75|2468.75|2468.52|2468.52|0
1605538420000|2020-11-16 14:53:40|2468.58|2468.58|2468.52|2468.52|2468.9|2468.9|2468.35|2468.35|0
1605538430000|2020-11-16 14:53:50|2468.4|2468.4|2467.5|2467.5|2468.4|2468.4|2467.27|2467.27|0
1605538440000|2020-11-16 14:54:00|2467.21|2467.21|2467.33|2467.33|2467.33|2467.33|2466.32|2466.32|0
1605538450000|2020-11-16 14:54:10|2467.39|2467.39|2468|2468|2468|2468|2467.39|2467.39|0
1605538460000|2020-11-16 14:54:20|2468.06|2468.06|2468.67|2468.67|2468.67|2468.67|2468|2468|0
1605538470000|2020-11-16 14:54:30|2468.71|2468.71|2469.07|2469.07|2469.68|2469.68|2468.7|2468.7|0
1605538480000|2020-11-16 14:54:40|2469.24|2469.24|2469.4|2469.4|2469.57|2469.57|2469.24|2469.24|0
1605538490000|2020-11-16 14:54:50|2469.57|2469.57|2469.45|2469.45|2470.11|2470.11|2469.45|2469.45|0
1605538500000|2020-11-16 14:55:00|2469.62|2469.62|2469.73|2469.73|2469.95|2469.95|2469.56|2469.56|0
1605538510000|2020-11-16 14:55:10|2469.69|2469.69|2469.29|2469.29|2469.69|2469.69|2468.44|2468.44|0
1605538520000|2020-11-16 14:55:20|2469.27|2469.27|2469.17|2469.17|2469.39|2469.39|2469.06|2469.06|0
1605538530000|2020-11-16 14:55:30|2468.84|2468.84|2468.96|2468.96|2469.34|2469.34|2468.55|2468.55|0
1605538540000|2020-11-16 14:55:40|2468.9|2468.9|2468.78|2468.78|2468.9|2468.9|2468.47|2468.47|0
1605538550000|2020-11-16 14:55:50|2468.64|2468.64|2470.36|2470.36|2470.36|2470.36|2468.64|2468.64|0
1605538560000|2020-11-16 14:56:00|2470.19|2470.19|2469.01|2469.01|2470.19|2470.19|2469.01|2469.01|0
1605538570000|2020-11-16 14:56:10|2469.18|2469.18|2467.97|2467.97|2469.18|2469.18|2467.97|2467.97|0
1605538580000|2020-11-16 14:56:20|2467.91|2467.91|2468.47|2468.47|2468.47|2468.47|2467.91|2467.91|0
1605538590000|2020-11-16 14:56:30|2468.3|2468.3|2467.91|2467.91|2468.3|2468.3|2467.8|2467.8|0
1605538600000|2020-11-16 14:56:40|2467.97|2467.97|2469.29|2469.29|2469.29|2469.29|2467.94|2467.94|0
1605538610000|2020-11-16 14:56:50|2469.33|2469.33|2468.97|2468.97|2469.45|2469.45|2468.97|2468.97|0
1605538620000|2020-11-16 14:57:00|2468.85|2468.85|2469.05|2469.05|2469.05|2469.05|2468.28|2468.28|0
1605538630000|2020-11-16 14:57:10|2469.22|2469.22|2469.06|2469.06|2469.22|2469.22|2469.06|2469.06|0
1605538640000|2020-11-16 14:57:20|2469.13|2469.13|2469.06|2469.06|2469.28|2469.28|2468.92|2468.92|0
1605538650000|2020-11-16 14:57:30|2468.89|2468.89|2468.85|2468.85|2468.89|2468.89|2468.85|2468.85|0
1605538660000|2020-11-16 14:57:40|2468.68|2468.68|2469.53|2469.53|2469.53|2469.53|2468.63|2468.63|0
1605538670000|2020-11-16 14:57:50|2469.57|2469.57|2469.28|2469.28|2469.62|2469.62|2469.28|2469.28|0
1605538680000|2020-11-16 14:58:00|2469.12|2469.12|2468.37|2468.37|2469.12|2469.12|2468.37|2468.37|0
1605538690000|2020-11-16 14:58:10|2468.53|2468.53|2469.19|2469.19|2469.19|2469.19|2468.53|2468.53|0
1605538700000|2020-11-16 14:58:20|2469.13|2469.13|2470.26|2470.26|2470.26|2470.26|2469.13|2469.13|0
1605538710000|2020-11-16 14:58:30|2470.29|2470.29|2470.51|2470.51|2470.51|2470.51|2470.01|2470.01|0
1605538720000|2020-11-16 14:58:40|2470.74|2470.74|2471.05|2471.05|2471.05|2471.05|2470.71|2470.71|0
1605538730000|2020-11-16 14:58:50|2470.99|2470.99|2471.6|2471.6|2471.6|2471.6|2470.86|2470.86|0
1605538740000|2020-11-16 14:59:00|2471.61|2471.61|2472.69|2472.69|2472.81|2472.81|2471.61|2471.61|0
1605538750000|2020-11-16 14:59:10|2472.81|2472.81|2473.53|2473.53|2473.53|2473.53|2472.81|2472.81|0
1605538760000|2020-11-16 14:59:20|2473.55|2473.55|2473.86|2473.86|2474.04|2474.04|2473.55|2473.55|0
1605538770000|2020-11-16 14:59:30|2474.26|2474.26|2474.48|2474.48|2474.85|2474.85|2474.26|2474.26|0
1605538780000|2020-11-16 14:59:40|2474.65|2474.65|2475.89|2475.89|2475.89|2475.89|2474.65|2474.65|0
1605538790000|2020-11-16 14:59:50|2475.95|2475.95|2477.18|2477.18|2477.18|2477.18|2475.95|2475.95|0
1605538800000|2020-11-16 15:00:00|2477.19|2477.19|2476.57|2476.57|2477.19|2477.19|2476.41|2476.41|0
1605538810000|2020-11-16 15:00:10|2476.52|2476.52|2475.41|2475.41|2476.52|2476.52|2475.41|2475.41|0
1605538820000|2020-11-16 15:00:20|2475.45|2475.45|2475.84|2475.84|2475.95|2475.95|2475.34|2475.34|0
1605538830000|2020-11-16 15:00:30|2476.38|2476.38|2476.27|2476.27|2476.38|2476.38|2476.27|2476.27|0
1605538840000|2020-11-16 15:00:40|2476.35|2476.35|2476.3|2476.3|2476.67|2476.67|2476.27|2476.27|0
1605538850000|2020-11-16 15:00:50|2476.24|2476.24|2474.48|2474.48|2476.26|2476.26|2474.15|2474.15|0
1605538860000|2020-11-16 15:01:00|2474.44|2474.44|2473.14|2473.14|2474.44|2474.44|2473.02|2473.02|0
1605538870000|2020-11-16 15:01:10|2472.97|2472.97|2472.82|2472.82|2473.13|2473.13|2472.66|2472.66|0
1605538880000|2020-11-16 15:01:20|2472.6|2472.6|2472.47|2472.47|2472.93|2472.93|2472.47|2472.47|0
1605538890000|2020-11-16 15:01:30|2472.24|2472.24|2472.26|2472.26|2472.26|2472.26|2471.59|2471.59|0
1605538900000|2020-11-16 15:01:40|2471.92|2471.92|2472.26|2472.26|2472.26|2472.26|2471.92|2471.92|0
1605538910000|2020-11-16 15:01:50|2472.2|2472.2|2472.15|2472.15|2472.36|2472.36|2472.03|2472.03|0
1605538920000|2020-11-16 15:02:00|2472.09|2472.09|2471.26|2471.26|2472.31|2472.31|2471.26|2471.26|0
1605538930000|2020-11-16 15:02:10|2471.21|2471.21|2473.15|2473.15|2473.15|2473.15|2471.21|2471.21|0
1605538940000|2020-11-16 15:02:20|2472.49|2472.49|2471.78|2471.78|2472.49|2472.49|2471.78|2471.78|0
1605538950000|2020-11-16 15:02:30|2471.1|2471.1|2470.58|2470.58|2471.1|2471.1|2470.42|2470.42|0
1605538960000|2020-11-16 15:02:40|2471.1|2471.1|2471.12|2471.12|2471.28|2471.28|2470.93|2470.93|0
1605538970000|2020-11-16 15:02:50|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|2471.28|0
1605538980000|2020-11-16 15:03:00|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|2471.17|0
1605538990000|2020-11-16 15:03:10|2471.34|2471.34|2471.82|2471.82|2471.82|2471.82|2471.34|2471.34|0
1605539000000|2020-11-16 15:03:20|2471.8|2471.8|2471.51|2471.51|2471.96|2471.96|2471.51|2471.51|0
1605539010000|2020-11-16 15:03:30|2471.34|2471.34|2470.82|2470.82|2471.34|2471.34|2470.76|2470.76|0
1605539020000|2020-11-16 15:03:40|2470.78|2470.78|2470.6|2470.6|2470.78|2470.78|2470.6|2470.6|0
1605539030000|2020-11-16 15:03:50|2469.88|2469.88|2469.27|2469.27|2469.88|2469.88|2469.27|2469.27|0
1605539040000|2020-11-16 15:04:00|2469.44|2469.44|2469.74|2469.74|2469.77|2469.77|2469.44|2469.44|0
1605539050000|2020-11-16 15:04:10|2469.77|2469.77|2471.39|2471.39|2471.39|2471.39|2469.77|2469.77|0
1605539060000|2020-11-16 15:04:20|2471.45|2471.45|2471.55|2471.55|2471.55|2471.55|2471.45|2471.45|0
1605539070000|2020-11-16 15:04:30|2472.05|2472.05|2473.26|2473.26|2473.27|2473.27|2472.05|2472.05|0
1605539080000|2020-11-16 15:04:40|2473.37|2473.37|2471.85|2471.85|2473.37|2473.37|2471.85|2471.85|0
1605539090000|2020-11-16 15:04:50|2471.68|2471.68|2471.15|2471.15|2471.69|2471.69|2470.82|2470.82|0
1605539100000|2020-11-16 15:05:00|2471.32|2471.32|2470.59|2470.59|2471.32|2471.32|2470.59|2470.59|0
1605539110000|2020-11-16 15:05:10|2470.26|2470.26|2471.14|2471.14|2471.14|2471.14|2470.26|2470.26|0
1605539120000|2020-11-16 15:05:20|2471.3|2471.3|2470.32|2470.32|2471.3|2471.3|2470.32|2470.32|0
1605539130000|2020-11-16 15:05:30|2470.49|2470.49|2471.08|2471.08|2471.12|2471.12|2470.46|2470.46|0
1605539140000|2020-11-16 15:05:40|2471.14|2471.14|2471.18|2471.18|2471.35|2471.35|2471.14|2471.14|0
1605539150000|2020-11-16 15:05:50|2471.47|2471.47|2470.81|2470.81|2471.47|2471.47|2470.81|2470.81|0
1605539160000|2020-11-16 15:06:00|2470.65|2470.65|2468.8|2468.8|2470.65|2470.65|2468.8|2468.8|0
1605539170000|2020-11-16 15:06:10|2468.77|2468.77|2467.77|2467.77|2468.83|2468.83|2467.77|2467.77|0
1605539180000|2020-11-16 15:06:20|2467.74|2467.74|2467.4|2467.4|2467.74|2467.74|2467.4|2467.4|0
1605539190000|2020-11-16 15:06:30|2467.43|2467.43|2467.47|2467.47|2467.8|2467.8|2467.3|2467.3|0
1605539200000|2020-11-16 15:06:40|2467.97|2467.97|2468.73|2468.73|2468.73|2468.73|2467.86|2467.86|0
1605539210000|2020-11-16 15:06:50|2469.12|2469.12|2469.76|2469.76|2470.09|2470.09|2469.12|2469.12|0
1605539220000|2020-11-16 15:07:00|2470.09|2470.09|2470.83|2470.83|2470.83|2470.83|2470.09|2470.09|0
1605539230000|2020-11-16 15:07:10|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|2470.67|0
1605539240000|2020-11-16 15:07:20|2470.72|2470.72|2470.97|2470.97|2471.01|2471.01|2470.72|2470.72|0
1605539250000|2020-11-16 15:07:30|2470.91|2470.91|2470.97|2470.97|2471.65|2471.65|2470.91|2470.91|0
1605539260000|2020-11-16 15:07:40|2470.47|2470.47|2469.97|2469.97|2470.47|2470.47|2469.94|2469.94|0
1605539270000|2020-11-16 15:07:50|2470.13|2470.13|2470.09|2470.09|2470.13|2470.13|2470.09|2470.09|0
1605539280000|2020-11-16 15:08:00|2469.98|2469.98|2469.59|2469.59|2469.98|2469.98|2469.59|2469.59|0
1605539290000|2020-11-16 15:08:10|2469.47|2469.47|2469.36|2469.36|2469.47|2469.47|2469.08|2469.08|0
1605539300000|2020-11-16 15:08:20|2469.02|2469.02|2468.86|2468.86|2469.02|2469.02|2468.86|2468.86|0
1605539310000|2020-11-16 15:08:30|2468.91|2468.91|2468.42|2468.42|2468.91|2468.91|2468.42|2468.42|0
1605539320000|2020-11-16 15:08:40|2468.47|2468.47|2466.61|2466.61|2468.7|2468.7|2466.61|2466.61|0
1605539330000|2020-11-16 15:08:50|2466.77|2466.77|2465.66|2465.66|2466.89|2466.89|2465.63|2465.63|0
1605539340000|2020-11-16 15:09:00|2465.89|2465.89|2465.76|2465.76|2465.94|2465.94|2465.76|2465.76|0
1605539350000|2020-11-16 15:09:10|2465.72|2465.72|2465.57|2465.57|2465.72|2465.72|2465.55|2465.55|0
1605539360000|2020-11-16 15:09:20|2465.67|2465.67|2465.84|2465.84|2466.23|2466.23|2465.67|2465.67|0
1605539370000|2020-11-16 15:09:30|2465.72|2465.72|2465.57|2465.57|2465.72|2465.72|2465.57|2465.57|0
1605539380000|2020-11-16 15:09:40|2465.4|2465.4|2465.78|2465.78|2465.89|2465.89|2465.4|2465.4|0
1605539390000|2020-11-16 15:09:50|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|0
1605539400000|2020-11-16 15:10:00|2465.91|2465.91|2465.48|2465.48|2465.97|2465.97|2465.37|2465.37|0
1605539410000|2020-11-16 15:10:10|2465.53|2465.53|2464.8|2464.8|2465.65|2465.65|2464.8|2464.8|0
1605539420000|2020-11-16 15:10:20|2464.69|2464.69|2464.03|2464.03|2464.82|2464.82|2464.03|2464.03|0
1605539430000|2020-11-16 15:10:30|2464.05|2464.05|2463.6|2463.6|2464.05|2464.05|2463.6|2463.6|0
1605539440000|2020-11-16 15:10:40|2463.64|2463.64|2463.29|2463.29|2463.64|2463.64|2463.24|2463.24|0
1605539450000|2020-11-16 15:10:50|2463.35|2463.35|2464.95|2464.95|2464.95|2464.95|2463.35|2463.35|0
1605539460000|2020-11-16 15:11:00|2464.79|2464.79|2464.06|2464.06|2464.79|2464.79|2464.06|2464.06|0
1605539470000|2020-11-16 15:11:10|2463.98|2463.98|2463.49|2463.49|2463.98|2463.98|2463.44|2463.44|0
1605539480000|2020-11-16 15:11:20|2463.32|2463.32|2462.31|2462.31|2463.56|2463.56|2462.31|2462.31|0
1605539490000|2020-11-16 15:11:30|2462.25|2462.25|2462.98|2462.98|2462.98|2462.98|2462.25|2462.25|0
1605539500000|2020-11-16 15:11:40|2462.65|2462.65|2461.9|2461.9|2462.65|2462.65|2461.9|2461.9|0
1605539510000|2020-11-16 15:11:50|2462.23|2462.23|2462.46|2462.46|2462.79|2462.79|2462.23|2462.23|0
1605539520000|2020-11-16 15:12:00|2462.4|2462.4|2461.75|2461.75|2462.4|2462.4|2461.75|2461.75|0
1605539530000|2020-11-16 15:12:10|2461.58|2461.58|2460.29|2460.29|2461.58|2461.58|2460.29|2460.29|0
1605539540000|2020-11-16 15:12:20|2460.12|2460.12|2460.15|2460.15|2460.76|2460.76|2460.12|2460.12|0
1605539550000|2020-11-16 15:12:30|2460.09|2460.09|2459.49|2459.49|2460.09|2460.09|2459.23|2459.23|0
1605539560000|2020-11-16 15:12:40|2459.54|2459.54|2460.3|2460.3|2460.3|2460.3|2459.2|2459.2|0
1605539570000|2020-11-16 15:12:50|2460.36|2460.36|2459.48|2459.48|2460.36|2460.36|2459.48|2459.48|0
1605539580000|2020-11-16 15:13:00|2459.59|2459.59|2460.12|2460.12|2460.12|2460.12|2459.59|2459.59|0
1605539590000|2020-11-16 15:13:10|2459.97|2459.97|2458.83|2458.83|2459.97|2459.97|2458.66|2458.66|0
1605539600000|2020-11-16 15:13:20|2458.66|2458.66|2458.46|2458.46|2458.66|2458.66|2458.46|2458.46|0
1605539610000|2020-11-16 15:13:30|2458.5|2458.5|2458.55|2458.55|2459.17|2459.17|2458.5|2458.5|0
1605539620000|2020-11-16 15:13:40|2458.49|2458.49|2459.53|2459.53|2459.65|2459.65|2458.49|2458.49|0
1605539630000|2020-11-16 15:13:50|2459.88|2459.88|2461.24|2461.24|2461.41|2461.41|2459.88|2459.88|0
1605539640000|2020-11-16 15:14:00|2461.18|2461.18|2461.29|2461.29|2461.53|2461.53|2461.18|2461.18|0
1605539650000|2020-11-16 15:14:10|2461.34|2461.34|2462.43|2462.43|2462.43|2462.43|2461.34|2461.34|0
1605539660000|2020-11-16 15:14:20|2462.38|2462.38|2463.25|2463.25|2463.3|2463.3|2462.38|2462.38|0
1605539670000|2020-11-16 15:14:30|2463.3|2463.3|2463.38|2463.38|2463.54|2463.54|2463.3|2463.3|0
1605539680000|2020-11-16 15:14:40|2463.67|2463.67|2464|2464|2464|2464|2463.67|2463.67|0
1605539690000|2020-11-16 15:14:50|2464.04|2464.04|2462.65|2462.65|2464.04|2464.04|2462.65|2462.65|0
1605539700000|2020-11-16 15:15:00|2462.7|2462.7|2463.34|2463.34|2463.34|2463.34|2462.7|2462.7|0
1605539710000|2020-11-16 15:15:10|2463.45|2463.45|2462.12|2462.12|2463.57|2463.57|2462.12|2462.12|0
1605539720000|2020-11-16 15:15:20|2462.01|2462.01|2461.62|2461.62|2462.34|2462.34|2461.62|2461.62|0
1605539730000|2020-11-16 15:15:30|2461.79|2461.79|2461.67|2461.67|2461.95|2461.95|2461.67|2461.67|0
1605539740000|2020-11-16 15:15:40|2461.64|2461.64|2461.86|2461.86|2461.86|2461.86|2461.64|2461.64|0
1605539750000|2020-11-16 15:15:50|2461.69|2461.69|2461.86|2461.86|2461.86|2461.86|2461.69|2461.69|0
1605539760000|2020-11-16 15:16:00|2461.75|2461.75|2461.8|2461.8|2461.8|2461.8|2461.75|2461.75|0
1605539770000|2020-11-16 15:16:10|2461.64|2461.64|2461.97|2461.97|2461.97|2461.97|2461.47|2461.47|0
1605539780000|2020-11-16 15:16:20|2462.31|2462.31|2461.88|2461.88|2462.31|2462.31|2461.88|2461.88|0
1605539790000|2020-11-16 15:16:30|2461.71|2461.71|2462.38|2462.38|2462.38|2462.38|2461.71|2461.71|0
1605539800000|2020-11-16 15:16:40|2462.21|2462.21|2461.09|2461.09|2462.21|2462.21|2461.04|2461.04|0
1605539810000|2020-11-16 15:16:50|2461.05|2461.05|2460.05|2460.05|2461.05|2461.05|2460.05|2460.05|0
1605539820000|2020-11-16 15:17:00|2459.76|2459.76|2459.68|2459.68|2459.85|2459.85|2459.45|2459.45|0
1605539830000|2020-11-16 15:17:10|2459.64|2459.64|2459.92|2459.92|2460.09|2460.09|2459.59|2459.59|0
1605539840000|2020-11-16 15:17:20|2459.9|2459.9|2459.85|2459.85|2459.9|2459.9|2459.85|2459.85|0
1605539850000|2020-11-16 15:17:30|2459.9|2459.9|2461.26|2461.26|2461.47|2461.47|2459.9|2459.9|0
1605539860000|2020-11-16 15:17:40|2461.31|2461.31|2462.43|2462.43|2462.83|2462.83|2461.31|2461.31|0
1605539870000|2020-11-16 15:17:50|2462.68|2462.68|2463.07|2463.07|2463.07|2463.07|2462.68|2462.68|0
1605539880000|2020-11-16 15:18:00|2463.4|2463.4|2463.62|2463.62|2463.62|2463.62|2463.4|2463.4|0
1605539890000|2020-11-16 15:18:10|2463.79|2463.79|2464.13|2464.13|2464.31|2464.31|2463.79|2463.79|0
1605539900000|2020-11-16 15:18:20|2464.19|2464.19|2464.09|2464.09|2464.22|2464.22|2463.83|2463.83|0
1605539910000|2020-11-16 15:18:30|2464.04|2464.04|2464.2|2464.2|2464.25|2464.25|2464.04|2464.04|0
1605539920000|2020-11-16 15:18:40|2464.37|2464.37|2465.04|2465.04|2465.04|2465.04|2464.37|2464.37|0
1605539930000|2020-11-16 15:18:50|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|0
1605539940000|2020-11-16 15:19:00|2464.95|2464.95|2465.02|2465.02|2465.08|2465.08|2464.91|2464.91|0
1605539950000|2020-11-16 15:19:10|2465.08|2465.08|2465.3|2465.3|2465.3|2465.3|2464.96|2464.96|0
1605539960000|2020-11-16 15:19:20|2465.47|2465.47|2466.22|2466.22|2466.28|2466.28|2465.47|2465.47|0
1605539970000|2020-11-16 15:19:30|2466.89|2466.89|2466.99|2466.99|2467.1|2467.1|2466.89|2466.89|0
1605539980000|2020-11-16 15:19:40|2467.06|2467.06|2467.74|2467.74|2467.74|2467.74|2467.06|2467.06|0
1605539990000|2020-11-16 15:19:50|2467.69|2467.69|2467.64|2467.64|2467.69|2467.69|2467.47|2467.47|0
1605540000000|2020-11-16 15:20:00|2467.97|2467.97|2467.51|2467.51|2467.97|2467.97|2467.17|2467.17|0
1605540010000|2020-11-16 15:20:10|2467.34|2467.34|2466.75|2466.75|2467.56|2467.56|2466.75|2466.75|0
1605540020000|2020-11-16 15:20:20|2466.45|2466.45|2466.57|2466.57|2466.62|2466.62|2466.39|2466.39|0
1605540030000|2020-11-16 15:20:30|2466.4|2466.4|2466.21|2466.21|2466.77|2466.77|2466.21|2466.21|0
1605540040000|2020-11-16 15:20:40|2466.26|2466.26|2465.45|2465.45|2466.28|2466.28|2465.34|2465.34|0
1605540050000|2020-11-16 15:20:50|2465.28|2465.28|2466.74|2466.74|2466.82|2466.82|2465.17|2465.17|0
1605540060000|2020-11-16 15:21:00|2467.01|2467.01|2467.49|2467.49|2467.72|2467.72|2467.01|2467.01|0
1605540070000|2020-11-16 15:21:10|2467.88|2467.88|2468.35|2468.35|2468.54|2468.54|2467.49|2467.49|0
1605540080000|2020-11-16 15:21:20|2468.39|2468.39|2468.79|2468.79|2469.24|2469.24|2468.12|2468.12|0
1605540090000|2020-11-16 15:21:30|2468.63|2468.63|2469.23|2469.23|2469.59|2469.59|2468.29|2468.29|0
1605540100000|2020-11-16 15:21:40|2469.4|2469.4|2469.46|2469.46|2469.46|2469.46|2468.67|2468.67|0
1605540110000|2020-11-16 15:21:50|2469.49|2469.49|2470.18|2470.18|2470.18|2470.18|2469.49|2469.49|0
1605540120000|2020-11-16 15:22:00|2470.52|2470.52|2470.05|2470.05|2470.52|2470.52|2470.05|2470.05|0
1605540130000|2020-11-16 15:22:10|2469.88|2469.88|2470.14|2470.14|2470.14|2470.14|2469.88|2469.88|0
1605540140000|2020-11-16 15:22:20|2470.47|2470.47|2471.66|2471.66|2471.78|2471.78|2470.47|2470.47|0
1605540150000|2020-11-16 15:22:30|2471.82|2471.82|2471.36|2471.36|2471.82|2471.82|2470.83|2470.83|0
1605540160000|2020-11-16 15:22:40|2471.53|2471.53|2472.43|2472.43|2472.43|2472.43|2471.48|2471.48|0
1605540170000|2020-11-16 15:22:50|2472.6|2472.6|2472.93|2472.93|2472.93|2472.93|2472.6|2472.6|0
1605540180000|2020-11-16 15:23:00|2472.85|2472.85|2471.85|2471.85|2473.02|2473.02|2471.85|2471.85|0
1605540190000|2020-11-16 15:23:10|2472.19|2472.19|2472.84|2472.84|2473.01|2473.01|2472.13|2472.13|0
1605540200000|2020-11-16 15:23:20|2472.68|2472.68|2472.81|2472.81|2472.81|2472.81|2472.51|2472.51|0
1605540210000|2020-11-16 15:23:30|2472.98|2472.98|2473.45|2473.45|2473.45|2473.45|2472.98|2472.98|0
1605540220000|2020-11-16 15:23:40|2473.47|2473.47|2473.83|2473.83|2473.83|2473.83|2473.47|2473.47|0
1605540230000|2020-11-16 15:23:50|2473.66|2473.66|2473.34|2473.34|2473.66|2473.66|2473.21|2473.21|0
1605540240000|2020-11-16 15:24:00|2473.38|2473.38|2472.99|2472.99|2473.78|2473.78|2472.88|2472.88|0
1605540250000|2020-11-16 15:24:10|2473.05|2473.05|2472.91|2472.91|2473.07|2473.07|2472.91|2472.91|0
1605540260000|2020-11-16 15:24:20|2472.8|2472.8|2471.99|2471.99|2472.8|2472.8|2471.99|2471.99|0
1605540270000|2020-11-16 15:24:30|2471.98|2471.98|2471.49|2471.49|2471.98|2471.98|2471.49|2471.49|0
1605540280000|2020-11-16 15:24:40|2471.53|2471.53|2472.32|2472.32|2472.32|2472.32|2471.53|2471.53|0
1605540290000|2020-11-16 15:24:50|2472.48|2472.48|2472.92|2472.92|2473.04|2473.04|2472.48|2472.48|0
1605540300000|2020-11-16 15:25:00|2473.13|2473.13|2473.16|2473.16|2473.46|2473.46|2473.13|2473.13|0
1605540310000|2020-11-16 15:25:10|2473.32|2473.32|2473.06|2473.06|2473.5|2473.5|2473.06|2473.06|0
1605540320000|2020-11-16 15:25:20|2472.9|2472.9|2473.01|2473.01|2473.12|2473.12|2472.9|2472.9|0
1605540330000|2020-11-16 15:25:30|2473.34|2473.34|2473.17|2473.17|2473.34|2473.34|2473|2473|0
1605540340000|2020-11-16 15:25:40|2473.34|2473.34|2473.6|2473.6|2474.27|2474.27|2473.34|2473.34|0
1605540350000|2020-11-16 15:25:50|2473.55|2473.55|2473.68|2473.68|2473.68|2473.68|2473.51|2473.51|0
1605540360000|2020-11-16 15:26:00|2473.51|2473.51|2472.91|2472.91|2473.84|2473.84|2472.91|2472.91|0
1605540370000|2020-11-16 15:26:10|2472.86|2472.86|2473.13|2473.13|2473.13|2473.13|2472.86|2472.86|0
1605540380000|2020-11-16 15:26:20|2473.09|2473.09|2473.34|2473.34|2473.34|2473.34|2473|2473|0
1605540390000|2020-11-16 15:26:30|2473.39|2473.39|2473.79|2473.79|2473.85|2473.85|2473.39|2473.39|0
1605540400000|2020-11-16 15:26:40|2473.96|2473.96|2474.01|2474.01|2474.01|2474.01|2473.84|2473.84|0
1605540410000|2020-11-16 15:26:50|2473.84|2473.84|2474.39|2474.39|2474.73|2474.73|2473.84|2473.84|0
1605540420000|2020-11-16 15:27:00|2474.55|2474.55|2474.22|2474.22|2474.55|2474.55|2474.22|2474.22|0
1605540430000|2020-11-16 15:27:10|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|0
1605540440000|2020-11-16 15:27:20|2474.45|2474.45|2472.95|2472.95|2474.45|2474.45|2472.04|2472.04|0
1605540450000|2020-11-16 15:27:30|2473.11|2473.11|2474.91|2474.91|2475.43|2475.43|2473.11|2473.11|0
1605540460000|2020-11-16 15:27:40|2474.95|2474.95|2474.59|2474.59|2475.01|2475.01|2474.34|2474.34|0
1605540470000|2020-11-16 15:27:50|2474.88|2474.88|2475.07|2475.07|2475.27|2475.27|2474.88|2474.88|0
1605540480000|2020-11-16 15:28:00|2475.4|2475.4|2474.86|2474.86|2475.4|2475.4|2474.86|2474.86|0
1605540490000|2020-11-16 15:28:10|2474.8|2474.8|2474.97|2474.97|2474.97|2474.97|2474.8|2474.8|0
1605540500000|2020-11-16 15:28:20|2475.14|2475.14|2475.23|2475.23|2475.23|2475.23|2474.9|2474.9|0
1605540510000|2020-11-16 15:28:30|2475.26|2475.26|2474.85|2474.85|2475.43|2475.43|2474.85|2474.85|0
1605540520000|2020-11-16 15:28:40|2475.02|2475.02|2475.22|2475.22|2475.39|2475.39|2475.02|2475.02|0
1605540530000|2020-11-16 15:28:50|2475.33|2475.33|2476.78|2476.78|2476.78|2476.78|2475.33|2475.33|0
1605540540000|2020-11-16 15:29:00|2476.84|2476.84|2476.73|2476.73|2476.9|2476.9|2476.73|2476.73|0
1605540550000|2020-11-16 15:29:10|2476.9|2476.9|2476.54|2476.54|2476.9|2476.9|2476.53|2476.53|0
1605540560000|2020-11-16 15:29:20|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|0
1605540570000|2020-11-16 15:29:30|2476.72|2476.72|2476.67|2476.67|2476.72|2476.72|2476.16|2476.16|0
1605540580000|2020-11-16 15:29:40|2476.51|2476.51|2476.27|2476.27|2476.51|2476.51|2476.14|2476.14|0
1605540590000|2020-11-16 15:29:50|2476.31|2476.31|2476.47|2476.47|2476.91|2476.91|2475.63|2475.63|0
1605540600000|2020-11-16 15:30:00|2476.64|2476.64|2476.62|2476.62|2476.64|2476.64|2476.45|2476.45|0
1605540610000|2020-11-16 15:30:10|2476.79|2476.79|2475.68|2475.68|2476.79|2476.79|2475.54|2475.54|0
1605540620000|2020-11-16 15:30:20|2475.72|2475.72|2476.73|2476.73|2476.91|2476.91|2475.72|2475.72|0
1605540630000|2020-11-16 15:30:30|2476.77|2476.77|2477.06|2477.06|2477.06|2477.06|2476.58|2476.58|0
1605540640000|2020-11-16 15:30:40|2476.73|2476.73|2477.32|2477.32|2477.43|2477.43|2476.73|2476.73|0
1605540650000|2020-11-16 15:30:50|2477.26|2477.26|2477.45|2477.45|2477.56|2477.56|2477.26|2477.26|0
1605540660000|2020-11-16 15:31:00|2477.62|2477.62|2478.02|2478.02|2478.02|2478.02|2477.62|2477.62|0
1605540670000|2020-11-16 15:31:10|2477.9|2477.9|2476.47|2476.47|2477.9|2477.9|2476.47|2476.47|0
1605540680000|2020-11-16 15:31:20|2476.44|2476.44|2476.24|2476.24|2476.44|2476.44|2476.07|2476.07|0
1605540690000|2020-11-16 15:31:30|2476.2|2476.2|2475.82|2475.82|2476.2|2476.2|2475.71|2475.71|0
1605540700000|2020-11-16 15:31:40|2475.8|2475.8|2475.09|2475.09|2475.8|2475.8|2474.99|2474.99|0
1605540710000|2020-11-16 15:31:50|2475.21|2475.21|2475.49|2475.49|2475.6|2475.6|2475.21|2475.21|0
1605540720000|2020-11-16 15:32:00|2475.65|2475.65|2476.3|2476.3|2476.3|2476.3|2475.65|2475.65|0
1605540730000|2020-11-16 15:32:10|2476.19|2476.19|2476.44|2476.44|2476.44|2476.44|2476.19|2476.19|0
1605540740000|2020-11-16 15:32:20|2476.78|2476.78|2477.11|2477.11|2477.34|2477.34|2476.78|2476.78|0
1605540750000|2020-11-16 15:32:30|2477.53|2477.53|2478.4|2478.4|2478.4|2478.4|2477.53|2477.53|0
1605540760000|2020-11-16 15:32:40|2478.23|2478.23|2478.97|2478.97|2479.13|2479.13|2478.23|2478.23|0
1605540770000|2020-11-16 15:32:50|2479.13|2479.13|2478.93|2478.93|2479.13|2479.13|2478.93|2478.93|0
1605540780000|2020-11-16 15:33:00|2478.89|2478.89|2478.42|2478.42|2478.89|2478.89|2478.42|2478.42|0
1605540790000|2020-11-16 15:33:10|2478.38|2478.38|2476.9|2476.9|2478.38|2478.38|2476.9|2476.9|0
1605540800000|2020-11-16 15:33:20|2476.73|2476.73|2476.95|2476.95|2476.95|2476.95|2476.73|2476.73|0
1605540810000|2020-11-16 15:33:30|2476.83|2476.83|2476.36|2476.36|2476.83|2476.83|2476.36|2476.36|0
1605540820000|2020-11-16 15:33:40|2476.32|2476.32|2476.86|2476.86|2476.86|2476.86|2476.32|2476.32|0
1605540830000|2020-11-16 15:33:50|2476.92|2476.92|2477.38|2477.38|2477.38|2477.38|2476.92|2476.92|0
1605540840000|2020-11-16 15:34:00|2477.71|2477.71|2477.77|2477.77|2477.82|2477.82|2477.66|2477.66|0
1605540850000|2020-11-16 15:34:10|2477.82|2477.82|2478.87|2478.87|2478.87|2478.87|2477.82|2477.82|0
1605540860000|2020-11-16 15:34:20|2478.69|2478.69|2478.47|2478.47|2478.69|2478.69|2478.47|2478.47|0
1605540870000|2020-11-16 15:34:30|2478.6|2478.6|2478.68|2478.68|2478.68|2478.68|2478.6|2478.6|0
1605540880000|2020-11-16 15:34:40|2478.7|2478.7|2478.9|2478.9|2478.96|2478.96|2478.68|2478.68|0
1605540890000|2020-11-16 15:34:50|2479.07|2479.07|2479.9|2479.9|2479.9|2479.9|2479.07|2479.07|0
1605540900000|2020-11-16 15:35:00|2480.07|2480.07|2479.9|2479.9|2480.07|2480.07|2479.9|2479.9|0
1605540910000|2020-11-16 15:35:10|2479.74|2479.74|2479.74|2479.74|2479.78|2479.78|2479.68|2479.68|0
1605540920000|2020-11-16 15:35:20|2479.82|2479.82|2480.58|2480.58|2480.75|2480.75|2479.82|2479.82|0
1605540930000|2020-11-16 15:35:30|2480.91|2480.91|2480.2|2480.2|2480.91|2480.91|2480.2|2480.2|0
1605540940000|2020-11-16 15:35:40|2480.26|2480.26|2480.03|2480.03|2480.26|2480.26|2480.03|2480.03|0
1605540950000|2020-11-16 15:35:50|2480.09|2480.09|2480.03|2480.03|2480.09|2480.09|2480.03|2480.03|0
1605540960000|2020-11-16 15:36:00|2480.02|2480.02|2479.79|2479.79|2480.02|2480.02|2479.79|2479.79|0
1605540970000|2020-11-16 15:36:10|2479.73|2479.73|2480.01|2480.01|2480.07|2480.07|2479.56|2479.56|0
1605540980000|2020-11-16 15:36:20|2480.07|2480.07|2479.58|2479.58|2480.07|2480.07|2479.41|2479.41|0
1605540990000|2020-11-16 15:36:30|2479.63|2479.63|2480.18|2480.18|2480.26|2480.26|2479.63|2479.63|0
1605541000000|2020-11-16 15:36:40|2480.35|2480.35|2481.37|2481.37|2481.37|2481.37|2480.35|2480.35|0
1605541010000|2020-11-16 15:36:50|2481.2|2481.2|2481.32|2481.32|2481.32|2481.32|2481.12|2481.12|0
1605541020000|2020-11-16 15:37:00|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|0
1605541030000|2020-11-16 15:37:10|2481.12|2481.12|2480.59|2480.59|2481.12|2481.12|2480.59|2480.59|0
1605541040000|2020-11-16 15:37:20|2480.48|2480.48|2480.51|2480.51|2480.52|2480.52|2480.42|2480.42|0
1605541050000|2020-11-16 15:37:30|2480.57|2480.57|2480.39|2480.39|2480.57|2480.57|2480.39|2480.39|0
1605541060000|2020-11-16 15:37:40|2480.22|2480.22|2480.5|2480.5|2480.5|2480.5|2480.22|2480.22|0
1605541070000|2020-11-16 15:37:50|2480.46|2480.46|2481.03|2481.03|2481.16|2481.16|2480.46|2480.46|0
1605541080000|2020-11-16 15:38:00|2481.19|2481.19|2480.39|2480.39|2481.31|2481.31|2480.39|2480.39|0
1605541090000|2020-11-16 15:38:10|2480.34|2480.34|2480.28|2480.28|2480.34|2480.34|2480.28|2480.28|0
1605541100000|2020-11-16 15:38:20|2480.24|2480.24|2479.79|2479.79|2480.24|2480.24|2479.79|2479.79|0
1605541110000|2020-11-16 15:38:30|2479.75|2479.75|2479.89|2479.89|2479.89|2479.89|2479.75|2479.75|0
1605541120000|2020-11-16 15:38:40|2480.45|2480.45|2480.56|2480.56|2480.67|2480.67|2480.45|2480.45|0
1605541130000|2020-11-16 15:38:50|2480.62|2480.62|2481.47|2481.47|2481.6|2481.6|2480.62|2480.62|0
1605541140000|2020-11-16 15:39:00|2481.8|2481.8|2481.53|2481.53|2481.96|2481.96|2481.49|2481.49|0
1605541150000|2020-11-16 15:39:10|2481.64|2481.64|2481.68|2481.68|2481.81|2481.81|2481.64|2481.64|0
1605541160000|2020-11-16 15:39:20|2481.57|2481.57|2481.98|2481.98|2482.05|2482.05|2481.55|2481.55|0
1605541170000|2020-11-16 15:39:30|2482.04|2482.04|2482.45|2482.45|2482.45|2482.45|2482.04|2482.04|0
1605541180000|2020-11-16 15:39:40|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|0
1605541190000|2020-11-16 15:39:50|2482.06|2482.06|2482.05|2482.05|2482.06|2482.06|2482.05|2482.05|0
1605541200000|2020-11-16 15:40:00|2482.16|2482.16|2482.05|2482.05|2482.16|2482.16|2482.05|2482.05|0
1605541210000|2020-11-16 15:40:10|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|0
1605541220000|2020-11-16 15:40:20|2482.22|2482.22|2481.93|2481.93|2482.22|2482.22|2481.93|2481.93|0
1605541230000|2020-11-16 15:40:30|2481.97|2481.97|2483.33|2483.33|2483.33|2483.33|2481.97|2481.97|0
1605541240000|2020-11-16 15:40:40|2483.39|2483.39|2483.41|2483.41|2483.8|2483.8|2483.25|2483.25|0
1605541250000|2020-11-16 15:40:50|2483.47|2483.47|2483.27|2483.27|2483.47|2483.47|2483.27|2483.27|0
1605541260000|2020-11-16 15:41:00|2483.44|2483.44|2483.21|2483.21|2483.44|2483.44|2483.21|2483.21|0
1605541270000|2020-11-16 15:41:10|2483.04|2483.04|2483.14|2483.14|2483.14|2483.14|2482.76|2482.76|0
1605541280000|2020-11-16 15:41:20|2482.97|2482.97|2484.18|2484.18|2484.18|2484.18|2482.97|2482.97|0
1605541290000|2020-11-16 15:41:30|2484.19|2484.19|2484.86|2484.86|2484.86|2484.86|2484.19|2484.19|0
1605541300000|2020-11-16 15:41:40|2485.02|2485.02|2484.94|2484.94|2485.34|2485.34|2484.94|2484.94|0
1605541310000|2020-11-16 15:41:50|2484.83|2484.83|2484.55|2484.55|2484.83|2484.83|2484.33|2484.33|0
1605541320000|2020-11-16 15:42:00|2484.62|2484.62|2484.61|2484.61|2484.62|2484.62|2484.27|2484.27|0
1605541330000|2020-11-16 15:42:10|2484.67|2484.67|2484.56|2484.56|2485|2485|2484.56|2484.56|0
1605541340000|2020-11-16 15:42:20|2484.44|2484.44|2484.5|2484.5|2484.61|2484.61|2484.44|2484.44|0
1605541350000|2020-11-16 15:42:30|2484.34|2484.34|2483.26|2483.26|2484.38|2484.38|2483.26|2483.26|0
1605541360000|2020-11-16 15:42:40|2482.93|2482.93|2482.54|2482.54|2483.04|2483.04|2482.54|2482.54|0
1605541370000|2020-11-16 15:42:50|2482.49|2482.49|2482.51|2482.51|2482.68|2482.68|2482.45|2482.45|0
1605541380000|2020-11-16 15:43:00|2482.62|2482.62|2482.87|2482.87|2482.94|2482.94|2482.62|2482.62|0
1605541390000|2020-11-16 15:43:10|2482.86|2482.86|2482.72|2482.72|2482.86|2482.86|2482.61|2482.61|0
1605541400000|2020-11-16 15:43:20|2482.39|2482.39|2482.44|2482.44|2482.44|2482.44|2482.39|2482.39|0
1605541410000|2020-11-16 15:43:30|2482.39|2482.39|2482.68|2482.68|2482.72|2482.72|2482.39|2482.39|0
1605541420000|2020-11-16 15:43:40|2482.91|2482.91|2482.8|2482.8|2482.99|2482.99|2482.37|2482.37|0
1605541430000|2020-11-16 15:43:50|2482.75|2482.75|2483.19|2483.19|2483.24|2483.24|2482.75|2482.75|0
1605541440000|2020-11-16 15:44:00|2483.02|2483.02|2482.05|2482.05|2483.02|2483.02|2482.05|2482.05|0
1605541450000|2020-11-16 15:44:10|2481.74|2481.74|2480.99|2480.99|2481.74|2481.74|2480.99|2480.99|0
1605541460000|2020-11-16 15:44:20|2480.93|2480.93|2480.98|2480.98|2481.16|2481.16|2480.93|2480.93|0
1605541470000|2020-11-16 15:44:30|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|2481.09|2481.09|0
1605541490000|2020-11-16 15:44:50|2481.09|2481.09|2479.95|2479.95|2481.15|2481.15|2479.86|2479.86|0
1605541500000|2020-11-16 15:45:00|2479.84|2479.84|2479.86|2479.86|2480.33|2480.33|2479.78|2479.78|0
1605541510000|2020-11-16 15:45:10|2479.84|2479.84|2479.33|2479.33|2479.84|2479.84|2479.33|2479.33|0
1605541520000|2020-11-16 15:45:20|2479.37|2479.37|2480.22|2480.22|2480.51|2480.51|2479.37|2479.37|0
1605541530000|2020-11-16 15:45:30|2480.1|2480.1|2479.93|2479.93|2480.1|2480.1|2479.93|2479.93|0
1605541540000|2020-11-16 15:45:40|2479.76|2479.76|2479.61|2479.61|2479.84|2479.84|2479.61|2479.61|0
1605541550000|2020-11-16 15:45:50|2479.57|2479.57|2479.15|2479.15|2479.57|2479.57|2479.09|2479.09|0
1605541560000|2020-11-16 15:46:00|2479.04|2479.04|2478.67|2478.67|2479.04|2479.04|2478.63|2478.63|0
1605541570000|2020-11-16 15:46:10|2478.5|2478.5|2479.06|2479.06|2479.06|2479.06|2478.5|2478.5|0
1605541580000|2020-11-16 15:46:20|2479.14|2479.14|2478.8|2478.8|2479.14|2479.14|2478.8|2478.8|0
1605541590000|2020-11-16 15:46:30|2478.63|2478.63|2479.36|2479.36|2479.36|2479.36|2478.63|2478.63|0
1605541600000|2020-11-16 15:46:40|2479.4|2479.4|2479.48|2479.48|2479.48|2479.48|2479.29|2479.29|0
1605541610000|2020-11-16 15:46:50|2478.98|2478.98|2479.29|2479.29|2479.29|2479.29|2478.92|2478.92|0
1605541620000|2020-11-16 15:47:00|2479.23|2479.23|2478.43|2478.43|2479.23|2479.23|2478.43|2478.43|0
1605541630000|2020-11-16 15:47:10|2478.66|2478.66|2478.52|2478.52|2478.66|2478.66|2478.52|2478.52|0
1605541640000|2020-11-16 15:47:20|2478.49|2478.49|2478.36|2478.36|2478.52|2478.52|2478.36|2478.36|0
1605541650000|2020-11-16 15:47:30|2478.19|2478.19|2476.77|2476.77|2478.19|2478.19|2476.7|2476.7|0
1605541660000|2020-11-16 15:47:40|2476.94|2476.94|2477.09|2477.09|2477.09|2477.09|2476.94|2476.94|0
1605541670000|2020-11-16 15:47:50|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|0
1605541680000|2020-11-16 15:48:00|2477.21|2477.21|2477.11|2477.11|2477.21|2477.21|2477.11|2477.11|0
1605541690000|2020-11-16 15:48:10|2477.16|2477.16|2477.01|2477.01|2477.16|2477.16|2477.01|2477.01|0
1605541700000|2020-11-16 15:48:20|2477.17|2477.17|2477.44|2477.44|2477.44|2477.44|2477.17|2477.17|0
1605541710000|2020-11-16 15:48:30|2477.36|2477.36|2477.48|2477.48|2477.48|2477.48|2477.36|2477.36|0
1605541720000|2020-11-16 15:48:40|2477.49|2477.49|2477.41|2477.41|2477.49|2477.49|2477.06|2477.06|0
1605541730000|2020-11-16 15:48:50|2477.44|2477.44|2477.82|2477.82|2478.24|2478.24|2477.44|2477.44|0
1605541740000|2020-11-16 15:49:00|2477.76|2477.76|2478.03|2478.03|2478.03|2478.03|2477.76|2477.76|0
1605541750000|2020-11-16 15:49:10|2477.91|2477.91|2477.64|2477.64|2477.91|2477.91|2477.64|2477.64|0
1605541760000|2020-11-16 15:49:20|2477.75|2477.75|2477.88|2477.88|2477.88|2477.88|2477.75|2477.75|0
1605541770000|2020-11-16 15:49:30|2477.6|2477.6|2477.48|2477.48|2477.6|2477.6|2477.48|2477.48|0
1605541780000|2020-11-16 15:49:40|2477.42|2477.42|2478.43|2478.43|2478.43|2478.43|2477.12|2477.12|0
1605541790000|2020-11-16 15:49:50|2478.45|2478.45|2478.45|2478.45|2478.45|2478.45|2478.45|2478.45|0
1605541800000|2020-11-16 15:50:00|2478.54|2478.54|2478.42|2478.42|2478.54|2478.54|2478.1|2478.1|0
1605541810000|2020-11-16 15:50:10|2478.62|2478.62|2478.32|2478.32|2478.62|2478.62|2478.32|2478.32|0
1605541820000|2020-11-16 15:50:20|2478.48|2478.48|2478.23|2478.23|2478.52|2478.52|2478.21|2478.21|0
1605541830000|2020-11-16 15:50:30|2478.17|2478.17|2478.56|2478.56|2478.56|2478.56|2478.17|2478.17|0
1605541840000|2020-11-16 15:50:40|2478.72|2478.72|2479.05|2479.05|2479.05|2479.05|2478.72|2478.72|0
1605541850000|2020-11-16 15:50:50|2479.16|2479.16|2478.44|2478.44|2479.16|2479.16|2478.33|2478.33|0
1605541860000|2020-11-16 15:51:00|2478.38|2478.38|2478.11|2478.11|2478.44|2478.44|2478.11|2478.11|0
1605541870000|2020-11-16 15:51:10|2477.95|2477.95|2477.35|2477.35|2477.95|2477.95|2477.35|2477.35|0
1605541880000|2020-11-16 15:51:20|2477.12|2477.12|2476.46|2476.46|2477.12|2477.12|2476.46|2476.46|0
1605541890000|2020-11-16 15:51:30|2476.29|2476.29|2477.09|2477.09|2477.09|2477.09|2476.29|2476.29|0
1605541900000|2020-11-16 15:51:40|2477.14|2477.14|2477.95|2477.95|2477.95|2477.95|2477.14|2477.14|0
1605541910000|2020-11-16 15:51:50|2478.5|2478.5|2478.59|2478.59|2478.59|2478.59|2478.33|2478.33|0
1605541920000|2020-11-16 15:52:00|2478.81|2478.81|2479.03|2479.03|2479.03|2479.03|2478.64|2478.64|0
1605541930000|2020-11-16 15:52:10|2478.87|2478.87|2478.07|2478.07|2478.87|2478.87|2478.07|2478.07|0
1605541940000|2020-11-16 15:52:20|2478.03|2478.03|2478.07|2478.07|2478.07|2478.07|2478.03|2478.03|0
1605541960000|2020-11-16 15:52:40|2478.12|2478.12|2478.68|2478.68|2478.68|2478.68|2478.12|2478.12|0
1605541970000|2020-11-16 15:52:50|2478.35|2478.35|2478.59|2478.59|2478.59|2478.59|2478.26|2478.26|0
1605541980000|2020-11-16 15:53:00|2479.09|2479.09|2479.63|2479.63|2479.65|2479.65|2479.09|2479.09|0
1605541990000|2020-11-16 15:53:10|2479.66|2479.66|2479.44|2479.44|2479.66|2479.66|2479.44|2479.44|0
1605542000000|2020-11-16 15:53:20|2479.33|2479.33|2480|2480|2480|2480|2479.33|2479.33|0
1605542010000|2020-11-16 15:53:30|2480.12|2480.12|2480.47|2480.47|2480.5|2480.5|2480.12|2480.12|0
1605542020000|2020-11-16 15:53:40|2480.42|2480.42|2480.42|2480.42|2480.42|2480.42|2480.42|2480.42|0
1605542030000|2020-11-16 15:53:50|2480.25|2480.25|2480.11|2480.11|2480.25|2480.25|2480.11|2480.11|0
1605542040000|2020-11-16 15:54:00|2480.15|2480.15|2480.11|2480.11|2480.15|2480.15|2480.11|2480.11|0
1605542050000|2020-11-16 15:54:10|2480.04|2480.04|2479.83|2479.83|2480.09|2480.09|2479.83|2479.83|0
1605542060000|2020-11-16 15:54:20|2479.71|2479.71|2479.67|2479.67|2479.71|2479.71|2479.67|2479.67|0
1605542070000|2020-11-16 15:54:30|2479.84|2479.84|2479.76|2479.76|2479.84|2479.84|2479.67|2479.67|0
1605542080000|2020-11-16 15:54:40|2479.78|2479.78|2480.19|2480.19|2480.19|2480.19|2479.78|2479.78|0
1605542090000|2020-11-16 15:54:50|2480.53|2480.53|2480.86|2480.86|2480.86|2480.86|2480.53|2480.53|0
1605542100000|2020-11-16 15:55:00|2480.9|2480.9|2481.73|2481.73|2481.73|2481.73|2480.86|2480.86|0
1605542110000|2020-11-16 15:55:10|2481.89|2481.89|2481.89|2481.89|2481.89|2481.89|2481.89|2481.89|0
1605542120000|2020-11-16 15:55:20|2481.94|2481.94|2481.24|2481.24|2482.1|2482.1|2481.24|2481.24|0
1605542130000|2020-11-16 15:55:30|2481.2|2481.2|2481|2481|2481.2|2481.2|2481|2481|0
1605542140000|2020-11-16 15:55:40|2480.83|2480.83|2480.29|2480.29|2480.83|2480.83|2480.29|2480.29|0
1605542150000|2020-11-16 15:55:50|2480.34|2480.34|2480.34|2480.34|2480.34|2480.34|2480.34|2480.34|0
1605542160000|2020-11-16 15:56:00|2480.37|2480.37|2480.26|2480.26|2480.37|2480.37|2480.08|2480.08|0
1605542170000|2020-11-16 15:56:10|2480.29|2480.29|2481.13|2481.13|2481.13|2481.13|2480.29|2480.29|0
1605542180000|2020-11-16 15:56:20|2481.22|2481.22|2481.49|2481.49|2481.49|2481.49|2481.11|2481.11|0
1605542190000|2020-11-16 15:56:30|2481.42|2481.42|2481.36|2481.36|2481.42|2481.42|2481.36|2481.36|0
1605542200000|2020-11-16 15:56:40|2481.13|2481.13|2480.72|2480.72|2481.13|2481.13|2480.61|2480.61|0
1605542210000|2020-11-16 15:56:50|2480.78|2480.78|2480.72|2480.72|2480.78|2480.78|2480.72|2480.72|0
1605542220000|2020-11-16 15:57:00|2480.61|2480.61|2480.61|2480.61|2480.67|2480.67|2480.55|2480.55|0
1605542230000|2020-11-16 15:57:10|2480.64|2480.64|2481.19|2481.19|2481.19|2481.19|2480.64|2480.64|0
1605542240000|2020-11-16 15:57:20|2481.28|2481.28|2481.04|2481.04|2481.28|2481.28|2481.04|2481.04|0
1605542250000|2020-11-16 15:57:30|2480.98|2480.98|2480.86|2480.86|2480.98|2480.98|2480.64|2480.64|0
1605542260000|2020-11-16 15:57:40|2481.03|2481.03|2481.41|2481.41|2481.41|2481.41|2481.03|2481.03|0
1605542270000|2020-11-16 15:57:50|2481.4|2481.4|2481.22|2481.22|2481.44|2481.44|2481.22|2481.22|0
1605542280000|2020-11-16 15:58:00|2481.12|2481.12|2480.93|2480.93|2481.17|2481.17|2480.93|2480.93|0
1605542290000|2020-11-16 15:58:10|2480.89|2480.89|2480.89|2480.89|2480.89|2480.89|2480.89|2480.89|0
1605542300000|2020-11-16 15:58:20|2480.72|2480.72|2481.29|2481.29|2481.29|2481.29|2480.72|2480.72|0
1605542310000|2020-11-16 15:58:30|2481.12|2481.12|2481.35|2481.35|2481.35|2481.35|2481.12|2481.12|0
1605542320000|2020-11-16 15:58:40|2481.37|2481.37|2481.22|2481.22|2481.39|2481.39|2481.11|2481.11|0
1605542330000|2020-11-16 15:58:50|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|2481.16|0
1605542340000|2020-11-16 15:59:00|2481.11|2481.11|2480|2480|2481.11|2481.11|2480|2480|0
1605542350000|2020-11-16 15:59:10|2479.96|2479.96|2479.79|2479.79|2479.96|2479.96|2479.74|2479.74|0
1605542360000|2020-11-16 15:59:20|2479.77|2479.77|2479.82|2479.82|2479.82|2479.82|2479.77|2479.77|0
1605542370000|2020-11-16 15:59:30|2479.66|2479.66|2479.52|2479.52|2479.66|2479.66|2479.41|2479.41|0
1605542380000|2020-11-16 15:59:40|2479.64|2479.64|2479.98|2479.98|2479.98|2479.98|2479.64|2479.64|0
1605542390000|2020-11-16 15:59:50|2480.14|2480.14|2480.25|2480.25|2480.25|2480.25|2480.07|2480.07|0
1605542400000|2020-11-16 16:00:00|2480.3|2480.3|2481.41|2481.41|2481.41|2481.41|2480.2|2480.2|0
1605542410000|2020-11-16 16:00:10|2481.58|2481.58|2482.15|2482.15|2482.2|2482.2|2481.58|2481.58|0
1605542420000|2020-11-16 16:00:20|2481.99|2481.99|2480.49|2480.49|2481.99|2481.99|2480.49|2480.49|0
1605542430000|2020-11-16 16:00:30|2480.44|2480.44|2480.22|2480.22|2480.44|2480.44|2480.22|2480.22|0
1605542440000|2020-11-16 16:00:40|2480.26|2480.26|2480.07|2480.07|2480.3|2480.3|2480.07|2480.07|0
1605542450000|2020-11-16 16:00:50|2479.84|2479.84|2479.38|2479.38|2479.84|2479.84|2479.38|2479.38|0
1605542460000|2020-11-16 16:01:00|2479.33|2479.33|2479.54|2479.54|2479.6|2479.6|2479.32|2479.32|0
1605542470000|2020-11-16 16:01:10|2479.5|2479.5|2479.28|2479.28|2479.5|2479.5|2479.28|2479.28|0
1605542480000|2020-11-16 16:01:20|2479.45|2479.45|2479.67|2479.67|2479.67|2479.67|2479.34|2479.34|0
1605542490000|2020-11-16 16:01:30|2479.96|2479.96|2479.96|2479.96|2479.96|2479.96|2479.96|2479.96|0
1605542500000|2020-11-16 16:01:40|2480.17|2480.17|2480.16|2480.16|2480.17|2480.17|2480|2480|0
1605542510000|2020-11-16 16:01:50|2480.33|2480.33|2480.38|2480.38|2480.71|2480.71|2480.33|2480.33|0
1605542520000|2020-11-16 16:02:00|2480.61|2480.61|2481.12|2481.12|2481.12|2481.12|2480.61|2480.61|0
1605542530000|2020-11-16 16:02:10|2481.14|2481.14|2481.4|2481.4|2481.4|2481.4|2481.14|2481.14|0
1605542540000|2020-11-16 16:02:20|2481.53|2481.53|2481.35|2481.35|2481.66|2481.66|2481.35|2481.35|0
1605542550000|2020-11-16 16:02:30|2481.3|2481.3|2481.18|2481.18|2481.35|2481.35|2481.01|2481.01|0
1605542560000|2020-11-16 16:02:40|2481.35|2481.35|2480.7|2480.7|2481.35|2481.35|2480.7|2480.7|0
1605542570000|2020-11-16 16:02:50|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|0
1605542580000|2020-11-16 16:03:00|2480.7|2480.7|2480.6|2480.6|2480.75|2480.75|2480.6|2480.6|0
1605542590000|2020-11-16 16:03:10|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|2480.44|0
1605542600000|2020-11-16 16:03:20|2480.67|2480.67|2480.28|2480.28|2480.89|2480.89|2480.28|2480.28|0
1605542610000|2020-11-16 16:03:30|2480.24|2480.24|2479.85|2479.85|2480.24|2480.24|2479.85|2479.85|0
1605542620000|2020-11-16 16:03:40|2479.81|2479.81|2479.46|2479.46|2479.81|2479.81|2479.46|2479.46|0
1605542630000|2020-11-16 16:03:50|2479.29|2479.29|2479.07|2479.07|2479.41|2479.41|2479.07|2479.07|0
1605542640000|2020-11-16 16:04:00|2478.95|2478.95|2479.13|2479.13|2479.18|2479.18|2478.95|2478.95|0
1605542650000|2020-11-16 16:04:10|2479.08|2479.08|2478.75|2478.75|2479.08|2479.08|2478.75|2478.75|0
1605542660000|2020-11-16 16:04:20|2478.58|2478.58|2477.95|2477.95|2478.58|2478.58|2477.95|2477.95|0
1605542670000|2020-11-16 16:04:30|2478.01|2478.01|2477.84|2477.84|2478.01|2478.01|2477.84|2477.84|0
1605542680000|2020-11-16 16:04:40|2477.9|2477.9|2478.18|2478.18|2478.18|2478.18|2477.9|2477.9|0
1605542690000|2020-11-16 16:04:50|2478.07|2478.07|2477.54|2477.54|2478.07|2478.07|2477.47|2477.47|0
1605542700000|2020-11-16 16:05:00|2477.49|2477.49|2477.85|2477.85|2477.85|2477.85|2477.4|2477.4|0
1605542710000|2020-11-16 16:05:10|2477.73|2477.73|2478.07|2478.07|2478.07|2478.07|2477.73|2477.73|0
1605542720000|2020-11-16 16:05:20|2478.01|2478.01|2476.85|2476.85|2478.01|2478.01|2476.85|2476.85|0
1605542730000|2020-11-16 16:05:30|2476.91|2476.91|2476.58|2476.58|2476.91|2476.91|2476.45|2476.45|0
1605542740000|2020-11-16 16:05:40|2476.47|2476.47|2476.37|2476.37|2476.47|2476.47|2476.37|2476.37|0
1605542750000|2020-11-16 16:05:50|2476.49|2476.49|2476.2|2476.2|2476.54|2476.54|2475.87|2475.87|0
1605542760000|2020-11-16 16:06:00|2476.03|2476.03|2475.5|2475.5|2476.03|2476.03|2475.48|2475.48|0
1605542770000|2020-11-16 16:06:10|2475.48|2475.48|2474.87|2474.87|2475.48|2475.48|2474.87|2474.87|0
1605542780000|2020-11-16 16:06:20|2474.76|2474.76|2474.27|2474.27|2474.93|2474.93|2474.27|2474.27|0
1605542790000|2020-11-16 16:06:30|2474.31|2474.31|2474.14|2474.14|2474.31|2474.31|2474.11|2474.11|0
1605542800000|2020-11-16 16:06:40|2474.05|2474.05|2473.68|2473.68|2474.05|2474.05|2473.68|2473.68|0
1605542810000|2020-11-16 16:06:50|2473.52|2473.52|2473.92|2473.92|2473.92|2473.92|2473.42|2473.42|0
1605542820000|2020-11-16 16:07:00|2474.09|2474.09|2474.23|2474.23|2474.33|2474.33|2474.05|2474.05|0
1605542830000|2020-11-16 16:07:10|2474.07|2474.07|2474.17|2474.17|2474.27|2474.27|2474.07|2474.07|0
1605542840000|2020-11-16 16:07:20|2474.13|2474.13|2474.69|2474.69|2474.89|2474.89|2474.13|2474.13|0
1605542850000|2020-11-16 16:07:30|2474.86|2474.86|2474.89|2474.89|2475.39|2475.39|2474.86|2474.86|0
1605542860000|2020-11-16 16:07:40|2474.83|2474.83|2473.63|2473.63|2474.83|2474.83|2473.63|2473.63|0
1605542870000|2020-11-16 16:07:50|2473.53|2473.53|2472.99|2472.99|2473.53|2473.53|2472.99|2472.99|0
1605542880000|2020-11-16 16:08:00|2472.88|2472.88|2472.43|2472.43|2472.88|2472.88|2472.43|2472.43|0
1605542890000|2020-11-16 16:08:10|2472.38|2472.38|2471.51|2471.51|2472.43|2472.43|2471.4|2471.4|0
1605542900000|2020-11-16 16:08:20|2471.34|2471.34|2470.64|2470.64|2471.34|2471.34|2470.41|2470.41|0
1605542910000|2020-11-16 16:08:30|2470.52|2470.52|2470.5|2470.5|2470.58|2470.58|2470.41|2470.41|0
1605542920000|2020-11-16 16:08:40|2470.55|2470.55|2470.94|2470.94|2470.94|2470.94|2470.55|2470.55|0
1605542930000|2020-11-16 16:08:50|2471.11|2471.11|2471.73|2471.73|2471.82|2471.82|2471.11|2471.11|0
1605542940000|2020-11-16 16:09:00|2471.56|2471.56|2471.42|2471.42|2471.57|2471.57|2471.39|2471.39|0
1605542950000|2020-11-16 16:09:10|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|0
1605542960000|2020-11-16 16:09:20|2471.3|2471.3|2471.08|2471.08|2471.3|2471.3|2471.02|2471.02|0
1605542970000|2020-11-16 16:09:30|2470.97|2470.97|2470.32|2470.32|2470.97|2470.97|2470.32|2470.32|0
1605542980000|2020-11-16 16:09:40|2470.36|2470.36|2470.4|2470.4|2470.4|2470.4|2470.36|2470.36|0
1605542990000|2020-11-16 16:09:50|2470.46|2470.46|2470.94|2470.94|2471|2471|2470.46|2470.46|0
1605543000000|2020-11-16 16:10:00|2470.48|2470.48|2470.46|2470.46|2471|2471|2470.37|2470.37|0
1605543010000|2020-11-16 16:10:10|2470.3|2470.3|2470.31|2470.31|2470.31|2470.31|2470.3|2470.3|0
1605543020000|2020-11-16 16:10:20|2470.25|2470.25|2470.25|2470.25|2470.31|2470.31|2470.25|2470.25|0
1605543030000|2020-11-16 16:10:30|2470.19|2470.19|2470.08|2470.08|2470.19|2470.19|2470.08|2470.08|0
1605543040000|2020-11-16 16:10:40|2469.87|2469.87|2469.37|2469.37|2469.87|2469.87|2469.37|2469.37|0
1605543050000|2020-11-16 16:10:50|2469.31|2469.31|2469.73|2469.73|2469.73|2469.73|2469.2|2469.2|0
1605543060000|2020-11-16 16:11:00|2469.84|2469.84|2469.5|2469.5|2469.9|2469.9|2469.5|2469.5|0
1605543070000|2020-11-16 16:11:10|2469.56|2469.56|2469.44|2469.44|2469.56|2469.56|2469.44|2469.44|0
1605543080000|2020-11-16 16:11:20|2469.39|2469.39|2470.27|2470.27|2470.29|2470.29|2469.33|2469.33|0
1605543090000|2020-11-16 16:11:30|2470.05|2470.05|2470.22|2470.22|2470.28|2470.28|2469.76|2469.76|0
1605543100000|2020-11-16 16:11:40|2470.21|2470.21|2470.88|2470.88|2470.88|2470.88|2470.21|2470.21|0
1605543110000|2020-11-16 16:11:50|2470.93|2470.93|2470.56|2470.56|2471.04|2471.04|2470.56|2470.56|0
1605543120000|2020-11-16 16:12:00|2470.44|2470.44|2468.78|2468.78|2470.44|2470.44|2468.78|2468.78|0
1605543130000|2020-11-16 16:12:10|2468.74|2468.74|2468.33|2468.33|2468.74|2468.74|2468.27|2468.27|0
1605543140000|2020-11-16 16:12:20|2468.27|2468.27|2468.09|2468.09|2468.27|2468.27|2468.03|2468.03|0
1605543150000|2020-11-16 16:12:30|2468.26|2468.26|2468.07|2468.07|2468.26|2468.26|2467.92|2467.92|0
1605543160000|2020-11-16 16:12:40|2467.96|2467.96|2468.2|2468.2|2468.33|2468.33|2467.85|2467.85|0
1605543170000|2020-11-16 16:12:50|2468.26|2468.26|2467.63|2467.63|2468.3|2468.3|2467.63|2467.63|0
1605543180000|2020-11-16 16:13:00|2467.8|2467.8|2468.43|2468.43|2468.48|2468.48|2467.8|2467.8|0
1605543190000|2020-11-16 16:13:10|2468.59|2468.59|2468.91|2468.91|2468.91|2468.91|2468.54|2468.54|0
1605543200000|2020-11-16 16:13:20|2469.04|2469.04|2469.14|2469.14|2469.14|2469.14|2469.04|2469.04|0
1605543210000|2020-11-16 16:13:30|2469.3|2469.3|2468|2468|2469.3|2469.3|2467.83|2467.83|0
1605543220000|2020-11-16 16:13:40|2468.05|2468.05|2467.88|2467.88|2468.11|2468.11|2467.88|2467.88|0
1605543230000|2020-11-16 16:13:50|2467.84|2467.84|2467.56|2467.56|2467.84|2467.84|2467.56|2467.56|0
1605543240000|2020-11-16 16:14:00|2467.5|2467.5|2467.99|2467.99|2468.03|2468.03|2467.25|2467.25|0
1605543250000|2020-11-16 16:14:10|2468.05|2468.05|2467.52|2467.52|2468.11|2468.11|2467.52|2467.52|0
1605543260000|2020-11-16 16:14:20|2467.46|2467.46|2467.45|2467.45|2467.68|2467.68|2467.45|2467.45|0
1605543270000|2020-11-16 16:14:30|2467.43|2467.43|2467.41|2467.41|2467.72|2467.72|2467.41|2467.41|0
1605543280000|2020-11-16 16:14:40|2467.46|2467.46|2467.92|2467.92|2467.99|2467.99|2467.13|2467.13|0
1605543290000|2020-11-16 16:14:50|2468.03|2468.03|2468.31|2468.31|2468.47|2468.47|2468.03|2468.03|0
1605543300000|2020-11-16 16:15:00|2468.54|2468.54|2469.35|2469.35|2469.52|2469.52|2468.54|2468.54|0
1605543310000|2020-11-16 16:15:10|2469.47|2469.47|2469.41|2469.41|2469.47|2469.47|2469.3|2469.3|0
1605543320000|2020-11-16 16:15:20|2469.47|2469.47|2469.73|2469.73|2469.79|2469.79|2469.41|2469.41|0
1605543330000|2020-11-16 16:15:30|2469.77|2469.77|2469.92|2469.92|2470.05|2470.05|2469.73|2469.73|0
1605543340000|2020-11-16 16:15:40|2470.1|2470.1|2469.95|2469.95|2470.15|2470.15|2469.95|2469.95|0
1605543350000|2020-11-16 16:15:50|2469.99|2469.99|2470.02|2470.02|2470.47|2470.47|2469.99|2469.99|0
1605543360000|2020-11-16 16:16:00|2470.19|2470.19|2470.4|2470.4|2470.4|2470.4|2469.83|2469.83|0
1605543370000|2020-11-16 16:16:10|2470.57|2470.57|2470.4|2470.4|2470.57|2470.57|2470.4|2470.4|0
1605543380000|2020-11-16 16:16:20|2470.46|2470.46|2470.31|2470.31|2470.46|2470.46|2470.14|2470.14|0
1605543390000|2020-11-16 16:16:30|2470.34|2470.34|2471.02|2471.02|2471.02|2471.02|2470.26|2470.26|0
1605543400000|2020-11-16 16:16:40|2471.07|2471.07|2470.93|2470.93|2471.07|2471.07|2470.9|2470.9|0
1605543410000|2020-11-16 16:16:50|2471.15|2471.15|2471.91|2471.91|2471.91|2471.91|2471.15|2471.15|0
1605543420000|2020-11-16 16:17:00|2472.25|2472.25|2473.07|2473.07|2473.13|2473.13|2472.25|2472.25|0
1605543430000|2020-11-16 16:17:10|2472.9|2472.9|2472.86|2472.86|2472.93|2472.93|2472.51|2472.51|0
1605543440000|2020-11-16 16:17:20|2472.81|2472.81|2472.36|2472.36|2472.81|2472.81|2472.31|2472.31|0
1605543450000|2020-11-16 16:17:30|2472.31|2472.31|2472.3|2472.3|2472.31|2472.31|2472.02|2472.02|0
1605543460000|2020-11-16 16:17:40|2472.14|2472.14|2471.97|2471.97|2472.14|2472.14|2471.97|2471.97|0
1605543470000|2020-11-16 16:17:50|2471.8|2471.8|2471.69|2471.69|2471.8|2471.8|2471.69|2471.69|0
1605543480000|2020-11-16 16:18:00|2471.52|2471.52|2471.48|2471.48|2471.79|2471.79|2471.35|2471.35|0
1605543490000|2020-11-16 16:18:10|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|2471.65|0
1605543500000|2020-11-16 16:18:20|2471.82|2471.82|2471.55|2471.55|2471.88|2471.88|2471.51|2471.51|0
1605543510000|2020-11-16 16:18:30|2471.36|2471.36|2470.66|2470.66|2471.36|2471.36|2470.56|2470.56|0
1605543520000|2020-11-16 16:18:40|2470.49|2470.49|2471.39|2471.39|2471.39|2471.39|2470.49|2470.49|0
1605543530000|2020-11-16 16:18:50|2471.56|2471.56|2472.42|2472.42|2472.42|2472.42|2471.56|2471.56|0
1605543540000|2020-11-16 16:19:00|2472.51|2472.51|2472.52|2472.52|2472.84|2472.84|2472.51|2472.51|0
1605543550000|2020-11-16 16:19:10|2472.69|2472.69|2473.12|2473.12|2473.34|2473.34|2472.69|2472.69|0
1605543560000|2020-11-16 16:19:20|2473.15|2473.15|2473.96|2473.96|2473.96|2473.96|2473.15|2473.15|0
1605543570000|2020-11-16 16:19:30|2473.93|2473.93|2474.49|2474.49|2474.49|2474.49|2473.87|2473.87|0
1605543580000|2020-11-16 16:19:40|2474.54|2474.54|2474.43|2474.43|2474.54|2474.54|2474.43|2474.43|0
1605543590000|2020-11-16 16:19:50|2474.6|2474.6|2474.64|2474.64|2474.64|2474.64|2474.39|2474.39|0
1605543600000|2020-11-16 16:20:00|2474.63|2474.63|2475.55|2475.55|2475.55|2475.55|2474.59|2474.59|0
1605543610000|2020-11-16 16:20:10|2475.72|2475.72|2475.81|2475.81|2475.81|2475.81|2475.53|2475.53|0
1605543620000|2020-11-16 16:20:20|2475.64|2475.64|2476|2476|2476|2476|2475.48|2475.48|0
1605543630000|2020-11-16 16:20:30|2476.06|2476.06|2476.09|2476.09|2476.09|2476.09|2476.03|2476.03|0
1605543640000|2020-11-16 16:20:40|2476.05|2476.05|2475.76|2475.76|2476.05|2476.05|2475.76|2475.76|0
1605543650000|2020-11-16 16:20:50|2475.7|2475.7|2475.83|2475.83|2475.83|2475.83|2475.66|2475.66|0
1605543660000|2020-11-16 16:21:00|2475.94|2475.94|2476.56|2476.56|2476.72|2476.72|2475.94|2475.94|0
1605543670000|2020-11-16 16:21:10|2476.72|2476.72|2476.83|2476.83|2477.14|2477.14|2476.69|2476.69|0
1605543680000|2020-11-16 16:21:20|2476.88|2476.88|2477.22|2477.22|2477.22|2477.22|2476.83|2476.83|0
1605543690000|2020-11-16 16:21:30|2477.28|2477.28|2477.52|2477.52|2477.52|2477.52|2477.23|2477.23|0
1605543700000|2020-11-16 16:21:40|2477.35|2477.35|2477.63|2477.63|2477.63|2477.63|2477.24|2477.24|0
1605543710000|2020-11-16 16:21:50|2477.72|2477.72|2478.01|2478.01|2478.01|2478.01|2477.65|2477.65|0
1605543720000|2020-11-16 16:22:00|2477.97|2477.97|2477.86|2477.86|2478.21|2478.21|2477.57|2477.57|0
1605543730000|2020-11-16 16:22:10|2477.82|2477.82|2478.06|2478.06|2478.08|2478.08|2477.82|2477.82|0
1605543740000|2020-11-16 16:22:20|2478.24|2478.24|2478.88|2478.88|2478.88|2478.88|2478.24|2478.24|0
1605543750000|2020-11-16 16:22:30|2478.84|2478.84|2479.42|2479.42|2479.5|2479.5|2478.84|2478.84|0
1605543760000|2020-11-16 16:22:40|2479.59|2479.59|2480.06|2480.06|2480.06|2480.06|2479.25|2479.25|0
1605543770000|2020-11-16 16:22:50|2480.07|2480.07|2479.67|2479.67|2480.07|2480.07|2479.66|2479.66|0
1605543780000|2020-11-16 16:23:00|2479.51|2479.51|2479.3|2479.3|2479.51|2479.51|2479.3|2479.3|0
1605543790000|2020-11-16 16:23:10|2479.36|2479.36|2479.56|2479.56|2479.58|2479.58|2479.36|2479.36|0
1605543800000|2020-11-16 16:23:20|2479.5|2479.5|2479.55|2479.55|2479.55|2479.55|2479.5|2479.5|0
1605543810000|2020-11-16 16:23:30|2479.72|2479.72|2478.96|2478.96|2479.72|2479.72|2478.96|2478.96|0
1605543820000|2020-11-16 16:23:40|2478.9|2478.9|2478.41|2478.41|2478.9|2478.9|2478.41|2478.41|0
1605543830000|2020-11-16 16:23:50|2478.46|2478.46|2478.47|2478.47|2478.47|2478.47|2478.29|2478.29|0
1605543840000|2020-11-16 16:24:00|2478.41|2478.41|2478.8|2478.8|2478.8|2478.8|2478.4|2478.4|0
1605543850000|2020-11-16 16:24:10|2479.03|2479.03|2479.54|2479.54|2479.54|2479.54|2478.94|2478.94|0
1605543860000|2020-11-16 16:24:20|2479.82|2479.82|2480.11|2480.11|2480.11|2480.11|2479.72|2479.72|0
1605543870000|2020-11-16 16:24:30|2480.45|2480.45|2480.29|2480.29|2480.45|2480.45|2480.12|2480.12|0
1605543880000|2020-11-16 16:24:40|2480.11|2480.11|2480.01|2480.01|2480.18|2480.18|2480|2480|0
1605543890000|2020-11-16 16:24:50|2479.95|2479.95|2480.01|2480.01|2480.34|2480.34|2479.78|2479.78|0
1605543900000|2020-11-16 16:25:00|2479.84|2479.84|2479.96|2479.96|2480.17|2480.17|2479.67|2479.67|0
1605543910000|2020-11-16 16:25:10|2479.9|2479.9|2480.3|2480.3|2480.3|2480.3|2479.9|2479.9|0
1605543920000|2020-11-16 16:25:20|2480.34|2480.34|2479.44|2479.44|2480.84|2480.84|2479.44|2479.44|0
1605543930000|2020-11-16 16:25:30|2479.1|2479.1|2479.03|2479.03|2479.1|2479.1|2478.51|2478.51|0
1605543940000|2020-11-16 16:25:40|2479.37|2479.37|2478.91|2478.91|2479.37|2479.37|2478.91|2478.91|0
1605543950000|2020-11-16 16:25:50|2478.74|2478.74|2479.28|2479.28|2479.28|2479.28|2478.74|2478.74|0
1605543960000|2020-11-16 16:26:00|2479.45|2479.45|2479.99|2479.99|2479.99|2479.99|2479.45|2479.45|0
1605543970000|2020-11-16 16:26:10|2480.04|2480.04|2479.78|2479.78|2480.2|2480.2|2479.72|2479.72|0
1605543980000|2020-11-16 16:26:20|2479.79|2479.79|2480.47|2480.47|2480.59|2480.59|2479.62|2479.62|0
1605543990000|2020-11-16 16:26:30|2480.52|2480.52|2479.79|2479.79|2480.52|2480.52|2479.79|2479.79|0
1605544000000|2020-11-16 16:26:40|2479.83|2479.83|2479.9|2479.9|2479.94|2479.94|2479.77|2479.77|0
1605544010000|2020-11-16 16:26:50|2480.19|2480.19|2480.32|2480.32|2480.42|2480.42|2480.19|2480.19|0
1605544020000|2020-11-16 16:27:00|2480.26|2480.26|2480.14|2480.14|2480.26|2480.26|2479.99|2479.99|0
1605544030000|2020-11-16 16:27:10|2480.09|2480.09|2479.55|2479.55|2480.09|2480.09|2479.54|2479.54|0
1605544040000|2020-11-16 16:27:20|2479.22|2479.22|2479.03|2479.03|2479.46|2479.46|2479.03|2479.03|0
1605544050000|2020-11-16 16:27:30|2478.85|2478.85|2479.01|2479.01|2479.26|2479.26|2478.74|2478.74|0
1605544060000|2020-11-16 16:27:40|2478.95|2478.95|2478.26|2478.26|2478.95|2478.95|2478.26|2478.26|0
1605544070000|2020-11-16 16:27:50|2478.22|2478.22|2478.26|2478.26|2478.45|2478.45|2478.22|2478.22|0
1605544080000|2020-11-16 16:28:00|2478.2|2478.2|2478.38|2478.38|2478.55|2478.55|2478.2|2478.2|0
1605544090000|2020-11-16 16:28:10|2478.49|2478.49|2478.6|2478.6|2478.6|2478.6|2478.27|2478.27|0
1605544100000|2020-11-16 16:28:20|2478.77|2478.77|2479.52|2479.52|2479.52|2479.52|2478.7|2478.7|0
1605544110000|2020-11-16 16:28:30|2479.69|2479.69|2479.38|2479.38|2479.69|2479.69|2479.2|2479.2|0
1605544120000|2020-11-16 16:28:40|2479.37|2479.37|2479.29|2479.29|2479.37|2479.37|2479.23|2479.23|0
1605544130000|2020-11-16 16:28:50|2479.3|2479.3|2478.84|2478.84|2479.3|2479.3|2478.84|2478.84|0
1605544140000|2020-11-16 16:29:00|2478.81|2478.81|2478.88|2478.88|2479.78|2479.78|2478.71|2478.71|0
1605544150000|2020-11-16 16:29:10|2478.91|2478.91|2479.37|2479.37|2479.37|2479.37|2478.74|2478.74|0
1605544160000|2020-11-16 16:29:20|2479.33|2479.33|2479.71|2479.71|2479.75|2479.75|2479.33|2479.33|0
1605544170000|2020-11-16 16:29:30|2479.7|2479.7|2479.51|2479.51|2479.73|2479.73|2479.17|2479.17|0
1605544180000|2020-11-16 16:29:40|2479.35|2479.35|2479.62|2479.62|2479.76|2479.76|2479.18|2479.18|0
1605544190000|2020-11-16 16:29:50|2479.84|2479.84|2478.87|2478.87|2480.05|2480.05|2478.76|2478.76|0
1605600900000|2020-11-17 08:15:00|2468.98|2468.98|2471.03|2471.03|2471.31|2471.31|2468.98|2468.98|0
1605600910000|2020-11-17 08:15:10|2471.2|2471.2|2470.61|2470.61|2471.2|2471.2|2470.4|2470.4|0
1605600920000|2020-11-17 08:15:20|2470.04|2470.04|2468.9|2468.9|2470.04|2470.04|2468.9|2468.9|0
1605600930000|2020-11-17 08:15:30|2468.88|2468.88|2468.65|2468.65|2468.88|2468.88|2467.93|2467.93|0
1605600940000|2020-11-17 08:15:40|2468.7|2468.7|2468.96|2468.96|2469|2469|2468.66|2468.66|0
1605600950000|2020-11-17 08:15:50|2468.79|2468.79|2470.61|2470.61|2470.61|2470.61|2468.79|2468.79|0
1605600960000|2020-11-17 08:16:00|2470.78|2470.78|2470.62|2470.62|2471.12|2471.12|2470.61|2470.61|0
1605600970000|2020-11-17 08:16:10|2470.17|2470.17|2467.61|2467.61|2470.17|2470.17|2467.61|2467.61|0
1605600980000|2020-11-17 08:16:20|2467.67|2467.67|2467.93|2467.93|2467.93|2467.93|2467.27|2467.27|0
1605600990000|2020-11-17 08:16:30|2467.87|2467.87|2467.67|2467.67|2467.87|2467.87|2467.67|2467.67|0
1605601000000|2020-11-17 08:16:40|2467.61|2467.61|2467.95|2467.95|2468.11|2468.11|2467.61|2467.61|0
1605601010000|2020-11-17 08:16:50|2468.06|2468.06|2468.06|2468.06|2468.06|2468.06|2468.06|2468.06|0
1605601020000|2020-11-17 08:17:00|2468.05|2468.05|2467.98|2467.98|2468.71|2468.71|2467.77|2467.77|0
1605601030000|2020-11-17 08:17:10|2467.42|2467.42|2467.72|2467.72|2467.72|2467.72|2466.16|2466.16|0
1605601050000|2020-11-17 08:17:30|2467.88|2467.88|2467.45|2467.45|2468.25|2468.25|2467.45|2467.45|0
1605601060000|2020-11-17 08:17:40|2467.28|2467.28|2467.25|2467.25|2467.28|2467.28|2467.25|2467.25|0
1605601070000|2020-11-17 08:17:50|2467.27|2467.27|2466.9|2466.9|2467.28|2467.28|2466.88|2466.88|0
1605601080000|2020-11-17 08:18:00|2466.96|2466.96|2466.32|2466.32|2467.06|2467.06|2466.32|2466.32|0
1605601090000|2020-11-17 08:18:10|2465.87|2465.87|2465.21|2465.21|2466.06|2466.06|2465.21|2465.21|0
1605601100000|2020-11-17 08:18:20|2465.37|2465.37|2464.69|2464.69|2465.37|2465.37|2464.69|2464.69|0
1605601110000|2020-11-17 08:18:30|2464.72|2464.72|2464.72|2464.72|2464.72|2464.72|2464.72|2464.72|0
1605601120000|2020-11-17 08:18:40|2464.55|2464.55|2464.3|2464.3|2464.55|2464.55|2464.3|2464.3|0
1605601130000|2020-11-17 08:18:50|2464.28|2464.28|2463.79|2463.79|2464.29|2464.29|2463.79|2463.79|0
1605601140000|2020-11-17 08:19:00|2463.73|2463.73|2462.46|2462.46|2463.73|2463.73|2462.46|2462.46|0
1605601150000|2020-11-17 08:19:10|2461.81|2461.81|2461.31|2461.31|2461.81|2461.81|2460.85|2460.85|0
1605601160000|2020-11-17 08:19:20|2461.47|2461.47|2461.31|2461.31|2461.47|2461.47|2461.31|2461.31|0
1605601170000|2020-11-17 08:19:30|2461.14|2461.14|2462.07|2462.07|2462.07|2462.07|2460.98|2460.98|0
1605601180000|2020-11-17 08:19:40|2461.74|2461.74|2461.31|2461.31|2462.08|2462.08|2461.31|2461.31|0
1605601190000|2020-11-17 08:19:50|2460.64|2460.64|2460.64|2460.64|2460.67|2460.67|2460.64|2460.64|0
1605601200000|2020-11-17 08:20:00|2460.52|2460.52|2460.66|2460.66|2461.06|2461.06|2460.38|2460.38|0
1605601210000|2020-11-17 08:20:10|2460.54|2460.54|2460.59|2460.59|2460.59|2460.59|2460.42|2460.42|0
1605601220000|2020-11-17 08:20:20|2460.75|2460.75|2460.87|2460.87|2460.87|2460.87|2460.75|2460.75|0
1605601230000|2020-11-17 08:20:30|2460.53|2460.53|2459.86|2459.86|2460.53|2460.53|2459.86|2459.86|0
1605601240000|2020-11-17 08:20:40|2459.82|2459.82|2459.42|2459.42|2459.82|2459.82|2459.42|2459.42|0
1605601250000|2020-11-17 08:20:50|2459.47|2459.47|2458.6|2458.6|2459.64|2459.64|2458.55|2458.55|0
1605601260000|2020-11-17 08:21:00|2458.37|2458.37|2457.36|2457.36|2458.4|2458.4|2457.24|2457.24|0
1605601270000|2020-11-17 08:21:10|2457.29|2457.29|2455.26|2455.26|2457.33|2457.33|2455.24|2455.24|0
1605601280000|2020-11-17 08:21:20|2455.09|2455.09|2452.22|2452.22|2455.09|2455.09|2452.22|2452.22|0
1605601290000|2020-11-17 08:21:30|2451.82|2451.82|2451.77|2451.77|2451.93|2451.93|2451.77|2451.77|0
1605601300000|2020-11-17 08:21:40|2451.93|2451.93|2450.76|2450.76|2451.93|2451.93|2450.76|2450.76|0
1605601310000|2020-11-17 08:21:50|2450.09|2450.09|2451.55|2451.55|2451.55|2451.55|2449.41|2449.41|0
1605601320000|2020-11-17 08:22:00|2451.8|2451.8|2452.97|2452.97|2452.97|2452.97|2451.8|2451.8|0
1605601330000|2020-11-17 08:22:10|2452.85|2452.85|2452.12|2452.12|2452.97|2452.97|2452.12|2452.12|0
1605601340000|2020-11-17 08:22:20|2452.23|2452.23|2450.99|2450.99|2452.23|2452.23|2450.99|2450.99|0
1605601350000|2020-11-17 08:22:30|2451.08|2451.08|2451.62|2451.62|2451.74|2451.74|2451.08|2451.08|0
1605601360000|2020-11-17 08:22:40|2452.46|2452.46|2452.23|2452.23|2452.46|2452.46|2452.17|2452.17|0
1605601370000|2020-11-17 08:22:50|2452.63|2452.63|2454.9|2454.9|2454.9|2454.9|2452.63|2452.63|0
1605601380000|2020-11-17 08:23:00|2454.84|2454.84|2455.3|2455.3|2455.3|2455.3|2454.72|2454.72|0
1605601390000|2020-11-17 08:23:10|2455.33|2455.33|2456.02|2456.02|2457.11|2457.11|2455.33|2455.33|0
1605601400000|2020-11-17 08:23:20|2456.22|2456.22|2456.42|2456.42|2456.42|2456.42|2456.14|2456.14|0
1605601410000|2020-11-17 08:23:30|2456.38|2456.38|2454.89|2454.89|2456.38|2456.38|2454.89|2454.89|0
1605601420000|2020-11-17 08:23:40|2454.56|2454.56|2453.87|2453.87|2454.56|2454.56|2453.11|2453.11|0
1605601430000|2020-11-17 08:23:50|2453.71|2453.71|2453.7|2453.7|2453.87|2453.87|2453.7|2453.7|0
1605601440000|2020-11-17 08:24:00|2453.66|2453.66|2453.6|2453.6|2453.66|2453.66|2453.6|2453.6|0
1605601450000|2020-11-17 08:24:10|2454.1|2454.1|2455.1|2455.1|2455.1|2455.1|2454.1|2454.1|0
1605601460000|2020-11-17 08:24:20|2455.04|2455.04|2456.05|2456.05|2456.05|2456.05|2454.99|2454.99|0
1605601470000|2020-11-17 08:24:30|2456.22|2456.22|2456.23|2456.23|2456.23|2456.23|2456.22|2456.22|0
1605601480000|2020-11-17 08:24:40|2456.29|2456.29|2455.17|2455.17|2456.29|2456.29|2455.17|2455.17|0
1605601490000|2020-11-17 08:24:50|2455.21|2455.21|2455.26|2455.26|2455.26|2455.26|2455.21|2455.21|0
1605601500000|2020-11-17 08:25:00|2455.21|2455.21|2455.15|2455.15|2455.21|2455.21|2454.93|2454.93|0
1605601510000|2020-11-17 08:25:10|2455.24|2455.24|2455.74|2455.74|2455.74|2455.74|2455.24|2455.24|0
1605601520000|2020-11-17 08:25:20|2455.91|2455.91|2456.93|2456.93|2456.93|2456.93|2455.74|2455.74|0
1605601530000|2020-11-17 08:25:30|2457.04|2457.04|2457.41|2457.41|2457.6|2457.6|2457.04|2457.04|0
1605601540000|2020-11-17 08:25:40|2457.37|2457.37|2457.6|2457.6|2457.6|2457.6|2457.37|2457.37|0
1605601550000|2020-11-17 08:25:50|2457.64|2457.64|2457.72|2457.72|2457.74|2457.74|2457.31|2457.31|0
1605601560000|2020-11-17 08:26:00|2457.76|2457.76|2458.05|2458.05|2458.05|2458.05|2457.72|2457.72|0
1605601570000|2020-11-17 08:26:10|2458.5|2458.5|2458.17|2458.17|2458.5|2458.5|2458.13|2458.13|0
1605601580000|2020-11-17 08:26:20|2457.84|2457.84|2456.77|2456.77|2457.84|2457.84|2456.77|2456.77|0
1605601590000|2020-11-17 08:26:30|2456.81|2456.81|2455.28|2455.28|2456.85|2456.85|2455.28|2455.28|0
1605601600000|2020-11-17 08:26:40|2454.94|2454.94|2455.53|2455.53|2455.53|2455.53|2454.94|2454.94|0
1605601610000|2020-11-17 08:26:50|2455.42|2455.42|2454.93|2454.93|2455.42|2455.42|2454.83|2454.83|0
1605601620000|2020-11-17 08:27:00|2455.27|2455.27|2456.27|2456.27|2456.27|2456.27|2455.27|2455.27|0
1605601630000|2020-11-17 08:27:10|2455.93|2455.93|2455.93|2455.93|2456.06|2456.06|2455.93|2455.93|0
1605601640000|2020-11-17 08:27:20|2455.71|2455.71|2455.95|2455.95|2455.95|2455.95|2455.71|2455.71|0
1605601650000|2020-11-17 08:27:30|2455.38|2455.38|2454.67|2454.67|2455.41|2455.41|2454.67|2454.67|0
1605601660000|2020-11-17 08:27:40|2455.01|2455.01|2454.61|2454.61|2455.17|2455.17|2454.61|2454.61|0
1605601670000|2020-11-17 08:27:50|2454.62|2454.62|2454.41|2454.41|2454.62|2454.62|2454.41|2454.41|0
1605601680000|2020-11-17 08:28:00|2454.08|2454.08|2454.33|2454.33|2454.51|2454.51|2453.7|2453.7|0
1605601690000|2020-11-17 08:28:10|2454.44|2454.44|2454.36|2454.36|2454.44|2454.44|2454.36|2454.36|0
1605601700000|2020-11-17 08:28:20|2454.3|2454.3|2454.76|2454.76|2454.8|2454.8|2454.3|2454.3|0
1605601720000|2020-11-17 08:28:40|2454.42|2454.42|2454.19|2454.19|2454.42|2454.42|2454.19|2454.19|0
1605601730000|2020-11-17 08:28:50|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|0
1605601740000|2020-11-17 08:29:00|2453.29|2453.29|2452.86|2452.86|2453.29|2453.29|2452.7|2452.7|0
1605601750000|2020-11-17 08:29:10|2452.78|2452.78|2452.38|2452.38|2452.78|2452.78|2452.38|2452.38|0
1605601760000|2020-11-17 08:29:20|2452.3|2452.3|2452.99|2452.99|2452.99|2452.99|2452.3|2452.3|0
1605601770000|2020-11-17 08:29:30|2452.85|2452.85|2453.12|2453.12|2453.14|2453.14|2452.75|2452.75|0
1605601780000|2020-11-17 08:29:40|2453.16|2453.16|2453.99|2453.99|2454.15|2454.15|2453.16|2453.16|0
1605601790000|2020-11-17 08:29:50|2454.32|2454.32|2454.45|2454.45|2454.55|2454.55|2454.32|2454.32|0
1605601800000|2020-11-17 08:30:00|2454.53|2454.53|2454.71|2454.71|2455.03|2455.03|2454.53|2454.53|0
1605601810000|2020-11-17 08:30:10|2454.38|2454.38|2455.08|2455.08|2455.08|2455.08|2454.38|2454.38|0
1605601820000|2020-11-17 08:30:20|2455.42|2455.42|2455.91|2455.91|2456.48|2456.48|2455.42|2455.42|0
1605601830000|2020-11-17 08:30:30|2455.84|2455.84|2454.77|2454.77|2455.84|2455.84|2454.77|2454.77|0
1605601840000|2020-11-17 08:30:40|2454.55|2454.55|2453.97|2453.97|2454.55|2454.55|2453.97|2453.97|0
1605601850000|2020-11-17 08:30:50|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|2453.29|0
1605601860000|2020-11-17 08:31:00|2453.23|2453.23|2452.67|2452.67|2453.58|2453.58|2452.67|2452.67|0
1605601870000|2020-11-17 08:31:10|2453.17|2453.17|2453.05|2453.05|2453.17|2453.17|2453.05|2453.05|0
1605601880000|2020-11-17 08:31:20|2453.3|2453.3|2454.31|2454.31|2454.31|2454.31|2453.3|2453.3|0
1605601890000|2020-11-17 08:31:30|2454.14|2454.14|2454.97|2454.97|2454.97|2454.97|2454.14|2454.14|0
1605601900000|2020-11-17 08:31:40|2455.09|2455.09|2454.72|2454.72|2455.09|2455.09|2454.72|2454.72|0
1605601910000|2020-11-17 08:31:50|2455.07|2455.07|2455.62|2455.62|2455.68|2455.68|2454.78|2454.78|0
1605601920000|2020-11-17 08:32:00|2455.95|2455.95|2454.77|2454.77|2455.95|2455.95|2454.77|2454.77|0
1605601930000|2020-11-17 08:32:10|2454.44|2454.44|2453.7|2453.7|2454.44|2454.44|2453.7|2453.7|0
1605601940000|2020-11-17 08:32:20|2453.22|2453.22|2453.56|2453.56|2453.56|2453.56|2453.22|2453.22|0
1605601950000|2020-11-17 08:32:30|2453.6|2453.6|2453.63|2453.63|2453.65|2453.65|2453.6|2453.6|0
1605601960000|2020-11-17 08:32:40|2453.64|2453.64|2453.68|2453.68|2453.68|2453.68|2453.62|2453.62|0
1605601970000|2020-11-17 08:32:50|2453.62|2453.62|2453.62|2453.62|2453.62|2453.62|2453.62|2453.62|0
1605601980000|2020-11-17 08:33:00|2454.23|2454.23|2454.53|2454.53|2454.74|2454.74|2454.23|2454.23|0
1605601990000|2020-11-17 08:33:10|2454.4|2454.4|2453.73|2453.73|2454.4|2454.4|2453.73|2453.73|0
1605602000000|2020-11-17 08:33:20|2453.62|2453.62|2453.29|2453.29|2453.62|2453.62|2453.29|2453.29|0
1605602010000|2020-11-17 08:33:30|2453.35|2453.35|2452.79|2452.79|2453.36|2453.36|2452.69|2452.69|0
1605602020000|2020-11-17 08:33:40|2452.8|2452.8|2452.97|2452.97|2452.97|2452.97|2452.8|2452.8|0
1605602030000|2020-11-17 08:33:50|2453.03|2453.03|2453.24|2453.24|2453.24|2453.24|2453.03|2453.03|0
1605602040000|2020-11-17 08:34:00|2453.52|2453.52|2454.07|2454.07|2454.29|2454.29|2453.52|2453.52|0
1605602050000|2020-11-17 08:34:10|2454.74|2454.74|2456.16|2456.16|2456.16|2456.16|2454.74|2454.74|0
1605602060000|2020-11-17 08:34:20|2456.38|2456.38|2456.1|2456.1|2457.1|2457.1|2456.04|2456.04|0
1605602070000|2020-11-17 08:34:30|2456.6|2456.6|2456.34|2456.34|2456.64|2456.64|2456.34|2456.34|0
1605602080000|2020-11-17 08:34:40|2456.51|2456.51|2456.98|2456.98|2456.98|2456.98|2456.51|2456.51|0
1605602090000|2020-11-17 08:34:50|2456.68|2456.68|2456.01|2456.01|2456.68|2456.68|2456.01|2456.01|0
1605602100000|2020-11-17 08:35:00|2456.06|2456.06|2455.71|2455.71|2456.26|2456.26|2455.42|2455.42|0
1605602120000|2020-11-17 08:35:20|2455.8|2455.8|2455.48|2455.48|2455.8|2455.8|2455.48|2455.48|0
1605602130000|2020-11-17 08:35:30|2455.19|2455.19|2455.14|2455.14|2455.25|2455.25|2454.87|2454.87|0
1605602140000|2020-11-17 08:35:40|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|0
1605602150000|2020-11-17 08:35:50|2454.68|2454.68|2454.19|2454.19|2454.68|2454.68|2454.19|2454.19|0
1605602160000|2020-11-17 08:36:00|2453.9|2453.9|2452.72|2452.72|2453.9|2453.9|2452.72|2452.72|0
1605602170000|2020-11-17 08:36:10|2452.54|2452.54|2452.04|2452.04|2452.54|2452.54|2452.04|2452.04|0
1605602180000|2020-11-17 08:36:20|2450.54|2450.54|2450.81|2450.81|2450.81|2450.81|2450.54|2450.54|0
1605602190000|2020-11-17 08:36:30|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|2450.85|0
1605602200000|2020-11-17 08:36:40|2451.35|2451.35|2451.68|2451.68|2451.85|2451.85|2451.35|2451.35|0
1605602210000|2020-11-17 08:36:50|2451.65|2451.65|2449.91|2449.91|2451.76|2451.76|2449.91|2449.91|0
1605602220000|2020-11-17 08:37:00|2449.22|2449.22|2449.97|2449.97|2449.97|2449.97|2449.14|2449.14|0
1605602230000|2020-11-17 08:37:10|2449.93|2449.93|2449.64|2449.64|2450.1|2450.1|2449.64|2449.64|0
1605602240000|2020-11-17 08:37:20|2449.81|2449.81|2451.92|2451.92|2451.92|2451.92|2449.81|2449.81|0
1605602260000|2020-11-17 08:37:40|2452.03|2452.03|2450.81|2450.81|2452.03|2452.03|2450.81|2450.81|0
1605602270000|2020-11-17 08:37:50|2450.68|2450.68|2450.59|2450.59|2450.68|2450.68|2450.59|2450.59|0
1605602280000|2020-11-17 08:38:00|2450.42|2450.42|2450.13|2450.13|2450.42|2450.42|2450.13|2450.13|0
1605602290000|2020-11-17 08:38:10|2450.01|2450.01|2447.98|2447.98|2450.01|2450.01|2447.98|2447.98|0
1605602300000|2020-11-17 08:38:20|2447.75|2447.75|2447.02|2447.02|2447.75|2447.75|2446.83|2446.83|0
1605602310000|2020-11-17 08:38:30|2446.91|2446.91|2446.91|2446.91|2446.91|2446.91|2446.58|2446.58|0
1605602320000|2020-11-17 08:38:40|2446.7|2446.7|2445.67|2445.67|2446.7|2446.7|2445.67|2445.67|0
1605602330000|2020-11-17 08:38:50|2445.01|2445.01|2443.36|2443.36|2445.01|2445.01|2443.36|2443.36|0
1605602340000|2020-11-17 08:39:00|2443.53|2443.53|2442.99|2442.99|2443.53|2443.53|2442.99|2442.99|0
1605602350000|2020-11-17 08:39:10|2442.82|2442.82|2442.45|2442.45|2442.82|2442.82|2441.95|2441.95|0
1605602360000|2020-11-17 08:39:20|2442.62|2442.62|2441.71|2441.71|2442.62|2442.62|2441.54|2441.54|0
1605602370000|2020-11-17 08:39:30|2441.75|2441.75|2441.75|2441.75|2441.75|2441.75|2441.75|2441.75|0
1605602380000|2020-11-17 08:39:40|2441.79|2441.79|2441.99|2441.99|2441.99|2441.99|2441.71|2441.71|0
1605602390000|2020-11-17 08:39:50|2441.66|2441.66|2441.12|2441.12|2441.66|2441.66|2441.12|2441.12|0
1605602400000|2020-11-17 08:40:00|2441.08|2441.08|2441.22|2441.22|2441.22|2441.22|2441.08|2441.08|0
1605602410000|2020-11-17 08:40:10|2441.24|2441.24|2441.14|2441.14|2441.58|2441.58|2441.14|2441.14|0
1605602420000|2020-11-17 08:40:20|2441.07|2441.07|2441.71|2441.71|2441.74|2441.74|2440.74|2440.74|0
1605602430000|2020-11-17 08:40:30|2441.66|2441.66|2439.87|2439.87|2441.78|2441.78|2439.87|2439.87|0
1605602440000|2020-11-17 08:40:40|2439.84|2439.84|2439.69|2439.69|2439.84|2439.84|2439.67|2439.67|0
1605602450000|2020-11-17 08:40:50|2439.86|2439.86|2439.96|2439.96|2439.96|2439.96|2439.86|2439.86|0
1605602460000|2020-11-17 08:41:00|2440.18|2440.18|2439.79|2439.79|2440.18|2440.18|2439.79|2439.79|0
1605602470000|2020-11-17 08:41:10|2440.28|2440.28|2440.4|2440.4|2440.4|2440.4|2440.11|2440.11|0
1605602480000|2020-11-17 08:41:20|2440.45|2440.45|2441.12|2441.12|2441.12|2441.12|2440.45|2440.45|0
1605602490000|2020-11-17 08:41:30|2440.58|2440.58|2440.58|2440.58|2440.58|2440.58|2440.58|2440.58|0
1605602500000|2020-11-17 08:41:40|2440.35|2440.35|2440.36|2440.36|2440.42|2440.42|2440.35|2440.35|0
1605602510000|2020-11-17 08:41:50|2440.33|2440.33|2440.06|2440.06|2440.5|2440.5|2440.06|2440.06|0
1605602520000|2020-11-17 08:42:00|2440.4|2440.4|2441.69|2441.69|2442.03|2442.03|2440.4|2440.4|0
1605602530000|2020-11-17 08:42:10|2441.46|2441.46|2441.25|2441.25|2441.46|2441.46|2441.25|2441.25|0
1605602540000|2020-11-17 08:42:20|2441.21|2441.21|2441.21|2441.21|2441.32|2441.32|2441.03|2441.03|0
1605602560000|2020-11-17 08:42:40|2441.04|2441.04|2441.04|2441.04|2441.04|2441.04|2441.04|2441.04|0
1605602570000|2020-11-17 08:42:50|2441.54|2441.54|2441.83|2441.83|2441.83|2441.83|2441.21|2441.21|0
1605602580000|2020-11-17 08:43:00|2442|2442|2439.79|2439.79|2442|2442|2439.79|2439.79|0
1605602590000|2020-11-17 08:43:10|2439.51|2439.51|2439.51|2439.51|2439.51|2439.51|2439.51|2439.51|0
1605602610000|2020-11-17 08:43:30|2439.79|2439.79|2441.28|2441.28|2441.3|2441.3|2439.79|2439.79|0
1605602620000|2020-11-17 08:43:40|2441.32|2441.32|2442.17|2442.17|2442.34|2442.34|2441.3|2441.3|0
1605602630000|2020-11-17 08:43:50|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|2441.83|0
1605602640000|2020-11-17 08:44:00|2441.26|2441.26|2440.69|2440.69|2441.26|2441.26|2440.69|2440.69|0
1605602650000|2020-11-17 08:44:10|2440.8|2440.8|2441.87|2441.87|2441.87|2441.87|2440.8|2440.8|0
1605602660000|2020-11-17 08:44:20|2442.21|2442.21|2442.18|2442.18|2442.21|2442.21|2442.18|2442.18|0
1605602680000|2020-11-17 08:44:40|2442.67|2442.67|2442.71|2442.71|2442.71|2442.71|2442.67|2442.67|0
1605602690000|2020-11-17 08:44:50|2443.21|2443.21|2444.24|2444.24|2444.24|2444.24|2443.21|2443.21|0
1605602700000|2020-11-17 08:45:00|2444.3|2444.3|2444.63|2444.63|2444.63|2444.63|2444.3|2444.3|0
1605602710000|2020-11-17 08:45:10|2444.41|2444.41|2445.25|2445.25|2445.25|2445.25|2444.41|2444.41|0
1605602720000|2020-11-17 08:45:20|2445.41|2445.41|2446.03|2446.03|2446.03|2446.03|2445.25|2445.25|0
1605602730000|2020-11-17 08:45:30|2446.14|2446.14|2445.81|2445.81|2446.14|2446.14|2445.81|2445.81|0
1605602740000|2020-11-17 08:45:40|2445.77|2445.77|2445.48|2445.48|2445.81|2445.81|2445.48|2445.48|0
1605602750000|2020-11-17 08:45:50|2445.47|2445.47|2445.78|2445.78|2445.78|2445.78|2445.44|2445.44|0
1605602760000|2020-11-17 08:46:00|2445.73|2445.73|2444.68|2444.68|2445.73|2445.73|2444.68|2444.68|0
1605602770000|2020-11-17 08:46:10|2444.23|2444.23|2444.44|2444.44|2444.44|2444.44|2444.23|2444.23|0
1605602780000|2020-11-17 08:46:20|2444.46|2444.46|2444.5|2444.5|2444.5|2444.5|2444.46|2444.46|0
1605602790000|2020-11-17 08:46:30|2444.73|2444.73|2445.31|2445.31|2445.31|2445.31|2444.73|2444.73|0
1605602800000|2020-11-17 08:46:40|2445.54|2445.54|2446.17|2446.17|2446.34|2446.34|2445.54|2445.54|0
1605602810000|2020-11-17 08:46:50|2446.25|2446.25|2446.53|2446.53|2446.53|2446.53|2446.25|2446.25|0
1605602820000|2020-11-17 08:47:00|2446.57|2446.57|2445.94|2445.94|2446.73|2446.73|2445.94|2445.94|0
1605602840000|2020-11-17 08:47:20|2445.98|2445.98|2446.69|2446.69|2446.69|2446.69|2445.98|2445.98|0
1605602850000|2020-11-17 08:47:30|2446.72|2446.72|2446.11|2446.11|2447.02|2447.02|2446.11|2446.11|0
1605602860000|2020-11-17 08:47:40|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|2446.17|0
1605602870000|2020-11-17 08:47:50|2445.34|2445.34|2445.45|2445.45|2445.45|2445.45|2445.34|2445.34|0
1605602880000|2020-11-17 08:48:00|2444.94|2444.94|2444.94|2444.94|2444.94|2444.94|2444.94|2444.94|0
1605602900000|2020-11-17 08:48:20|2445|2445|2445|2445|2445|2445|2445|2445|0
1605602910000|2020-11-17 08:48:30|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|2445.11|0
1605602930000|2020-11-17 08:48:50|2445.44|2445.44|2445.23|2445.23|2445.44|2445.44|2445.16|2445.16|0
1605602940000|2020-11-17 08:49:00|2444.7|2444.7|2444.19|2444.19|2444.93|2444.93|2444.19|2444.19|0
1605602950000|2020-11-17 08:49:10|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|0
1605602960000|2020-11-17 08:49:20|2444.2|2444.2|2443.24|2443.24|2444.24|2444.24|2443.24|2443.24|0
1605602970000|2020-11-17 08:49:30|2443.58|2443.58|2444.4|2444.4|2444.51|2444.51|2443.56|2443.56|0
1605602980000|2020-11-17 08:49:40|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|2444.73|0
1605602990000|2020-11-17 08:49:50|2444.96|2444.96|2445.17|2445.17|2445.17|2445.17|2444.96|2444.96|0
1605603000000|2020-11-17 08:50:00|2445.34|2445.34|2445.89|2445.89|2445.89|2445.89|2445.34|2445.34|0
1605603010000|2020-11-17 08:50:10|2446.05|2446.05|2446.53|2446.53|2446.64|2446.64|2446.05|2446.05|0
1605603020000|2020-11-17 08:50:20|2447.03|2447.03|2446.97|2446.97|2447.37|2447.37|2446.97|2446.97|0
1605603030000|2020-11-17 08:50:30|2446.43|2446.43|2446.21|2446.21|2446.43|2446.43|2446.21|2446.21|0
1605603040000|2020-11-17 08:50:40|2446.17|2446.17|2445.41|2445.41|2446.21|2446.21|2445.34|2445.34|0
1605603080000|2020-11-17 08:51:20|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|2445.24|0
1605603090000|2020-11-17 08:51:30|2445.22|2445.22|2445.39|2445.39|2445.39|2445.39|2445.22|2445.22|0
1605603100000|2020-11-17 08:51:40|2445.26|2445.26|2445.17|2445.17|2445.26|2445.26|2445.17|2445.17|0
1605603110000|2020-11-17 08:51:50|2445|2445|2444.63|2444.63|2445|2445|2444.63|2444.63|0
1605603120000|2020-11-17 08:52:00|2443.71|2443.71|2443.49|2443.49|2443.71|2443.71|2443.49|2443.49|0
1605603130000|2020-11-17 08:52:10|2443.45|2443.45|2443.79|2443.79|2443.79|2443.79|2443.4|2443.4|0
1605603140000|2020-11-17 08:52:20|2443.75|2443.75|2443.19|2443.19|2443.75|2443.75|2443.19|2443.19|0
1605603150000|2020-11-17 08:52:30|2443.08|2443.08|2443.71|2443.71|2443.71|2443.71|2443.08|2443.08|0
1605603160000|2020-11-17 08:52:40|2443.58|2443.58|2443.41|2443.41|2443.58|2443.58|2443.41|2443.41|0
1605603180000|2020-11-17 08:53:00|2443.81|2443.81|2444.5|2444.5|2444.5|2444.5|2443.81|2443.81|0
1605603190000|2020-11-17 08:53:10|2444.45|2444.45|2444.56|2444.56|2444.56|2444.56|2444.45|2444.45|0
1605603200000|2020-11-17 08:53:20|2444.39|2444.39|2445.21|2445.21|2445.21|2445.21|2444.2|2444.2|0
1605603210000|2020-11-17 08:53:30|2445.09|2445.09|2444.32|2444.32|2445.09|2445.09|2444.32|2444.32|0
1605603220000|2020-11-17 08:53:40|2444.3|2444.3|2444.02|2444.02|2444.3|2444.3|2444.02|2444.02|0
1605603230000|2020-11-17 08:53:50|2443.85|2443.85|2443.85|2443.85|2443.85|2443.85|2443.85|2443.85|0
1605603240000|2020-11-17 08:54:00|2443.02|2443.02|2442.56|2442.56|2443.02|2443.02|2442.56|2442.56|0
1605603250000|2020-11-17 08:54:10|2442.45|2442.45|2442.54|2442.54|2442.54|2442.54|2442.38|2442.38|0
1605603260000|2020-11-17 08:54:20|2442.88|2442.88|2443.1|2443.1|2443.1|2443.1|2442.87|2442.87|0
1605603270000|2020-11-17 08:54:30|2443.59|2443.59|2443.25|2443.25|2443.59|2443.59|2443.2|2443.2|0
1605603280000|2020-11-17 08:54:40|2443.42|2443.42|2443.13|2443.13|2443.42|2443.42|2443.13|2443.13|0
1605603290000|2020-11-17 08:54:50|2443.46|2443.46|2444.05|2444.05|2444.05|2444.05|2443.46|2443.46|0
1605603300000|2020-11-17 08:55:00|2443.89|2443.89|2443.89|2443.89|2443.89|2443.89|2443.78|2443.78|0
1605603310000|2020-11-17 08:55:10|2444.26|2444.26|2445.17|2445.17|2445.33|2445.33|2444.26|2444.26|0
1605603320000|2020-11-17 08:55:20|2445.5|2445.5|2445.83|2445.83|2445.83|2445.83|2445.5|2445.5|0
1605603330000|2020-11-17 08:55:30|2445.67|2445.67|2445.54|2445.54|2445.67|2445.67|2445.33|2445.33|0
1605603340000|2020-11-17 08:55:40|2445.62|2445.62|2446.75|2446.75|2447.2|2447.2|2445.62|2445.62|0
1605603350000|2020-11-17 08:55:50|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|0
1605603360000|2020-11-17 08:56:00|2446.53|2446.53|2446.19|2446.19|2446.53|2446.53|2446.19|2446.19|0
1605603370000|2020-11-17 08:56:10|2446.02|2446.02|2445.83|2445.83|2446.03|2446.03|2445.83|2445.83|0
1605603380000|2020-11-17 08:56:20|2445.72|2445.72|2446.13|2446.13|2446.13|2446.13|2445.72|2445.72|0
1605603390000|2020-11-17 08:56:30|2446.15|2446.15|2445.54|2445.54|2446.15|2446.15|2445.54|2445.54|0
1605603400000|2020-11-17 08:56:40|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|2445.59|0
1605603410000|2020-11-17 08:56:50|2445.51|2445.51|2445.57|2445.57|2445.57|2445.57|2445.51|2445.51|0
1605603420000|2020-11-17 08:57:00|2446.06|2446.06|2445.24|2445.24|2446.06|2446.06|2445.24|2445.24|0
1605603430000|2020-11-17 08:57:10|2445.18|2445.18|2446.02|2446.02|2446.02|2446.02|2445.18|2445.18|0
1605603440000|2020-11-17 08:57:20|2446.01|2446.01|2445.08|2445.08|2446.01|2446.01|2445.08|2445.08|0
1605603450000|2020-11-17 08:57:30|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|0
1605603460000|2020-11-17 08:57:40|2445.02|2445.02|2445.02|2445.02|2445.06|2445.06|2445.02|2445.02|0
1605603470000|2020-11-17 08:57:50|2445.25|2445.25|2445.38|2445.38|2445.38|2445.38|2445.25|2445.25|0
1605603480000|2020-11-17 08:58:00|2445.25|2445.25|2445.75|2445.75|2445.75|2445.75|2445.25|2445.25|0
1605603500000|2020-11-17 08:58:20|2445.92|2445.92|2445.9|2445.9|2445.92|2445.92|2445.9|2445.9|0
1605603510000|2020-11-17 08:58:30|2445.96|2445.96|2446.53|2446.53|2446.53|2446.53|2445.96|2445.96|0
1605603520000|2020-11-17 08:58:40|2447.26|2447.26|2447.38|2447.38|2447.38|2447.38|2447.26|2447.26|0
1605603530000|2020-11-17 08:58:50|2447.33|2447.33|2447.55|2447.55|2448.11|2448.11|2447.33|2447.33|0
1605603540000|2020-11-17 08:59:00|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|2447.38|0
1605603550000|2020-11-17 08:59:10|2448.71|2448.71|2449.34|2449.34|2449.34|2449.34|2448.71|2448.71|0
1605603560000|2020-11-17 08:59:20|2449.57|2449.57|2449.53|2449.53|2449.57|2449.57|2449.53|2449.53|0
1605603570000|2020-11-17 08:59:30|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|2449.59|0
1605603580000|2020-11-17 08:59:40|2449.6|2449.6|2449.49|2449.49|2449.6|2449.6|2449.49|2449.49|0
1605603590000|2020-11-17 08:59:50|2449.32|2449.32|2449.46|2449.46|2449.48|2449.48|2449.32|2449.32|0
1605603600000|2020-11-17 09:00:00|2449.52|2449.52|2449.6|2449.6|2449.63|2449.63|2449.02|2449.02|0
1605603610000|2020-11-17 09:00:10|2449.38|2449.38|2447.65|2447.65|2449.38|2449.38|2447.62|2447.62|0
1605603620000|2020-11-17 09:00:20|2447.68|2447.68|2447.07|2447.07|2448.01|2448.01|2447.07|2447.07|0
1605603630000|2020-11-17 09:00:30|2447.08|2447.08|2446.76|2446.76|2447.08|2447.08|2446.72|2446.72|0
1605603640000|2020-11-17 09:00:40|2446.59|2446.59|2446.85|2446.85|2446.85|2446.85|2446.38|2446.38|0
1605603650000|2020-11-17 09:00:50|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|0
1605603660000|2020-11-17 09:01:00|2446.83|2446.83|2446.88|2446.88|2446.88|2446.88|2446.83|2446.83|0
1605603670000|2020-11-17 09:01:10|2446.77|2446.77|2446.93|2446.93|2446.93|2446.93|2446.77|2446.77|0
1605603680000|2020-11-17 09:01:20|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|2447.27|0
1605603690000|2020-11-17 09:01:30|2447.34|2447.34|2447.45|2447.45|2447.47|2447.47|2447.34|2447.34|0
1605603710000|2020-11-17 09:01:50|2447.47|2447.47|2447.44|2447.44|2447.5|2447.5|2447.38|2447.38|0
1605603720000|2020-11-17 09:02:00|2447.45|2447.45|2447.25|2447.25|2447.57|2447.57|2447.25|2447.25|0
1605603730000|2020-11-17 09:02:10|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|2447.3|0
1605603740000|2020-11-17 09:02:20|2447.27|2447.27|2447.19|2447.19|2447.27|2447.27|2447.19|2447.19|0
1605603750000|2020-11-17 09:02:30|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|2447.02|0
1605603760000|2020-11-17 09:02:40|2446.73|2446.73|2446.27|2446.27|2446.73|2446.73|2446.27|2446.27|0
1605603770000|2020-11-17 09:02:50|2446.39|2446.39|2446.52|2446.52|2446.52|2446.52|2446.39|2446.39|0
1605603780000|2020-11-17 09:03:00|2446.7|2446.7|2444.89|2444.89|2446.7|2446.7|2444.89|2444.89|0
1605603800000|2020-11-17 09:03:20|2444.73|2444.73|2444.62|2444.62|2444.73|2444.73|2444.56|2444.56|0
1605603810000|2020-11-17 09:03:30|2444.78|2444.78|2444.37|2444.37|2444.78|2444.78|2444.37|2444.37|0
1605603820000|2020-11-17 09:03:40|2444.04|2444.04|2443.82|2443.82|2444.04|2444.04|2443.71|2443.71|0
1605603830000|2020-11-17 09:03:50|2443.76|2443.76|2443.37|2443.37|2443.76|2443.76|2443.37|2443.37|0
1605603840000|2020-11-17 09:04:00|2443.33|2443.33|2442.68|2442.68|2443.33|2443.33|2442.54|2442.54|0
1605603850000|2020-11-17 09:04:10|2442.65|2442.65|2442.75|2442.75|2442.8|2442.8|2442.43|2442.43|0
1605603860000|2020-11-17 09:04:20|2442.73|2442.73|2443.82|2443.82|2443.82|2443.82|2442.73|2442.73|0
1605603870000|2020-11-17 09:04:30|2443.65|2443.65|2444.07|2444.07|2444.07|2444.07|2443.65|2443.65|0
1605603880000|2020-11-17 09:04:40|2444.4|2444.4|2444.73|2444.73|2444.73|2444.73|2444.4|2444.4|0
1605603890000|2020-11-17 09:04:50|2445.06|2445.06|2445.2|2445.2|2445.2|2445.2|2445.06|2445.06|0
1605603900000|2020-11-17 09:05:00|2445.03|2445.03|2444.7|2444.7|2445.03|2445.03|2444.7|2444.7|0
1605603910000|2020-11-17 09:05:10|2444.54|2444.54|2444.16|2444.16|2444.54|2444.54|2444.16|2444.16|0
1605603920000|2020-11-17 09:05:20|2443.94|2443.94|2443.92|2443.92|2443.98|2443.98|2443.92|2443.92|0
1605603930000|2020-11-17 09:05:30|2444.15|2444.15|2445.2|2445.2|2445.36|2445.36|2444.15|2444.15|0
1605603940000|2020-11-17 09:05:40|2445.03|2445.03|2445.03|2445.03|2445.03|2445.03|2445.03|2445.03|0
1605603950000|2020-11-17 09:05:50|2445.14|2445.14|2445.34|2445.34|2445.39|2445.39|2445.06|2445.06|0
1605603960000|2020-11-17 09:06:00|2445.11|2445.11|2444.13|2444.13|2445.11|2445.11|2444.13|2444.13|0
1605603970000|2020-11-17 09:06:10|2444.07|2444.07|2443.28|2443.28|2444.07|2444.07|2443.28|2443.28|0
1605603990000|2020-11-17 09:06:30|2443.26|2443.26|2443.69|2443.69|2443.73|2443.73|2443.21|2443.21|0
1605604000000|2020-11-17 09:06:40|2444.02|2444.02|2444.22|2444.22|2444.22|2444.22|2443.97|2443.97|0
1605604010000|2020-11-17 09:06:50|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|2444.05|0
1605604020000|2020-11-17 09:07:00|2444.39|2444.39|2443.42|2443.42|2444.39|2444.39|2443.42|2443.42|0
1605604030000|2020-11-17 09:07:10|2442.92|2442.92|2442.92|2442.92|2442.92|2442.92|2442.92|2442.92|0
1605604040000|2020-11-17 09:07:20|2442.87|2442.87|2442.81|2442.81|2442.87|2442.87|2442.81|2442.81|0
1605604050000|2020-11-17 09:07:30|2442.7|2442.7|2442.64|2442.64|2442.7|2442.7|2442.64|2442.64|0
1605604060000|2020-11-17 09:07:40|2441.81|2441.81|2440.88|2440.88|2441.81|2441.81|2440.86|2440.86|0
1605604070000|2020-11-17 09:07:50|2440.71|2440.71|2440.66|2440.66|2440.71|2440.71|2440.66|2440.66|0
1605604080000|2020-11-17 09:08:00|2439.82|2439.82|2440.18|2440.18|2440.24|2440.24|2439.82|2439.82|0
1605604090000|2020-11-17 09:08:10|2440.51|2440.51|2440.52|2440.52|2440.52|2440.52|2440.47|2440.47|0
1605604100000|2020-11-17 09:08:20|2440.69|2440.69|2440.53|2440.53|2440.69|2440.69|2440.53|2440.53|0
1605604120000|2020-11-17 09:08:40|2440.41|2440.41|2439.11|2439.11|2440.41|2440.41|2439.11|2439.11|0
1605604130000|2020-11-17 09:08:50|2439.05|2439.05|2438.88|2438.88|2439.05|2439.05|2438.88|2438.88|0
1605604140000|2020-11-17 09:09:00|2438.9|2438.9|2439.62|2439.62|2439.62|2439.62|2438.9|2438.9|0
1605604150000|2020-11-17 09:09:10|2439.82|2439.82|2440.17|2440.17|2440.4|2440.4|2439.71|2439.71|0
1605604160000|2020-11-17 09:09:20|2440.19|2440.19|2439.88|2439.88|2440.19|2440.19|2439.85|2439.85|0
1605604170000|2020-11-17 09:09:30|2439.86|2439.86|2439.74|2439.74|2439.86|2439.86|2439.74|2439.74|0
1605604180000|2020-11-17 09:09:40|2439.24|2439.24|2438.85|2438.85|2439.24|2439.24|2438.85|2438.85|0
1605604200000|2020-11-17 09:10:00|2439.02|2439.02|2438.9|2438.9|2439.02|2439.02|2438.68|2438.68|0
1605604210000|2020-11-17 09:10:10|2438.92|2438.92|2439.83|2439.83|2439.83|2439.83|2438.92|2438.92|0
1605604220000|2020-11-17 09:10:20|2439.82|2439.82|2439.83|2439.83|2439.83|2439.83|2439.82|2439.82|0
1605604230000|2020-11-17 09:10:30|2439.66|2439.66|2439.5|2439.5|2439.66|2439.66|2439.5|2439.5|0
1605604240000|2020-11-17 09:10:40|2439.66|2439.66|2440.22|2440.22|2440.22|2440.22|2439.66|2439.66|0
1605604250000|2020-11-17 09:10:50|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|2440.39|0
1605604260000|2020-11-17 09:11:00|2440.23|2440.23|2440.17|2440.17|2440.23|2440.23|2439.98|2439.98|0
1605604270000|2020-11-17 09:11:10|2439.84|2439.84|2439.05|2439.05|2439.84|2439.84|2439.05|2439.05|0
1605604280000|2020-11-17 09:11:20|2438.72|2438.72|2438.49|2438.49|2438.72|2438.72|2438.49|2438.49|0
1605604290000|2020-11-17 09:11:30|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|0
1605604300000|2020-11-17 09:11:40|2438.27|2438.27|2438.37|2438.37|2438.37|2438.37|2438.21|2438.21|0
1605604310000|2020-11-17 09:11:50|2438.49|2438.49|2438.91|2438.91|2438.91|2438.91|2438.44|2438.44|0
1605604320000|2020-11-17 09:12:00|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|2438.92|0
1605604330000|2020-11-17 09:12:10|2438.59|2438.59|2438.93|2438.93|2438.93|2438.93|2438.59|2438.59|0
1605604340000|2020-11-17 09:12:20|2438.7|2438.7|2438.64|2438.64|2438.7|2438.7|2438.64|2438.64|0
1605604350000|2020-11-17 09:12:30|2438.31|2438.31|2438.27|2438.27|2438.31|2438.31|2438.27|2438.27|0
1605604360000|2020-11-17 09:12:40|2438.15|2438.15|2438.27|2438.27|2438.27|2438.27|2438.15|2438.15|0
1605604370000|2020-11-17 09:12:50|2438.6|2438.6|2438.68|2438.68|2438.68|2438.68|2438.6|2438.6|0
1605604380000|2020-11-17 09:13:00|2438.85|2438.85|2438.98|2438.98|2438.98|2438.98|2438.85|2438.85|0
1605604390000|2020-11-17 09:13:10|2439.1|2439.1|2440.13|2440.13|2440.13|2440.13|2439.1|2439.1|0
1605604400000|2020-11-17 09:13:20|2440.58|2440.58|2440.98|2440.98|2440.98|2440.98|2440.58|2440.58|0
1605604410000|2020-11-17 09:13:30|2441.2|2441.2|2441.73|2441.73|2441.73|2441.73|2441.2|2441.2|0
1605604420000|2020-11-17 09:13:40|2442.22|2442.22|2441.65|2441.65|2442.3|2442.3|2441.65|2441.65|0
1605604430000|2020-11-17 09:13:50|2441.76|2441.76|2441.76|2441.76|2441.82|2441.82|2441.76|2441.76|0
1605604440000|2020-11-17 09:14:00|2442.1|2442.1|2441.76|2441.76|2442.26|2442.26|2441.76|2441.76|0
1605604450000|2020-11-17 09:14:10|2441.79|2441.79|2441.63|2441.63|2441.8|2441.8|2441.63|2441.63|0
1605604460000|2020-11-17 09:14:20|2441.81|2441.81|2442.57|2442.57|2442.57|2442.57|2441.77|2441.77|0
1605604470000|2020-11-17 09:14:30|2442.29|2442.29|2441.73|2441.73|2442.29|2442.29|2441.72|2441.72|0
1605604480000|2020-11-17 09:14:40|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|2442.18|0
1605604490000|2020-11-17 09:14:50|2442.13|2442.13|2442.41|2442.41|2442.52|2442.52|2442.13|2442.13|0
1605604510000|2020-11-17 09:15:10|2442.42|2442.42|2442.4|2442.4|2442.42|2442.42|2442.4|2442.4|0
1605604520000|2020-11-17 09:15:20|2442.07|2442.07|2442.23|2442.23|2442.4|2442.4|2442.07|2442.07|0
1605604530000|2020-11-17 09:15:30|2442.57|2442.57|2442.46|2442.46|2442.57|2442.57|2442.4|2442.4|0
1605604540000|2020-11-17 09:15:40|2442.29|2442.29|2442.13|2442.13|2442.29|2442.29|2441.96|2441.96|0
1605604550000|2020-11-17 09:15:50|2442.35|2442.35|2443.06|2443.06|2443.06|2443.06|2442.35|2442.35|0
1605604560000|2020-11-17 09:16:00|2443.07|2443.07|2443.36|2443.36|2443.36|2443.36|2442.9|2442.9|0
1605604570000|2020-11-17 09:16:10|2443.19|2443.19|2442.95|2442.95|2443.19|2443.19|2442.66|2442.66|0
1605604590000|2020-11-17 09:16:30|2442.93|2442.93|2443.07|2443.07|2443.07|2443.07|2442.9|2442.9|0
1605604600000|2020-11-17 09:16:40|2443.24|2443.24|2443.68|2443.68|2443.68|2443.68|2443.24|2443.24|0
1605604610000|2020-11-17 09:16:50|2443.85|2443.85|2443.78|2443.78|2443.9|2443.9|2443.78|2443.78|0
1605604620000|2020-11-17 09:17:00|2443.9|2443.9|2444.72|2444.72|2444.72|2444.72|2443.9|2443.9|0
1605604630000|2020-11-17 09:17:10|2444.73|2444.73|2445.05|2445.05|2445.05|2445.05|2444.72|2444.72|0
1605604640000|2020-11-17 09:17:20|2445.57|2445.57|2446.19|2446.19|2446.19|2446.19|2445.57|2445.57|0
1605604660000|2020-11-17 09:17:40|2446.24|2446.24|2446.41|2446.41|2446.41|2446.41|2446.24|2446.24|0
1605604670000|2020-11-17 09:17:50|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|2446.47|0
1605604680000|2020-11-17 09:18:00|2446.75|2446.75|2446.42|2446.42|2446.75|2446.75|2446.42|2446.42|0
1605604690000|2020-11-17 09:18:10|2446.58|2446.58|2446.35|2446.35|2446.58|2446.58|2446.35|2446.35|0
1605604700000|2020-11-17 09:18:20|2446.19|2446.19|2446.38|2446.38|2446.38|2446.38|2446.13|2446.13|0
1605604720000|2020-11-17 09:18:40|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|2446.83|0
1605604740000|2020-11-17 09:19:00|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|2446.94|0
1605604750000|2020-11-17 09:19:10|2446.98|2446.98|2446.98|2446.98|2446.98|2446.98|2446.81|2446.81|0
1605604760000|2020-11-17 09:19:20|2447.14|2447.14|2447.34|2447.34|2447.56|2447.56|2447.14|2447.14|0
1605604770000|2020-11-17 09:19:30|2447.42|2447.42|2447.76|2447.76|2447.76|2447.76|2447.42|2447.42|0
1605604780000|2020-11-17 09:19:40|2447.59|2447.59|2447.64|2447.64|2447.75|2447.75|2447.59|2447.59|0
1605604790000|2020-11-17 09:19:50|2447.7|2447.7|2448.65|2448.65|2448.82|2448.82|2447.7|2447.7|0
1605604800000|2020-11-17 09:20:00|2448.72|2448.72|2449.26|2449.26|2449.27|2449.27|2448.72|2448.72|0
1605604810000|2020-11-17 09:20:10|2449.6|2449.6|2450.27|2450.27|2450.27|2450.27|2449.6|2449.6|0
1605604820000|2020-11-17 09:20:20|2450.1|2450.1|2449.94|2449.94|2450.1|2450.1|2449.94|2449.94|0
1605604830000|2020-11-17 09:20:30|2450.06|2450.06|2450.35|2450.35|2450.35|2450.35|2450.06|2450.06|0
1605604840000|2020-11-17 09:20:40|2450.37|2450.37|2450.55|2450.55|2450.55|2450.55|2450.37|2450.37|0
1605604850000|2020-11-17 09:20:50|2450.6|2450.6|2450.55|2450.55|2450.6|2450.6|2450.55|2450.55|0
1605604860000|2020-11-17 09:21:00|2450.71|2450.71|2450.96|2450.96|2450.96|2450.96|2450.71|2450.71|0
1605604870000|2020-11-17 09:21:10|2451.07|2451.07|2451.65|2451.65|2451.65|2451.65|2451.07|2451.07|0
1605604880000|2020-11-17 09:21:20|2451.6|2451.6|2451.12|2451.12|2451.62|2451.62|2451.12|2451.12|0
1605604890000|2020-11-17 09:21:30|2451.29|2451.29|2450.26|2450.26|2451.29|2451.29|2450.26|2450.26|0
1605604900000|2020-11-17 09:21:40|2450.23|2450.23|2450.76|2450.76|2450.76|2450.76|2450.19|2450.19|0
1605604920000|2020-11-17 09:22:00|2450.93|2450.93|2450.93|2450.93|2450.93|2450.93|2450.93|2450.93|0
1605604930000|2020-11-17 09:22:10|2450.98|2450.98|2450.98|2450.98|2450.98|2450.98|2450.98|2450.98|0
1605604940000|2020-11-17 09:22:20|2450.81|2450.81|2450.27|2450.27|2450.81|2450.81|2450.27|2450.27|0
1605604950000|2020-11-17 09:22:30|2450.21|2450.21|2448.52|2448.52|2450.21|2450.21|2448.52|2448.52|0
1605604960000|2020-11-17 09:22:40|2448.35|2448.35|2447.85|2447.85|2448.35|2448.35|2447.67|2447.67|0
1605604970000|2020-11-17 09:22:50|2447.76|2447.76|2447.65|2447.65|2447.76|2447.76|2447.65|2447.65|0
1605604980000|2020-11-17 09:23:00|2448.48|2448.48|2448.74|2448.74|2448.74|2448.74|2448.48|2448.48|0
1605604990000|2020-11-17 09:23:10|2448.67|2448.67|2448.5|2448.5|2448.83|2448.83|2448.5|2448.5|0
1605605000000|2020-11-17 09:23:20|2448.34|2448.34|2448.04|2448.04|2448.34|2448.34|2448.04|2448.04|0
1605605020000|2020-11-17 09:23:40|2447.87|2447.87|2447.6|2447.6|2447.87|2447.87|2447.6|2447.6|0
1605605030000|2020-11-17 09:23:50|2447.64|2447.64|2448.32|2448.32|2448.32|2448.32|2447.64|2447.64|0
1605605040000|2020-11-17 09:24:00|2448.28|2448.28|2447.9|2447.9|2448.28|2448.28|2447.9|2447.9|0
1605605050000|2020-11-17 09:24:10|2447.73|2447.73|2447.71|2447.71|2447.73|2447.73|2447.46|2447.46|0
1605605060000|2020-11-17 09:24:20|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|2447.67|0
1605605070000|2020-11-17 09:24:30|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|2447.61|0
1605605080000|2020-11-17 09:24:40|2447.55|2447.55|2447.38|2447.38|2447.55|2447.55|2447.32|2447.32|0
1605605090000|2020-11-17 09:24:50|2447.44|2447.44|2447.6|2447.6|2447.6|2447.6|2447.44|2447.44|0
1605605100000|2020-11-17 09:25:00|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|2447.77|0
1605605110000|2020-11-17 09:25:10|2447.83|2447.83|2448.11|2448.11|2448.11|2448.11|2447.83|2447.83|0
1605605120000|2020-11-17 09:25:20|2448.89|2448.89|2449.93|2449.93|2449.96|2449.96|2448.89|2448.89|0
1605605130000|2020-11-17 09:25:30|2450.32|2450.32|2450.4|2450.4|2450.4|2450.4|2450.32|2450.32|0
1605605140000|2020-11-17 09:25:40|2450.29|2450.29|2450.42|2450.42|2450.43|2450.43|2450.29|2450.29|0
1605605150000|2020-11-17 09:25:50|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|2450.13|0
1605605160000|2020-11-17 09:26:00|2449.97|2449.97|2449.97|2449.97|2449.97|2449.97|2449.97|2449.97|0
1605605170000|2020-11-17 09:26:10|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|0
1605605180000|2020-11-17 09:26:20|2449.69|2449.69|2449.65|2449.65|2449.69|2449.69|2449.65|2449.65|0
1605605200000|2020-11-17 09:26:40|2449.82|2449.82|2449.12|2449.12|2449.89|2449.89|2449.12|2449.12|0
1605605210000|2020-11-17 09:26:50|2449.07|2449.07|2449.09|2449.09|2449.29|2449.29|2449.06|2449.06|0
1605605220000|2020-11-17 09:27:00|2448.92|2448.92|2449.07|2449.07|2449.07|2449.07|2448.92|2448.92|0
1605605230000|2020-11-17 09:27:10|2449.23|2449.23|2449.22|2449.22|2449.23|2449.23|2449.22|2449.22|0
1605605240000|2020-11-17 09:27:20|2448.99|2448.99|2448.67|2448.67|2448.99|2448.99|2448.67|2448.67|0
1605605250000|2020-11-17 09:27:30|2448.78|2448.78|2449.01|2449.01|2449.01|2449.01|2448.78|2448.78|0
1605605260000|2020-11-17 09:27:40|2448.89|2448.89|2448.89|2448.89|2449.06|2449.06|2448.89|2448.89|0
1605605270000|2020-11-17 09:27:50|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|2448.61|0
1605605280000|2020-11-17 09:28:00|2448.53|2448.53|2448.36|2448.36|2448.53|2448.53|2448.36|2448.36|0
1605605290000|2020-11-17 09:28:10|2448.19|2448.19|2448.09|2448.09|2448.19|2448.19|2448.09|2448.09|0
1605605300000|2020-11-17 09:28:20|2448.15|2448.15|2448.27|2448.27|2448.44|2448.44|2448.15|2448.15|0
1605605310000|2020-11-17 09:28:30|2448.44|2448.44|2448.54|2448.54|2448.54|2448.54|2448.44|2448.44|0
1605605320000|2020-11-17 09:28:40|2448.37|2448.37|2448.14|2448.14|2448.54|2448.54|2448.14|2448.14|0
1605605330000|2020-11-17 09:28:50|2448.13|2448.13|2448.13|2448.13|2448.13|2448.13|2448.13|2448.13|0
1605605340000|2020-11-17 09:29:00|2448.08|2448.08|2447.87|2447.87|2448.08|2448.08|2447.87|2447.87|0
1605605350000|2020-11-17 09:29:10|2448.13|2448.13|2447.96|2447.96|2448.13|2448.13|2447.96|2447.96|0
1605605360000|2020-11-17 09:29:20|2447.79|2447.79|2447.73|2447.73|2447.79|2447.79|2447.62|2447.62|0
1605605380000|2020-11-17 09:29:40|2447.74|2447.74|2447.73|2447.73|2447.74|2447.74|2447.73|2447.73|0
1605605390000|2020-11-17 09:29:50|2447.68|2447.68|2447.44|2447.44|2447.74|2447.74|2447.42|2447.42|0
1605605400000|2020-11-17 09:30:00|2447.38|2447.38|2447.04|2447.04|2447.38|2447.38|2447.04|2447.04|0
1605605410000|2020-11-17 09:30:10|2446.91|2446.91|2446.91|2446.91|2446.91|2446.91|2446.58|2446.58|0
1605605420000|2020-11-17 09:30:20|2447.08|2447.08|2447.09|2447.09|2447.09|2447.09|2446.8|2446.8|0
1605605430000|2020-11-17 09:30:30|2447.17|2447.17|2448.11|2448.11|2448.11|2448.11|2447.17|2447.17|0
1605605440000|2020-11-17 09:30:40|2448.29|2448.29|2447.93|2447.93|2448.45|2448.45|2447.93|2447.93|0
1605605450000|2020-11-17 09:30:50|2448.01|2448.01|2448.59|2448.59|2448.59|2448.59|2448.01|2448.01|0
1605605460000|2020-11-17 09:31:00|2448.55|2448.55|2448.55|2448.55|2448.55|2448.55|2448.49|2448.49|0
1605605470000|2020-11-17 09:31:10|2448.43|2448.43|2448.27|2448.27|2448.43|2448.43|2448.27|2448.27|0
1605605480000|2020-11-17 09:31:20|2448.23|2448.23|2448.29|2448.29|2448.29|2448.29|2448.22|2448.22|0
1605605490000|2020-11-17 09:31:30|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|0
1605605500000|2020-11-17 09:31:40|2448.07|2448.07|2448.07|2448.07|2448.07|2448.07|2448.07|2448.07|0
1605605510000|2020-11-17 09:31:50|2448.23|2448.23|2448.07|2448.07|2448.23|2448.23|2448.07|2448.07|0
1605605520000|2020-11-17 09:32:00|2447.9|2447.9|2447.94|2447.94|2447.94|2447.94|2447.9|2447.9|0
1605605530000|2020-11-17 09:32:10|2447.78|2447.78|2447.61|2447.61|2447.78|2447.78|2447.61|2447.61|0
1605605540000|2020-11-17 09:32:20|2447.72|2447.72|2447.78|2447.78|2447.78|2447.78|2447.72|2447.72|0
1605605550000|2020-11-17 09:32:30|2447.55|2447.55|2447.4|2447.4|2447.55|2447.55|2447.4|2447.4|0
1605605560000|2020-11-17 09:32:40|2447.24|2447.24|2447.52|2447.52|2447.63|2447.63|2447.24|2447.24|0
1605605570000|2020-11-17 09:32:50|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|2447.35|0
1605605580000|2020-11-17 09:33:00|2447.32|2447.32|2447.32|2447.32|2447.32|2447.32|2447.15|2447.15|0
1605605590000|2020-11-17 09:33:10|2447.09|2447.09|2447.08|2447.08|2447.09|2447.09|2446.92|2446.92|0
1605605600000|2020-11-17 09:33:20|2447.06|2447.06|2447.12|2447.12|2447.12|2447.12|2447.06|2447.06|0
1605605610000|2020-11-17 09:33:30|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|2447.23|0
1605605620000|2020-11-17 09:33:40|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|0
1605605630000|2020-11-17 09:33:50|2447.29|2447.29|2447.65|2447.65|2447.87|2447.87|2447.29|2447.29|0
1605605640000|2020-11-17 09:34:00|2447.72|2447.72|2447.64|2447.64|2447.76|2447.76|2447.64|2447.64|0
1605605650000|2020-11-17 09:34:10|2447.14|2447.14|2447.2|2447.2|2447.2|2447.2|2447.07|2447.07|0
1605605660000|2020-11-17 09:34:20|2447.16|2447.16|2447.16|2447.16|2447.16|2447.16|2447.16|2447.16|0
1605605670000|2020-11-17 09:34:30|2447.21|2447.21|2447.33|2447.33|2447.33|2447.33|2447.21|2447.21|0
1605605680000|2020-11-17 09:34:40|2447.49|2447.49|2447.32|2447.32|2447.49|2447.49|2447.32|2447.32|0
1605605700000|2020-11-17 09:35:00|2447.26|2447.26|2447.19|2447.19|2447.26|2447.26|2447.19|2447.19|0
1605605710000|2020-11-17 09:35:10|2447.13|2447.13|2447.57|2447.57|2447.57|2447.57|2447.11|2447.11|0
1605605720000|2020-11-17 09:35:20|2447.62|2447.62|2448.13|2448.13|2448.13|2448.13|2447.62|2447.62|0
1605605730000|2020-11-17 09:35:30|2448.3|2448.3|2448.34|2448.34|2448.34|2448.34|2448.3|2448.3|0
1605605750000|2020-11-17 09:35:50|2448.56|2448.56|2448.4|2448.4|2449.06|2449.06|2448.4|2448.4|0
1605605760000|2020-11-17 09:36:00|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|2448.52|0
1605605770000|2020-11-17 09:36:10|2448.58|2448.58|2449.45|2449.45|2449.45|2449.45|2448.58|2448.58|0
1605605790000|2020-11-17 09:36:30|2449.28|2449.28|2449.19|2449.19|2449.34|2449.34|2449.19|2449.19|0
1605605800000|2020-11-17 09:36:40|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|0
1605605810000|2020-11-17 09:36:50|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|0
1605605820000|2020-11-17 09:37:00|2449.11|2449.11|2449.11|2449.11|2449.11|2449.11|2449.11|2449.11|0
1605605830000|2020-11-17 09:37:10|2449.45|2449.45|2449.42|2449.42|2449.45|2449.45|2449.31|2449.31|0
1605605840000|2020-11-17 09:37:20|2449.41|2449.41|2449.51|2449.51|2449.68|2449.68|2449.41|2449.41|0
1605605850000|2020-11-17 09:37:30|2449.63|2449.63|2449.46|2449.46|2449.63|2449.63|2449.46|2449.46|0
1605605860000|2020-11-17 09:37:40|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|2449.52|0
1605605870000|2020-11-17 09:37:50|2449.54|2449.54|2449.56|2449.56|2449.56|2449.56|2449.54|2449.54|0
1605605880000|2020-11-17 09:38:00|2449.5|2449.5|2449.1|2449.1|2449.6|2449.6|2449.1|2449.1|0
1605605890000|2020-11-17 09:38:10|2449.44|2449.44|2449.26|2449.26|2449.47|2449.47|2449.26|2449.26|0
1605605900000|2020-11-17 09:38:20|2448.92|2448.92|2449.29|2449.29|2449.29|2449.29|2448.75|2448.75|0
1605605910000|2020-11-17 09:38:30|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|2449.13|0
1605605920000|2020-11-17 09:38:40|2449.35|2449.35|2449.35|2449.35|2449.35|2449.35|2449.35|2449.35|0
1605605930000|2020-11-17 09:38:50|2449.4|2449.4|2449.4|2449.4|2449.4|2449.4|2449.4|2449.4|0
1605605940000|2020-11-17 09:39:00|2449.63|2449.63|2449.63|2449.63|2449.79|2449.79|2449.63|2449.63|0
1605605950000|2020-11-17 09:39:10|2449.46|2449.46|2450.36|2450.36|2450.36|2450.36|2449.46|2449.46|0
1605605960000|2020-11-17 09:39:20|2449.95|2449.95|2449.84|2449.84|2449.95|2449.95|2449.84|2449.84|0
1605605970000|2020-11-17 09:39:30|2449.78|2449.78|2449.55|2449.55|2449.78|2449.78|2449.44|2449.44|0
1605605980000|2020-11-17 09:39:40|2449.5|2449.5|2449.49|2449.49|2449.66|2449.66|2449.49|2449.49|0
1605605990000|2020-11-17 09:39:50|2449.45|2449.45|2449.5|2449.5|2449.56|2449.56|2449.23|2449.23|0
1605606000000|2020-11-17 09:40:00|2449.56|2449.56|2449.05|2449.05|2449.56|2449.56|2449.05|2449.05|0
1605606010000|2020-11-17 09:40:10|2449.11|2449.11|2448.74|2448.74|2449.11|2449.11|2448.74|2448.74|0
1605606020000|2020-11-17 09:40:20|2448.85|2448.85|2448.88|2448.88|2448.88|2448.88|2448.85|2448.85|0
1605606030000|2020-11-17 09:40:30|2448.92|2448.92|2449.13|2449.13|2449.3|2449.3|2448.92|2448.92|0
1605606040000|2020-11-17 09:40:40|2449.16|2449.16|2449.8|2449.8|2449.8|2449.8|2449.15|2449.15|0
1605606050000|2020-11-17 09:40:50|2449.86|2449.86|2449.86|2449.86|2449.86|2449.86|2449.69|2449.69|0
1605606060000|2020-11-17 09:41:00|2449.8|2449.8|2449.99|2449.99|2449.99|2449.99|2449.8|2449.8|0
1605606070000|2020-11-17 09:41:10|2450.15|2450.15|2449.78|2449.78|2450.32|2450.32|2449.78|2449.78|0
1605606080000|2020-11-17 09:41:20|2449.61|2449.61|2449.78|2449.78|2449.78|2449.78|2449.61|2449.61|0
1605606090000|2020-11-17 09:41:30|2449.82|2449.82|2449.52|2449.52|2449.82|2449.82|2449.52|2449.52|0
1605606110000|2020-11-17 09:41:50|2449.4|2449.4|2449.29|2449.29|2449.4|2449.4|2449.18|2449.18|0
1605606120000|2020-11-17 09:42:00|2448.95|2448.95|2449.12|2449.12|2449.12|2449.12|2448.95|2448.95|0
1605606130000|2020-11-17 09:42:10|2449.11|2449.11|2449.13|2449.13|2449.13|2449.13|2449.1|2449.1|0
1605606140000|2020-11-17 09:42:20|2449.04|2449.04|2448.85|2448.85|2449.04|2449.04|2448.82|2448.82|0
1605606150000|2020-11-17 09:42:30|2448.8|2448.8|2448.81|2448.81|2448.81|2448.81|2448.8|2448.8|0
1605606160000|2020-11-17 09:42:40|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|2448.94|0
1605606170000|2020-11-17 09:42:50|2448.98|2448.98|2448.87|2448.87|2448.98|2448.98|2448.87|2448.87|0
1605606180000|2020-11-17 09:43:00|2448.81|2448.81|2448.69|2448.69|2448.81|2448.81|2448.67|2448.67|0
1605606190000|2020-11-17 09:43:10|2448.8|2448.8|2448.52|2448.52|2448.8|2448.8|2448.52|2448.52|0
1605606210000|2020-11-17 09:43:30|2448.58|2448.58|2449.72|2449.72|2449.72|2449.72|2448.58|2448.58|0
1605606220000|2020-11-17 09:43:40|2449.97|2449.97|2449.99|2449.99|2450.52|2450.52|2449.97|2449.97|0
1605606230000|2020-11-17 09:43:50|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|0
1605606240000|2020-11-17 09:44:00|2449.79|2449.79|2449.9|2449.9|2449.9|2449.9|2449.73|2449.73|0
1605606250000|2020-11-17 09:44:10|2450.01|2450.01|2450.01|2450.01|2450.01|2450.01|2450.01|2450.01|0
1605606270000|2020-11-17 09:44:30|2450.35|2450.35|2450.64|2450.64|2450.68|2450.68|2450.35|2450.35|0
1605606280000|2020-11-17 09:44:40|2450.58|2450.58|2450.81|2450.81|2450.81|2450.81|2450.58|2450.58|0
1605606290000|2020-11-17 09:44:50|2450.75|2450.75|2451.1|2451.1|2451.21|2451.21|2450.75|2450.75|0
1605606300000|2020-11-17 09:45:00|2450.97|2450.97|2451.05|2451.05|2451.05|2451.05|2450.97|2450.97|0
1605606310000|2020-11-17 09:45:10|2451.17|2451.17|2450.84|2450.84|2451.17|2451.17|2450.84|2450.84|0
1605606320000|2020-11-17 09:45:20|2450.8|2450.8|2450.84|2450.84|2450.84|2450.84|2450.8|2450.8|0
1605606330000|2020-11-17 09:45:30|2450.83|2450.83|2450.57|2450.57|2450.83|2450.83|2450.38|2450.38|0
1605606340000|2020-11-17 09:45:40|2450.58|2450.58|2450.58|2450.58|2450.58|2450.58|2450.58|2450.58|0
1605606350000|2020-11-17 09:45:50|2450.7|2450.7|2450.35|2450.35|2450.7|2450.7|2450.35|2450.35|0
1605606360000|2020-11-17 09:46:00|2449.63|2449.63|2449.08|2449.08|2449.63|2449.63|2449.08|2449.08|0
1605606370000|2020-11-17 09:46:10|2448.96|2448.96|2449|2449|2449.02|2449.02|2448.96|2448.96|0
1605606380000|2020-11-17 09:46:20|2448.89|2448.89|2448.7|2448.7|2448.89|2448.89|2448.7|2448.7|0
1605606390000|2020-11-17 09:46:30|2448.64|2448.64|2448.51|2448.51|2448.64|2448.64|2448.51|2448.51|0
1605606400000|2020-11-17 09:46:40|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|2448.23|0
1605606410000|2020-11-17 09:46:50|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|2448.35|0
1605606420000|2020-11-17 09:47:00|2448.24|2448.24|2448.18|2448.18|2448.24|2448.24|2447.89|2447.89|0
1605606430000|2020-11-17 09:47:10|2448.24|2448.24|2447.35|2447.35|2448.35|2448.35|2447.35|2447.35|0
1605606450000|2020-11-17 09:47:30|2446.96|2446.96|2446.84|2446.84|2446.96|2446.96|2446.73|2446.73|0
1605606460000|2020-11-17 09:47:40|2446.9|2446.9|2447.23|2447.23|2447.23|2447.23|2446.48|2446.48|0
1605606470000|2020-11-17 09:47:50|2446.9|2446.9|2446.61|2446.61|2446.9|2446.9|2446.56|2446.56|0
1605606480000|2020-11-17 09:48:00|2446.72|2446.72|2446.55|2446.55|2446.72|2446.72|2446.55|2446.55|0
1605606490000|2020-11-17 09:48:10|2446.38|2446.38|2446.42|2446.42|2446.42|2446.42|2446.38|2446.38|0
1605606500000|2020-11-17 09:48:20|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|0
1605606510000|2020-11-17 09:48:30|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|2446.58|0
1605606520000|2020-11-17 09:48:40|2446.41|2446.41|2445.51|2445.51|2446.41|2446.41|2445.48|2445.48|0
1605606530000|2020-11-17 09:48:50|2445.35|2445.35|2445.35|2445.35|2445.35|2445.35|2445.01|2445.01|0
1605606540000|2020-11-17 09:49:00|2444.85|2444.85|2444.72|2444.72|2444.85|2444.85|2444.72|2444.72|0
1605606550000|2020-11-17 09:49:10|2444.56|2444.56|2444.43|2444.43|2444.56|2444.56|2444.32|2444.32|0
1605606560000|2020-11-17 09:49:20|2444.37|2444.37|2445.12|2445.12|2445.18|2445.18|2444.37|2444.37|0
1605606570000|2020-11-17 09:49:30|2445.08|2445.08|2445.08|2445.08|2445.08|2445.08|2445.01|2445.01|0
1605606580000|2020-11-17 09:49:40|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1605606600000|2020-11-17 09:50:00|2445.08|2445.08|2444.92|2444.92|2445.08|2445.08|2444.86|2444.86|0
1605606610000|2020-11-17 09:50:10|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|0
1605606620000|2020-11-17 09:50:20|2445.2|2445.2|2445.48|2445.48|2445.48|2445.48|2445.2|2445.2|0
1605606630000|2020-11-17 09:50:30|2445.51|2445.51|2445.35|2445.35|2445.51|2445.51|2445.35|2445.35|0
1605606640000|2020-11-17 09:50:40|2445.4|2445.4|2445.58|2445.58|2445.58|2445.58|2445.4|2445.4|0
1605606650000|2020-11-17 09:50:50|2445.75|2445.75|2447.08|2447.08|2447.08|2447.08|2445.75|2445.75|0
1605606660000|2020-11-17 09:51:00|2447.17|2447.17|2447.21|2447.21|2447.21|2447.21|2447.17|2447.17|0
1605606670000|2020-11-17 09:51:10|2447.54|2447.54|2447.55|2447.55|2447.55|2447.55|2447.54|2447.54|0
1605606680000|2020-11-17 09:51:20|2447.72|2447.72|2448.66|2448.66|2448.66|2448.66|2447.68|2447.68|0
1605606690000|2020-11-17 09:51:30|2449|2449|2449|2449|2449|2449|2449|2449|0
1605606700000|2020-11-17 09:51:40|2448.83|2448.83|2448.66|2448.66|2448.83|2448.83|2448.66|2448.66|0
1605606710000|2020-11-17 09:51:50|2448.95|2448.95|2448.68|2448.68|2448.95|2448.95|2448.68|2448.68|0
1605606720000|2020-11-17 09:52:00|2448.57|2448.57|2448.57|2448.57|2448.57|2448.57|2448.57|2448.57|0
1605606730000|2020-11-17 09:52:10|2448.51|2448.51|2448.59|2448.59|2448.59|2448.59|2448.51|2448.51|0
1605606760000|2020-11-17 09:52:40|2448.75|2448.75|2448.79|2448.79|2448.79|2448.79|2448.75|2448.75|0
1605606770000|2020-11-17 09:52:50|2449.29|2449.29|2449.45|2449.45|2449.45|2449.45|2449.29|2449.29|0
1605606780000|2020-11-17 09:53:00|2449.57|2449.57|2450.66|2450.66|2450.66|2450.66|2449.57|2449.57|0
1605606790000|2020-11-17 09:53:10|2450.6|2450.6|2450.65|2450.65|2450.81|2450.81|2450.43|2450.43|0
1605606800000|2020-11-17 09:53:20|2450.61|2450.61|2450.94|2450.94|2450.94|2450.94|2450.61|2450.61|0
1605606810000|2020-11-17 09:53:30|2451.27|2451.27|2451.27|2451.27|2451.44|2451.44|2451.27|2451.27|0
1605606820000|2020-11-17 09:53:40|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|0
1605606830000|2020-11-17 09:53:50|2451.31|2451.31|2450.86|2450.86|2451.31|2451.31|2450.86|2450.86|0
1605606840000|2020-11-17 09:54:00|2450.87|2450.87|2450.84|2450.84|2450.87|2450.87|2450.67|2450.67|0
1605606850000|2020-11-17 09:54:10|2450.61|2450.61|2450.11|2450.11|2450.61|2450.61|2450.11|2450.11|0
1605606860000|2020-11-17 09:54:20|2450.17|2450.17|2449.72|2449.72|2450.17|2450.17|2449.72|2449.72|0
1605606870000|2020-11-17 09:54:30|2449.67|2449.67|2449.67|2449.67|2449.67|2449.67|2449.67|2449.67|0
1605606880000|2020-11-17 09:54:40|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|0
1605606890000|2020-11-17 09:54:50|2449.21|2449.21|2449.27|2449.27|2449.27|2449.27|2449.21|2449.21|0
1605606900000|2020-11-17 09:55:00|2449.33|2449.33|2449.49|2449.49|2449.49|2449.49|2449.33|2449.33|0
1605606910000|2020-11-17 09:55:10|2449.16|2449.16|2449.16|2449.16|2449.16|2449.16|2449.16|2449.16|0
1605606920000|2020-11-17 09:55:20|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|0
1605606930000|2020-11-17 09:55:30|2449.05|2449.05|2449.01|2449.01|2449.05|2449.05|2449.01|2449.01|0
1605606940000|2020-11-17 09:55:40|2448.97|2448.97|2448.23|2448.23|2448.97|2448.97|2448.23|2448.23|0
1605606950000|2020-11-17 09:55:50|2448.29|2448.29|2448.27|2448.27|2448.29|2448.29|2448.27|2448.27|0
1605606960000|2020-11-17 09:56:00|2448.25|2448.25|2447.75|2447.75|2448.25|2448.25|2447.75|2447.75|0
1605606970000|2020-11-17 09:56:10|2447.68|2447.68|2447.38|2447.38|2447.68|2447.68|2447.38|2447.38|0
1605606980000|2020-11-17 09:56:20|2447.37|2447.37|2446.77|2446.77|2447.37|2447.37|2446.64|2446.64|0
1605606990000|2020-11-17 09:56:30|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|2446.44|0
1605607000000|2020-11-17 09:56:40|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|2446.48|0
1605607010000|2020-11-17 09:56:50|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|2446.52|0
1605607020000|2020-11-17 09:57:00|2446.69|2446.69|2446.69|2446.69|2446.69|2446.69|2446.69|2446.69|0
1605607030000|2020-11-17 09:57:10|2446.86|2446.86|2448.31|2448.31|2448.31|2448.31|2446.86|2446.86|0
1605607040000|2020-11-17 09:57:20|2448.65|2448.65|2448.65|2448.65|2448.65|2448.65|2448.65|2448.65|0
1605607050000|2020-11-17 09:57:30|2448.63|2448.63|2448.63|2448.63|2448.63|2448.63|2448.63|2448.63|0
1605607070000|2020-11-17 09:57:50|2449.63|2449.63|2449.75|2449.75|2449.75|2449.75|2449.59|2449.59|0
1605607080000|2020-11-17 09:58:00|2449.92|2449.92|2450.33|2450.33|2450.33|2450.33|2449.92|2449.92|0
1605607090000|2020-11-17 09:58:10|2450.66|2450.66|2451.12|2451.12|2451.12|2451.12|2450.66|2450.66|0
1605607100000|2020-11-17 09:58:20|2451.06|2451.06|2450.8|2450.8|2451.06|2451.06|2450.65|2450.65|0
1605607110000|2020-11-17 09:58:30|2450.52|2450.52|2450.35|2450.35|2450.52|2450.52|2450.35|2450.35|0
1605607120000|2020-11-17 09:58:40|2450.27|2450.27|2450.51|2450.51|2450.57|2450.57|2450.23|2450.23|0
1605607130000|2020-11-17 09:58:50|2450.47|2450.47|2450.3|2450.3|2450.47|2450.47|2450.3|2450.3|0
1605607140000|2020-11-17 09:59:00|2450.14|2450.14|2449.73|2449.73|2450.31|2450.31|2449.73|2449.73|0
1605607150000|2020-11-17 09:59:10|2449.6|2449.6|2449.26|2449.26|2449.6|2449.6|2449.26|2449.26|0
1605607160000|2020-11-17 09:59:20|2449.43|2449.43|2449.47|2449.47|2449.47|2449.47|2449.43|2449.43|0
1605607170000|2020-11-17 09:59:30|2449.3|2449.3|2449.46|2449.46|2449.47|2449.47|2449.3|2449.3|0
1605607190000|2020-11-17 09:59:50|2449.57|2449.57|2449.53|2449.53|2449.7|2449.7|2449.53|2449.53|0
1605607200000|2020-11-17 10:00:00|2449.7|2449.7|2449.59|2449.59|2449.7|2449.7|2449.53|2449.53|0
1605607210000|2020-11-17 10:00:10|2449.55|2449.55|2449.61|2449.61|2449.61|2449.61|2449.55|2449.55|0
1605607220000|2020-11-17 10:00:20|2449.6|2449.6|2449.53|2449.53|2449.6|2449.6|2449.53|2449.53|0
1605607240000|2020-11-17 10:00:40|2449.57|2449.57|2449.33|2449.33|2449.57|2449.57|2449.33|2449.33|0
1605607250000|2020-11-17 10:00:50|2449.39|2449.39|2448.7|2448.7|2449.39|2449.39|2448.7|2448.7|0
1605607260000|2020-11-17 10:01:00|2448.67|2448.67|2448.49|2448.49|2448.84|2448.84|2448.45|2448.45|0
1605607270000|2020-11-17 10:01:10|2448.42|2448.42|2448.24|2448.24|2448.42|2448.42|2448.24|2448.24|0
1605607280000|2020-11-17 10:01:20|2447.74|2447.74|2447.74|2447.74|2447.74|2447.74|2447.69|2447.69|0
1605607290000|2020-11-17 10:01:30|2447.58|2447.58|2446.91|2446.91|2447.58|2447.58|2446.91|2446.91|0
1605607310000|2020-11-17 10:01:50|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|2446.74|0
1605607320000|2020-11-17 10:02:00|2446.68|2446.68|2446.92|2446.92|2446.92|2446.92|2446.55|2446.55|0
1605607330000|2020-11-17 10:02:10|2447.09|2447.09|2447.55|2447.55|2447.55|2447.55|2447.09|2447.09|0
1605607340000|2020-11-17 10:02:20|2447.51|2447.51|2447.51|2447.51|2447.51|2447.51|2447.51|2447.51|0
1605607350000|2020-11-17 10:02:30|2447.68|2447.68|2447.64|2447.64|2447.68|2447.68|2447.51|2447.51|0
1605607360000|2020-11-17 10:02:40|2447.68|2447.68|2447.68|2447.68|2447.68|2447.68|2447.68|2447.68|0
1605607370000|2020-11-17 10:02:50|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|2447.9|0
1605607380000|2020-11-17 10:03:00|2447.74|2447.74|2447.32|2447.32|2447.74|2447.74|2447.32|2447.32|0
1605607390000|2020-11-17 10:03:10|2446.99|2446.99|2447.14|2447.14|2447.14|2447.14|2446.77|2446.77|0
1605607400000|2020-11-17 10:03:20|2447.64|2447.64|2448.63|2448.63|2448.63|2448.63|2447.64|2447.64|0
1605607410000|2020-11-17 10:03:30|2448.65|2448.65|2449.52|2449.52|2449.52|2449.52|2448.65|2448.65|0
1605607420000|2020-11-17 10:03:40|2450.02|2450.02|2450.41|2450.41|2450.41|2450.41|2450.02|2450.02|0
1605607430000|2020-11-17 10:03:50|2450.69|2450.69|2451.54|2451.54|2451.54|2451.54|2450.64|2450.64|0
1605607440000|2020-11-17 10:04:00|2451.6|2451.6|2451.93|2451.93|2451.93|2451.93|2451.6|2451.6|0
1605607450000|2020-11-17 10:04:10|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|2452.1|0
1605607460000|2020-11-17 10:04:20|2452.04|2452.04|2451.57|2451.57|2452.04|2452.04|2451.49|2451.49|0
1605607470000|2020-11-17 10:04:30|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|2451.4|0
1605607490000|2020-11-17 10:04:50|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|2451.24|0
1605607500000|2020-11-17 10:05:00|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|2451.26|0
1605607510000|2020-11-17 10:05:10|2451.3|2451.3|2451.3|2451.3|2451.3|2451.3|2451.3|2451.3|0
1605607520000|2020-11-17 10:05:20|2451.41|2451.41|2451.5|2451.5|2451.58|2451.58|2451.36|2451.36|0
1605607530000|2020-11-17 10:05:30|2451.49|2451.49|2450.54|2450.54|2451.49|2451.49|2450.54|2450.54|0
1605607540000|2020-11-17 10:05:40|2450.21|2450.21|2450.08|2450.08|2450.26|2450.26|2450.08|2450.08|0
1605607560000|2020-11-17 10:06:00|2450.13|2450.13|2450.26|2450.26|2450.26|2450.26|2450.1|2450.1|0
1605607570000|2020-11-17 10:06:10|2450.21|2450.21|2450.21|2450.21|2450.21|2450.21|2450.21|2450.21|0
1605607580000|2020-11-17 10:06:20|2450.37|2450.37|2450.32|2450.32|2450.37|2450.37|2450.32|2450.32|0
1605607590000|2020-11-17 10:06:30|2450.55|2450.55|2449.82|2449.82|2450.55|2450.55|2449.82|2449.82|0
1605607600000|2020-11-17 10:06:40|2449.76|2449.76|2449.43|2449.43|2449.82|2449.82|2449.43|2449.43|0
1605607610000|2020-11-17 10:06:50|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|0
1605607620000|2020-11-17 10:07:00|2450.01|2450.01|2450.18|2450.18|2450.18|2450.18|2450.01|2450.01|0
1605607640000|2020-11-17 10:07:20|2450.16|2450.16|2450.25|2450.25|2450.25|2450.25|2450.16|2450.16|0
1605607650000|2020-11-17 10:07:30|2450.14|2450.14|2449.8|2449.8|2450.14|2450.14|2449.8|2449.8|0
1605607660000|2020-11-17 10:07:40|2449.77|2449.77|2448.94|2448.94|2449.77|2449.77|2448.94|2448.94|0
1605607680000|2020-11-17 10:08:00|2449|2449|2449|2449|2449|2449|2449|2449|0
1605607690000|2020-11-17 10:08:10|2449.04|2449.04|2449.9|2449.9|2449.9|2449.9|2449.04|2449.04|0
1605607700000|2020-11-17 10:08:20|2449.96|2449.96|2449.96|2449.96|2449.96|2449.96|2449.96|2449.96|0
1605607710000|2020-11-17 10:08:30|2449.79|2449.79|2449.78|2449.78|2449.79|2449.79|2449.78|2449.78|0
1605607720000|2020-11-17 10:08:40|2449.44|2449.44|2448.38|2448.38|2449.44|2449.44|2448.38|2448.38|0
1605607730000|2020-11-17 10:08:50|2448.44|2448.44|2448.44|2448.44|2448.44|2448.44|2448.44|2448.44|0
1605607740000|2020-11-17 10:09:00|2448.33|2448.33|2447.64|2447.64|2448.33|2448.33|2447.64|2447.64|0
1605607750000|2020-11-17 10:09:10|2447.47|2447.47|2447.13|2447.13|2447.47|2447.47|2447.13|2447.13|0
1605607760000|2020-11-17 10:09:20|2447.09|2447.09|2447.07|2447.07|2447.09|2447.09|2447.07|2447.07|0
1605607770000|2020-11-17 10:09:30|2446.9|2446.9|2447.24|2447.24|2447.24|2447.24|2446.9|2446.9|0
1605607780000|2020-11-17 10:09:40|2447.4|2447.4|2447.25|2447.25|2447.4|2447.4|2447.25|2447.25|0
1605607790000|2020-11-17 10:09:50|2446.97|2446.97|2447.18|2447.18|2447.18|2447.18|2446.91|2446.91|0
1605607800000|2020-11-17 10:10:00|2447.15|2447.15|2447.19|2447.19|2447.19|2447.19|2447.15|2447.15|0
1605607810000|2020-11-17 10:10:10|2447.3|2447.3|2447.32|2447.32|2447.49|2447.49|2447.3|2447.3|0
1605607820000|2020-11-17 10:10:20|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|2447.36|0
1605607830000|2020-11-17 10:10:30|2447.53|2447.53|2447.81|2447.81|2447.92|2447.92|2447.53|2447.53|0
1605607840000|2020-11-17 10:10:40|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|2447.48|0
1605607850000|2020-11-17 10:10:50|2447.44|2447.44|2446.84|2446.84|2447.46|2447.46|2446.84|2446.84|0
1605607860000|2020-11-17 10:11:00|2446.73|2446.73|2446.52|2446.52|2446.73|2446.73|2446.5|2446.5|0
1605607870000|2020-11-17 10:11:10|2446.69|2446.69|2446.63|2446.63|2446.69|2446.69|2446.63|2446.63|0
1605607880000|2020-11-17 10:11:20|2447.13|2447.13|2446.96|2446.96|2447.13|2447.13|2446.96|2446.96|0
1605607910000|2020-11-17 10:11:50|2446.67|2446.67|2447.5|2447.5|2447.5|2447.5|2446.67|2446.67|0
1605607920000|2020-11-17 10:12:00|2447.54|2447.54|2447.26|2447.26|2447.71|2447.71|2447.26|2447.26|0
1605607930000|2020-11-17 10:12:10|2447.32|2447.32|2447.3|2447.3|2447.32|2447.32|2447.3|2447.3|0
1605607940000|2020-11-17 10:12:20|2447.26|2447.26|2446.91|2446.91|2447.26|2447.26|2446.91|2446.91|0
1605607950000|2020-11-17 10:12:30|2446.95|2446.95|2447|2447|2447|2447|2446.95|2446.95|0
1605607960000|2020-11-17 10:12:40|2446.97|2446.97|2447.3|2447.3|2447.3|2447.3|2446.97|2446.97|0
1605607970000|2020-11-17 10:12:50|2447.56|2447.56|2447.56|2447.56|2447.56|2447.56|2447.56|2447.56|0
1605607980000|2020-11-17 10:13:00|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|2447.34|0
1605607990000|2020-11-17 10:13:10|2447.5|2447.5|2447.89|2447.89|2447.89|2447.89|2447.5|2447.5|0
1605608000000|2020-11-17 10:13:20|2447.93|2447.93|2448.18|2448.18|2448.18|2448.18|2447.93|2447.93|0
1605608010000|2020-11-17 10:13:30|2447.96|2447.96|2447.75|2447.75|2447.96|2447.96|2447.75|2447.75|0
1605608020000|2020-11-17 10:13:40|2447.49|2447.49|2446.91|2446.91|2447.49|2447.49|2446.91|2446.91|0
1605608030000|2020-11-17 10:13:50|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|2446.85|0
1605608040000|2020-11-17 10:14:00|2447.02|2447.02|2446.85|2446.85|2447.02|2447.02|2446.85|2446.85|0
1605608060000|2020-11-17 10:14:20|2446.78|2446.78|2445.79|2445.79|2446.82|2446.82|2445.79|2445.79|0
1605608070000|2020-11-17 10:14:30|2445.46|2445.46|2445.29|2445.29|2445.46|2445.46|2445.29|2445.29|0
1605608080000|2020-11-17 10:14:40|2445.63|2445.63|2445.88|2445.88|2445.88|2445.88|2445.63|2445.63|0
1605608090000|2020-11-17 10:14:50|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|0
1605608100000|2020-11-17 10:15:00|2446.09|2446.09|2446.89|2446.89|2446.89|2446.89|2445.81|2445.81|0
1605608110000|2020-11-17 10:15:10|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|2447.12|0
1605608120000|2020-11-17 10:15:20|2447.25|2447.25|2447.64|2447.64|2447.64|2447.64|2447.25|2447.25|0
1605608130000|2020-11-17 10:15:30|2447.41|2447.41|2447.51|2447.51|2447.51|2447.51|2447.3|2447.3|0
1605608140000|2020-11-17 10:15:40|2447.63|2447.63|2447.46|2447.46|2447.63|2447.63|2447.46|2447.46|0
1605608150000|2020-11-17 10:15:50|2447.29|2447.29|2447.32|2447.32|2447.32|2447.32|2447.29|2447.29|0
1605608160000|2020-11-17 10:16:00|2447.27|2447.27|2446.15|2446.15|2447.32|2447.32|2446.15|2446.15|0
1605608170000|2020-11-17 10:16:10|2445.7|2445.7|2445.7|2445.7|2445.7|2445.7|2445.7|2445.7|0
1605608180000|2020-11-17 10:16:20|2446.03|2446.03|2446.03|2446.03|2446.03|2446.03|2446.03|2446.03|0
1605608190000|2020-11-17 10:16:30|2445.87|2445.87|2445.61|2445.61|2445.87|2445.87|2445.61|2445.61|0
1605608210000|2020-11-17 10:16:50|2445.78|2445.78|2445.56|2445.56|2445.78|2445.78|2445.56|2445.56|0
1605608220000|2020-11-17 10:17:00|2445.73|2445.73|2445.96|2445.96|2445.96|2445.96|2445.73|2445.73|0
1605608230000|2020-11-17 10:17:10|2446.13|2446.13|2446.29|2446.29|2446.29|2446.29|2446.13|2446.13|0
1605608240000|2020-11-17 10:17:20|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|2446.41|0
1605608250000|2020-11-17 10:17:30|2446.9|2446.9|2446.95|2446.95|2446.95|2446.95|2446.9|2446.9|0
1605608260000|2020-11-17 10:17:40|2447.03|2447.03|2446.95|2446.95|2447.03|2447.03|2446.95|2446.95|0
1605608270000|2020-11-17 10:17:50|2447|2447|2447.03|2447.03|2447.03|2447.03|2446.95|2446.95|0
1605608280000|2020-11-17 10:18:00|2446.95|2446.95|2447.57|2447.57|2447.57|2447.57|2446.95|2446.95|0
1605608300000|2020-11-17 10:18:20|2447.73|2447.73|2447.69|2447.69|2447.86|2447.86|2447.69|2447.69|0
1605608310000|2020-11-17 10:18:30|2448.08|2448.08|2448.16|2448.16|2448.16|2448.16|2448.08|2448.08|0
1605608320000|2020-11-17 10:18:40|2448|2448|2448.04|2448.04|2448.21|2448.21|2448|2448|0
1605608340000|2020-11-17 10:19:00|2448.08|2448.08|2448.16|2448.16|2448.16|2448.16|2447.99|2447.99|0
1605608350000|2020-11-17 10:19:10|2448.42|2448.42|2448.35|2448.35|2448.46|2448.46|2448.29|2448.29|0
1605608360000|2020-11-17 10:19:20|2448.23|2448.23|2448.21|2448.21|2448.23|2448.23|2448.15|2448.15|0
1605608370000|2020-11-17 10:19:30|2448.08|2448.08|2448.19|2448.19|2448.31|2448.31|2448.08|2448.08|0
1605608380000|2020-11-17 10:19:40|2447.99|2447.99|2447.29|2447.29|2448.02|2448.02|2447.29|2447.29|0
1605608390000|2020-11-17 10:19:50|2447.4|2447.4|2447.49|2447.49|2447.49|2447.49|2447.4|2447.4|0
1605608400000|2020-11-17 10:20:00|2448.15|2448.15|2448.2|2448.2|2448.2|2448.2|2447.98|2447.98|0
1605608410000|2020-11-17 10:20:10|2448.17|2448.17|2448.22|2448.22|2448.22|2448.22|2448.17|2448.17|0
1605608420000|2020-11-17 10:20:20|2448.34|2448.34|2448.34|2448.34|2448.34|2448.34|2448.34|2448.34|0
1605608440000|2020-11-17 10:20:40|2448.17|2448.17|2447.72|2447.72|2448.17|2448.17|2447.72|2447.72|0
1605608450000|2020-11-17 10:20:50|2447.56|2447.56|2447.1|2447.1|2447.56|2447.56|2447.1|2447.1|0
1605608460000|2020-11-17 10:21:00|2446.89|2446.89|2446.89|2446.89|2446.89|2446.89|2446.89|2446.89|0
1605608480000|2020-11-17 10:21:20|2447.05|2447.05|2446.84|2446.84|2447.05|2447.05|2446.83|2446.83|0
1605608490000|2020-11-17 10:21:30|2446.8|2446.8|2446.73|2446.73|2446.8|2446.8|2446.62|2446.62|0
1605608500000|2020-11-17 10:21:40|2446.62|2446.62|2446.13|2446.13|2446.62|2446.62|2446.13|2446.13|0
1605608510000|2020-11-17 10:21:50|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|2446.01|0
1605608520000|2020-11-17 10:22:00|2445.97|2445.97|2445.9|2445.9|2445.97|2445.97|2445.9|2445.9|0
1605608530000|2020-11-17 10:22:10|2446.07|2446.07|2446.07|2446.07|2446.07|2446.07|2446.07|2446.07|0
1605608540000|2020-11-17 10:22:20|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|2446.23|0
1605608550000|2020-11-17 10:22:30|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|2446.2|0
1605608560000|2020-11-17 10:22:40|2446.04|2446.04|2446.15|2446.15|2446.15|2446.15|2446.04|2446.04|0
1605608570000|2020-11-17 10:22:50|2446.11|2446.11|2446.11|2446.11|2446.11|2446.11|2446.11|2446.11|0
1605608590000|2020-11-17 10:23:10|2446|2446|2445.87|2445.87|2446|2446|2445.87|2445.87|0
1605608600000|2020-11-17 10:23:20|2445.7|2445.7|2446.03|2446.03|2446.03|2446.03|2445.7|2445.7|0
1605608620000|2020-11-17 10:23:40|2445.7|2445.7|2445.87|2445.87|2445.87|2445.87|2445.7|2445.7|0
1605608630000|2020-11-17 10:23:50|2445.52|2445.52|2445.52|2445.52|2445.52|2445.52|2445.52|2445.52|0
1605608640000|2020-11-17 10:24:00|2445.31|2445.31|2445.06|2445.06|2445.31|2445.31|2445.06|2445.06|0
1605608650000|2020-11-17 10:24:10|2445.72|2445.72|2445.99|2445.99|2446.76|2446.76|2445.38|2445.38|0
1605608660000|2020-11-17 10:24:20|2446.03|2446.03|2447.64|2447.64|2447.64|2447.64|2446.03|2446.03|0
1605608670000|2020-11-17 10:24:30|2447.48|2447.48|2447.53|2447.53|2447.54|2447.54|2447.38|2447.38|0
1605608680000|2020-11-17 10:24:40|2447.2|2447.2|2447.2|2447.2|2447.21|2447.21|2447.01|2447.01|0
1605608690000|2020-11-17 10:24:50|2447.37|2447.37|2447.7|2447.7|2447.7|2447.7|2447.3|2447.3|0
1605608700000|2020-11-17 10:25:00|2447.53|2447.53|2447.64|2447.64|2447.7|2447.7|2447.53|2447.53|0
1605608710000|2020-11-17 10:25:10|2447.81|2447.81|2448.58|2448.58|2448.58|2448.58|2447.75|2447.75|0
1605608720000|2020-11-17 10:25:20|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|0
1605608730000|2020-11-17 10:25:30|2448.96|2448.96|2449.39|2449.39|2449.45|2449.45|2448.96|2448.96|0
1605608740000|2020-11-17 10:25:40|2449.22|2449.22|2448.72|2448.72|2449.22|2449.22|2448.72|2448.72|0
1605608750000|2020-11-17 10:25:50|2448.65|2448.65|2448.69|2448.69|2448.77|2448.77|2448.65|2448.65|0
1605608760000|2020-11-17 10:26:00|2448.68|2448.68|2449|2449|2449.34|2449.34|2448.68|2448.68|0
1605608770000|2020-11-17 10:26:10|2449.28|2449.28|2449.19|2449.19|2449.28|2449.28|2449.02|2449.02|0
1605608780000|2020-11-17 10:26:20|2449.36|2449.36|2449.38|2449.38|2449.38|2449.38|2449.36|2449.36|0
1605608790000|2020-11-17 10:26:30|2449.44|2449.44|2449.44|2449.44|2449.44|2449.44|2449.44|2449.44|0
1605608810000|2020-11-17 10:26:50|2449.67|2449.67|2449.73|2449.73|2449.73|2449.73|2449.67|2449.67|0
1605608820000|2020-11-17 10:27:00|2449.56|2449.56|2449.54|2449.54|2449.56|2449.56|2449.15|2449.15|0
1605608830000|2020-11-17 10:27:10|2449.49|2449.49|2449.6|2449.6|2449.6|2449.6|2449.32|2449.32|0
1605608840000|2020-11-17 10:27:20|2449.58|2449.58|2449.85|2449.85|2449.85|2449.85|2449.58|2449.58|0
1605608850000|2020-11-17 10:27:30|2450.02|2450.02|2449.83|2449.83|2450.02|2450.02|2449.8|2449.8|0
1605608870000|2020-11-17 10:27:50|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|0
1605608880000|2020-11-17 10:28:00|2449.44|2449.44|2450.01|2450.01|2450.01|2450.01|2449.44|2449.44|0
1605608890000|2020-11-17 10:28:10|2450.13|2450.13|2450.5|2450.5|2450.63|2450.63|2450.13|2450.13|0
1605608900000|2020-11-17 10:28:20|2450.55|2450.55|2450.5|2450.5|2450.55|2450.55|2450.5|2450.5|0
1605608910000|2020-11-17 10:28:30|2450.54|2450.54|2450.82|2450.82|2450.82|2450.82|2450.54|2450.54|0
1605608920000|2020-11-17 10:28:40|2450.99|2450.99|2451.01|2451.01|2451.03|2451.03|2450.99|2450.99|0
1605608930000|2020-11-17 10:28:50|2450.81|2450.81|2451.43|2451.43|2451.43|2451.43|2450.76|2450.76|0
1605608940000|2020-11-17 10:29:00|2451.49|2451.49|2451.44|2451.44|2451.61|2451.61|2451.27|2451.27|0
1605608950000|2020-11-17 10:29:10|2451.27|2451.27|2451.76|2451.76|2451.93|2451.93|2451.27|2451.27|0
1605608960000|2020-11-17 10:29:20|2451.88|2451.88|2451.93|2451.93|2452.05|2452.05|2451.88|2451.88|0
1605608980000|2020-11-17 10:29:40|2451.88|2451.88|2451.88|2451.88|2451.88|2451.88|2451.88|2451.88|0
1605608990000|2020-11-17 10:29:50|2451.82|2451.82|2451.36|2451.36|2451.88|2451.88|2451.19|2451.19|0
1605609000000|2020-11-17 10:30:00|2451.57|2451.57|2451.45|2451.45|2451.57|2451.57|2451.37|2451.37|0
1605609010000|2020-11-17 10:30:10|2451.47|2451.47|2451.92|2451.92|2451.92|2451.92|2451.47|2451.47|0
1605609020000|2020-11-17 10:30:20|2451.97|2451.97|2451.97|2451.97|2451.97|2451.97|2451.97|2451.97|0
1605609030000|2020-11-17 10:30:30|2451.98|2451.98|2451.75|2451.75|2451.98|2451.98|2451.65|2451.65|0
1605609050000|2020-11-17 10:30:50|2451.58|2451.58|2451.5|2451.5|2451.58|2451.58|2451.33|2451.33|0
1605609060000|2020-11-17 10:31:00|2451.67|2451.67|2451.06|2451.06|2451.67|2451.67|2451.06|2451.06|0
1605609070000|2020-11-17 10:31:10|2451.02|2451.02|2450.55|2450.55|2451.02|2451.02|2450.55|2450.55|0
1605609080000|2020-11-17 10:31:20|2450.78|2450.78|2450.96|2450.96|2451.01|2451.01|2450.78|2450.78|0
1605609090000|2020-11-17 10:31:30|2450.78|2450.78|2450.9|2450.9|2451.01|2451.01|2450.78|2450.78|0
1605609110000|2020-11-17 10:31:50|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|2451.07|0
1605609120000|2020-11-17 10:32:00|2451.03|2451.03|2450.5|2450.5|2451.14|2451.14|2450.5|2450.5|0
1605609130000|2020-11-17 10:32:10|2450.67|2450.67|2450.56|2450.56|2450.67|2450.67|2450.56|2450.56|0
1605609150000|2020-11-17 10:32:30|2450.44|2450.44|2450.43|2450.43|2450.5|2450.5|2450.42|2450.42|0
1605609160000|2020-11-17 10:32:40|2450.44|2450.44|2450.14|2450.14|2450.44|2450.44|2450.11|2450.11|0
1605609170000|2020-11-17 10:32:50|2449.86|2449.86|2449.63|2449.63|2449.86|2449.86|2449.63|2449.63|0
1605609180000|2020-11-17 10:33:00|2449.6|2449.6|2449.71|2449.71|2449.71|2449.71|2449.54|2449.54|0
1605609190000|2020-11-17 10:33:10|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|2449.87|0
1605609200000|2020-11-17 10:33:20|2450.04|2450.04|2450.93|2450.93|2450.93|2450.93|2450.04|2450.04|0
1605609210000|2020-11-17 10:33:30|2451.1|2451.1|2451.18|2451.18|2451.18|2451.18|2451.01|2451.01|0
1605609220000|2020-11-17 10:33:40|2451.14|2451.14|2451.48|2451.48|2451.48|2451.48|2451.14|2451.14|0
1605609230000|2020-11-17 10:33:50|2451.71|2451.71|2451.83|2451.83|2451.83|2451.83|2451.71|2451.71|0
1605609240000|2020-11-17 10:34:00|2451.91|2451.91|2452.83|2452.83|2452.83|2452.83|2451.91|2451.91|0
1605609250000|2020-11-17 10:34:10|2452.91|2452.91|2453.04|2453.04|2453.08|2453.08|2452.91|2452.91|0
1605609270000|2020-11-17 10:34:30|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|2453.88|0
1605609280000|2020-11-17 10:34:40|2453.91|2453.91|2454.24|2454.24|2454.24|2454.24|2453.91|2453.91|0
1605609300000|2020-11-17 10:35:00|2454.36|2454.36|2454.31|2454.31|2454.6|2454.6|2454.15|2454.15|0
1605609310000|2020-11-17 10:35:10|2454.37|2454.37|2453.7|2453.7|2454.37|2454.37|2453.63|2453.63|0
1605609320000|2020-11-17 10:35:20|2453.76|2453.76|2453.19|2453.19|2453.76|2453.76|2452.83|2452.83|0
1605609330000|2020-11-17 10:35:30|2453.4|2453.4|2452.75|2452.75|2453.4|2453.4|2452.59|2452.59|0
1605609340000|2020-11-17 10:35:40|2452.8|2452.8|2452.52|2452.52|2452.8|2452.8|2452.52|2452.52|0
1605609350000|2020-11-17 10:35:50|2452.68|2452.68|2452.68|2452.68|2452.85|2452.85|2452.68|2452.68|0
1605609360000|2020-11-17 10:36:00|2452.73|2452.73|2451.77|2451.77|2453.01|2453.01|2451.77|2451.77|0
1605609370000|2020-11-17 10:36:10|2451.72|2451.72|2451.76|2451.76|2451.89|2451.89|2451.72|2451.72|0
1605609380000|2020-11-17 10:36:20|2451.81|2451.81|2451.76|2451.76|2451.81|2451.81|2451.76|2451.76|0
1605609390000|2020-11-17 10:36:30|2451.81|2451.81|2451.76|2451.76|2451.81|2451.81|2451.76|2451.76|0
1605609400000|2020-11-17 10:36:40|2451.81|2451.81|2451.61|2451.61|2451.81|2451.81|2451.61|2451.61|0
1605609410000|2020-11-17 10:36:50|2451.67|2451.67|2451.71|2451.71|2451.75|2451.75|2451.67|2451.67|0
1605609420000|2020-11-17 10:37:00|2451.39|2451.39|2450.98|2450.98|2451.39|2451.39|2450.97|2450.97|0
1605609440000|2020-11-17 10:37:20|2450.92|2450.92|2450.85|2450.85|2450.92|2450.92|2450.85|2450.85|0
1605609450000|2020-11-17 10:37:30|2450.81|2450.81|2449.38|2449.38|2450.81|2450.81|2449.38|2449.38|0
1605609460000|2020-11-17 10:37:40|2449.15|2449.15|2449.26|2449.26|2449.26|2449.26|2449.15|2449.15|0
1605609470000|2020-11-17 10:37:50|2448.76|2448.76|2448.69|2448.69|2449.03|2449.03|2448.69|2448.69|0
1605609480000|2020-11-17 10:38:00|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|2448.75|0
1605609490000|2020-11-17 10:38:10|2448.42|2448.42|2448.28|2448.28|2448.42|2448.42|2448.28|2448.28|0
1605609510000|2020-11-17 10:38:30|2448.05|2448.05|2447.88|2447.88|2448.09|2448.09|2447.88|2447.88|0
1605609520000|2020-11-17 10:38:40|2447.72|2447.72|2447.66|2447.66|2447.72|2447.72|2447.66|2447.66|0
1605609530000|2020-11-17 10:38:50|2447.6|2447.6|2447.66|2447.66|2447.66|2447.66|2447.6|2447.6|0
1605609540000|2020-11-17 10:39:00|2447.83|2447.83|2447.66|2447.66|2447.83|2447.83|2447.66|2447.66|0
1605609550000|2020-11-17 10:39:10|2447.75|2447.75|2447.75|2447.75|2447.79|2447.79|2447.75|2447.75|0
1605609560000|2020-11-17 10:39:20|2447.76|2447.76|2449.08|2449.08|2449.08|2449.08|2447.76|2447.76|0
1605609570000|2020-11-17 10:39:30|2449.05|2449.05|2449.27|2449.27|2449.42|2449.42|2449.05|2449.05|0
1605609580000|2020-11-17 10:39:40|2449.1|2449.1|2448.76|2448.76|2449.1|2449.1|2448.68|2448.68|0
1605609590000|2020-11-17 10:39:50|2448.68|2448.68|2448.52|2448.52|2448.76|2448.76|2448.52|2448.52|0
1605609600000|2020-11-17 10:40:00|2448.36|2448.36|2448.36|2448.36|2448.36|2448.36|2448.36|2448.36|0
1605609610000|2020-11-17 10:40:10|2448.34|2448.34|2448.3|2448.3|2448.35|2448.35|2448.3|2448.3|0
1605609620000|2020-11-17 10:40:20|2448.22|2448.22|2448.15|2448.15|2448.48|2448.48|2448.15|2448.15|0
1605609630000|2020-11-17 10:40:30|2448.31|2448.31|2448.32|2448.32|2448.32|2448.32|2448.16|2448.16|0
1605609640000|2020-11-17 10:40:40|2448.49|2448.49|2448.61|2448.61|2448.61|2448.61|2448.45|2448.45|0
1605609650000|2020-11-17 10:40:50|2448.72|2448.72|2448.56|2448.56|2448.72|2448.72|2448.56|2448.56|0
1605609660000|2020-11-17 10:41:00|2448.96|2448.96|2449.3|2449.3|2449.35|2449.35|2448.96|2448.96|0
1605609670000|2020-11-17 10:41:10|2449.37|2449.37|2449.2|2449.2|2449.52|2449.52|2449.2|2449.2|0
1605609680000|2020-11-17 10:41:20|2449.37|2449.37|2449.47|2449.47|2449.47|2449.47|2449.37|2449.37|0
1605609690000|2020-11-17 10:41:30|2449.5|2449.5|2449.27|2449.27|2449.5|2449.5|2449.27|2449.27|0
1605609700000|2020-11-17 10:41:40|2449.28|2449.28|2449.5|2449.5|2449.5|2449.5|2449.11|2449.11|0
1605609710000|2020-11-17 10:41:50|2449.56|2449.56|2449.89|2449.89|2449.89|2449.89|2449.56|2449.56|0
1605609740000|2020-11-17 10:42:20|2449.95|2449.95|2450.23|2450.23|2450.23|2450.23|2449.95|2449.95|0
1605609750000|2020-11-17 10:42:30|2450.29|2450.29|2450.69|2450.69|2451.19|2451.19|2450.29|2450.29|0
1605609760000|2020-11-17 10:42:40|2450.63|2450.63|2450.66|2450.66|2450.66|2450.66|2450.63|2450.63|0
1605609770000|2020-11-17 10:42:50|2450.71|2450.71|2450.68|2450.68|2450.71|2450.71|2450.68|2450.68|0
1605609780000|2020-11-17 10:43:00|2450.62|2450.62|2450.48|2450.48|2450.62|2450.62|2450.38|2450.38|0
1605609790000|2020-11-17 10:43:10|2450.43|2450.43|2449.68|2449.68|2450.43|2450.43|2449.68|2449.68|0
1605609800000|2020-11-17 10:43:20|2449.63|2449.63|2449.12|2449.12|2449.63|2449.63|2449.12|2449.12|0
1605609810000|2020-11-17 10:43:30|2449.18|2449.18|2448.35|2448.35|2449.18|2449.18|2448.35|2448.35|0
1605609830000|2020-11-17 10:43:50|2448.34|2448.34|2447.18|2447.18|2448.35|2448.35|2447.01|2447.01|0
1605609840000|2020-11-17 10:44:00|2447.19|2447.19|2448.05|2448.05|2448.05|2448.05|2447.16|2447.16|0
1605609850000|2020-11-17 10:44:10|2447.97|2447.97|2447.8|2447.8|2447.97|2447.97|2447.63|2447.63|0
1605609860000|2020-11-17 10:44:20|2447.79|2447.79|2447.79|2447.79|2447.79|2447.79|2447.79|2447.79|0
1605609880000|2020-11-17 10:44:40|2447.62|2447.62|2447.62|2447.62|2447.62|2447.62|2447.62|2447.62|0
1605609890000|2020-11-17 10:44:50|2447.57|2447.57|2447.45|2447.45|2447.68|2447.68|2447.45|2447.45|0
1605609900000|2020-11-17 10:45:00|2447.51|2447.51|2447.73|2447.73|2447.73|2447.73|2447.34|2447.34|0
1605609940000|2020-11-17 10:45:40|2447.75|2447.75|2447.81|2447.81|2447.81|2447.81|2447.75|2447.75|0
1605609950000|2020-11-17 10:45:50|2447.83|2447.83|2447.83|2447.83|2447.83|2447.83|2447.83|2447.83|0
1605609960000|2020-11-17 10:46:00|2447.91|2447.91|2447.79|2447.79|2447.91|2447.91|2447.78|2447.78|0
1605609970000|2020-11-17 10:46:10|2447.75|2447.75|2447.33|2447.33|2447.75|2447.75|2447.33|2447.33|0
1605609980000|2020-11-17 10:46:20|2447.29|2447.29|2447.12|2447.12|2447.29|2447.29|2447.12|2447.12|0
1605609990000|2020-11-17 10:46:30|2447.14|2447.14|2447.07|2447.07|2447.14|2447.14|2447.07|2447.07|0
1605610000000|2020-11-17 10:46:40|2446.9|2446.9|2446.96|2446.96|2446.96|2446.96|2446.9|2446.9|0
1605610010000|2020-11-17 10:46:50|2447.03|2447.03|2448.25|2448.25|2448.33|2448.33|2447.03|2447.03|0
1605610020000|2020-11-17 10:47:00|2448.29|2448.29|2449.51|2449.51|2449.51|2449.51|2448.29|2448.29|0
1605610040000|2020-11-17 10:47:20|2449.62|2449.62|2449.6|2449.6|2449.62|2449.62|2449.59|2449.59|0
1605610050000|2020-11-17 10:47:30|2449.58|2449.58|2450|2450|2450|2450|2449.58|2449.58|0
1605610060000|2020-11-17 10:47:40|2449.94|2449.94|2449.45|2449.45|2449.94|2449.94|2449.45|2449.45|0
1605610070000|2020-11-17 10:47:50|2449.41|2449.41|2449.41|2449.41|2449.41|2449.41|2449.41|2449.41|0
1605610080000|2020-11-17 10:48:00|2449.49|2449.49|2449.55|2449.55|2449.55|2449.55|2449.37|2449.37|0
1605610100000|2020-11-17 10:48:20|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|2449.5|0
1605610110000|2020-11-17 10:48:30|2449.44|2449.44|2449.57|2449.57|2449.57|2449.57|2449.44|2449.44|0
1605610120000|2020-11-17 10:48:40|2449.53|2449.53|2449.38|2449.38|2449.53|2449.53|2449.38|2449.38|0
1605610130000|2020-11-17 10:48:50|2449.37|2449.37|2449.28|2449.28|2449.39|2449.39|2449.1|2449.1|0
1605610140000|2020-11-17 10:49:00|2449.33|2449.33|2449.81|2449.81|2449.81|2449.81|2449.33|2449.33|0
1605610150000|2020-11-17 10:49:10|2449.92|2449.92|2449.86|2449.86|2449.92|2449.92|2449.86|2449.86|0
1605610160000|2020-11-17 10:49:20|2449.82|2449.82|2449.78|2449.78|2449.9|2449.9|2449.78|2449.78|0
1605610180000|2020-11-17 10:49:40|2449.83|2449.83|2449.78|2449.78|2450.22|2450.22|2449.78|2449.78|0
1605610190000|2020-11-17 10:49:50|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|2449.85|0
1605610200000|2020-11-17 10:50:00|2449.8|2449.8|2449.74|2449.74|2449.8|2449.8|2449.74|2449.74|0
1605610210000|2020-11-17 10:50:10|2449.92|2449.92|2450.11|2450.11|2450.14|2450.14|2449.92|2449.92|0
1605610220000|2020-11-17 10:50:20|2450.45|2450.45|2451.17|2451.17|2451.17|2451.17|2450.45|2450.45|0
1605610230000|2020-11-17 10:50:30|2451.11|2451.11|2451.05|2451.05|2451.11|2451.11|2451.05|2451.05|0
1605610240000|2020-11-17 10:50:40|2451.08|2451.08|2451.01|2451.01|2451.08|2451.08|2450.86|2450.86|0
1605610250000|2020-11-17 10:50:50|2450.34|2450.34|2450.1|2450.1|2450.34|2450.34|2449.94|2449.94|0
1605610260000|2020-11-17 10:51:00|2450.27|2450.27|2450.34|2450.34|2450.43|2450.43|2450.27|2450.27|0
1605610270000|2020-11-17 10:51:10|2450.28|2450.28|2450.61|2450.61|2450.66|2450.66|2450.28|2450.28|0
1605610280000|2020-11-17 10:51:20|2450.66|2450.66|2450.7|2450.7|2450.76|2450.76|2450.61|2450.61|0
1605610290000|2020-11-17 10:51:30|2450.65|2450.65|2450.59|2450.59|2450.65|2450.65|2450.59|2450.59|0
1605610300000|2020-11-17 10:51:40|2450.61|2450.61|2451.3|2451.3|2451.3|2451.3|2450.61|2450.61|0
1605610310000|2020-11-17 10:51:50|2451.32|2451.32|2450.71|2450.71|2451.43|2451.43|2450.71|2450.71|0
1605610340000|2020-11-17 10:52:20|2450.6|2450.6|2450.36|2450.36|2450.6|2450.6|2450.29|2450.29|0
1605610350000|2020-11-17 10:52:30|2450.3|2450.3|2450.28|2450.28|2450.3|2450.3|2450.28|2450.28|0
1605610360000|2020-11-17 10:52:40|2449.94|2449.94|2449.65|2449.65|2449.94|2449.94|2449.57|2449.57|0
1605610370000|2020-11-17 10:52:50|2449.49|2449.49|2449.26|2449.26|2449.49|2449.49|2449.26|2449.26|0
1605610380000|2020-11-17 10:53:00|2449.18|2449.18|2448.05|2448.05|2449.18|2449.18|2448.05|2448.05|0
1605610390000|2020-11-17 10:53:10|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|2447.55|0
1605610400000|2020-11-17 10:53:20|2447.5|2447.5|2447.5|2447.5|2447.5|2447.5|2447.5|2447.5|0
1605610420000|2020-11-17 10:53:40|2447.44|2447.44|2447.1|2447.1|2447.44|2447.44|2447.1|2447.1|0
1605610430000|2020-11-17 10:53:50|2447.09|2447.09|2447.04|2447.04|2447.09|2447.09|2447.04|2447.04|0
1605610440000|2020-11-17 10:54:00|2447.09|2447.09|2447.16|2447.16|2447.21|2447.21|2446.99|2446.99|0
1605610460000|2020-11-17 10:54:20|2447.1|2447.1|2447.16|2447.16|2447.16|2447.16|2446.99|2446.99|0
1605610470000|2020-11-17 10:54:30|2446.32|2446.32|2446.16|2446.16|2446.33|2446.33|2446.16|2446.16|0
1605610480000|2020-11-17 10:54:40|2445.83|2445.83|2445.09|2445.09|2445.83|2445.83|2445.09|2445.09|0
1605610490000|2020-11-17 10:54:50|2445.01|2445.01|2445.02|2445.02|2445.02|2445.02|2445.01|2445.01|0
1605610500000|2020-11-17 10:55:00|2444.98|2444.98|2444.89|2444.89|2444.98|2444.98|2444.89|2444.89|0
1605610510000|2020-11-17 10:55:10|2444.93|2444.93|2444.83|2444.83|2444.93|2444.93|2444.83|2444.83|0
1605610520000|2020-11-17 10:55:20|2444.65|2444.65|2444.93|2444.93|2444.93|2444.93|2444.59|2444.59|0
1605610530000|2020-11-17 10:55:30|2445.32|2445.32|2445.88|2445.88|2445.88|2445.88|2445.32|2445.32|0
1605610540000|2020-11-17 10:55:40|2445.92|2445.92|2446.27|2446.27|2446.27|2446.27|2445.92|2445.92|0
1605610550000|2020-11-17 10:55:50|2446.32|2446.32|2446.66|2446.66|2446.66|2446.66|2446.32|2446.32|0
1605610560000|2020-11-17 10:56:00|2446.7|2446.7|2447.64|2447.64|2447.64|2447.64|2446.7|2446.7|0
1605610570000|2020-11-17 10:56:10|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|2447.69|0
1605610580000|2020-11-17 10:56:20|2447.58|2447.58|2447.75|2447.75|2447.75|2447.75|2447.58|2447.58|0
1605610590000|2020-11-17 10:56:30|2447.8|2447.8|2447.85|2447.85|2447.85|2447.85|2447.8|2447.8|0
1605610600000|2020-11-17 10:56:40|2448.02|2448.02|2448.18|2448.18|2448.18|2448.18|2448.02|2448.02|0
1605610610000|2020-11-17 10:56:50|2448.24|2448.24|2448.24|2448.24|2448.24|2448.24|2448.24|2448.24|0
1605610620000|2020-11-17 10:57:00|2448.29|2448.29|2449.12|2449.12|2449.12|2449.12|2448.29|2448.29|0
1605610630000|2020-11-17 10:57:10|2448.96|2448.96|2449.7|2449.7|2449.7|2449.7|2448.96|2448.96|0
1605610640000|2020-11-17 10:57:20|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|0
1605610650000|2020-11-17 10:57:30|2449.72|2449.72|2450.67|2450.67|2450.67|2450.67|2449.72|2449.72|0
1605610660000|2020-11-17 10:57:40|2450.68|2450.68|2450.32|2450.32|2450.68|2450.68|2450.29|2450.29|0
1605610680000|2020-11-17 10:58:00|2450.15|2450.15|2449.82|2449.82|2450.15|2450.15|2449.69|2449.69|0
1605610690000|2020-11-17 10:58:10|2449.8|2449.8|2449.76|2449.76|2449.83|2449.83|2449.76|2449.76|0
1605610700000|2020-11-17 10:58:20|2449.43|2449.43|2449.47|2449.47|2449.47|2449.47|2449.41|2449.41|0
1605610710000|2020-11-17 10:58:30|2449.58|2449.58|2449.42|2449.42|2449.64|2449.64|2449.31|2449.31|0
1605610720000|2020-11-17 10:58:40|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|2449.48|0
1605610730000|2020-11-17 10:58:50|2449.31|2449.31|2449|2449|2449.31|2449.31|2449|2449|0
1605610740000|2020-11-17 10:59:00|2449.11|2449.11|2449.13|2449.13|2449.13|2449.13|2449.07|2449.07|0
1605610750000|2020-11-17 10:59:10|2449.01|2449.01|2448.8|2448.8|2449.01|2449.01|2448.69|2448.69|0
1605610760000|2020-11-17 10:59:20|2448.86|2448.86|2448.53|2448.53|2448.97|2448.97|2448.53|2448.53|0
1605610770000|2020-11-17 10:59:30|2448.52|2448.52|2449.91|2449.91|2449.91|2449.91|2448.52|2448.52|0
1605610780000|2020-11-17 10:59:40|2450|2450|2450.78|2450.78|2450.78|2450.78|2450|2450|0
1605610790000|2020-11-17 10:59:50|2450.83|2450.83|2450.89|2450.89|2451.01|2451.01|2450.83|2450.83|0
1605610800000|2020-11-17 11:00:00|2451.01|2451.01|2450.66|2450.66|2451.05|2451.05|2450.66|2450.66|0
1605610810000|2020-11-17 11:00:10|2450.55|2450.55|2450.38|2450.38|2450.55|2450.55|2450.38|2450.38|0
1605610820000|2020-11-17 11:00:20|2450.21|2450.21|2450.08|2450.08|2450.21|2450.21|2450.08|2450.08|0
1605610830000|2020-11-17 11:00:30|2450.04|2450.04|2449.7|2449.7|2450.04|2450.04|2449.7|2449.7|0
1605610840000|2020-11-17 11:00:40|2449.54|2449.54|2448.79|2448.79|2449.54|2449.54|2448.79|2448.79|0
1605610850000|2020-11-17 11:00:50|2448.73|2448.73|2448.69|2448.69|2448.73|2448.73|2448.61|2448.61|0
1605610860000|2020-11-17 11:01:00|2448.73|2448.73|2448.44|2448.44|2448.73|2448.73|2448.44|2448.44|0
1605610870000|2020-11-17 11:01:10|2448.56|2448.56|2448.72|2448.72|2448.84|2448.84|2448.56|2448.56|0
1605610880000|2020-11-17 11:01:20|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|0
1605610890000|2020-11-17 11:01:30|2448.89|2448.89|2448.73|2448.73|2448.89|2448.89|2448.73|2448.73|0
1605610900000|2020-11-17 11:01:40|2448.78|2448.78|2448.64|2448.64|2448.78|2448.78|2448.64|2448.64|0
1605610920000|2020-11-17 11:02:00|2448.7|2448.7|2449.08|2449.08|2449.08|2449.08|2448.7|2448.7|0
1605610930000|2020-11-17 11:02:10|2449.11|2449.11|2449.18|2449.18|2449.23|2449.23|2449.11|2449.11|0
1605610940000|2020-11-17 11:02:20|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|2449.22|0
1605610950000|2020-11-17 11:02:30|2449.16|2449.16|2449.21|2449.21|2449.21|2449.21|2449.11|2449.11|0
1605610960000|2020-11-17 11:02:40|2449.37|2449.37|2449.37|2449.37|2449.43|2449.43|2449.37|2449.37|0
1605610970000|2020-11-17 11:02:50|2449.6|2449.6|2449.55|2449.55|2449.6|2449.6|2449.55|2449.55|0
1605610980000|2020-11-17 11:03:00|2449.49|2449.49|2449.49|2449.49|2449.49|2449.49|2449.49|2449.49|0
1605610990000|2020-11-17 11:03:10|2449.43|2449.43|2449.51|2449.51|2449.51|2449.51|2449.37|2449.37|0
1605611000000|2020-11-17 11:03:20|2449.34|2449.34|2449.29|2449.29|2449.62|2449.62|2449.29|2449.29|0
1605611010000|2020-11-17 11:03:30|2449.28|2449.28|2449.56|2449.56|2449.56|2449.56|2449.28|2449.28|0
1605611020000|2020-11-17 11:03:40|2449.49|2449.49|2449.88|2449.88|2449.88|2449.88|2449.45|2449.45|0
1605611030000|2020-11-17 11:03:50|2449.83|2449.83|2450.17|2450.17|2450.17|2450.17|2449.83|2449.83|0
1605611040000|2020-11-17 11:04:00|2450.5|2450.5|2450.5|2450.5|2450.72|2450.72|2450.5|2450.5|0
1605611050000|2020-11-17 11:04:10|2450.55|2450.55|2450.55|2450.55|2450.55|2450.55|2450.55|2450.55|0
1605611060000|2020-11-17 11:04:20|2450.61|2450.61|2450.05|2450.05|2450.61|2450.61|2450.05|2450.05|0
1605611070000|2020-11-17 11:04:30|2449.99|2449.99|2449.39|2449.39|2449.99|2449.99|2449.39|2449.39|0
1605611080000|2020-11-17 11:04:40|2449.45|2449.45|2449.8|2449.8|2449.8|2449.8|2449.45|2449.45|0
1605611090000|2020-11-17 11:04:50|2450.13|2450.13|2449.4|2449.4|2450.13|2450.13|2449.4|2449.4|0
1605611100000|2020-11-17 11:05:00|2449.86|2449.86|2450.56|2450.56|2450.56|2450.56|2449.58|2449.58|0
1605611110000|2020-11-17 11:05:10|2450.73|2450.73|2451.15|2451.15|2451.15|2451.15|2450.73|2450.73|0
1605611120000|2020-11-17 11:05:20|2451.27|2451.27|2451.44|2451.44|2451.44|2451.44|2451.27|2451.27|0
1605611130000|2020-11-17 11:05:30|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|0
1605611140000|2020-11-17 11:05:40|2451.27|2451.27|2451.47|2451.47|2451.47|2451.47|2451.27|2451.27|0
1605611150000|2020-11-17 11:05:50|2451.31|2451.31|2450.86|2450.86|2451.31|2451.31|2450.86|2450.86|0
1605611160000|2020-11-17 11:06:00|2450.82|2450.82|2450.94|2450.94|2450.94|2450.94|2450.82|2450.82|0
1605611170000|2020-11-17 11:06:10|2451.22|2451.22|2451.17|2451.17|2451.33|2451.33|2451.17|2451.17|0
1605611180000|2020-11-17 11:06:20|2451|2451|2450.89|2450.89|2451|2451|2450.89|2450.89|0
1605611190000|2020-11-17 11:06:30|2450.83|2450.83|2449.93|2449.93|2450.83|2450.83|2449.88|2449.88|0
1605611200000|2020-11-17 11:06:40|2449.85|2449.85|2450.08|2450.08|2450.08|2450.08|2449.85|2449.85|0
1605611220000|2020-11-17 11:07:00|2450.06|2450.06|2450.07|2450.07|2450.07|2450.07|2450.06|2450.06|0
1605611240000|2020-11-17 11:07:20|2450.13|2450.13|2450.34|2450.34|2450.34|2450.34|2450.13|2450.13|0
1605611250000|2020-11-17 11:07:30|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|2450.4|0
1605611260000|2020-11-17 11:07:40|2450.56|2450.56|2450.05|2450.05|2450.56|2450.56|2450.05|2450.05|0
1605611270000|2020-11-17 11:07:50|2449.65|2449.65|2449.37|2449.37|2449.65|2449.65|2449.36|2449.36|0
1605611280000|2020-11-17 11:08:00|2449.43|2449.43|2449.24|2449.24|2449.43|2449.43|2449.13|2449.13|0
1605611290000|2020-11-17 11:08:10|2449.21|2449.21|2449.04|2449.04|2449.21|2449.21|2449.04|2449.04|0
1605611300000|2020-11-17 11:08:20|2449.1|2449.1|2449.01|2449.01|2449.1|2449.1|2448.92|2448.92|0
1605611310000|2020-11-17 11:08:30|2448.95|2448.95|2448.74|2448.74|2448.95|2448.95|2448.74|2448.74|0
1605611320000|2020-11-17 11:08:40|2448.71|2448.71|2448.69|2448.69|2448.71|2448.71|2448.69|2448.69|0
1605611330000|2020-11-17 11:08:50|2448.75|2448.75|2449.42|2449.42|2449.42|2449.42|2448.75|2448.75|0
1605611340000|2020-11-17 11:09:00|2449.37|2449.37|2449.47|2449.47|2449.47|2449.47|2449.31|2449.31|0
1605611350000|2020-11-17 11:09:10|2449.51|2449.51|2449.78|2449.78|2449.78|2449.78|2449.51|2449.51|0
1605611360000|2020-11-17 11:09:20|2449.86|2449.86|2449.69|2449.69|2449.9|2449.9|2449.69|2449.69|0
1605611380000|2020-11-17 11:09:40|2449.67|2449.67|2449.12|2449.12|2449.67|2449.67|2449.12|2449.12|0
1605611390000|2020-11-17 11:09:50|2449.07|2449.07|2449.07|2449.07|2449.07|2449.07|2449.04|2449.04|0
1605611400000|2020-11-17 11:10:00|2448.9|2448.9|2448.29|2448.29|2448.9|2448.9|2448.29|2448.29|0
1605611410000|2020-11-17 11:10:10|2448.26|2448.26|2448.18|2448.18|2448.26|2448.26|2448.14|2448.14|0
1605611420000|2020-11-17 11:10:20|2448.16|2448.16|2447.58|2447.58|2448.2|2448.2|2447.58|2447.58|0
1605611430000|2020-11-17 11:10:30|2447.41|2447.41|2447.01|2447.01|2447.41|2447.41|2446.95|2446.95|0
1605611440000|2020-11-17 11:10:40|2447.18|2447.18|2447.25|2447.25|2447.42|2447.42|2447.18|2447.18|0
1605611450000|2020-11-17 11:10:50|2447.02|2447.02|2446.78|2446.78|2447.02|2447.02|2446.78|2446.78|0
1605611460000|2020-11-17 11:11:00|2446.72|2446.72|2445.71|2445.71|2446.72|2446.72|2445.71|2445.71|0
1605611480000|2020-11-17 11:11:20|2445.77|2445.77|2446.27|2446.27|2446.27|2446.27|2445.77|2445.77|0
1605611490000|2020-11-17 11:11:30|2446.24|2446.24|2445.52|2445.52|2446.41|2446.41|2445.52|2445.52|0
1605611500000|2020-11-17 11:11:40|2445.39|2445.39|2444.55|2444.55|2445.39|2445.39|2444.55|2444.55|0
1605611510000|2020-11-17 11:11:50|2444.67|2444.67|2445.1|2445.1|2445.15|2445.15|2444.67|2444.67|0
1605611520000|2020-11-17 11:12:00|2445.13|2445.13|2445.55|2445.55|2445.55|2445.55|2445.13|2445.13|0
1605611530000|2020-11-17 11:12:10|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|0
1605611540000|2020-11-17 11:12:20|2445.61|2445.61|2445.83|2445.83|2445.98|2445.98|2445.61|2445.61|0
1605611550000|2020-11-17 11:12:30|2445.79|2445.79|2444.67|2444.67|2445.79|2445.79|2444.67|2444.67|0
1605611560000|2020-11-17 11:12:40|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|2445.33|0
1605611570000|2020-11-17 11:12:50|2445.16|2445.16|2443.55|2443.55|2445.16|2445.16|2443.55|2443.55|0
1605611580000|2020-11-17 11:13:00|2443.59|2443.59|2444.11|2444.11|2444.11|2444.11|2443.55|2443.55|0
1605611590000|2020-11-17 11:13:10|2444.24|2444.24|2444.41|2444.41|2444.41|2444.41|2444.24|2444.24|0
1605611600000|2020-11-17 11:13:20|2444.46|2444.46|2444.64|2444.64|2444.64|2444.64|2444.46|2444.46|0
1605611610000|2020-11-17 11:13:30|2444.81|2444.81|2445.01|2445.01|2445.01|2445.01|2444.81|2444.81|0
1605611620000|2020-11-17 11:13:40|2444.68|2444.68|2444.84|2444.84|2444.84|2444.84|2444.34|2444.34|0
1605611630000|2020-11-17 11:13:50|2444.82|2444.82|2444.88|2444.88|2444.93|2444.93|2444.71|2444.71|0
1605611640000|2020-11-17 11:14:00|2444.82|2444.82|2444.48|2444.48|2444.82|2444.82|2444.48|2444.48|0
1605611660000|2020-11-17 11:14:20|2444.31|2444.31|2444.25|2444.25|2444.31|2444.31|2444.25|2444.25|0
1605611670000|2020-11-17 11:14:30|2444.21|2444.21|2443.77|2443.77|2444.38|2444.38|2443.77|2443.77|0
1605611680000|2020-11-17 11:14:40|2443.83|2443.83|2443.66|2443.66|2443.83|2443.83|2443.66|2443.66|0
1605611690000|2020-11-17 11:14:50|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|2443.6|0
1605611700000|2020-11-17 11:15:00|2443.58|2443.58|2444.11|2444.11|2444.14|2444.14|2443.58|2443.58|0
1605611710000|2020-11-17 11:15:10|2444.09|2444.09|2444.06|2444.06|2444.15|2444.15|2444.06|2444.06|0
1605611730000|2020-11-17 11:15:30|2444.22|2444.22|2444.64|2444.64|2444.64|2444.64|2444.22|2444.22|0
1605611740000|2020-11-17 11:15:40|2444.69|2444.69|2445.08|2445.08|2445.08|2445.08|2444.69|2444.69|0
1605611750000|2020-11-17 11:15:50|2445.01|2445.01|2444.83|2444.83|2445.06|2445.06|2444.83|2444.83|0
1605611760000|2020-11-17 11:16:00|2444.63|2444.63|2444.25|2444.25|2444.63|2444.63|2443.86|2443.86|0
1605611770000|2020-11-17 11:16:10|2444.29|2444.29|2444.72|2444.72|2444.72|2444.72|2444.29|2444.29|0
1605611780000|2020-11-17 11:16:20|2444.61|2444.61|2444.6|2444.6|2444.64|2444.64|2444.6|2444.6|0
1605611790000|2020-11-17 11:16:30|2444.61|2444.61|2444.56|2444.56|2444.61|2444.61|2444.56|2444.56|0
1605611800000|2020-11-17 11:16:40|2444.44|2444.44|2444.39|2444.39|2444.5|2444.5|2444.39|2444.39|0
1605611810000|2020-11-17 11:16:50|2444.42|2444.42|2444.22|2444.22|2444.46|2444.46|2444.13|2444.13|0
1605611820000|2020-11-17 11:17:00|2444.19|2444.19|2444.16|2444.16|2444.21|2444.21|2444.16|2444.16|0
1605611830000|2020-11-17 11:17:10|2444.32|2444.32|2444.19|2444.19|2444.32|2444.32|2444.17|2444.17|0
1605611840000|2020-11-17 11:17:20|2444.25|2444.25|2444.19|2444.19|2444.25|2444.25|2444.13|2444.13|0
1605611850000|2020-11-17 11:17:30|2444.13|2444.13|2444.3|2444.3|2444.3|2444.3|2444.13|2444.13|0
1605611860000|2020-11-17 11:17:40|2444.36|2444.36|2444.08|2444.08|2444.36|2444.36|2444.08|2444.08|0
1605611870000|2020-11-17 11:17:50|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|2444.25|0
1605611880000|2020-11-17 11:18:00|2444.14|2444.14|2444.47|2444.47|2444.47|2444.47|2444.14|2444.14|0
1605611890000|2020-11-17 11:18:10|2444.14|2444.14|2443.34|2443.34|2444.14|2444.14|2443.34|2443.34|0
1605611900000|2020-11-17 11:18:20|2443.54|2443.54|2442.77|2442.77|2443.54|2443.54|2442.64|2442.64|0
1605611910000|2020-11-17 11:18:30|2442.68|2442.68|2442.75|2442.75|2442.79|2442.79|2442.46|2442.46|0
1605611920000|2020-11-17 11:18:40|2442.63|2442.63|2442.37|2442.37|2442.63|2442.63|2442.37|2442.37|0
1605611930000|2020-11-17 11:18:50|2441.71|2441.71|2441.92|2441.92|2441.92|2441.92|2441.71|2441.71|0
1605611940000|2020-11-17 11:19:00|2441.91|2441.91|2441.36|2441.36|2441.93|2441.93|2441.36|2441.36|0
1605611950000|2020-11-17 11:19:10|2441.34|2441.34|2441.39|2441.39|2441.39|2441.39|2441.34|2441.34|0
1605611960000|2020-11-17 11:19:20|2441.5|2441.5|2440.51|2440.51|2441.5|2441.5|2440.51|2440.51|0
1605611970000|2020-11-17 11:19:30|2440.68|2440.68|2440.76|2440.76|2440.76|2440.76|2440.68|2440.68|0
1605611980000|2020-11-17 11:19:40|2440.82|2440.82|2440.78|2440.78|2440.82|2440.82|2440.73|2440.73|0
1605611990000|2020-11-17 11:19:50|2440.6|2440.6|2440.43|2440.43|2440.6|2440.6|2440.43|2440.43|0
1605612000000|2020-11-17 11:20:00|2440.32|2440.32|2440.15|2440.15|2440.32|2440.32|2440.11|2440.11|0
1605612010000|2020-11-17 11:20:10|2440.1|2440.1|2440.1|2440.1|2440.1|2440.1|2440.1|2440.1|0
1605612020000|2020-11-17 11:20:20|2440.07|2440.07|2439.95|2439.95|2440.07|2440.07|2439.95|2439.95|0
1605612030000|2020-11-17 11:20:30|2440.07|2440.07|2441.01|2441.01|2441.01|2441.01|2440.07|2440.07|0
1605612040000|2020-11-17 11:20:40|2440.95|2440.95|2441.04|2441.04|2441.13|2441.13|2440.95|2440.95|0
1605612050000|2020-11-17 11:20:50|2441.13|2441.13|2441.18|2441.18|2441.18|2441.18|2441.13|2441.13|0
1605612060000|2020-11-17 11:21:00|2441.1|2441.1|2441.06|2441.06|2441.1|2441.1|2441.06|2441.06|0
1605612070000|2020-11-17 11:21:10|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|0
1605612080000|2020-11-17 11:21:20|2440.84|2440.84|2441.01|2441.01|2441.01|2441.01|2440.84|2440.84|0
1605612090000|2020-11-17 11:21:30|2440.97|2440.97|2441.68|2441.68|2441.78|2441.78|2440.97|2440.97|0
1605612100000|2020-11-17 11:21:40|2441.51|2441.51|2441.57|2441.57|2441.63|2441.63|2441.51|2441.51|0
1605612110000|2020-11-17 11:21:50|2441.63|2441.63|2441.59|2441.59|2441.63|2441.63|2441.55|2441.55|0
1605612120000|2020-11-17 11:22:00|2441.26|2441.26|2440.71|2440.71|2441.38|2441.38|2440.65|2440.65|0
1605612130000|2020-11-17 11:22:10|2440.83|2440.83|2441|2441|2441|2441|2440.83|2440.83|0
1605612140000|2020-11-17 11:22:20|2440.96|2440.96|2441.1|2441.1|2441.1|2441.1|2440.96|2440.96|0
1605612150000|2020-11-17 11:22:30|2440.99|2440.99|2441.1|2441.1|2441.1|2441.1|2440.99|2440.99|0
1605612160000|2020-11-17 11:22:40|2441.16|2441.16|2441.31|2441.31|2441.42|2441.42|2441.16|2441.16|0
1605612170000|2020-11-17 11:22:50|2441.37|2441.37|2441.1|2441.1|2441.37|2441.37|2441.1|2441.1|0
1605612180000|2020-11-17 11:23:00|2441.06|2441.06|2441.23|2441.23|2441.4|2441.4|2441.06|2441.06|0
1605612190000|2020-11-17 11:23:10|2441.07|2441.07|2440.51|2440.51|2441.07|2441.07|2440.29|2440.29|0
1605612200000|2020-11-17 11:23:20|2440.68|2440.68|2441.13|2441.13|2441.3|2441.3|2440.68|2440.68|0
1605612210000|2020-11-17 11:23:30|2441.35|2441.35|2441.39|2441.39|2441.52|2441.52|2441.35|2441.35|0
1605612220000|2020-11-17 11:23:40|2441.35|2441.35|2441.35|2441.35|2441.35|2441.35|2441.24|2441.24|0
1605612230000|2020-11-17 11:23:50|2441.29|2441.29|2441.87|2441.87|2441.99|2441.99|2441.29|2441.29|0
1605612240000|2020-11-17 11:24:00|2441.92|2441.92|2441.76|2441.76|2441.92|2441.92|2441.76|2441.76|0
1605612250000|2020-11-17 11:24:10|2441.7|2441.7|2442.03|2442.03|2442.03|2442.03|2441.7|2441.7|0
1605612260000|2020-11-17 11:24:20|2442.2|2442.2|2442.22|2442.22|2442.26|2442.26|2442.2|2442.2|0
1605612270000|2020-11-17 11:24:30|2442.16|2442.16|2442.33|2442.33|2442.33|2442.33|2442.16|2442.16|0
1605612280000|2020-11-17 11:24:40|2442.21|2442.21|2441.89|2441.89|2442.21|2442.21|2441.89|2441.89|0
1605612290000|2020-11-17 11:24:50|2441.83|2441.83|2441.53|2441.53|2441.83|2441.83|2441.53|2441.53|0
1605612300000|2020-11-17 11:25:00|2441.49|2441.49|2441.43|2441.43|2441.55|2441.55|2441.38|2441.38|0
1605612310000|2020-11-17 11:25:10|2441.27|2441.27|2441.23|2441.23|2441.28|2441.28|2441.23|2441.23|0
1605612320000|2020-11-17 11:25:20|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|0
1605612330000|2020-11-17 11:25:30|2441.11|2441.11|2440.68|2440.68|2441.11|2441.11|2440.68|2440.68|0
1605612340000|2020-11-17 11:25:40|2440.8|2440.8|2441.04|2441.04|2441.04|2441.04|2440.69|2440.69|0
1605612350000|2020-11-17 11:25:50|2441|2441|2441.5|2441.5|2441.5|2441.5|2441|2441|0
1605612360000|2020-11-17 11:26:00|2441.61|2441.61|2441.67|2441.67|2442.27|2442.27|2441.61|2441.61|0
1605612370000|2020-11-17 11:26:10|2441.83|2441.83|2440.91|2440.91|2441.83|2441.83|2440.91|2440.91|0
1605612380000|2020-11-17 11:26:20|2440.93|2440.93|2441.16|2441.16|2441.16|2441.16|2440.92|2440.92|0
1605612390000|2020-11-17 11:26:30|2441.14|2441.14|2440.8|2440.8|2441.14|2441.14|2440.8|2440.8|0
1605612400000|2020-11-17 11:26:40|2440.75|2440.75|2440.78|2440.78|2440.8|2440.8|2440.58|2440.58|0
1605612410000|2020-11-17 11:26:50|2440.84|2440.84|2441.06|2441.06|2441.06|2441.06|2440.84|2440.84|0
1605612420000|2020-11-17 11:27:00|2441.17|2441.17|2441.38|2441.38|2441.38|2441.38|2441.17|2441.17|0
1605612430000|2020-11-17 11:27:10|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|2441.43|0
1605612440000|2020-11-17 11:27:20|2441.38|2441.38|2440.97|2440.97|2441.38|2441.38|2440.97|2440.97|0
1605612450000|2020-11-17 11:27:30|2440.8|2440.8|2440.87|2440.87|2440.91|2440.91|2440.78|2440.78|0
1605612460000|2020-11-17 11:27:40|2440.82|2440.82|2440.82|2440.82|2440.86|2440.86|2440.82|2440.82|0
1605612470000|2020-11-17 11:27:50|2440.65|2440.65|2440.9|2440.9|2440.9|2440.9|2440.3|2440.3|0
1605612480000|2020-11-17 11:28:00|2441.23|2441.23|2441.19|2441.19|2441.23|2441.23|2441.19|2441.19|0
1605612500000|2020-11-17 11:28:20|2441.2|2441.2|2441.47|2441.47|2441.47|2441.47|2441.19|2441.19|0
1605612510000|2020-11-17 11:28:30|2441.64|2441.64|2441.75|2441.75|2441.75|2441.75|2441.64|2441.64|0
1605612520000|2020-11-17 11:28:40|2442.09|2442.09|2443.4|2443.4|2443.4|2443.4|2442.09|2442.09|0
1605612530000|2020-11-17 11:28:50|2443.46|2443.46|2443.7|2443.7|2443.75|2443.75|2443.46|2443.46|0
1605612540000|2020-11-17 11:29:00|2443.76|2443.76|2440.8|2440.8|2443.76|2443.76|2440.8|2440.8|0
1605612550000|2020-11-17 11:29:10|2440.86|2440.86|2439.77|2439.77|2440.86|2440.86|2439.45|2439.45|0
1605612560000|2020-11-17 11:29:20|2439.94|2439.94|2440.4|2440.4|2440.4|2440.4|2439.94|2439.94|0
1605612570000|2020-11-17 11:29:30|2440.75|2440.75|2440.78|2440.78|2440.78|2440.78|2440.72|2440.72|0
1605612580000|2020-11-17 11:29:40|2440.82|2440.82|2440.26|2440.26|2440.82|2440.82|2440.26|2440.26|0
1605612590000|2020-11-17 11:29:50|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|2440.14|0
1605612600000|2020-11-17 11:30:00|2440.18|2440.18|2440.58|2440.58|2440.58|2440.58|2440.12|2440.12|0
1605612610000|2020-11-17 11:30:10|2440.47|2440.47|2439.82|2439.82|2440.47|2440.47|2439.73|2439.73|0
1605612620000|2020-11-17 11:30:20|2439.71|2439.71|2439.48|2439.48|2439.71|2439.71|2439.44|2439.44|0
1605612630000|2020-11-17 11:30:30|2439.36|2439.36|2439.31|2439.31|2439.36|2439.36|2438.61|2438.61|0
1605612640000|2020-11-17 11:30:40|2439.3|2439.3|2439.17|2439.17|2439.3|2439.3|2439.17|2439.17|0
1605612650000|2020-11-17 11:30:50|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|2439.23|0
1605612660000|2020-11-17 11:31:00|2438.89|2438.89|2439.2|2439.2|2439.33|2439.33|2438.58|2438.58|0
1605612670000|2020-11-17 11:31:10|2439.24|2439.24|2439.6|2439.6|2439.6|2439.6|2439.23|2439.23|0
1605612680000|2020-11-17 11:31:20|2439.93|2439.93|2439.48|2439.48|2439.93|2439.93|2439.48|2439.48|0
1605612690000|2020-11-17 11:31:30|2439.98|2439.98|2440.11|2440.11|2440.11|2440.11|2439.98|2439.98|0
1605612700000|2020-11-17 11:31:40|2440.05|2440.05|2440.14|2440.14|2440.16|2440.16|2440.05|2440.05|0
1605612710000|2020-11-17 11:31:50|2440.02|2440.02|2439.65|2439.65|2440.15|2440.15|2439.65|2439.65|0
1605612720000|2020-11-17 11:32:00|2439.82|2439.82|2439.6|2439.6|2439.82|2439.82|2439.5|2439.5|0
1605612730000|2020-11-17 11:32:10|2439.65|2439.65|2439.7|2439.7|2439.7|2439.7|2439.63|2439.63|0
1605612740000|2020-11-17 11:32:20|2440.03|2440.03|2440.1|2440.1|2440.27|2440.27|2439.95|2439.95|0
1605612750000|2020-11-17 11:32:30|2439.93|2439.93|2439.48|2439.48|2439.93|2439.93|2439.48|2439.48|0
1605612760000|2020-11-17 11:32:40|2439.54|2439.54|2439.46|2439.46|2439.54|2439.54|2439.46|2439.46|0
1605612770000|2020-11-17 11:32:50|2439.44|2439.44|2439.22|2439.22|2439.44|2439.44|2438.94|2438.94|0
1605612780000|2020-11-17 11:33:00|2439.55|2439.55|2439.36|2439.36|2439.55|2439.55|2439.36|2439.36|0
1605612790000|2020-11-17 11:33:10|2439.19|2439.19|2439.61|2439.61|2439.61|2439.61|2439.19|2439.19|0
1605612800000|2020-11-17 11:33:20|2439.77|2439.77|2439.76|2439.76|2439.77|2439.77|2439.61|2439.61|0
1605612810000|2020-11-17 11:33:30|2439.65|2439.65|2439.67|2439.67|2439.76|2439.76|2439.65|2439.65|0
1605612820000|2020-11-17 11:33:40|2439.51|2439.51|2438.35|2438.35|2439.51|2439.51|2438.2|2438.2|0
1605612830000|2020-11-17 11:33:50|2438.47|2438.47|2439.12|2439.12|2439.14|2439.14|2438.41|2438.41|0
1605612840000|2020-11-17 11:34:00|2439|2439|2438.55|2438.55|2439.06|2439.06|2438.55|2438.55|0
1605612850000|2020-11-17 11:34:10|2438.52|2438.52|2438.02|2438.02|2438.52|2438.52|2438.02|2438.02|0
1605612860000|2020-11-17 11:34:20|2438.08|2438.08|2438.14|2438.14|2438.14|2438.14|2437.91|2437.91|0
1605612870000|2020-11-17 11:34:30|2438.47|2438.47|2438.64|2438.64|2438.64|2438.64|2438.47|2438.47|0
1605612880000|2020-11-17 11:34:40|2438.81|2438.81|2438.85|2438.85|2438.98|2438.98|2438.81|2438.81|0
1605612890000|2020-11-17 11:34:50|2438.89|2438.89|2438.84|2438.84|2438.89|2438.89|2438.84|2438.84|0
1605612900000|2020-11-17 11:35:00|2438.88|2438.88|2438.45|2438.45|2438.89|2438.89|2438.45|2438.45|0
1605612910000|2020-11-17 11:35:10|2438.48|2438.48|2438.48|2438.48|2438.48|2438.48|2438.32|2438.32|0
1605612920000|2020-11-17 11:35:20|2438.31|2438.31|2438.67|2438.67|2438.67|2438.67|2438.31|2438.31|0
1605612930000|2020-11-17 11:35:30|2438.73|2438.73|2438.86|2438.86|2438.86|2438.86|2438.67|2438.67|0
1605612940000|2020-11-17 11:35:40|2438.7|2438.7|2438.61|2438.61|2438.7|2438.7|2438.61|2438.61|0
1605612950000|2020-11-17 11:35:50|2438.59|2438.59|2438.62|2438.62|2438.64|2438.64|2438.59|2438.59|0
1605612960000|2020-11-17 11:36:00|2438.68|2438.68|2438.58|2438.58|2438.71|2438.71|2438.58|2438.58|0
1605612970000|2020-11-17 11:36:10|2438.54|2438.54|2437.94|2437.94|2438.54|2438.54|2437.94|2437.94|0
1605612980000|2020-11-17 11:36:20|2437.91|2437.91|2437.95|2437.95|2437.95|2437.95|2437.91|2437.91|0
1605612990000|2020-11-17 11:36:30|2437.96|2437.96|2437.91|2437.91|2438.01|2438.01|2437.91|2437.91|0
1605613000000|2020-11-17 11:36:40|2437.86|2437.86|2438.09|2438.09|2438.09|2438.09|2437.86|2437.86|0
1605613010000|2020-11-17 11:36:50|2438.1|2438.1|2437.98|2437.98|2438.21|2438.21|2437.98|2437.98|0
1605613020000|2020-11-17 11:37:00|2437.96|2437.96|2437.89|2437.89|2438.16|2438.16|2437.89|2437.89|0
1605613030000|2020-11-17 11:37:10|2438.01|2438.01|2437.91|2437.91|2438.01|2438.01|2437.91|2437.91|0
1605613040000|2020-11-17 11:37:20|2437.58|2437.58|2437.21|2437.21|2437.58|2437.58|2437.2|2437.2|0
1605613050000|2020-11-17 11:37:30|2436.77|2436.77|2436.21|2436.21|2436.77|2436.77|2436.13|2436.13|0
1605613060000|2020-11-17 11:37:40|2436.54|2436.54|2436.06|2436.06|2436.54|2436.54|2436.06|2436.06|0
1605613070000|2020-11-17 11:37:50|2436.2|2436.2|2436.27|2436.27|2436.27|2436.27|2436.1|2436.1|0
1605613080000|2020-11-17 11:38:00|2436.22|2436.22|2436.13|2436.13|2436.34|2436.34|2435.78|2435.78|0
1605613090000|2020-11-17 11:38:10|2436.05|2436.05|2435.95|2435.95|2436.05|2436.05|2435.78|2435.78|0
1605613100000|2020-11-17 11:38:20|2436.01|2436.01|2435.41|2435.41|2436.01|2436.01|2435.3|2435.3|0
1605613110000|2020-11-17 11:38:30|2435.58|2435.58|2434.57|2434.57|2435.58|2435.58|2434.57|2434.57|0
1605613120000|2020-11-17 11:38:40|2434.58|2434.58|2434.74|2434.74|2434.75|2434.75|2434.51|2434.51|0
1605613130000|2020-11-17 11:38:50|2434.65|2434.65|2434.37|2434.37|2434.65|2434.65|2434.37|2434.37|0
1605613140000|2020-11-17 11:39:00|2434.45|2434.45|2434.21|2434.21|2434.45|2434.45|2434.21|2434.21|0
1605613150000|2020-11-17 11:39:10|2434.05|2434.05|2433.28|2433.28|2434.05|2434.05|2433.18|2433.18|0
1605613160000|2020-11-17 11:39:20|2433.24|2433.24|2433.06|2433.06|2433.28|2433.28|2433.06|2433.06|0
1605613170000|2020-11-17 11:39:30|2433.12|2433.12|2433.28|2433.28|2433.28|2433.28|2433.12|2433.12|0
1605613180000|2020-11-17 11:39:40|2433.21|2433.21|2433.28|2433.28|2433.28|2433.28|2433.21|2433.21|0
1605613190000|2020-11-17 11:39:50|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|2433.06|0
1605613200000|2020-11-17 11:40:00|2432.89|2432.89|2433.21|2433.21|2433.26|2433.26|2432.89|2432.89|0
1605613210000|2020-11-17 11:40:10|2433.17|2433.17|2433|2433|2433.33|2433.33|2432.83|2432.83|0
1605613220000|2020-11-17 11:40:20|2433.16|2433.16|2433.18|2433.18|2433.33|2433.33|2433.16|2433.16|0
1605613240000|2020-11-17 11:40:40|2433.2|2433.2|2433.2|2433.2|2433.2|2433.2|2433.09|2433.09|0
1605613250000|2020-11-17 11:40:50|2433.17|2433.17|2433.18|2433.18|2433.24|2433.24|2433.17|2433.17|0
1605613260000|2020-11-17 11:41:00|2433.41|2433.41|2433.78|2433.78|2433.78|2433.78|2433.41|2433.41|0
1605613270000|2020-11-17 11:41:10|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|0
1605613280000|2020-11-17 11:41:20|2434|2434|2434.36|2434.36|2434.36|2434.36|2433.91|2433.91|0
1605613290000|2020-11-17 11:41:30|2434.52|2434.52|2434.6|2434.6|2434.62|2434.62|2434.52|2434.52|0
1605613300000|2020-11-17 11:41:40|2434.57|2434.57|2434.71|2434.71|2434.71|2434.71|2434.53|2434.53|0
1605613310000|2020-11-17 11:41:50|2434.67|2434.67|2434.69|2434.69|2434.84|2434.84|2434.67|2434.67|0
1605613320000|2020-11-17 11:42:00|2434.85|2434.85|2434.93|2434.93|2434.93|2434.93|2434.85|2434.85|0
1605613330000|2020-11-17 11:42:10|2435.26|2435.26|2434.87|2434.87|2435.26|2435.26|2434.87|2434.87|0
1605613340000|2020-11-17 11:42:20|2434.54|2434.54|2434.64|2434.64|2434.81|2434.81|2434.31|2434.31|0
1605613350000|2020-11-17 11:42:30|2434.53|2434.53|2434.28|2434.28|2434.64|2434.64|2434.28|2434.28|0
1605613360000|2020-11-17 11:42:40|2434.26|2434.26|2433.95|2433.95|2434.26|2434.26|2433.87|2433.87|0
1605613370000|2020-11-17 11:42:50|2433.93|2433.93|2433.92|2433.92|2433.93|2433.93|2433.83|2433.83|0
1605613380000|2020-11-17 11:43:00|2433.96|2433.96|2434.59|2434.59|2434.59|2434.59|2433.92|2433.92|0
1605613390000|2020-11-17 11:43:10|2434.67|2434.67|2434.6|2434.6|2434.67|2434.67|2434.55|2434.55|0
1605613400000|2020-11-17 11:43:20|2434.54|2434.54|2434.49|2434.49|2434.6|2434.6|2434.49|2434.49|0
1605613410000|2020-11-17 11:43:30|2434.45|2434.45|2434.59|2434.59|2434.62|2434.62|2434.45|2434.45|0
1605613420000|2020-11-17 11:43:40|2434.64|2434.64|2434.7|2434.7|2434.7|2434.7|2434.64|2434.64|0
1605613440000|2020-11-17 11:44:00|2434.64|2434.64|2434.81|2434.81|2434.81|2434.81|2434.64|2434.64|0
1605613450000|2020-11-17 11:44:10|2434.64|2434.64|2434.3|2434.3|2434.64|2434.64|2434.3|2434.3|0
1605613460000|2020-11-17 11:44:20|2434.07|2434.07|2434.06|2434.06|2434.12|2434.12|2434.02|2434.02|0
1605613470000|2020-11-17 11:44:30|2433.95|2433.95|2433.89|2433.89|2433.95|2433.95|2433.89|2433.89|0
1605613480000|2020-11-17 11:44:40|2433.85|2433.85|2434.42|2434.42|2434.42|2434.42|2433.85|2433.85|0
1605613490000|2020-11-17 11:44:50|2434.46|2434.46|2434.71|2434.71|2434.75|2434.75|2434.42|2434.42|0
1605613500000|2020-11-17 11:45:00|2434.99|2434.99|2434.84|2434.84|2434.99|2434.99|2434.69|2434.69|0
1605613510000|2020-11-17 11:45:10|2434.87|2434.87|2435.22|2435.22|2435.22|2435.22|2434.87|2434.87|0
1605613520000|2020-11-17 11:45:20|2435.28|2435.28|2435.28|2435.28|2435.33|2435.33|2435.28|2435.28|0
1605613530000|2020-11-17 11:45:30|2435.33|2435.33|2435.48|2435.48|2435.48|2435.48|2435.27|2435.27|0
1605613540000|2020-11-17 11:45:40|2435.54|2435.54|2435.55|2435.55|2435.55|2435.55|2435.54|2435.54|0
1605613550000|2020-11-17 11:45:50|2435.6|2435.6|2436.35|2436.35|2436.35|2436.35|2435.6|2435.6|0
1605613560000|2020-11-17 11:46:00|2436.52|2436.52|2437.29|2437.29|2437.29|2437.29|2436.43|2436.43|0
1605613570000|2020-11-17 11:46:10|2437.23|2437.23|2437.17|2437.17|2437.29|2437.29|2437.17|2437.17|0
1605613580000|2020-11-17 11:46:20|2437.19|2437.19|2437.71|2437.71|2437.87|2437.87|2437.13|2437.13|0
1605613590000|2020-11-17 11:46:30|2437.53|2437.53|2437.36|2437.36|2437.53|2437.53|2437.36|2437.36|0
1605613600000|2020-11-17 11:46:40|2437.19|2437.19|2437.3|2437.3|2437.3|2437.3|2437.19|2437.19|0
1605613610000|2020-11-17 11:46:50|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|2437.19|0
1605613620000|2020-11-17 11:47:00|2437.02|2437.02|2436.13|2436.13|2437.02|2437.02|2436.13|2436.13|0
1605613630000|2020-11-17 11:47:10|2436.09|2436.09|2435.95|2435.95|2436.09|2436.09|2435.92|2435.92|0
1605613640000|2020-11-17 11:47:20|2436|2436|2436|2436|2436|2436|2436|2436|0
1605613650000|2020-11-17 11:47:30|2436.02|2436.02|2435.53|2435.53|2436.25|2436.25|2435.53|2435.53|0
1605613660000|2020-11-17 11:47:40|2435.36|2435.36|2435.14|2435.14|2435.57|2435.57|2435.14|2435.14|0
1605613670000|2020-11-17 11:47:50|2435.1|2435.1|2434.84|2434.84|2435.1|2435.1|2434.84|2434.84|0
1605613680000|2020-11-17 11:48:00|2434.67|2434.67|2434.2|2434.2|2434.67|2434.67|2434.17|2434.17|0
1605613690000|2020-11-17 11:48:10|2434.24|2434.24|2434.16|2434.16|2434.39|2434.39|2434.16|2434.16|0
1605613700000|2020-11-17 11:48:20|2434.18|2434.18|2434.01|2434.01|2434.24|2434.24|2433.95|2433.95|0
1605613710000|2020-11-17 11:48:30|2434.05|2434.05|2433.83|2433.83|2434.05|2434.05|2433.83|2433.83|0
1605613720000|2020-11-17 11:48:40|2433.82|2433.82|2433.77|2433.77|2433.83|2433.83|2433.76|2433.76|0
1605613730000|2020-11-17 11:48:50|2433.44|2433.44|2432.69|2432.69|2433.44|2433.44|2432.69|2432.69|0
1605613740000|2020-11-17 11:49:00|2432.85|2432.85|2432.36|2432.36|2432.85|2432.85|2432.19|2432.19|0
1605613750000|2020-11-17 11:49:10|2432.41|2432.41|2432.24|2432.24|2432.49|2432.49|2432.24|2432.24|0
1605613760000|2020-11-17 11:49:20|2432.22|2432.22|2431.28|2431.28|2432.22|2432.22|2431.28|2431.28|0
1605613770000|2020-11-17 11:49:30|2431.05|2431.05|2430.78|2430.78|2431.05|2431.05|2430.78|2430.78|0
1605613780000|2020-11-17 11:49:40|2430.95|2430.95|2430.95|2430.95|2430.95|2430.95|2430.95|2430.95|0
1605613790000|2020-11-17 11:49:50|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|2431.01|0
1605613800000|2020-11-17 11:50:00|2431.17|2431.17|2431.23|2431.23|2431.34|2431.34|2431.17|2431.17|0
1605613820000|2020-11-17 11:50:20|2431.51|2431.51|2431.95|2431.95|2432.28|2432.28|2431.51|2431.51|0
1605613830000|2020-11-17 11:50:30|2432.12|2432.12|2432.04|2432.04|2432.13|2432.13|2432.04|2432.04|0
1605613840000|2020-11-17 11:50:40|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|2432.15|0
1605613850000|2020-11-17 11:50:50|2432.19|2432.19|2432.25|2432.25|2432.25|2432.25|2432.19|2432.19|0
1605613860000|2020-11-17 11:51:00|2432.59|2432.59|2432.86|2432.86|2432.86|2432.86|2432.59|2432.59|0
1605613870000|2020-11-17 11:51:10|2432.97|2432.97|2432.42|2432.42|2433.25|2433.25|2432.42|2432.42|0
1605613880000|2020-11-17 11:51:20|2432.75|2432.75|2432.26|2432.26|2432.92|2432.92|2432.26|2432.26|0
1605613890000|2020-11-17 11:51:30|2432.2|2432.2|2431.94|2431.94|2432.2|2432.2|2431.94|2431.94|0
1605613900000|2020-11-17 11:51:40|2432.1|2432.1|2432.27|2432.27|2432.27|2432.27|2432.1|2432.1|0
1605613910000|2020-11-17 11:51:50|2432.39|2432.39|2433.22|2433.22|2433.22|2433.22|2432.39|2432.39|0
1605613920000|2020-11-17 11:52:00|2433.34|2433.34|2433.34|2433.34|2433.34|2433.34|2433.34|2433.34|0
1605613930000|2020-11-17 11:52:10|2433.37|2433.37|2433.38|2433.38|2433.38|2433.38|2432.87|2432.87|0
1605613940000|2020-11-17 11:52:20|2433.39|2433.39|2433.56|2433.56|2433.63|2433.63|2433.39|2433.39|0
1605613950000|2020-11-17 11:52:30|2433.64|2433.64|2433.75|2433.75|2433.81|2433.81|2433.64|2433.64|0
1605613960000|2020-11-17 11:52:40|2433.68|2433.68|2433.88|2433.88|2433.88|2433.88|2433.68|2433.68|0
1605613970000|2020-11-17 11:52:50|2433.94|2433.94|2434.18|2434.18|2434.18|2434.18|2433.93|2433.93|0
1605613980000|2020-11-17 11:53:00|2434.21|2434.21|2434.45|2434.45|2434.45|2434.45|2434.21|2434.21|0
1605613990000|2020-11-17 11:53:10|2434.28|2434.28|2434.47|2434.47|2434.95|2434.95|2434.28|2434.28|0
1605614000000|2020-11-17 11:53:20|2434.31|2434.31|2434.08|2434.08|2434.31|2434.31|2434.08|2434.08|0
1605614010000|2020-11-17 11:53:30|2434.25|2434.25|2434.35|2434.35|2434.35|2434.35|2433.85|2433.85|0
1605614020000|2020-11-17 11:53:40|2434.19|2434.19|2433.04|2433.04|2434.19|2434.19|2433.04|2433.04|0
1605614030000|2020-11-17 11:53:50|2433.09|2433.09|2433.26|2433.26|2433.26|2433.26|2433.04|2433.04|0
1605614040000|2020-11-17 11:54:00|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|2433.37|0
1605614050000|2020-11-17 11:54:10|2433.32|2433.32|2433.28|2433.28|2433.32|2433.32|2433.11|2433.11|0
1605614060000|2020-11-17 11:54:20|2433.11|2433.11|2433.23|2433.23|2433.23|2433.23|2433.11|2433.11|0
1605614070000|2020-11-17 11:54:30|2433.11|2433.11|2433.11|2433.11|2433.11|2433.11|2433.11|2433.11|0
1605614080000|2020-11-17 11:54:40|2433.28|2433.28|2431.54|2431.54|2433.28|2433.28|2431.54|2431.54|0
1605614090000|2020-11-17 11:54:50|2431.88|2431.88|2431.79|2431.79|2431.88|2431.88|2431.79|2431.79|0
1605614100000|2020-11-17 11:55:00|2431.73|2431.73|2431.49|2431.49|2431.82|2431.82|2431.49|2431.49|0
1605614110000|2020-11-17 11:55:10|2431.65|2431.65|2431.82|2431.82|2431.88|2431.88|2431.65|2431.65|0
1605614120000|2020-11-17 11:55:20|2431.99|2431.99|2431.99|2431.99|2431.99|2431.99|2431.99|2431.99|0
1605614130000|2020-11-17 11:55:30|2432.16|2432.16|2432.32|2432.32|2432.49|2432.49|2432.16|2432.16|0
1605614140000|2020-11-17 11:55:40|2432.44|2432.44|2432.57|2432.57|2433|2433|2432.44|2432.44|0
1605614150000|2020-11-17 11:55:50|2432.23|2432.23|2432.01|2432.01|2432.23|2432.23|2431.96|2431.96|0
1605614160000|2020-11-17 11:56:00|2432.04|2432.04|2432.02|2432.02|2432.07|2432.07|2431.79|2431.79|0
1605614170000|2020-11-17 11:56:10|2431.68|2431.68|2431.96|2431.96|2432.02|2432.02|2431.68|2431.68|0
1605614180000|2020-11-17 11:56:20|2431.63|2431.63|2431.17|2431.17|2431.66|2431.66|2431.17|2431.17|0
1605614190000|2020-11-17 11:56:30|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|2431.39|0
1605614200000|2020-11-17 11:56:40|2431.55|2431.55|2431.35|2431.35|2431.55|2431.55|2431.35|2431.35|0
1605614210000|2020-11-17 11:56:50|2431.24|2431.24|2431.02|2431.02|2431.24|2431.24|2431.02|2431.02|0
1605614220000|2020-11-17 11:57:00|2431.18|2431.18|2431.14|2431.14|2431.3|2431.3|2430.95|2430.95|0
1605614230000|2020-11-17 11:57:10|2431.11|2431.11|2431.11|2431.11|2431.11|2431.11|2431.05|2431.05|0
1605614240000|2020-11-17 11:57:20|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|2431.15|0
1605614250000|2020-11-17 11:57:30|2431.26|2431.26|2431.26|2431.26|2431.26|2431.26|2431.26|2431.26|0
1605614260000|2020-11-17 11:57:40|2431.1|2431.1|2430.74|2430.74|2431.1|2431.1|2430.57|2430.57|0
1605614270000|2020-11-17 11:57:50|2430.78|2430.78|2430.54|2430.54|2430.78|2430.78|2430.54|2430.54|0
1605614280000|2020-11-17 11:58:00|2430.6|2430.6|2430.77|2430.77|2430.77|2430.77|2430.6|2430.6|0
1605614290000|2020-11-17 11:58:10|2430.94|2430.94|2431.2|2431.2|2431.2|2431.2|2430.94|2430.94|0
1605614300000|2020-11-17 11:58:20|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|2431.23|0
1605614310000|2020-11-17 11:58:30|2431.27|2431.27|2431.87|2431.87|2431.98|2431.98|2431.27|2431.27|0
1605614320000|2020-11-17 11:58:40|2431.91|2431.91|2431.51|2431.51|2431.91|2431.91|2431.51|2431.51|0
1605614330000|2020-11-17 11:58:50|2431.62|2431.62|2431.65|2431.65|2431.7|2431.7|2431.58|2431.58|0
1605614340000|2020-11-17 11:59:00|2431.82|2431.82|2431.78|2431.78|2431.82|2431.82|2431.65|2431.65|0
1605614350000|2020-11-17 11:59:10|2432.11|2432.11|2432.43|2432.43|2432.43|2432.43|2432.11|2432.11|0
1605614360000|2020-11-17 11:59:20|2432.55|2432.55|2432.18|2432.18|2432.55|2432.55|2432.18|2432.18|0
1605614370000|2020-11-17 11:59:30|2432.5|2432.5|2433.16|2433.16|2433.16|2433.16|2432.5|2432.5|0
1605614380000|2020-11-17 11:59:40|2432.99|2432.99|2432.72|2432.72|2433.05|2433.05|2432.72|2432.72|0
1605614390000|2020-11-17 11:59:50|2432.68|2432.68|2432.32|2432.32|2432.68|2432.68|2432.32|2432.32|0
1605614400000|2020-11-17 12:00:00|2432.22|2432.22|2432.57|2432.57|2432.57|2432.57|2432.22|2432.22|0
1605614410000|2020-11-17 12:00:10|2432.68|2432.68|2432.61|2432.61|2432.68|2432.68|2432.61|2432.61|0
1605614420000|2020-11-17 12:00:20|2432.56|2432.56|2432.46|2432.46|2432.56|2432.56|2432.46|2432.46|0
1605614430000|2020-11-17 12:00:30|2432.29|2432.29|2432.23|2432.23|2432.29|2432.29|2432.23|2432.23|0
1605614440000|2020-11-17 12:00:40|2432.12|2432.12|2431.95|2431.95|2432.12|2432.12|2431.78|2431.78|0
1605614450000|2020-11-17 12:00:50|2432.08|2432.08|2432.19|2432.19|2432.19|2432.19|2431.96|2431.96|0
1605614460000|2020-11-17 12:01:00|2432.35|2432.35|2432.19|2432.19|2432.52|2432.52|2432.19|2432.19|0
1605614470000|2020-11-17 12:01:10|2432.25|2432.25|2432.27|2432.27|2432.31|2432.31|2431.98|2431.98|0
1605614490000|2020-11-17 12:01:30|2432.23|2432.23|2432.27|2432.27|2432.27|2432.27|2432.06|2432.06|0
1605614500000|2020-11-17 12:01:40|2432.26|2432.26|2432.39|2432.39|2432.56|2432.56|2432.26|2432.26|0
1605614510000|2020-11-17 12:01:50|2432.51|2432.51|2433.1|2433.1|2433.1|2433.1|2432.51|2432.51|0
1605614520000|2020-11-17 12:02:00|2433.48|2433.48|2433.91|2433.91|2433.91|2433.91|2433.43|2433.43|0
1605614530000|2020-11-17 12:02:10|2435.78|2435.78|2435.17|2435.17|2435.78|2435.78|2435.11|2435.11|0
1605614540000|2020-11-17 12:02:20|2435|2435|2434.96|2434.96|2435.34|2435.34|2434.96|2434.96|0
1605614550000|2020-11-17 12:02:30|2434.9|2434.9|2434.85|2434.85|2434.9|2434.9|2434.68|2434.68|0
1605614560000|2020-11-17 12:02:40|2435.34|2435.34|2435.02|2435.02|2435.34|2435.34|2435.02|2435.02|0
1605614570000|2020-11-17 12:02:50|2434.69|2434.69|2434.63|2434.63|2434.69|2434.69|2434.52|2434.52|0
1605614580000|2020-11-17 12:03:00|2434.46|2434.46|2434.73|2434.73|2434.78|2434.78|2434.45|2434.45|0
1605614590000|2020-11-17 12:03:10|2434.65|2434.65|2434.3|2434.3|2434.65|2434.65|2434.3|2434.3|0
1605614610000|2020-11-17 12:03:30|2434.35|2434.35|2434.51|2434.51|2434.52|2434.52|2434.35|2434.35|0
1605614620000|2020-11-17 12:03:40|2435.18|2435.18|2435.28|2435.28|2435.29|2435.29|2435.18|2435.18|0
1605614630000|2020-11-17 12:03:50|2435.33|2435.33|2435.49|2435.49|2435.49|2435.49|2435.33|2435.33|0
1605614640000|2020-11-17 12:04:00|2435.66|2435.66|2436.48|2436.48|2436.48|2436.48|2435.66|2435.66|0
1605614650000|2020-11-17 12:04:10|2436.42|2436.42|2436.55|2436.55|2436.55|2436.55|2436.42|2436.42|0
1605614660000|2020-11-17 12:04:20|2436.88|2436.88|2436.43|2436.43|2436.88|2436.88|2436.43|2436.43|0
1605614680000|2020-11-17 12:04:40|2436.32|2436.32|2435.82|2435.82|2436.38|2436.38|2435.65|2435.65|0
1605614690000|2020-11-17 12:04:50|2435.99|2435.99|2435.99|2435.99|2436.15|2436.15|2435.99|2435.99|0
1605614700000|2020-11-17 12:05:00|2436.04|2436.04|2436.21|2436.21|2436.21|2436.21|2435.87|2435.87|0
1605614710000|2020-11-17 12:05:10|2436.26|2436.26|2436.47|2436.47|2436.53|2436.53|2436.26|2436.26|0
1605614730000|2020-11-17 12:05:30|2436.53|2436.53|2436.47|2436.47|2436.53|2436.53|2436.47|2436.47|0
1605614740000|2020-11-17 12:05:40|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|2436.42|0
1605614750000|2020-11-17 12:05:50|2436.36|2436.36|2436.18|2436.18|2436.36|2436.36|2436.18|2436.18|0
1605614760000|2020-11-17 12:06:00|2436.01|2436.01|2435.75|2435.75|2436.01|2436.01|2435.75|2435.75|0
1605614770000|2020-11-17 12:06:10|2435.7|2435.7|2435.37|2435.37|2435.7|2435.7|2435.37|2435.37|0
1605614780000|2020-11-17 12:06:20|2435.31|2435.31|2434.94|2434.94|2435.31|2435.31|2434.94|2434.94|0
1605614790000|2020-11-17 12:06:30|2434.61|2434.61|2434.44|2434.44|2434.61|2434.61|2434.44|2434.44|0
1605614800000|2020-11-17 12:06:40|2434.32|2434.32|2434.27|2434.27|2434.32|2434.32|2434.27|2434.27|0
1605614810000|2020-11-17 12:06:50|2434.33|2434.33|2434.64|2434.64|2434.64|2434.64|2434.33|2434.33|0
1605614820000|2020-11-17 12:07:00|2434.81|2434.81|2434.55|2434.55|2434.81|2434.81|2434.55|2434.55|0
1605614830000|2020-11-17 12:07:10|2434.88|2434.88|2434.88|2434.88|2434.88|2434.88|2434.88|2434.88|0
1605614840000|2020-11-17 12:07:20|2434.94|2434.94|2434.77|2434.77|2434.94|2434.94|2434.77|2434.77|0
1605614850000|2020-11-17 12:07:30|2435.14|2435.14|2434.51|2434.51|2435.14|2435.14|2434.51|2434.51|0
1605614860000|2020-11-17 12:07:40|2434.4|2434.4|2433.97|2433.97|2434.4|2434.4|2433.97|2433.97|0
1605614870000|2020-11-17 12:07:50|2433.91|2433.91|2433.45|2433.45|2433.91|2433.91|2433.45|2433.45|0
1605614880000|2020-11-17 12:08:00|2433.49|2433.49|2433.44|2433.44|2433.68|2433.68|2433.43|2433.43|0
1605614890000|2020-11-17 12:08:10|2433.23|2433.23|2433.27|2433.27|2433.28|2433.28|2433.23|2433.23|0
1605614900000|2020-11-17 12:08:20|2433.1|2433.1|2433.21|2433.21|2433.27|2433.27|2433.1|2433.1|0
1605614910000|2020-11-17 12:08:30|2433.2|2433.2|2433.04|2433.04|2433.25|2433.25|2433.04|2433.04|0
1605614920000|2020-11-17 12:08:40|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|2432.99|2432.99|0
1605614930000|2020-11-17 12:08:50|2433.06|2433.06|2433.23|2433.23|2433.23|2433.23|2433.06|2433.06|0
1605614940000|2020-11-17 12:09:00|2433.24|2433.24|2433.42|2433.42|2433.43|2433.43|2433.22|2433.22|0
1605614950000|2020-11-17 12:09:10|2433.48|2433.48|2433.03|2433.03|2433.48|2433.48|2433.03|2433.03|0
1605614960000|2020-11-17 12:09:20|2432.86|2432.86|2432.6|2432.6|2432.86|2432.86|2432.6|2432.6|0
1605614970000|2020-11-17 12:09:30|2432.54|2432.54|2432.04|2432.04|2432.54|2432.54|2431.87|2431.87|0
1605614980000|2020-11-17 12:09:40|2432.02|2432.02|2431.54|2431.54|2432.03|2432.03|2431.54|2431.54|0
1605614990000|2020-11-17 12:09:50|2431.49|2431.49|2431.34|2431.34|2431.49|2431.49|2431.34|2431.34|0
1605615000000|2020-11-17 12:10:00|2431.33|2431.33|2431.19|2431.19|2431.39|2431.39|2431.16|2431.16|0
1605615010000|2020-11-17 12:10:10|2431.36|2431.36|2431.37|2431.37|2431.39|2431.39|2431.27|2431.27|0
1605615030000|2020-11-17 12:10:30|2431.43|2431.43|2432.18|2432.18|2432.18|2432.18|2431.43|2431.43|0
1605615040000|2020-11-17 12:10:40|2432.3|2432.3|2432.56|2432.56|2432.56|2432.56|2432.3|2432.3|0
1605615050000|2020-11-17 12:10:50|2432.4|2432.4|2432.73|2432.73|2432.76|2432.76|2432.4|2432.4|0
1605615060000|2020-11-17 12:11:00|2432.74|2432.74|2432.78|2432.78|2432.78|2432.78|2432.74|2432.74|0
1605615070000|2020-11-17 12:11:10|2432.44|2432.44|2432.14|2432.14|2432.44|2432.44|2432.14|2432.14|0
1605615080000|2020-11-17 12:11:20|2431.97|2431.97|2431.81|2431.81|2432|2432|2431.78|2431.78|0
1605615090000|2020-11-17 12:11:30|2431.75|2431.75|2431.81|2431.81|2431.81|2431.81|2431.75|2431.75|0
1605615100000|2020-11-17 12:11:40|2431.87|2431.87|2431.94|2431.94|2431.94|2431.94|2431.85|2431.85|0
1605615110000|2020-11-17 12:11:50|2431.89|2431.89|2432.59|2432.59|2432.75|2432.75|2431.89|2431.89|0
1605615120000|2020-11-17 12:12:00|2432.87|2432.87|2433.08|2433.08|2433.08|2433.08|2432.87|2432.87|0
1605615130000|2020-11-17 12:12:10|2433.11|2433.11|2433.45|2433.45|2433.45|2433.45|2433.11|2433.11|0
1605615140000|2020-11-17 12:12:20|2433.61|2433.61|2434.65|2434.65|2434.65|2434.65|2433.61|2433.61|0
1605615150000|2020-11-17 12:12:30|2434.74|2434.74|2434.96|2434.96|2434.96|2434.96|2434.71|2434.71|0
1605615160000|2020-11-17 12:12:40|2434.91|2434.91|2434.9|2434.9|2434.94|2434.94|2434.82|2434.82|0
1605615170000|2020-11-17 12:12:50|2435.23|2435.23|2435.33|2435.33|2435.34|2435.34|2435.23|2435.23|0
1605615180000|2020-11-17 12:13:00|2435.27|2435.27|2435.35|2435.35|2435.35|2435.35|2435.27|2435.27|0
1605615190000|2020-11-17 12:13:10|2435.37|2435.37|2435.44|2435.44|2435.44|2435.44|2435.37|2435.37|0
1605615200000|2020-11-17 12:13:20|2435.94|2435.94|2436.56|2436.56|2436.56|2436.56|2435.94|2435.94|0
1605615210000|2020-11-17 12:13:30|2436.58|2436.58|2436.58|2436.58|2436.58|2436.58|2436.58|2436.58|0
1605615220000|2020-11-17 12:13:40|2436.64|2436.64|2437.3|2437.3|2437.3|2437.3|2436.64|2436.64|0
1605615230000|2020-11-17 12:13:50|2437.36|2437.36|2437.76|2437.76|2437.76|2437.76|2437.36|2437.36|0
1605615240000|2020-11-17 12:14:00|2437.87|2437.87|2438.67|2438.67|2438.7|2438.7|2437.87|2437.87|0
1605615250000|2020-11-17 12:14:10|2438.73|2438.73|2439.69|2439.69|2439.69|2439.69|2438.73|2438.73|0
1605615260000|2020-11-17 12:14:20|2439.71|2439.71|2439.66|2439.66|2439.71|2439.71|2439.66|2439.66|0
1605615270000|2020-11-17 12:14:30|2439.77|2439.77|2439.81|2439.81|2439.81|2439.81|2439.77|2439.77|0
1605615280000|2020-11-17 12:14:40|2439.79|2439.79|2439.77|2439.77|2439.79|2439.79|2439.77|2439.77|0
1605615290000|2020-11-17 12:14:50|2440.1|2440.1|2440.07|2440.07|2440.31|2440.31|2440.06|2440.06|0
1605615300000|2020-11-17 12:15:00|2440.13|2440.13|2440.24|2440.24|2440.36|2440.36|2440.13|2440.13|0
1605615310000|2020-11-17 12:15:10|2440.34|2440.34|2440.78|2440.78|2440.81|2440.81|2440.17|2440.17|0
1605615320000|2020-11-17 12:15:20|2440.72|2440.72|2441.31|2441.31|2441.31|2441.31|2440.72|2440.72|0
1605615330000|2020-11-17 12:15:30|2441.54|2441.54|2441.99|2441.99|2441.99|2441.99|2441.54|2441.54|0
1605615340000|2020-11-17 12:15:40|2442.03|2442.03|2442.07|2442.07|2442.07|2442.07|2442.03|2442.03|0
1605615350000|2020-11-17 12:15:50|2441.91|2441.91|2442.07|2442.07|2442.07|2442.07|2441.91|2441.91|0
1605615360000|2020-11-17 12:16:00|2442.09|2442.09|2441.9|2441.9|2442.09|2442.09|2441.9|2441.9|0
1605615370000|2020-11-17 12:16:10|2442.12|2442.12|2442.28|2442.28|2442.28|2442.28|2442.12|2442.12|0
1605615380000|2020-11-17 12:16:20|2442.12|2442.12|2441.25|2441.25|2442.12|2442.12|2441.25|2441.25|0
1605615390000|2020-11-17 12:16:30|2441.21|2441.21|2440.65|2440.65|2441.21|2441.21|2440.65|2440.65|0
1605615400000|2020-11-17 12:16:40|2440.82|2440.82|2440.93|2440.93|2440.93|2440.93|2440.82|2440.82|0
1605615410000|2020-11-17 12:16:50|2440.6|2440.6|2441.39|2441.39|2441.39|2441.39|2440.6|2440.6|0
1605615420000|2020-11-17 12:17:00|2441.42|2441.42|2442.57|2442.57|2442.57|2442.57|2441.42|2441.42|0
1605615430000|2020-11-17 12:17:10|2442.63|2442.63|2443.1|2443.1|2443.1|2443.1|2442.63|2442.63|0
1605615440000|2020-11-17 12:17:20|2443.16|2443.16|2442.57|2442.57|2443.16|2443.16|2442.57|2442.57|0
1605615450000|2020-11-17 12:17:30|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|2442.24|0
1605615460000|2020-11-17 12:17:40|2442.07|2442.07|2441.84|2441.84|2442.07|2442.07|2441.79|2441.79|0
1605615470000|2020-11-17 12:17:50|2441.79|2441.79|2441.95|2441.95|2441.95|2441.95|2441.77|2441.77|0
1605615480000|2020-11-17 12:18:00|2441.89|2441.89|2441.79|2441.79|2441.92|2441.92|2441.79|2441.79|0
1605615500000|2020-11-17 12:18:20|2441.82|2441.82|2441.81|2441.81|2441.88|2441.88|2441.81|2441.81|0
1605615510000|2020-11-17 12:18:30|2441.8|2441.8|2442.05|2442.05|2442.05|2442.05|2441.72|2441.72|0
1605615520000|2020-11-17 12:18:40|2441.89|2441.89|2441.72|2441.72|2441.89|2441.89|2441.72|2441.72|0
1605615530000|2020-11-17 12:18:50|2441.68|2441.68|2441.68|2441.68|2441.68|2441.68|2441.68|2441.68|0
1605615540000|2020-11-17 12:19:00|2441.85|2441.85|2441.3|2441.3|2441.85|2441.85|2441.3|2441.3|0
1605615550000|2020-11-17 12:19:10|2441.19|2441.19|2441.02|2441.02|2441.19|2441.19|2440.85|2440.85|0
1605615560000|2020-11-17 12:19:20|2440.37|2440.37|2441.14|2441.14|2441.14|2441.14|2440.37|2440.37|0
1605615570000|2020-11-17 12:19:30|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|2440.98|0
1605615580000|2020-11-17 12:19:40|2440.92|2440.92|2440.92|2440.92|2440.92|2440.92|2440.92|2440.92|0
1605615590000|2020-11-17 12:19:50|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|2440.89|0
1605615600000|2020-11-17 12:20:00|2440.91|2440.91|2441.19|2441.19|2441.24|2441.24|2440.91|2440.91|0
1605615610000|2020-11-17 12:20:10|2440.86|2440.86|2440.58|2440.58|2440.86|2440.86|2440.58|2440.58|0
1605615630000|2020-11-17 12:20:30|2440.52|2440.52|2440.52|2440.52|2440.52|2440.52|2440.52|2440.52|0
1605615640000|2020-11-17 12:20:40|2440.46|2440.46|2440.27|2440.27|2440.46|2440.46|2440.27|2440.27|0
1605615650000|2020-11-17 12:20:50|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|2440.28|0
1605615660000|2020-11-17 12:21:00|2440.11|2440.11|2440.32|2440.32|2440.32|2440.32|2440.11|2440.11|0
1605615670000|2020-11-17 12:21:10|2440.35|2440.35|2439.81|2439.81|2440.39|2440.39|2439.78|2439.78|0
1605615680000|2020-11-17 12:21:20|2439.65|2439.65|2439.42|2439.42|2439.65|2439.65|2439.42|2439.42|0
1605615700000|2020-11-17 12:21:40|2439.38|2439.38|2439.38|2439.38|2439.38|2439.38|2439.38|2439.38|0
1605615710000|2020-11-17 12:21:50|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|2439.29|0
1605615720000|2020-11-17 12:22:00|2438.96|2438.96|2439.02|2439.02|2439.02|2439.02|2438.79|2438.79|0
1605615730000|2020-11-17 12:22:10|2438.97|2438.97|2438.84|2438.84|2438.97|2438.97|2438.55|2438.55|0
1605615740000|2020-11-17 12:22:20|2438.88|2438.88|2438.91|2438.91|2438.93|2438.93|2438.88|2438.88|0
1605615750000|2020-11-17 12:22:30|2439.25|2439.25|2439.5|2439.5|2439.6|2439.6|2439.25|2439.25|0
1605615760000|2020-11-17 12:22:40|2439.62|2439.62|2439.95|2439.95|2439.95|2439.95|2439.56|2439.56|0
1605615770000|2020-11-17 12:22:50|2439.98|2439.98|2440.19|2440.19|2440.19|2440.19|2439.98|2439.98|0
1605615780000|2020-11-17 12:23:00|2440.18|2440.18|2440.16|2440.16|2440.18|2440.18|2440.16|2440.16|0
1605615790000|2020-11-17 12:23:10|2440.21|2440.21|2440.41|2440.41|2440.41|2440.41|2440.21|2440.21|0
1605615810000|2020-11-17 12:23:30|2440.3|2440.3|2439.9|2439.9|2440.3|2440.3|2439.9|2439.9|0
1605615820000|2020-11-17 12:23:40|2439.84|2439.84|2439.6|2439.6|2439.84|2439.84|2439.6|2439.6|0
1605615830000|2020-11-17 12:23:50|2439.93|2439.93|2439.72|2439.72|2439.93|2439.93|2439.72|2439.72|0
1605615840000|2020-11-17 12:24:00|2439.55|2439.55|2438.96|2438.96|2439.55|2439.55|2438.96|2438.96|0
1605615850000|2020-11-17 12:24:10|2439|2439|2438.91|2438.91|2439|2439|2438.91|2438.91|0
1605615860000|2020-11-17 12:24:20|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|2439.07|0
1605615870000|2020-11-17 12:24:30|2439.16|2439.16|2439.97|2439.97|2439.97|2439.97|2439.16|2439.16|0
1605615880000|2020-11-17 12:24:40|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|2439.98|0
1605615890000|2020-11-17 12:24:50|2440.03|2440.03|2440.03|2440.03|2440.03|2440.03|2440.03|2440.03|0
1605615900000|2020-11-17 12:25:00|2440.05|2440.05|2440.81|2440.81|2440.81|2440.81|2440.05|2440.05|0
1605615910000|2020-11-17 12:25:10|2440.86|2440.86|2441.1|2441.1|2441.1|2441.1|2440.86|2440.86|0
1605615920000|2020-11-17 12:25:20|2440.99|2440.99|2440.78|2440.78|2440.99|2440.99|2440.78|2440.78|0
1605615940000|2020-11-17 12:25:40|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|2440.72|0
1605615950000|2020-11-17 12:25:50|2440.89|2440.89|2441.34|2441.34|2441.34|2441.34|2440.89|2440.89|0
1605615960000|2020-11-17 12:26:00|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|0
1605615970000|2020-11-17 12:26:10|2441.35|2441.35|2441.23|2441.23|2441.35|2441.35|2441.12|2441.12|0
1605615980000|2020-11-17 12:26:20|2441.19|2441.19|2441.25|2441.25|2441.25|2441.25|2441.14|2441.14|0
1605615990000|2020-11-17 12:26:30|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|0
1605616000000|2020-11-17 12:26:40|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|2441.58|0
1605616010000|2020-11-17 12:26:50|2441.53|2441.53|2441.4|2441.4|2441.53|2441.53|2441.4|2441.4|0
1605616020000|2020-11-17 12:27:00|2441.41|2441.41|2441.79|2441.79|2441.79|2441.79|2441.41|2441.41|0
1605616030000|2020-11-17 12:27:10|2441.62|2441.62|2441.08|2441.08|2441.62|2441.62|2441.08|2441.08|0
1605616040000|2020-11-17 12:27:20|2441.12|2441.12|2441.18|2441.18|2441.18|2441.18|2441.12|2441.12|0
1605616060000|2020-11-17 12:27:40|2441.35|2441.35|2441.37|2441.37|2441.37|2441.37|2441.35|2441.35|0
1605616080000|2020-11-17 12:28:00|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|2441.54|0
1605616090000|2020-11-17 12:28:10|2442.37|2442.37|2442.57|2442.57|2442.65|2442.65|2442.37|2442.37|0
1605616100000|2020-11-17 12:28:20|2442.68|2442.68|2443.01|2443.01|2443.01|2443.01|2442.68|2442.68|0
1605616110000|2020-11-17 12:28:30|2443.07|2443.07|2443.18|2443.18|2443.18|2443.18|2443.07|2443.07|0
1605616120000|2020-11-17 12:28:40|2443.85|2443.85|2443.91|2443.91|2443.91|2443.91|2443.85|2443.85|0
1605616130000|2020-11-17 12:28:50|2443.95|2443.95|2444.06|2444.06|2444.06|2444.06|2443.95|2443.95|0
1605616140000|2020-11-17 12:29:00|2444.1|2444.1|2445.55|2445.55|2445.66|2445.66|2444.1|2444.1|0
1605616150000|2020-11-17 12:29:10|2445.44|2445.44|2445.7|2445.7|2445.7|2445.7|2445.38|2445.38|0
1605616160000|2020-11-17 12:29:20|2445.71|2445.71|2445.69|2445.69|2445.71|2445.71|2445.69|2445.69|0
1605616170000|2020-11-17 12:29:30|2445.81|2445.81|2445.76|2445.76|2445.81|2445.81|2445.75|2445.75|0
1605616180000|2020-11-17 12:29:40|2445.7|2445.7|2446.05|2446.05|2446.05|2446.05|2445.65|2445.65|0
1605616190000|2020-11-17 12:29:50|2445.88|2445.88|2445.88|2445.88|2445.88|2445.88|2445.88|2445.88|0
1605616200000|2020-11-17 12:30:00|2445.84|2445.84|2446.04|2446.04|2446.04|2446.04|2445.76|2445.76|0
1605616210000|2020-11-17 12:30:10|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|2446.1|0
1605616220000|2020-11-17 12:30:20|2446.15|2446.15|2446.35|2446.35|2446.35|2446.35|2446.15|2446.15|0
1605616230000|2020-11-17 12:30:30|2446.32|2446.32|2446.65|2446.65|2446.65|2446.65|2446.32|2446.32|0
1605616250000|2020-11-17 12:30:50|2446.31|2446.31|2445.75|2445.75|2446.31|2446.31|2445.75|2445.75|0
1605616260000|2020-11-17 12:31:00|2445.66|2445.66|2444.98|2444.98|2445.66|2445.66|2444.87|2444.87|0
1605616270000|2020-11-17 12:31:10|2444.96|2444.96|2444.71|2444.71|2444.96|2444.96|2444.71|2444.71|0
1605616280000|2020-11-17 12:31:20|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|2444.65|0
1605616290000|2020-11-17 12:31:30|2443.82|2443.82|2444.21|2444.21|2444.21|2444.21|2443.82|2443.82|0
1605616300000|2020-11-17 12:31:40|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|2444.32|0
1605616310000|2020-11-17 12:31:50|2443.99|2443.99|2443.99|2443.99|2443.99|2443.99|2443.99|2443.99|0
1605616320000|2020-11-17 12:32:00|2443.9|2443.9|2443.43|2443.43|2443.9|2443.9|2443.4|2443.4|0
1605616330000|2020-11-17 12:32:10|2443.47|2443.47|2443.54|2443.54|2443.54|2443.54|2443.47|2443.47|0
1605616340000|2020-11-17 12:32:20|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|0
1605616350000|2020-11-17 12:32:30|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|2443.76|0
1605616370000|2020-11-17 12:32:50|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|2443.88|0
1605616380000|2020-11-17 12:33:00|2443.92|2443.92|2443.97|2443.97|2443.97|2443.97|2443.8|2443.8|0
1605616390000|2020-11-17 12:33:10|2444.03|2444.03|2444.11|2444.11|2444.11|2444.11|2444.03|2444.03|0
1605616400000|2020-11-17 12:33:20|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|2443.94|0
1605616410000|2020-11-17 12:33:30|2443.85|2443.85|2444.02|2444.02|2444.02|2444.02|2443.85|2443.85|0
1605616420000|2020-11-17 12:33:40|2444.19|2444.19|2444.83|2444.83|2444.83|2444.83|2444.19|2444.19|0
1605616430000|2020-11-17 12:33:50|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|0
1605616440000|2020-11-17 12:34:00|2444.39|2444.39|2444.29|2444.29|2444.39|2444.39|2444.29|2444.29|0
1605616450000|2020-11-17 12:34:10|2444.18|2444.18|2444.26|2444.26|2444.31|2444.31|2444.18|2444.18|0
1605616460000|2020-11-17 12:34:20|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|2444.43|0
1605616470000|2020-11-17 12:34:30|2444.47|2444.47|2444.43|2444.43|2444.47|2444.47|2444.43|2444.43|0
1605616480000|2020-11-17 12:34:40|2444.38|2444.38|2444.05|2444.05|2444.38|2444.38|2444.05|2444.05|0
1605616490000|2020-11-17 12:34:50|2444.01|2444.01|2443.67|2443.67|2444.07|2444.07|2443.67|2443.67|0
1605616500000|2020-11-17 12:35:00|2443.64|2443.64|2443.03|2443.03|2443.64|2443.64|2443.03|2443.03|0
1605616510000|2020-11-17 12:35:10|2443.06|2443.06|2443.68|2443.68|2443.68|2443.68|2443.06|2443.06|0
1605616520000|2020-11-17 12:35:20|2443.63|2443.63|2444.51|2444.51|2444.56|2444.56|2443.63|2443.63|0
1605616530000|2020-11-17 12:35:30|2444.55|2444.55|2444.1|2444.1|2444.66|2444.66|2444.1|2444.1|0
1605616550000|2020-11-17 12:35:50|2444.16|2444.16|2444.66|2444.66|2444.66|2444.66|2444.16|2444.16|0
1605616560000|2020-11-17 12:36:00|2444.69|2444.69|2444.84|2444.84|2444.89|2444.89|2444.69|2444.69|0
1605616570000|2020-11-17 12:36:10|2444.62|2444.62|2444.64|2444.64|2444.64|2444.64|2444.56|2444.56|0
1605616580000|2020-11-17 12:36:20|2444.67|2444.67|2444.72|2444.72|2444.72|2444.72|2444.67|2444.67|0
1605616590000|2020-11-17 12:36:30|2444.55|2444.55|2444.05|2444.05|2444.55|2444.55|2444.05|2444.05|0
1605616600000|2020-11-17 12:36:40|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|2444.22|0
1605616610000|2020-11-17 12:36:50|2444.28|2444.28|2444.47|2444.47|2444.47|2444.47|2444.28|2444.28|0
1605616620000|2020-11-17 12:37:00|2444.43|2444.43|2443.78|2443.78|2444.43|2444.43|2443.78|2443.78|0
1605616630000|2020-11-17 12:37:10|2443.67|2443.67|2443.44|2443.44|2443.67|2443.67|2443.4|2443.4|0
1605616650000|2020-11-17 12:37:30|2443.37|2443.37|2443.37|2443.37|2443.37|2443.37|2443.37|2443.37|0
1605616670000|2020-11-17 12:37:50|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|2443.54|0
1605616680000|2020-11-17 12:38:00|2443.48|2443.48|2443.31|2443.31|2443.48|2443.48|2443.31|2443.31|0
1605616690000|2020-11-17 12:38:10|2443.26|2443.26|2442.74|2442.74|2443.26|2443.26|2442.74|2442.74|0
1605616700000|2020-11-17 12:38:20|2442.62|2442.62|2442.5|2442.5|2442.62|2442.62|2442.5|2442.5|0
1605616710000|2020-11-17 12:38:30|2441.83|2441.83|2441.7|2441.7|2441.83|2441.83|2441.54|2441.54|0
1605616720000|2020-11-17 12:38:40|2441.53|2441.53|2441.6|2441.6|2441.93|2441.93|2441.53|2441.53|0
1605616730000|2020-11-17 12:38:50|2441.43|2441.43|2441.93|2441.93|2441.93|2441.93|2441.43|2441.43|0
1605616740000|2020-11-17 12:39:00|2441.95|2441.95|2441.6|2441.6|2441.95|2441.95|2441.6|2441.6|0
1605616750000|2020-11-17 12:39:10|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|2441.53|0
1605616760000|2020-11-17 12:39:20|2441.58|2441.58|2441.32|2441.32|2441.58|2441.58|2441.32|2441.32|0
1605616770000|2020-11-17 12:39:30|2441.31|2441.31|2441.3|2441.3|2441.31|2441.31|2440.81|2440.81|0
1605616780000|2020-11-17 12:39:40|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|2440.97|0
1605616790000|2020-11-17 12:39:50|2440.81|2440.81|2440.81|2440.81|2440.81|2440.81|2440.81|2440.81|0
1605616800000|2020-11-17 12:40:00|2440.79|2440.79|2441.52|2441.52|2441.52|2441.52|2440.78|2440.78|0
1605616810000|2020-11-17 12:40:10|2441.54|2441.54|2441.38|2441.38|2441.54|2441.54|2441.38|2441.38|0
1605616830000|2020-11-17 12:40:30|2441.45|2441.45|2441.07|2441.07|2441.56|2441.56|2441.03|2441.03|0
1605616840000|2020-11-17 12:40:40|2440.74|2440.74|2440.95|2440.95|2440.95|2440.95|2440.74|2440.74|0
1605616850000|2020-11-17 12:40:50|2440.78|2440.78|2440.49|2440.49|2440.82|2440.82|2440.49|2440.49|0
1605616860000|2020-11-17 12:41:00|2440.53|2440.53|2440.49|2440.49|2440.53|2440.53|2440.45|2440.45|0
1605616870000|2020-11-17 12:41:10|2439.82|2439.82|2439.9|2439.9|2439.9|2439.9|2439.82|2439.82|0
1605616880000|2020-11-17 12:41:20|2439.86|2439.86|2439.97|2439.97|2439.97|2439.97|2439.86|2439.86|0
1605616890000|2020-11-17 12:41:30|2440.03|2440.03|2439.87|2439.87|2440.03|2440.03|2439.87|2439.87|0
1605616910000|2020-11-17 12:41:50|2439.7|2439.7|2439.64|2439.64|2439.7|2439.7|2439.64|2439.64|0
1605616920000|2020-11-17 12:42:00|2439.76|2439.76|2439.53|2439.53|2439.76|2439.76|2439.53|2439.53|0
1605616930000|2020-11-17 12:42:10|2439.59|2439.59|2439.69|2439.69|2439.69|2439.69|2439.59|2439.59|0
1605616940000|2020-11-17 12:42:20|2439.75|2439.75|2439.8|2439.8|2439.8|2439.8|2439.75|2439.75|0
1605616960000|2020-11-17 12:42:40|2439.97|2439.97|2439.97|2439.97|2439.97|2439.97|2439.97|2439.97|0
1605616970000|2020-11-17 12:42:50|2440.42|2440.42|2440.65|2440.65|2440.71|2440.71|2440.42|2440.42|0
1605616980000|2020-11-17 12:43:00|2440.62|2440.62|2440.56|2440.56|2440.62|2440.62|2440.56|2440.56|0
1605616990000|2020-11-17 12:43:10|2440.68|2440.68|2440.62|2440.62|2440.68|2440.68|2440.62|2440.62|0
1605617010000|2020-11-17 12:43:30|2440.63|2440.63|2440.29|2440.29|2440.8|2440.8|2440.29|2440.29|0
1605617020000|2020-11-17 12:43:40|2440.25|2440.25|2439.9|2439.9|2440.42|2440.42|2439.9|2439.9|0
1605617040000|2020-11-17 12:44:00|2439.73|2439.73|2439.98|2439.98|2439.98|2439.98|2439.57|2439.57|0
1605617050000|2020-11-17 12:44:10|2439.86|2439.86|2439.86|2439.86|2439.86|2439.86|2439.86|2439.86|0
1605617060000|2020-11-17 12:44:20|2439.92|2439.92|2440.37|2440.37|2440.37|2440.37|2439.92|2439.92|0
1605617070000|2020-11-17 12:44:30|2440.52|2440.52|2440.66|2440.66|2440.66|2440.66|2440.52|2440.52|0
1605617080000|2020-11-17 12:44:40|2440.78|2440.78|2440.92|2440.92|2440.92|2440.92|2440.78|2440.78|0
1605617090000|2020-11-17 12:44:50|2440.98|2440.98|2440.98|2440.98|2440.99|2440.99|2440.98|2440.98|0
1605617110000|2020-11-17 12:45:10|2440.99|2440.99|2441.03|2441.03|2441.03|2441.03|2440.99|2440.99|0
1605617120000|2020-11-17 12:45:20|2441.2|2441.2|2441.53|2441.53|2441.59|2441.59|2441.2|2441.2|0
1605617130000|2020-11-17 12:45:30|2441.57|2441.57|2442.2|2442.2|2442.21|2442.21|2441.57|2441.57|0
1605617140000|2020-11-17 12:45:40|2442.36|2442.36|2442.42|2442.42|2442.42|2442.42|2442.36|2442.36|0
1605617150000|2020-11-17 12:45:50|2442.45|2442.45|2442.45|2442.45|2442.45|2442.45|2442.45|2442.45|0
1605617160000|2020-11-17 12:46:00|2442.43|2442.43|2442.68|2442.68|2442.68|2442.68|2442.42|2442.42|0
1605617170000|2020-11-17 12:46:10|2442.73|2442.73|2442.81|2442.81|2442.81|2442.81|2442.73|2442.73|0
1605617180000|2020-11-17 12:46:20|2442.84|2442.84|2444.29|2444.29|2444.29|2444.29|2442.84|2442.84|0
1605617190000|2020-11-17 12:46:30|2444.41|2444.41|2445.05|2445.05|2445.05|2445.05|2444.41|2444.41|0
1605617200000|2020-11-17 12:46:40|2445.01|2445.01|2444.42|2444.42|2445.01|2445.01|2444.42|2444.42|0
1605617210000|2020-11-17 12:46:50|2444.4|2444.4|2444.07|2444.07|2444.57|2444.57|2444.07|2444.07|0
1605617220000|2020-11-17 12:47:00|2444.03|2444.03|2443.65|2443.65|2444.2|2444.2|2443.59|2443.59|0
1605617230000|2020-11-17 12:47:10|2443.87|2443.87|2443.85|2443.85|2443.87|2443.87|2443.68|2443.68|0
1605617240000|2020-11-17 12:47:20|2444.02|2444.02|2444.47|2444.47|2444.59|2444.59|2443.96|2443.96|0
1605617250000|2020-11-17 12:47:30|2444.49|2444.49|2444.38|2444.38|2444.49|2444.49|2444.38|2444.38|0
1605617270000|2020-11-17 12:47:50|2444.05|2444.05|2443.52|2443.52|2444.05|2444.05|2443.52|2443.52|0
1605617280000|2020-11-17 12:48:00|2443.41|2443.41|2443.13|2443.13|2443.41|2443.41|2443.08|2443.08|0
1605617290000|2020-11-17 12:48:10|2442.63|2442.63|2442.86|2442.86|2442.86|2442.86|2442.63|2442.63|0
1605617300000|2020-11-17 12:48:20|2442.87|2442.87|2443.05|2443.05|2443.05|2443.05|2442.87|2442.87|0
1605617320000|2020-11-17 12:48:40|2442.72|2442.72|2442.67|2442.67|2442.73|2442.73|2442.67|2442.67|0
1605617330000|2020-11-17 12:48:50|2442.51|2442.51|2441.88|2441.88|2442.51|2442.51|2441.88|2441.88|0
1605617340000|2020-11-17 12:49:00|2441.55|2441.55|2441.38|2441.38|2441.55|2441.55|2441.38|2441.38|0
1605617350000|2020-11-17 12:49:10|2441.04|2441.04|2440.48|2440.48|2441.04|2441.04|2440.48|2440.48|0
1605617360000|2020-11-17 12:49:20|2440.43|2440.43|2440.43|2440.43|2440.43|2440.43|2440.43|2440.43|0
1605617370000|2020-11-17 12:49:30|2440.31|2440.31|2440.67|2440.67|2440.83|2440.83|2440.19|2440.19|0
1605617390000|2020-11-17 12:49:50|2440.5|2440.5|2440.5|2440.5|2440.5|2440.5|2440.5|2440.5|0
1605617400000|2020-11-17 12:50:00|2440.21|2440.21|2439.5|2439.5|2440.21|2440.21|2439.5|2439.5|0
1605617410000|2020-11-17 12:50:10|2439.55|2439.55|2439.72|2439.72|2439.72|2439.72|2439.55|2439.55|0
1605617420000|2020-11-17 12:50:20|2439.89|2439.89|2440|2440|2440|2440|2439.89|2439.89|0
1605617430000|2020-11-17 12:50:30|2439.72|2439.72|2440.38|2440.38|2440.38|2440.38|2439.72|2439.72|0
1605617440000|2020-11-17 12:50:40|2440.05|2440.05|2439.44|2439.44|2440.05|2440.05|2439.44|2439.44|0
1605617460000|2020-11-17 12:51:00|2439.38|2439.38|2439.49|2439.49|2439.55|2439.55|2439.38|2439.38|0
1605617470000|2020-11-17 12:51:10|2439.66|2439.66|2439.54|2439.54|2439.66|2439.66|2439.54|2439.54|0
1605617480000|2020-11-17 12:51:20|2439.43|2439.43|2439.43|2439.43|2439.43|2439.43|2439.35|2439.35|0
1605617490000|2020-11-17 12:51:30|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|2439.46|0
1605617500000|2020-11-17 12:51:40|2439.29|2439.29|2438.57|2438.57|2439.35|2439.35|2438.57|2438.57|0
1605617510000|2020-11-17 12:51:50|2438.74|2438.74|2439.31|2439.31|2439.42|2439.42|2438.74|2438.74|0
1605617520000|2020-11-17 12:52:00|2439.42|2439.42|2439.31|2439.31|2439.42|2439.42|2439.31|2439.31|0
1605617530000|2020-11-17 12:52:10|2439.48|2439.48|2439.53|2439.53|2439.53|2439.53|2439.03|2439.03|0
1605617540000|2020-11-17 12:52:20|2439.44|2439.44|2439.54|2439.54|2439.54|2439.54|2439.44|2439.44|0
1605617550000|2020-11-17 12:52:30|2439.45|2439.45|2439.06|2439.06|2439.45|2439.45|2439.06|2439.06|0
1605617560000|2020-11-17 12:52:40|2438.91|2438.91|2438.8|2438.8|2438.91|2438.91|2438.8|2438.8|0
1605617580000|2020-11-17 12:53:00|2438.77|2438.77|2438.82|2438.82|2438.86|2438.86|2438.77|2438.77|0
1605617590000|2020-11-17 12:53:10|2438.77|2438.77|2438.41|2438.41|2438.77|2438.77|2438.37|2438.37|0
1605617600000|2020-11-17 12:53:20|2438.36|2438.36|2438.15|2438.15|2438.36|2438.36|2438.15|2438.15|0
1605617610000|2020-11-17 12:53:30|2437.97|2437.97|2438.08|2438.08|2438.08|2438.08|2437.97|2437.97|0
1605617620000|2020-11-17 12:53:40|2438.25|2438.25|2438.75|2438.75|2438.88|2438.88|2438.25|2438.25|0
1605617630000|2020-11-17 12:53:50|2438.92|2438.92|2439.77|2439.77|2439.77|2439.77|2438.92|2438.92|0
1605617640000|2020-11-17 12:54:00|2439.88|2439.88|2440.3|2440.3|2440.3|2440.3|2439.88|2439.88|0
1605617650000|2020-11-17 12:54:10|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|0
1605617660000|2020-11-17 12:54:20|2440.46|2440.46|2440.49|2440.49|2440.6|2440.6|2440.46|2440.46|0
1605617670000|2020-11-17 12:54:30|2440.48|2440.48|2440.53|2440.53|2440.53|2440.53|2440.48|2440.48|0
1605617680000|2020-11-17 12:54:40|2440.42|2440.42|2440.53|2440.53|2440.53|2440.53|2440.42|2440.42|0
1605617690000|2020-11-17 12:54:50|2440.54|2440.54|2441.87|2441.87|2441.87|2441.87|2440.54|2440.54|0
1605617700000|2020-11-17 12:55:00|2441.83|2441.83|2441.64|2441.64|2441.83|2441.83|2441.59|2441.59|0
1605617710000|2020-11-17 12:55:10|2442.14|2442.14|2442.23|2442.23|2442.23|2442.23|2442.14|2442.14|0
1605617720000|2020-11-17 12:55:20|2442.56|2442.56|2442.54|2442.54|2442.56|2442.56|2442.33|2442.33|0
1605617730000|2020-11-17 12:55:30|2442.6|2442.6|2442.65|2442.65|2442.71|2442.71|2442.6|2442.6|0
1605617740000|2020-11-17 12:55:40|2442.67|2442.67|2443.14|2443.14|2443.14|2443.14|2442.67|2442.67|0
1605617750000|2020-11-17 12:55:50|2443.09|2443.09|2442.93|2442.93|2443.09|2443.09|2442.93|2442.93|0
1605617760000|2020-11-17 12:56:00|2442.76|2442.76|2442.37|2442.37|2442.76|2442.76|2442.37|2442.37|0
1605617770000|2020-11-17 12:56:10|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|2442.54|0
1605617780000|2020-11-17 12:56:20|2442.58|2442.58|2443.41|2443.41|2443.41|2443.41|2442.57|2442.57|0
1605617790000|2020-11-17 12:56:30|2443.46|2443.46|2443.27|2443.27|2443.78|2443.78|2443.27|2443.27|0
1605617810000|2020-11-17 12:56:50|2443.1|2443.1|2442.62|2442.62|2443.15|2443.15|2442.62|2442.62|0
1605617820000|2020-11-17 12:57:00|2442.67|2442.67|2442|2442|2442.73|2442.73|2442|2442|0
1605617830000|2020-11-17 12:57:10|2441.88|2441.88|2441.72|2441.72|2441.88|2441.88|2441.66|2441.66|0
1605617840000|2020-11-17 12:57:20|2441.73|2441.73|2440.52|2440.52|2441.73|2441.73|2440.39|2440.39|0
1605617850000|2020-11-17 12:57:30|2440.46|2440.46|2439.45|2439.45|2440.46|2440.46|2439.45|2439.45|0
1605617860000|2020-11-17 12:57:40|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|2439.28|0
1605617870000|2020-11-17 12:57:50|2439.13|2439.13|2439.19|2439.19|2439.52|2439.52|2439.13|2439.13|0
1605617880000|2020-11-17 12:58:00|2439.69|2439.69|2439.74|2439.74|2439.86|2439.86|2439.69|2439.69|0
1605617890000|2020-11-17 12:58:10|2439.8|2439.8|2439.81|2439.81|2439.81|2439.81|2439.8|2439.8|0
1605617900000|2020-11-17 12:58:20|2439.85|2439.85|2439.88|2439.88|2439.94|2439.94|2439.85|2439.85|0
1605617910000|2020-11-17 12:58:30|2440.05|2440.05|2440.12|2440.12|2440.12|2440.12|2440.05|2440.05|0
1605617920000|2020-11-17 12:58:40|2440.09|2440.09|2440.12|2440.12|2440.13|2440.13|2440.08|2440.08|0
1605617930000|2020-11-17 12:58:50|2439.78|2439.78|2439.45|2439.45|2439.78|2439.78|2439.45|2439.45|0
1605617940000|2020-11-17 12:59:00|2439.28|2439.28|2439.4|2439.4|2439.4|2439.4|2439.28|2439.28|0
1605617950000|2020-11-17 12:59:10|2439.73|2439.73|2439.6|2439.6|2439.73|2439.73|2439.6|2439.6|0
1605617960000|2020-11-17 12:59:20|2439.48|2439.48|2439.48|2439.48|2439.48|2439.48|2439.48|2439.48|0
1605617970000|2020-11-17 12:59:30|2439.44|2439.44|2439.33|2439.33|2439.44|2439.44|2439.33|2439.33|0
1605617980000|2020-11-17 12:59:40|2439.44|2439.44|2439.61|2439.61|2439.64|2439.64|2439.31|2439.31|0
1605617990000|2020-11-17 12:59:50|2439.55|2439.55|2439.49|2439.49|2439.55|2439.55|2439.49|2439.49|0
1605618000000|2020-11-17 13:00:00|2439.55|2439.55|2438.73|2438.73|2439.55|2439.55|2438.73|2438.73|0
1605618010000|2020-11-17 13:00:10|2438.68|2438.68|2438.6|2438.6|2438.84|2438.84|2438.6|2438.6|0
1605618020000|2020-11-17 13:00:20|2438.52|2438.52|2437.95|2437.95|2438.52|2438.52|2437.95|2437.95|0
1605618030000|2020-11-17 13:00:30|2438.16|2438.16|2438.45|2438.45|2438.5|2438.5|2438.12|2438.12|0
1605618040000|2020-11-17 13:00:40|2438.62|2438.62|2439.7|2439.7|2439.7|2439.7|2438.62|2438.62|0
1605618050000|2020-11-17 13:00:50|2439.81|2439.81|2439.87|2439.87|2439.87|2439.87|2439.81|2439.81|0
1605618060000|2020-11-17 13:01:00|2439.81|2439.81|2440.04|2440.04|2440.04|2440.04|2439.81|2439.81|0
1605618070000|2020-11-17 13:01:10|2439.98|2439.98|2438.8|2438.8|2439.98|2439.98|2438.8|2438.8|0
1605618090000|2020-11-17 13:01:30|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|0
1605618100000|2020-11-17 13:01:40|2438.78|2438.78|2438.72|2438.72|2438.78|2438.78|2438.72|2438.72|0
1605618110000|2020-11-17 13:01:50|2438.76|2438.76|2438.65|2438.65|2438.76|2438.76|2438.65|2438.65|0
1605618120000|2020-11-17 13:02:00|2438.58|2438.58|2438.31|2438.31|2438.58|2438.58|2438.28|2438.28|0
1605618130000|2020-11-17 13:02:10|2438.26|2438.26|2438.26|2438.26|2438.26|2438.26|2438.14|2438.14|0
1605618140000|2020-11-17 13:02:20|2438.27|2438.27|2438.27|2438.27|2438.27|2438.27|2438.27|2438.27|0
1605618160000|2020-11-17 13:02:40|2438.1|2438.1|2438.04|2438.04|2438.1|2438.1|2438.04|2438.04|0
1605618200000|2020-11-17 13:03:20|2437.98|2437.98|2438.04|2438.04|2438.04|2438.04|2437.98|2437.98|0
1605618210000|2020-11-17 13:03:30|2438.05|2438.05|2438.26|2438.26|2438.51|2438.51|2438.05|2438.05|0
1605618220000|2020-11-17 13:03:40|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|2438.42|0
1605618230000|2020-11-17 13:03:50|2438.54|2438.54|2438.89|2438.89|2439.16|2439.16|2438.5|2438.5|0
1605618250000|2020-11-17 13:04:10|2439.12|2439.12|2440.5|2440.5|2440.5|2440.5|2439.12|2439.12|0
1605618260000|2020-11-17 13:04:20|2440.54|2440.54|2440.89|2440.89|2440.89|2440.89|2440.54|2440.54|0
1605618270000|2020-11-17 13:04:30|2440.55|2440.55|2440.55|2440.55|2440.55|2440.55|2440.55|2440.55|0
1605618280000|2020-11-17 13:04:40|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|0
1605618290000|2020-11-17 13:04:50|2440.75|2440.75|2440.93|2440.93|2440.93|2440.93|2440.75|2440.75|0
1605618300000|2020-11-17 13:05:00|2440.99|2440.99|2441.16|2441.16|2441.16|2441.16|2440.99|2440.99|0
1605618310000|2020-11-17 13:05:10|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|2441.33|0
1605618320000|2020-11-17 13:05:20|2441.49|2441.49|2441.61|2441.61|2441.61|2441.61|2441.49|2441.49|0
1605618330000|2020-11-17 13:05:30|2441.65|2441.65|2441.61|2441.61|2441.65|2441.65|2441.61|2441.61|0
1605618340000|2020-11-17 13:05:40|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|2441.55|0
1605618350000|2020-11-17 13:05:50|2441.61|2441.61|2441.54|2441.54|2441.61|2441.61|2441.54|2441.54|0
1605618360000|2020-11-17 13:06:00|2441.49|2441.49|2441.45|2441.45|2441.49|2441.49|2441.45|2441.45|0
1605618370000|2020-11-17 13:06:10|2441.57|2441.57|2441.51|2441.51|2441.57|2441.57|2441.51|2441.51|0
1605618380000|2020-11-17 13:06:20|2441.45|2441.45|2441.23|2441.23|2441.45|2441.45|2441.23|2441.23|0
1605618390000|2020-11-17 13:06:30|2441.19|2441.19|2441.14|2441.14|2441.19|2441.19|2441.14|2441.14|0
1605618400000|2020-11-17 13:06:40|2441.08|2441.08|2440.86|2440.86|2441.08|2441.08|2440.86|2440.86|0
1605618410000|2020-11-17 13:06:50|2441.03|2441.03|2441.03|2441.03|2441.03|2441.03|2441.03|2441.03|0
1605618420000|2020-11-17 13:07:00|2441|2441|2440.07|2440.07|2441|2441|2440.07|2440.07|0
1605618430000|2020-11-17 13:07:10|2439.74|2439.74|2439.05|2439.05|2439.74|2439.74|2439.05|2439.05|0
1605618440000|2020-11-17 13:07:20|2438.99|2438.99|2438.96|2438.96|2438.99|2438.99|2438.85|2438.85|0
1605618450000|2020-11-17 13:07:30|2438.79|2438.79|2438.8|2438.8|2438.8|2438.8|2438.79|2438.79|0
1605618460000|2020-11-17 13:07:40|2438.74|2438.74|2438.14|2438.14|2438.74|2438.74|2438.14|2438.14|0
1605618470000|2020-11-17 13:07:50|2438.1|2438.1|2438.4|2438.4|2438.52|2438.52|2438.1|2438.1|0
1605618480000|2020-11-17 13:08:00|2438.29|2438.29|2438.09|2438.09|2438.29|2438.29|2438.09|2438.09|0
1605618490000|2020-11-17 13:08:10|2438.17|2438.17|2438.11|2438.11|2438.17|2438.17|2438.11|2438.11|0
1605618500000|2020-11-17 13:08:20|2438.28|2438.28|2438.17|2438.17|2438.28|2438.28|2437.95|2437.95|0
1605618510000|2020-11-17 13:08:30|2438.4|2438.4|2438.49|2438.49|2438.55|2438.55|2438.4|2438.4|0
1605618520000|2020-11-17 13:08:40|2438.41|2438.41|2437.65|2437.65|2438.42|2438.42|2437.65|2437.65|0
1605618530000|2020-11-17 13:08:50|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|2437.61|0
1605618540000|2020-11-17 13:09:00|2437.67|2437.67|2437.46|2437.46|2437.84|2437.84|2437.46|2437.46|0
1605618550000|2020-11-17 13:09:10|2437.29|2437.29|2437.32|2437.32|2437.38|2437.38|2437.29|2437.29|0
1605618560000|2020-11-17 13:09:20|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|2437.36|0
1605618570000|2020-11-17 13:09:30|2437.43|2437.43|2437.46|2437.46|2437.46|2437.46|2437.43|2437.43|0
1605618580000|2020-11-17 13:09:40|2437.51|2437.51|2437.18|2437.18|2437.51|2437.51|2437.18|2437.18|0
1605618590000|2020-11-17 13:09:50|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|2437.34|0
1605618600000|2020-11-17 13:10:00|2437.38|2437.38|2437.18|2437.18|2437.38|2437.38|2437.13|2437.13|0
1605618610000|2020-11-17 13:10:10|2437.02|2437.02|2436.39|2436.39|2437.02|2437.02|2436.39|2436.39|0
1605618630000|2020-11-17 13:10:30|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|2436.55|0
1605618640000|2020-11-17 13:10:40|2436.72|2436.72|2436.75|2436.75|2436.75|2436.75|2436.72|2436.72|0
1605618650000|2020-11-17 13:10:50|2436.81|2436.81|2436.89|2436.89|2436.95|2436.95|2436.69|2436.69|0
1605618660000|2020-11-17 13:11:00|2436.81|2436.81|2436.6|2436.6|2436.81|2436.81|2436.6|2436.6|0
1605618670000|2020-11-17 13:11:10|2436.49|2436.49|2436.6|2436.6|2436.6|2436.6|2436.49|2436.49|0
1605618680000|2020-11-17 13:11:20|2436.1|2436.1|2437.15|2437.15|2437.15|2437.15|2436.1|2436.1|0
1605618690000|2020-11-17 13:11:30|2437.26|2437.26|2437.3|2437.3|2437.3|2437.3|2437.26|2437.26|0
1605618700000|2020-11-17 13:11:40|2437.47|2437.47|2438.18|2438.18|2438.18|2438.18|2437.47|2437.47|0
1605618710000|2020-11-17 13:11:50|2438.3|2438.3|2438.3|2438.3|2438.3|2438.3|2438.3|2438.3|0
1605618720000|2020-11-17 13:12:00|2438.63|2438.63|2438.73|2438.73|2438.73|2438.73|2438.63|2438.63|0
1605618730000|2020-11-17 13:12:10|2438.75|2438.75|2438.54|2438.54|2438.75|2438.75|2438.54|2438.54|0
1605618740000|2020-11-17 13:12:20|2438.48|2438.48|2439.31|2439.31|2439.31|2439.31|2438.48|2438.48|0
1605618750000|2020-11-17 13:12:30|2438.98|2438.98|2439.06|2439.06|2439.06|2439.06|2438.98|2438.98|0
1605618760000|2020-11-17 13:12:40|2439.01|2439.01|2438.73|2438.73|2439.01|2439.01|2438.73|2438.73|0
1605618770000|2020-11-17 13:12:50|2438.78|2438.78|2439.05|2439.05|2439.07|2439.07|2438.78|2438.78|0
1605618780000|2020-11-17 13:13:00|2439.1|2439.1|2439.09|2439.09|2439.13|2439.13|2438.97|2438.97|0
1605618790000|2020-11-17 13:13:10|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|2439.05|0
1605618800000|2020-11-17 13:13:20|2439.02|2439.02|2439.01|2439.01|2439.18|2439.18|2439.01|2439.01|0
1605618810000|2020-11-17 13:13:30|2438.84|2438.84|2438.57|2438.57|2438.84|2438.84|2438.57|2438.57|0
1605618820000|2020-11-17 13:13:40|2438.24|2438.24|2438.13|2438.13|2438.24|2438.24|2438.13|2438.13|0
1605618830000|2020-11-17 13:13:50|2438.07|2438.07|2437.98|2437.98|2438.07|2438.07|2437.98|2437.98|0
1605618840000|2020-11-17 13:14:00|2437.92|2437.92|2436.37|2436.37|2437.92|2437.92|2436.37|2436.37|0
1605618850000|2020-11-17 13:14:10|2436.31|2436.31|2436.09|2436.09|2436.32|2436.32|2436.09|2436.09|0
1605618860000|2020-11-17 13:14:20|2436.08|2436.08|2436.07|2436.07|2436.08|2436.08|2436.07|2436.07|0
1605618870000|2020-11-17 13:14:30|2435.95|2435.95|2436.03|2436.03|2436.03|2436.03|2435.95|2435.95|0
1605618880000|2020-11-17 13:14:40|2436.2|2436.2|2436.37|2436.37|2436.37|2436.37|2436.2|2436.2|0
1605618890000|2020-11-17 13:14:50|2436.42|2436.42|2436.87|2436.87|2436.87|2436.87|2436.42|2436.42|0
1605618900000|2020-11-17 13:15:00|2436.79|2436.79|2436.56|2436.56|2436.79|2436.79|2436.56|2436.56|0
1605618910000|2020-11-17 13:15:10|2436.57|2436.57|2437.23|2437.23|2437.23|2437.23|2436.57|2436.57|0
1605618930000|2020-11-17 13:15:30|2437.73|2437.73|2437.73|2437.73|2437.73|2437.73|2437.73|2437.73|0
1605618940000|2020-11-17 13:15:40|2437.56|2437.56|2437.5|2437.5|2437.56|2437.56|2437.5|2437.5|0
1605618950000|2020-11-17 13:15:50|2437.56|2437.56|2437.62|2437.62|2437.62|2437.62|2437.56|2437.56|0
1605618960000|2020-11-17 13:16:00|2437.73|2437.73|2438.27|2438.27|2438.27|2438.27|2437.73|2437.73|0
1605618970000|2020-11-17 13:16:10|2438.76|2438.76|2438.47|2438.47|2438.81|2438.81|2438.47|2438.47|0
1605618980000|2020-11-17 13:16:20|2438.31|2438.31|2438.31|2438.31|2438.53|2438.53|2438.26|2438.26|0
1605618990000|2020-11-17 13:16:30|2438.25|2438.25|2437.75|2437.75|2438.25|2438.25|2437.69|2437.69|0
1605619000000|2020-11-17 13:16:40|2437.86|2437.86|2437.9|2437.9|2437.95|2437.95|2437.79|2437.79|0
1605619010000|2020-11-17 13:16:50|2437.73|2437.73|2437.62|2437.62|2437.73|2437.73|2437.62|2437.62|0
1605619020000|2020-11-17 13:17:00|2437.87|2437.87|2437.8|2437.8|2437.97|2437.97|2437.75|2437.75|0
1605619040000|2020-11-17 13:17:20|2437.68|2437.68|2437.52|2437.52|2437.68|2437.68|2437.52|2437.52|0
1605619050000|2020-11-17 13:17:30|2437.63|2437.63|2437.69|2437.69|2437.69|2437.69|2437.63|2437.63|0
1605619060000|2020-11-17 13:17:40|2437.57|2437.57|2437.27|2437.27|2437.57|2437.57|2437.27|2437.27|0
1605619070000|2020-11-17 13:17:50|2436.94|2436.94|2436.44|2436.44|2436.94|2436.94|2436.44|2436.44|0
1605619080000|2020-11-17 13:18:00|2436.33|2436.33|2436.22|2436.22|2436.33|2436.33|2436.1|2436.1|0
1605619090000|2020-11-17 13:18:10|2436.27|2436.27|2435.9|2435.9|2436.27|2436.27|2435.9|2435.9|0
1605619100000|2020-11-17 13:18:20|2435.89|2435.89|2435.9|2435.9|2435.9|2435.9|2435.89|2435.89|0
1605619110000|2020-11-17 13:18:30|2435.96|2435.96|2436.13|2436.13|2436.13|2436.13|2435.96|2435.96|0
1605619120000|2020-11-17 13:18:40|2436.12|2436.12|2436.01|2436.01|2436.12|2436.12|2436.01|2436.01|0
1605619130000|2020-11-17 13:18:50|2435.84|2435.84|2435.73|2435.73|2435.84|2435.84|2435.73|2435.73|0
1605619140000|2020-11-17 13:19:00|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|2435.79|0
1605619150000|2020-11-17 13:19:10|2435.62|2435.62|2435.79|2435.79|2435.95|2435.95|2435.62|2435.62|0
1605619160000|2020-11-17 13:19:20|2435.62|2435.62|2435.51|2435.51|2435.62|2435.62|2435.51|2435.51|0
1605619170000|2020-11-17 13:19:30|2435.39|2435.39|2435.39|2435.39|2435.39|2435.39|2435.39|2435.39|0
1605619180000|2020-11-17 13:19:40|2435.45|2435.45|2435.56|2435.56|2435.8|2435.8|2435.45|2435.45|0
1605619190000|2020-11-17 13:19:50|2435.57|2435.57|2435.4|2435.4|2435.57|2435.57|2435.4|2435.4|0
1605619200000|2020-11-17 13:20:00|2435.36|2435.36|2435.54|2435.54|2435.54|2435.54|2435.36|2435.36|0
1605619210000|2020-11-17 13:20:10|2435.55|2435.55|2435.72|2435.72|2435.79|2435.79|2435.55|2435.55|0
1605619220000|2020-11-17 13:20:20|2435.71|2435.71|2435.54|2435.54|2435.71|2435.71|2435.54|2435.54|0
1605619230000|2020-11-17 13:20:30|2435.55|2435.55|2435.1|2435.1|2435.55|2435.55|2435.1|2435.1|0
1605619240000|2020-11-17 13:20:40|2435.16|2435.16|2434.99|2434.99|2435.16|2435.16|2434.99|2434.99|0
1605619250000|2020-11-17 13:20:50|2434.87|2434.87|2434.09|2434.09|2434.87|2434.87|2434.09|2434.09|0
1605619260000|2020-11-17 13:21:00|2434.08|2434.08|2433.53|2433.53|2434.08|2434.08|2433.53|2433.53|0
1605619270000|2020-11-17 13:21:10|2433.64|2433.64|2433.79|2433.79|2433.86|2433.86|2433.64|2433.64|0
1605619280000|2020-11-17 13:21:20|2433.73|2433.73|2433.35|2433.35|2433.73|2433.73|2433.35|2433.35|0
1605619290000|2020-11-17 13:21:30|2433.18|2433.18|2433.14|2433.14|2433.48|2433.48|2433.01|2433.01|0
1605619300000|2020-11-17 13:21:40|2433.23|2433.23|2433.58|2433.58|2433.58|2433.58|2432.9|2432.9|0
1605619310000|2020-11-17 13:21:50|2433.42|2433.42|2434.03|2434.03|2434.03|2434.03|2433.42|2433.42|0
1605619330000|2020-11-17 13:22:10|2434.36|2434.36|2433.79|2433.79|2434.43|2434.43|2433.79|2433.79|0
1605619340000|2020-11-17 13:22:20|2433.75|2433.75|2433.31|2433.31|2433.75|2433.75|2433.31|2433.31|0
1605619350000|2020-11-17 13:22:30|2433.27|2433.27|2432.46|2432.46|2433.27|2433.27|2432.46|2432.46|0
1605619360000|2020-11-17 13:22:40|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|2432.29|0
1605619370000|2020-11-17 13:22:50|2431.96|2431.96|2431.6|2431.6|2431.96|2431.96|2431.6|2431.6|0
1605619380000|2020-11-17 13:23:00|2431.65|2431.65|2431.49|2431.49|2431.65|2431.65|2431.44|2431.44|0
1605619390000|2020-11-17 13:23:10|2431.16|2431.16|2431.08|2431.08|2431.16|2431.16|2430.91|2430.91|0
1605619400000|2020-11-17 13:23:20|2431.1|2431.1|2430.93|2430.93|2431.1|2431.1|2430.93|2430.93|0
1605619410000|2020-11-17 13:23:30|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|2431.1|0
1605619420000|2020-11-17 13:23:40|2431.04|2431.04|2431.04|2431.04|2431.04|2431.04|2430.88|2430.88|0
1605619430000|2020-11-17 13:23:50|2430.87|2430.87|2430.76|2430.76|2430.87|2430.87|2430.76|2430.76|0
1605619440000|2020-11-17 13:24:00|2430.75|2430.75|2430.6|2430.6|2430.75|2430.75|2430.54|2430.54|0
1605619450000|2020-11-17 13:24:10|2430.44|2430.44|2430.66|2430.66|2430.66|2430.66|2430.35|2430.35|0
1605619460000|2020-11-17 13:24:20|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|2430.6|0
1605619470000|2020-11-17 13:24:30|2430.77|2430.77|2431.17|2431.17|2431.17|2431.17|2430.77|2430.77|0
1605619480000|2020-11-17 13:24:40|2431|2431|2431.58|2431.58|2431.58|2431.58|2431|2431|0
1605619490000|2020-11-17 13:24:50|2431.81|2431.81|2431.83|2431.83|2431.83|2431.83|2431.75|2431.75|0
1605619500000|2020-11-17 13:25:00|2432.33|2432.33|2431.53|2431.53|2432.33|2432.33|2431.53|2431.53|0
1605619510000|2020-11-17 13:25:10|2431.69|2431.69|2431.97|2431.97|2431.97|2431.97|2431.69|2431.69|0
1605619520000|2020-11-17 13:25:20|2432.05|2432.05|2432.33|2432.33|2432.44|2432.44|2432.05|2432.05|0
1605619530000|2020-11-17 13:25:30|2432.39|2432.39|2432.42|2432.42|2432.48|2432.48|2432.39|2432.39|0
1605619540000|2020-11-17 13:25:40|2432.26|2432.26|2431.98|2431.98|2432.42|2432.42|2431.87|2431.87|0
1605619550000|2020-11-17 13:25:50|2431.94|2431.94|2431.94|2431.94|2431.94|2431.94|2431.94|2431.94|0
1605619560000|2020-11-17 13:26:00|2431.95|2431.95|2432.11|2432.11|2432.11|2432.11|2431.9|2431.9|0
1605619570000|2020-11-17 13:26:10|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|2432.28|0
1605619580000|2020-11-17 13:26:20|2432.22|2432.22|2432.28|2432.28|2432.28|2432.28|2432.22|2432.22|0
1605619590000|2020-11-17 13:26:30|2432.33|2432.33|2432.17|2432.17|2432.39|2432.39|2432.17|2432.17|0
1605619600000|2020-11-17 13:26:40|2432.11|2432.11|2432.17|2432.17|2432.22|2432.22|2432.11|2432.11|0
1605619610000|2020-11-17 13:26:50|2432.22|2432.22|2432.22|2432.22|2432.56|2432.56|2432.22|2432.22|0
1605619620000|2020-11-17 13:27:00|2432.17|2432.17|2432.94|2432.94|2432.94|2432.94|2432.11|2432.11|0
1605619630000|2020-11-17 13:27:10|2433.16|2433.16|2433.28|2433.28|2433.28|2433.28|2433.16|2433.16|0
1605619640000|2020-11-17 13:27:20|2433.3|2433.3|2433.48|2433.48|2433.52|2433.52|2433.3|2433.3|0
1605619650000|2020-11-17 13:27:30|2433.51|2433.51|2434.34|2434.34|2434.4|2434.4|2433.51|2433.51|0
1605619670000|2020-11-17 13:27:50|2434.28|2434.28|2434.3|2434.3|2434.3|2434.3|2434.25|2434.25|0
1605619680000|2020-11-17 13:28:00|2434.47|2434.47|2433.8|2433.8|2434.48|2434.48|2433.8|2433.8|0
1605619690000|2020-11-17 13:28:10|2433.78|2433.78|2433.85|2433.85|2433.85|2433.85|2433.67|2433.67|0
1605619700000|2020-11-17 13:28:20|2433.89|2433.89|2434.14|2434.14|2434.14|2434.14|2433.89|2433.89|0
1605619710000|2020-11-17 13:28:30|2435.09|2435.09|2435.41|2435.41|2435.41|2435.41|2434.92|2434.92|0
1605619720000|2020-11-17 13:28:40|2435.49|2435.49|2435.45|2435.45|2435.49|2435.49|2435.44|2435.44|0
1605619730000|2020-11-17 13:28:50|2435.29|2435.29|2435.25|2435.25|2435.29|2435.29|2435.25|2435.25|0
1605619740000|2020-11-17 13:29:00|2435.21|2435.21|2435.21|2435.21|2435.21|2435.21|2435.21|2435.21|0
1605619750000|2020-11-17 13:29:10|2434.43|2434.43|2434.37|2434.37|2434.43|2434.43|2434.37|2434.37|0
1605619760000|2020-11-17 13:29:20|2434.04|2434.04|2434.04|2434.04|2434.04|2434.04|2434.04|2434.04|0
1605619770000|2020-11-17 13:29:30|2433.87|2433.87|2433.37|2433.37|2433.87|2433.87|2433.37|2433.37|0
1605619780000|2020-11-17 13:29:40|2433.21|2433.21|2433.04|2433.04|2433.21|2433.21|2433.04|2433.04|0
1605619790000|2020-11-17 13:29:50|2432.71|2432.71|2432.45|2432.45|2432.71|2432.71|2432.42|2432.42|0
1605619800000|2020-11-17 13:30:00|2432.62|2432.62|2433.03|2433.03|2433.36|2433.36|2432.62|2432.62|0
1605619810000|2020-11-17 13:30:10|2432.86|2432.86|2433.02|2433.02|2433.2|2433.2|2432.74|2432.74|0
1605619820000|2020-11-17 13:30:20|2433.04|2433.04|2433|2433|2433.04|2433.04|2433|2433|0
1605619830000|2020-11-17 13:30:30|2432.89|2432.89|2432.9|2432.9|2432.9|2432.9|2432.68|2432.68|0
1605619840000|2020-11-17 13:30:40|2433.07|2433.07|2433.46|2433.46|2433.52|2433.52|2433.07|2433.07|0
1605619850000|2020-11-17 13:30:50|2433.5|2433.5|2434.21|2434.21|2434.21|2434.21|2433.5|2433.5|0
1605619860000|2020-11-17 13:31:00|2434.15|2434.15|2432.14|2432.14|2434.15|2434.15|2432.14|2432.14|0
1605619870000|2020-11-17 13:31:10|2432.09|2432.09|2431.65|2431.65|2432.09|2432.09|2431.65|2431.65|0
1605619880000|2020-11-17 13:31:20|2431.49|2431.49|2431.53|2431.53|2431.53|2431.53|2431.49|2431.49|0
1605619890000|2020-11-17 13:31:30|2430.67|2430.67|2430.88|2430.88|2430.94|2430.94|2430.67|2430.67|0
1605619900000|2020-11-17 13:31:40|2430.72|2430.72|2430.31|2430.31|2430.72|2430.72|2430.15|2430.15|0
1605619910000|2020-11-17 13:31:50|2430.37|2430.37|2429.88|2429.88|2430.58|2430.58|2429.88|2429.88|0
1605619920000|2020-11-17 13:32:00|2429.77|2429.77|2429.62|2429.62|2429.77|2429.77|2429.27|2429.27|0
1605619930000|2020-11-17 13:32:10|2429.66|2429.66|2428.32|2428.32|2429.66|2429.66|2428.32|2428.32|0
1605619940000|2020-11-17 13:32:20|2428.26|2428.26|2427.78|2427.78|2428.26|2428.26|2427.61|2427.61|0
1605619950000|2020-11-17 13:32:30|2427.58|2427.58|2427.71|2427.71|2427.75|2427.75|2427.42|2427.42|0
1605619960000|2020-11-17 13:32:40|2427.93|2427.93|2428.14|2428.14|2428.14|2428.14|2427.93|2427.93|0
1605619970000|2020-11-17 13:32:50|2428.25|2428.25|2428.42|2428.42|2428.42|2428.42|2428.25|2428.25|0
1605619980000|2020-11-17 13:33:00|2428.25|2428.25|2428.17|2428.17|2428.25|2428.25|2427.97|2427.97|0
1605619990000|2020-11-17 13:33:10|2428.33|2428.33|2428.37|2428.37|2428.37|2428.37|2428.33|2428.33|0
1605620000000|2020-11-17 13:33:20|2428.35|2428.35|2426.92|2426.92|2428.36|2428.36|2426.9|2426.9|0
1605620010000|2020-11-17 13:33:30|2426.93|2426.93|2426.92|2426.92|2427.15|2427.15|2426.92|2426.92|0
1605620020000|2020-11-17 13:33:40|2426.75|2426.75|2426.35|2426.35|2426.75|2426.75|2426.35|2426.35|0
1605620030000|2020-11-17 13:33:50|2426.52|2426.52|2426.5|2426.5|2426.52|2426.52|2426.4|2426.4|0
1605620040000|2020-11-17 13:34:00|2426.56|2426.56|2426.58|2426.58|2426.73|2426.73|2426.56|2426.56|0
1605620050000|2020-11-17 13:34:10|2426.54|2426.54|2426.65|2426.65|2426.8|2426.8|2426.42|2426.42|0
1605620060000|2020-11-17 13:34:20|2426.98|2426.98|2426.78|2426.78|2426.98|2426.98|2426.78|2426.78|0
1605620070000|2020-11-17 13:34:30|2426.94|2426.94|2426.61|2426.61|2426.94|2426.94|2426.61|2426.61|0
1605620080000|2020-11-17 13:34:40|2425.78|2425.78|2422.72|2422.72|2425.78|2425.78|2422.55|2422.55|0
1605620090000|2020-11-17 13:34:50|2422.89|2422.89|2422.98|2422.98|2423.1|2423.1|2422.89|2422.89|0
1605620100000|2020-11-17 13:35:00|2422.86|2422.86|2423.02|2423.02|2423.02|2423.02|2422.85|2422.85|0
1605620110000|2020-11-17 13:35:10|2423.35|2423.35|2423.77|2423.77|2423.77|2423.77|2423.35|2423.35|0
1605620120000|2020-11-17 13:35:20|2423.82|2423.82|2423.94|2423.94|2423.94|2423.94|2423.82|2423.82|0
1605620130000|2020-11-17 13:35:30|2423.44|2423.44|2422.67|2422.67|2423.44|2423.44|2422.67|2422.67|0
1605620140000|2020-11-17 13:35:40|2422.61|2422.61|2422.51|2422.51|2423|2423|2422.51|2422.51|0
1605620150000|2020-11-17 13:35:50|2422.34|2422.34|2422.34|2422.34|2422.34|2422.34|2422.34|2422.34|0
1605620160000|2020-11-17 13:36:00|2422.28|2422.28|2421.92|2421.92|2422.28|2422.28|2421.9|2421.9|0
1605620170000|2020-11-17 13:36:10|2422.09|2422.09|2422.36|2422.36|2422.54|2422.54|2422.09|2422.09|0
1605620180000|2020-11-17 13:36:20|2422.19|2422.19|2421.6|2421.6|2422.19|2422.19|2421.6|2421.6|0
1605620190000|2020-11-17 13:36:30|2421.71|2421.71|2422.47|2422.47|2422.63|2422.63|2421.71|2421.71|0
1605620200000|2020-11-17 13:36:40|2422.8|2422.8|2424.04|2424.04|2424.04|2424.04|2422.46|2422.46|0
1605620210000|2020-11-17 13:36:50|2423.99|2423.99|2423.03|2423.03|2424.19|2424.19|2423.03|2423.03|0
1605620220000|2020-11-17 13:37:00|2422.91|2422.91|2422.43|2422.43|2422.91|2422.91|2422.43|2422.43|0
1605620230000|2020-11-17 13:37:10|2422.46|2422.46|2422.83|2422.83|2422.83|2422.83|2422.46|2422.46|0
1605620240000|2020-11-17 13:37:20|2422.82|2422.82|2422.24|2422.24|2422.99|2422.99|2422.19|2422.19|0
1605620250000|2020-11-17 13:37:30|2422.08|2422.08|2422.02|2422.02|2422.24|2422.24|2422.02|2422.02|0
1605620260000|2020-11-17 13:37:40|2421.85|2421.85|2421.08|2421.08|2421.85|2421.85|2420.97|2420.97|0
1605620270000|2020-11-17 13:37:50|2420.92|2420.92|2420.13|2420.13|2420.99|2420.99|2419.8|2419.8|0
1605620280000|2020-11-17 13:38:00|2420.07|2420.07|2419.77|2419.77|2420.24|2420.24|2419.77|2419.77|0
1605620290000|2020-11-17 13:38:10|2420.27|2420.27|2420.74|2420.74|2421.07|2421.07|2420.27|2420.27|0
1605620300000|2020-11-17 13:38:20|2420.91|2420.91|2420.9|2420.9|2420.91|2420.91|2420.74|2420.74|0
1605620310000|2020-11-17 13:38:30|2420.91|2420.91|2420.92|2420.92|2421.31|2421.31|2420.91|2420.91|0
1605620320000|2020-11-17 13:38:40|2421.09|2421.09|2421.92|2421.92|2422.25|2422.25|2421.09|2421.09|0
1605620330000|2020-11-17 13:38:50|2421.76|2421.76|2421.45|2421.45|2421.96|2421.96|2421.45|2421.45|0
1605620340000|2020-11-17 13:39:00|2421.12|2421.12|2421.9|2421.9|2421.9|2421.9|2421.12|2421.12|0
1605620350000|2020-11-17 13:39:10|2421.96|2421.96|2422.01|2422.01|2422.23|2422.23|2421.84|2421.84|0
1605620360000|2020-11-17 13:39:20|2421.85|2421.85|2421.72|2421.72|2421.85|2421.85|2421.48|2421.48|0
1605620370000|2020-11-17 13:39:30|2421.56|2421.56|2421|2421|2421.56|2421.56|2421|2421|0
1605620380000|2020-11-17 13:39:40|2420.83|2420.83|2419.82|2419.82|2420.88|2420.88|2419.82|2419.82|0
1605620390000|2020-11-17 13:39:50|2419.84|2419.84|2420.31|2420.31|2420.44|2420.44|2419.84|2419.84|0
1605620400000|2020-11-17 13:40:00|2420.37|2420.37|2421.73|2421.73|2421.73|2421.73|2420.37|2420.37|0
1605620410000|2020-11-17 13:40:10|2422.22|2422.22|2422.94|2422.94|2423.22|2423.22|2422.22|2422.22|0
1605620420000|2020-11-17 13:40:20|2423.44|2423.44|2423.32|2423.32|2423.82|2423.82|2423.32|2423.32|0
1605620430000|2020-11-17 13:40:30|2423.15|2423.15|2423.89|2423.89|2423.89|2423.89|2423.15|2423.15|0
1605620440000|2020-11-17 13:40:40|2423.73|2423.73|2424.49|2424.49|2424.49|2424.49|2423.73|2423.73|0
1605620450000|2020-11-17 13:40:50|2424.66|2424.66|2424.5|2424.5|2424.67|2424.67|2424.45|2424.45|0
1605620460000|2020-11-17 13:41:00|2424.67|2424.67|2424.43|2424.43|2424.67|2424.67|2424.28|2424.28|0
1605620470000|2020-11-17 13:41:10|2424.76|2424.76|2424.15|2424.15|2424.87|2424.87|2423.88|2423.88|0
1605620480000|2020-11-17 13:41:20|2424.04|2424.04|2423.93|2423.93|2424.08|2424.08|2423.75|2423.75|0
1605620490000|2020-11-17 13:41:30|2423.99|2423.99|2424.38|2424.38|2424.38|2424.38|2423.82|2423.82|0
1605620500000|2020-11-17 13:41:40|2424.05|2424.05|2424.38|2424.38|2424.38|2424.38|2423.88|2423.88|0
1605620510000|2020-11-17 13:41:50|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|2424.22|0
1605620530000|2020-11-17 13:42:10|2424.25|2424.25|2424.43|2424.43|2424.43|2424.43|2424.25|2424.25|0
1605620540000|2020-11-17 13:42:20|2424.48|2424.48|2423.44|2423.44|2424.79|2424.79|2423.44|2423.44|0
1605620550000|2020-11-17 13:42:30|2423.38|2423.38|2422.91|2422.91|2423.38|2423.38|2422.86|2422.86|0
1605620560000|2020-11-17 13:42:40|2422.86|2422.86|2422.85|2422.85|2422.86|2422.86|2422.85|2422.85|0
1605620570000|2020-11-17 13:42:50|2422.68|2422.68|2422.47|2422.47|2422.68|2422.68|2422.47|2422.47|0
1605620580000|2020-11-17 13:43:00|2422.43|2422.43|2422.47|2422.47|2422.47|2422.47|2422.43|2422.43|0
1605620590000|2020-11-17 13:43:10|2422.48|2422.48|2422.59|2422.59|2422.59|2422.59|2422.31|2422.31|0
1605620600000|2020-11-17 13:43:20|2422.26|2422.26|2421.32|2421.32|2422.26|2422.26|2421.32|2421.32|0
1605620610000|2020-11-17 13:43:30|2421.26|2421.26|2421.19|2421.19|2421.32|2421.32|2421.14|2421.14|0
1605620620000|2020-11-17 13:43:40|2420.85|2420.85|2420.97|2420.97|2420.97|2420.97|2420.85|2420.85|0
1605620630000|2020-11-17 13:43:50|2420.81|2420.81|2420.15|2420.15|2420.81|2420.81|2420.15|2420.15|0
1605620640000|2020-11-17 13:44:00|2420.21|2420.21|2420.56|2420.56|2420.77|2420.77|2420.21|2420.21|0
1605620650000|2020-11-17 13:44:10|2420.33|2420.33|2420|2420|2420.33|2420.33|2420|2420|0
1605620660000|2020-11-17 13:44:20|2420.5|2420.5|2418.9|2418.9|2420.5|2420.5|2418.9|2418.9|0
1605620670000|2020-11-17 13:44:30|2418.61|2418.61|2418.39|2418.39|2418.61|2418.61|2418.39|2418.39|0
1605620680000|2020-11-17 13:44:40|2417.89|2417.89|2418.36|2418.36|2418.36|2418.36|2417.73|2417.73|0
1605620690000|2020-11-17 13:44:50|2417.86|2417.86|2418.41|2418.41|2418.47|2418.47|2417.86|2417.86|0
1605620700000|2020-11-17 13:45:00|2418.58|2418.58|2418.59|2418.59|2418.74|2418.74|2418.08|2418.08|0
1605620710000|2020-11-17 13:45:10|2418.6|2418.6|2419.66|2419.66|2419.66|2419.66|2418.6|2418.6|0
1605620720000|2020-11-17 13:45:20|2419.83|2419.83|2420.16|2420.16|2420.16|2420.16|2419.83|2419.83|0
1605620730000|2020-11-17 13:45:30|2420.5|2420.5|2421.16|2421.16|2421.16|2421.16|2420.5|2420.5|0
1605620740000|2020-11-17 13:45:40|2421.29|2421.29|2421.45|2421.45|2421.46|2421.46|2421.29|2421.29|0
1605620750000|2020-11-17 13:45:50|2421.68|2421.68|2422.23|2422.23|2422.29|2422.29|2421.68|2421.68|0
1605620760000|2020-11-17 13:46:00|2422.35|2422.35|2421.59|2421.59|2422.85|2422.85|2421.59|2421.59|0
1605620770000|2020-11-17 13:46:10|2421.47|2421.47|2421.42|2421.42|2421.48|2421.48|2421.42|2421.42|0
1605620780000|2020-11-17 13:46:20|2421.59|2421.59|2421.43|2421.43|2421.6|2421.6|2421.43|2421.43|0
1605620790000|2020-11-17 13:46:30|2421.49|2421.49|2421.62|2421.62|2421.62|2421.62|2421.45|2421.45|0
1605620800000|2020-11-17 13:46:40|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|2421.58|0
1605620810000|2020-11-17 13:46:50|2421.41|2421.41|2420.82|2420.82|2421.41|2421.41|2420.82|2420.82|0
1605620820000|2020-11-17 13:47:00|2420.76|2420.76|2420.79|2420.79|2420.8|2420.8|2420.76|2420.76|0
1605620830000|2020-11-17 13:47:10|2420.91|2420.91|2420.4|2420.4|2421.07|2421.07|2420.4|2420.4|0
1605620840000|2020-11-17 13:47:20|2420.23|2420.23|2420.56|2420.56|2420.56|2420.56|2420.23|2420.23|0
1605620850000|2020-11-17 13:47:30|2420.73|2420.73|2420.73|2420.73|2420.73|2420.73|2420.73|2420.73|0
1605620860000|2020-11-17 13:47:40|2420.74|2420.74|2421.18|2421.18|2421.18|2421.18|2420.68|2420.68|0
1605620870000|2020-11-17 13:47:50|2421.02|2421.02|2421.24|2421.24|2421.24|2421.24|2421.02|2421.02|0
1605620880000|2020-11-17 13:48:00|2421.41|2421.41|2421.08|2421.08|2421.52|2421.52|2421.02|2421.02|0
1605620890000|2020-11-17 13:48:10|2421.3|2421.3|2421.24|2421.24|2421.63|2421.63|2421.24|2421.24|0
1605620900000|2020-11-17 13:48:20|2421.41|2421.41|2421.17|2421.17|2421.45|2421.45|2421.17|2421.17|0
1605620910000|2020-11-17 13:48:30|2421.23|2421.23|2421.45|2421.45|2421.45|2421.45|2421.23|2421.23|0
1605620920000|2020-11-17 13:48:40|2421.37|2421.37|2421.33|2421.33|2421.37|2421.37|2421.33|2421.33|0
1605620930000|2020-11-17 13:48:50|2421.16|2421.16|2421.4|2421.4|2421.4|2421.4|2420.99|2420.99|0
1605620940000|2020-11-17 13:49:00|2421.36|2421.36|2420.6|2420.6|2421.36|2421.36|2420.6|2420.6|0
1605620950000|2020-11-17 13:49:10|2420.69|2420.69|2421.02|2421.02|2421.19|2421.19|2420.69|2420.69|0
1605620960000|2020-11-17 13:49:20|2421.01|2421.01|2420.62|2420.62|2421.01|2421.01|2420.62|2420.62|0
1605620970000|2020-11-17 13:49:30|2420.73|2420.73|2420.57|2420.57|2420.73|2420.73|2420.57|2420.57|0
1605620980000|2020-11-17 13:49:40|2420.45|2420.45|2420.8|2420.8|2420.8|2420.8|2420.45|2420.45|0
1605620990000|2020-11-17 13:49:50|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|0
1605621000000|2020-11-17 13:50:00|2420.84|2420.84|2420.76|2420.76|2420.84|2420.84|2420.76|2420.76|0
1605621010000|2020-11-17 13:50:10|2420.93|2420.93|2420.59|2420.59|2420.93|2420.93|2420.55|2420.55|0
1605621020000|2020-11-17 13:50:20|2420.54|2420.54|2420.38|2420.38|2420.54|2420.54|2420.37|2420.37|0
1605621030000|2020-11-17 13:50:30|2420.55|2420.55|2420.33|2420.33|2420.61|2420.61|2420.33|2420.33|0
1605621040000|2020-11-17 13:50:40|2420.16|2420.16|2420.11|2420.11|2420.16|2420.16|2420.11|2420.11|0
1605621050000|2020-11-17 13:50:50|2420.1|2420.1|2420.22|2420.22|2420.22|2420.22|2420.1|2420.1|0
1605621060000|2020-11-17 13:51:00|2420.55|2420.55|2420.55|2420.55|2420.72|2420.72|2420.55|2420.55|0
1605621070000|2020-11-17 13:51:10|2420.72|2420.72|2420.22|2420.22|2420.72|2420.72|2420.22|2420.22|0
1605621080000|2020-11-17 13:51:20|2420.2|2420.2|2420.91|2420.91|2420.91|2420.91|2420.2|2420.2|0
1605621090000|2020-11-17 13:51:30|2421.08|2421.08|2420.84|2420.84|2421.25|2421.25|2420.83|2420.83|0
1605621100000|2020-11-17 13:51:40|2420.81|2420.81|2420.6|2420.6|2420.81|2420.81|2420.43|2420.43|0
1605621110000|2020-11-17 13:51:50|2420.77|2420.77|2420.77|2420.77|2420.77|2420.77|2420.77|2420.77|0
1605621120000|2020-11-17 13:52:00|2420.66|2420.66|2420.49|2420.49|2420.66|2420.66|2420.32|2420.32|0
1605621130000|2020-11-17 13:52:10|2420.53|2420.53|2420.75|2420.75|2420.75|2420.75|2420.53|2420.53|0
1605621140000|2020-11-17 13:52:20|2420.64|2420.64|2420.19|2420.19|2420.64|2420.64|2420.19|2420.19|0
1605621150000|2020-11-17 13:52:30|2420.07|2420.07|2420.07|2420.07|2420.07|2420.07|2420.07|2420.07|0
1605621160000|2020-11-17 13:52:40|2420.18|2420.18|2420.71|2420.71|2420.71|2420.71|2420.18|2420.18|0
1605621170000|2020-11-17 13:52:50|2420.65|2420.65|2420.82|2420.82|2420.82|2420.82|2420.65|2420.65|0
1605621180000|2020-11-17 13:53:00|2420.99|2420.99|2421.04|2421.04|2421.04|2421.04|2420.99|2420.99|0
1605621190000|2020-11-17 13:53:10|2421.21|2421.21|2422.38|2422.38|2422.4|2422.4|2421.2|2421.2|0
1605621200000|2020-11-17 13:53:20|2422.47|2422.47|2422.48|2422.48|2422.48|2422.48|2422.38|2422.38|0
1605621210000|2020-11-17 13:53:30|2422.53|2422.53|2422.66|2422.66|2423.04|2423.04|2422.53|2422.53|0
1605621220000|2020-11-17 13:53:40|2422.7|2422.7|2422.71|2422.71|2422.71|2422.71|2422.7|2422.7|0
1605621230000|2020-11-17 13:53:50|2422.64|2422.64|2422.17|2422.17|2422.64|2422.64|2422.17|2422.17|0
1605621240000|2020-11-17 13:54:00|2422.13|2422.13|2421.87|2421.87|2422.13|2422.13|2421.87|2421.87|0
1605621250000|2020-11-17 13:54:10|2421.7|2421.7|2421.59|2421.59|2421.7|2421.7|2421.53|2421.53|0
1605621260000|2020-11-17 13:54:20|2421.55|2421.55|2421.56|2421.56|2421.56|2421.56|2421.55|2421.55|0
1605621270000|2020-11-17 13:54:30|2421.44|2421.44|2421.89|2421.89|2421.94|2421.94|2421.44|2421.44|0
1605621280000|2020-11-17 13:54:40|2422.05|2422.05|2422.11|2422.11|2422.11|2422.11|2422.05|2422.05|0
1605621300000|2020-11-17 13:55:00|2422.02|2422.02|2422.02|2422.02|2422.02|2422.02|2422.02|2422.02|0
1605621310000|2020-11-17 13:55:10|2422.08|2422.08|2421.79|2421.79|2422.28|2422.28|2421.79|2421.79|0
1605621320000|2020-11-17 13:55:20|2421.75|2421.75|2421.74|2421.74|2421.75|2421.75|2421.74|2421.74|0
1605621330000|2020-11-17 13:55:30|2421.73|2421.73|2421.56|2421.56|2421.9|2421.9|2421.32|2421.32|0
1605621340000|2020-11-17 13:55:40|2421.58|2421.58|2421.97|2421.97|2421.97|2421.97|2421.53|2421.53|0
1605621360000|2020-11-17 13:56:00|2422.09|2422.09|2422.09|2422.09|2422.1|2422.1|2422.09|2422.09|0
1605621370000|2020-11-17 13:56:10|2422.43|2422.43|2422.43|2422.43|2422.48|2422.48|2422.43|2422.43|0
1605621380000|2020-11-17 13:56:20|2422.37|2422.37|2421.74|2421.74|2422.37|2422.37|2421.74|2421.74|0
1605621390000|2020-11-17 13:56:30|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|2421.63|0
1605621410000|2020-11-17 13:56:50|2421.47|2421.47|2420.91|2420.91|2421.47|2421.47|2420.91|2420.91|0
1605621420000|2020-11-17 13:57:00|2420.97|2420.97|2420.91|2420.91|2420.97|2420.97|2420.91|2420.91|0
1605621430000|2020-11-17 13:57:10|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|2421.08|0
1605621440000|2020-11-17 13:57:20|2421.02|2421.02|2420.32|2420.32|2421.3|2421.3|2420.32|2420.32|0
1605621450000|2020-11-17 13:57:30|2420.27|2420.27|2420.21|2420.21|2420.38|2420.38|2420.21|2420.21|0
1605621460000|2020-11-17 13:57:40|2420.05|2420.05|2420.28|2420.28|2420.28|2420.28|2420.05|2420.05|0
1605621470000|2020-11-17 13:57:50|2420.44|2420.44|2420.44|2420.44|2420.45|2420.45|2420.43|2420.43|0
1605621480000|2020-11-17 13:58:00|2420.43|2420.43|2420.73|2420.73|2420.73|2420.73|2420.42|2420.42|0
1605621490000|2020-11-17 13:58:10|2420.67|2420.67|2420.57|2420.57|2420.67|2420.67|2420.39|2420.39|0
1605621500000|2020-11-17 13:58:20|2420.58|2420.58|2420.52|2420.52|2420.58|2420.58|2420.52|2420.52|0
1605621510000|2020-11-17 13:58:30|2420.51|2420.51|2420.45|2420.45|2420.51|2420.51|2420.45|2420.45|0
1605621520000|2020-11-17 13:58:40|2420.29|2420.29|2420.1|2420.1|2420.29|2420.29|2420.1|2420.1|0
1605621530000|2020-11-17 13:58:50|2420.27|2420.27|2420|2420|2420.27|2420.27|2419.88|2419.88|0
1605621540000|2020-11-17 13:59:00|2419.94|2419.94|2419.87|2419.87|2419.94|2419.94|2419.86|2419.86|0
1605621550000|2020-11-17 13:59:10|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|0
1605621560000|2020-11-17 13:59:20|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|2420.03|0
1605621570000|2020-11-17 13:59:30|2419.97|2419.97|2419.8|2419.8|2419.97|2419.97|2419.8|2419.8|0
1605621580000|2020-11-17 13:59:40|2419.97|2419.97|2419.96|2419.96|2419.98|2419.98|2419.96|2419.96|0
1605621590000|2020-11-17 13:59:50|2420.01|2420.01|2419.84|2419.84|2420.01|2420.01|2419.84|2419.84|0
1605621600000|2020-11-17 14:00:00|2419.79|2419.79|2419.4|2419.4|2419.9|2419.9|2419.4|2419.4|0
1605621610000|2020-11-17 14:00:10|2419.46|2419.46|2419.8|2419.8|2419.8|2419.8|2419.46|2419.46|0
1605621620000|2020-11-17 14:00:20|2419.79|2419.79|2420.22|2420.22|2420.22|2420.22|2419.79|2419.79|0
1605621630000|2020-11-17 14:00:30|2420.23|2420.23|2420.12|2420.12|2420.23|2420.23|2420.12|2420.12|0
1605621640000|2020-11-17 14:00:40|2420.13|2420.13|2419.82|2419.82|2420.19|2420.19|2419.82|2419.82|0
1605621650000|2020-11-17 14:00:50|2419.86|2419.86|2419.52|2419.52|2419.86|2419.86|2419.52|2419.52|0
1605621660000|2020-11-17 14:01:00|2419.36|2419.36|2419.58|2419.58|2419.58|2419.58|2419.25|2419.25|0
1605621670000|2020-11-17 14:01:10|2419.64|2419.64|2419.36|2419.36|2419.64|2419.64|2419.3|2419.3|0
1605621690000|2020-11-17 14:01:30|2419.86|2419.86|2419.86|2419.86|2419.86|2419.86|2419.85|2419.85|0
1605621700000|2020-11-17 14:01:40|2419.52|2419.52|2418.93|2418.93|2419.52|2419.52|2418.81|2418.81|0
1605621710000|2020-11-17 14:01:50|2418.98|2418.98|2418.18|2418.18|2418.98|2418.98|2418.18|2418.18|0
1605621720000|2020-11-17 14:02:00|2418.12|2418.12|2418.23|2418.23|2418.23|2418.23|2418.12|2418.12|0
1605621730000|2020-11-17 14:02:10|2418.29|2418.29|2417.9|2417.9|2418.29|2418.29|2417.9|2417.9|0
1605621740000|2020-11-17 14:02:20|2417.95|2417.95|2417.7|2417.7|2417.95|2417.95|2417.7|2417.7|0
1605621750000|2020-11-17 14:02:30|2417.71|2417.71|2417.49|2417.49|2417.71|2417.71|2417.49|2417.49|0
1605621760000|2020-11-17 14:02:40|2417.15|2417.15|2416.82|2416.82|2417.15|2417.15|2416.66|2416.66|0
1605621770000|2020-11-17 14:02:50|2416.86|2416.86|2417.37|2417.37|2417.37|2417.37|2416.86|2416.86|0
1605621780000|2020-11-17 14:03:00|2417.45|2417.45|2419.51|2419.51|2419.51|2419.51|2417.45|2417.45|0
1605621790000|2020-11-17 14:03:10|2419.54|2419.54|2420.3|2420.3|2420.3|2420.3|2419.54|2419.54|0
1605621800000|2020-11-17 14:03:20|2420.32|2420.32|2420.38|2420.38|2420.44|2420.44|2420.32|2420.32|0
1605621810000|2020-11-17 14:03:30|2421.04|2421.04|2421.27|2421.27|2421.27|2421.27|2421.04|2421.04|0
1605621820000|2020-11-17 14:03:40|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|2421.35|0
1605621830000|2020-11-17 14:03:50|2421.52|2421.52|2421.52|2421.52|2421.52|2421.52|2421.52|2421.52|0
1605621850000|2020-11-17 14:04:10|2422.18|2422.18|2422.07|2422.07|2422.18|2422.18|2422.07|2422.07|0
1605621860000|2020-11-17 14:04:20|2421.79|2421.79|2421.87|2421.87|2421.91|2421.91|2421.79|2421.79|0
1605621870000|2020-11-17 14:04:30|2422.37|2422.37|2422.44|2422.44|2422.44|2422.44|2422.37|2422.37|0
1605621880000|2020-11-17 14:04:40|2422.48|2422.48|2422.44|2422.44|2422.48|2422.48|2422.44|2422.44|0
1605621890000|2020-11-17 14:04:50|2422.38|2422.38|2422.49|2422.49|2422.49|2422.49|2422.33|2422.33|0
1605621900000|2020-11-17 14:05:00|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|2422.44|0
1605621910000|2020-11-17 14:05:10|2422.32|2422.32|2422.19|2422.19|2422.32|2422.32|2422.19|2422.19|0
1605621920000|2020-11-17 14:05:20|2422.25|2422.25|2421.73|2421.73|2422.25|2422.25|2421.73|2421.73|0
1605621930000|2020-11-17 14:05:30|2421.7|2421.7|2420.71|2420.71|2421.7|2421.7|2420.71|2420.71|0
1605621940000|2020-11-17 14:05:40|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|2420.65|0
1605621960000|2020-11-17 14:06:00|2420.61|2420.61|2420.78|2420.78|2421|2421|2420.5|2420.5|0
1605621970000|2020-11-17 14:06:10|2420.61|2420.61|2420.28|2420.28|2420.61|2420.61|2420.28|2420.28|0
1605621990000|2020-11-17 14:06:30|2420.11|2420.11|2419.91|2419.91|2420.11|2420.11|2419.9|2419.9|0
1605622000000|2020-11-17 14:06:40|2419.85|2419.85|2419.59|2419.59|2419.85|2419.85|2419.59|2419.59|0
1605622010000|2020-11-17 14:06:50|2419.55|2419.55|2419.41|2419.41|2419.55|2419.55|2419.41|2419.41|0
1605622020000|2020-11-17 14:07:00|2419.36|2419.36|2418.7|2418.7|2419.53|2419.53|2418.7|2418.7|0
1605622030000|2020-11-17 14:07:10|2418.65|2418.65|2418.65|2418.65|2418.71|2418.71|2418.65|2418.65|0
1605622040000|2020-11-17 14:07:20|2418.14|2418.14|2418.11|2418.11|2418.14|2418.14|2418.11|2418.11|0
1605622050000|2020-11-17 14:07:30|2418.05|2418.05|2418.05|2418.05|2418.05|2418.05|2418.05|2418.05|0
1605622060000|2020-11-17 14:07:40|2417.99|2417.99|2417.72|2417.72|2417.99|2417.99|2417.66|2417.66|0
1605622070000|2020-11-17 14:07:50|2417.78|2417.78|2418.43|2418.43|2418.43|2418.43|2417.78|2417.78|0
1605622080000|2020-11-17 14:08:00|2418.48|2418.48|2418.69|2418.69|2418.99|2418.99|2418.48|2418.48|0
1605622090000|2020-11-17 14:08:10|2418.89|2418.89|2419.35|2419.35|2419.35|2419.35|2418.89|2418.89|0
1605622110000|2020-11-17 14:08:30|2419.47|2419.47|2419.72|2419.72|2419.72|2419.72|2419.47|2419.47|0
1605622120000|2020-11-17 14:08:40|2420.06|2420.06|2420.27|2420.27|2420.76|2420.76|2419.93|2419.93|0
1605622130000|2020-11-17 14:08:50|2420.44|2420.44|2420.16|2420.16|2420.44|2420.44|2420.16|2420.16|0
1605622140000|2020-11-17 14:09:00|2420.13|2420.13|2419.96|2419.96|2420.13|2420.13|2419.96|2419.96|0
1605622150000|2020-11-17 14:09:10|2419.79|2419.79|2419.85|2419.85|2419.85|2419.85|2419.79|2419.79|0
1605622160000|2020-11-17 14:09:20|2420.18|2420.18|2420.02|2420.02|2420.18|2420.18|2420.02|2420.02|0
1605622180000|2020-11-17 14:09:40|2419.69|2419.69|2419.84|2419.84|2419.86|2419.86|2419.69|2419.69|0
1605622190000|2020-11-17 14:09:50|2419.9|2419.9|2419.84|2419.84|2419.9|2419.9|2419.84|2419.84|0
1605622200000|2020-11-17 14:10:00|2419.68|2419.68|2419.25|2419.25|2419.68|2419.68|2419.25|2419.25|0
1605622220000|2020-11-17 14:10:20|2419.38|2419.38|2420.65|2420.65|2420.65|2420.65|2419.38|2419.38|0
1605622230000|2020-11-17 14:10:30|2420.82|2420.82|2420.88|2420.88|2420.99|2420.99|2420.82|2420.82|0
1605622240000|2020-11-17 14:10:40|2420.83|2420.83|2420.08|2420.08|2420.83|2420.83|2420.08|2420.08|0
1605622250000|2020-11-17 14:10:50|2420.02|2420.02|2420.02|2420.02|2420.02|2420.02|2419.96|2419.96|0
1605622260000|2020-11-17 14:11:00|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|2419.96|0
1605622270000|2020-11-17 14:11:10|2419.63|2419.63|2419.27|2419.27|2419.63|2419.63|2418.94|2418.94|0
1605622280000|2020-11-17 14:11:20|2419.22|2419.22|2419.19|2419.19|2419.35|2419.35|2419.13|2419.13|0
1605622290000|2020-11-17 14:11:30|2419.03|2419.03|2419.03|2419.03|2419.03|2419.03|2419.03|2419.03|0
1605622300000|2020-11-17 14:11:40|2418.86|2418.86|2419.19|2419.19|2419.19|2419.19|2418.86|2418.86|0
1605622310000|2020-11-17 14:11:50|2419.14|2419.14|2418.97|2418.97|2419.14|2419.14|2418.97|2418.97|0
1605622320000|2020-11-17 14:12:00|2418.91|2418.91|2418.78|2418.78|2419|2419|2418.5|2418.5|0
1605622330000|2020-11-17 14:12:10|2418.83|2418.83|2418.48|2418.48|2418.83|2418.83|2418.48|2418.48|0
1605622340000|2020-11-17 14:12:20|2418.47|2418.47|2418.9|2418.9|2418.9|2418.9|2418.47|2418.47|0
1605622350000|2020-11-17 14:12:30|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|2418.68|0
1605622360000|2020-11-17 14:12:40|2418.51|2418.51|2418.45|2418.45|2418.51|2418.51|2418.45|2418.45|0
1605622370000|2020-11-17 14:12:50|2418.51|2418.51|2418.51|2418.51|2418.67|2418.67|2418.34|2418.34|0
1605622380000|2020-11-17 14:13:00|2418.56|2418.56|2419.15|2419.15|2419.15|2419.15|2418.56|2418.56|0
1605622390000|2020-11-17 14:13:10|2418.98|2418.98|2419.56|2419.56|2419.56|2419.56|2418.98|2418.98|0
1605622400000|2020-11-17 14:13:20|2419.89|2419.89|2419.94|2419.94|2419.96|2419.96|2419.89|2419.89|0
1605622410000|2020-11-17 14:13:30|2420.02|2420.02|2419.99|2419.99|2420.02|2420.02|2419.98|2419.98|0
1605622420000|2020-11-17 14:13:40|2420.32|2420.32|2419.99|2419.99|2420.32|2420.32|2419.99|2419.99|0
1605622430000|2020-11-17 14:13:50|2419.82|2419.82|2419.72|2419.72|2419.82|2419.82|2419.66|2419.66|0
1605622440000|2020-11-17 14:14:00|2419.73|2419.73|2419.47|2419.47|2419.78|2419.78|2419.47|2419.47|0
1605622450000|2020-11-17 14:14:10|2419.41|2419.41|2419.6|2419.6|2419.6|2419.6|2419.37|2419.37|0
1605622460000|2020-11-17 14:14:20|2419.63|2419.63|2419.58|2419.58|2419.63|2419.63|2419.58|2419.58|0
1605622470000|2020-11-17 14:14:30|2419.52|2419.52|2419.51|2419.51|2419.52|2419.52|2419.51|2419.51|0
1605622490000|2020-11-17 14:14:50|2419.35|2419.35|2419.18|2419.18|2419.35|2419.35|2419.18|2419.18|0
1605622500000|2020-11-17 14:15:00|2419.12|2419.12|2419.17|2419.17|2419.35|2419.35|2419.12|2419.12|0
1605622520000|2020-11-17 14:15:20|2419.13|2419.13|2419.63|2419.63|2419.63|2419.63|2419.13|2419.13|0
1605622530000|2020-11-17 14:15:30|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|2419.46|0
1605622540000|2020-11-17 14:15:40|2419.51|2419.51|2419.64|2419.64|2419.64|2419.64|2419.46|2419.46|0
1605622550000|2020-11-17 14:15:50|2419.58|2419.58|2419.28|2419.28|2419.58|2419.58|2419.28|2419.28|0
1605622560000|2020-11-17 14:16:00|2419.11|2419.11|2419.24|2419.24|2419.28|2419.28|2419.11|2419.11|0
1605622570000|2020-11-17 14:16:10|2418.68|2418.68|2418.42|2418.42|2418.74|2418.74|2418.42|2418.42|0
1605622580000|2020-11-17 14:16:20|2418.41|2418.41|2418.52|2418.52|2418.52|2418.52|2418.35|2418.35|0
1605622590000|2020-11-17 14:16:30|2418.48|2418.48|2418.75|2418.75|2418.75|2418.75|2418.47|2418.47|0
1605622600000|2020-11-17 14:16:40|2418.66|2418.66|2418.44|2418.44|2418.66|2418.66|2418.42|2418.42|0
1605622610000|2020-11-17 14:16:50|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|2418.11|0
1605622620000|2020-11-17 14:17:00|2418.22|2418.22|2418.69|2418.69|2419.02|2419.02|2418.18|2418.18|0
1605622630000|2020-11-17 14:17:10|2418.65|2418.65|2418.54|2418.54|2418.65|2418.65|2418.48|2418.48|0
1605622640000|2020-11-17 14:17:20|2418.37|2418.37|2418.37|2418.37|2418.37|2418.37|2418.37|2418.37|0
1605622650000|2020-11-17 14:17:30|2418.2|2418.2|2417.87|2417.87|2418.2|2418.2|2417.87|2417.87|0
1605622660000|2020-11-17 14:17:40|2417.71|2417.71|2418.04|2418.04|2418.26|2418.26|2417.54|2417.54|0
1605622670000|2020-11-17 14:17:50|2417.98|2417.98|2417.82|2417.82|2417.98|2417.98|2417.6|2417.6|0
1605622690000|2020-11-17 14:18:10|2418.15|2418.15|2418.1|2418.1|2418.43|2418.43|2418.1|2418.1|0
1605622700000|2020-11-17 14:18:20|2418.12|2418.12|2418.28|2418.28|2418.28|2418.28|2417.95|2417.95|0
1605622710000|2020-11-17 14:18:30|2418.17|2418.17|2417.83|2417.83|2418.23|2418.23|2417.67|2417.67|0
1605622720000|2020-11-17 14:18:40|2418|2418|2418.29|2418.29|2418.33|2418.33|2418|2418|0
1605622730000|2020-11-17 14:18:50|2418.18|2418.18|2417.62|2417.62|2418.18|2418.18|2417.62|2417.62|0
1605622740000|2020-11-17 14:19:00|2417.58|2417.58|2417.08|2417.08|2417.58|2417.58|2417.08|2417.08|0
1605622750000|2020-11-17 14:19:10|2416.92|2416.92|2416.92|2416.92|2416.92|2416.92|2416.92|2416.92|0
1605622760000|2020-11-17 14:19:20|2416.96|2416.96|2416.46|2416.46|2416.96|2416.96|2416.46|2416.46|0
1605622770000|2020-11-17 14:19:30|2416.4|2416.4|2416.34|2416.34|2416.4|2416.4|2416.34|2416.34|0
1605622780000|2020-11-17 14:19:40|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|2416.35|0
1605622790000|2020-11-17 14:19:50|2416.53|2416.53|2416.73|2416.73|2416.73|2416.73|2416.53|2416.53|0
1605622800000|2020-11-17 14:20:00|2416.62|2416.62|2416.84|2416.84|2416.9|2416.9|2416.62|2416.62|0
1605622810000|2020-11-17 14:20:10|2416.8|2416.8|2417.14|2417.14|2417.15|2417.15|2416.34|2416.34|0
1605622820000|2020-11-17 14:20:20|2417.2|2417.2|2417.25|2417.25|2417.25|2417.25|2417.03|2417.03|0
1605622830000|2020-11-17 14:20:30|2417.33|2417.33|2418.01|2418.01|2418.01|2418.01|2417.33|2417.33|0
1605622840000|2020-11-17 14:20:40|2418.05|2418.05|2418.11|2418.11|2418.27|2418.27|2418.05|2418.05|0
1605622850000|2020-11-17 14:20:50|2418.27|2418.27|2418.28|2418.28|2418.28|2418.28|2418.11|2418.11|0
1605622860000|2020-11-17 14:21:00|2418.45|2418.45|2418.64|2418.64|2419.14|2419.14|2418.45|2418.45|0
1605622870000|2020-11-17 14:21:10|2418.81|2418.81|2418.64|2418.64|2418.81|2418.81|2418.15|2418.15|0
1605622880000|2020-11-17 14:21:20|2418.81|2418.81|2418.81|2418.81|2418.87|2418.87|2418.59|2418.59|0
1605622890000|2020-11-17 14:21:30|2418.96|2418.96|2418.8|2418.8|2419.32|2419.32|2418.76|2418.76|0
1605622900000|2020-11-17 14:21:40|2418.68|2418.68|2418.68|2418.68|2419.02|2419.02|2418.68|2418.68|0
1605622910000|2020-11-17 14:21:50|2418.65|2418.65|2418.61|2418.61|2418.81|2418.81|2418.55|2418.55|0
1605622920000|2020-11-17 14:22:00|2418.78|2418.78|2418.61|2418.61|2418.78|2418.78|2418.61|2418.61|0
1605622930000|2020-11-17 14:22:10|2418.6|2418.6|2418.59|2418.59|2418.92|2418.92|2418.59|2418.59|0
1605622940000|2020-11-17 14:22:20|2418.76|2418.76|2418.7|2418.7|2418.76|2418.76|2418.59|2418.59|0
1605622950000|2020-11-17 14:22:30|2418.87|2418.87|2418.7|2418.7|2419.04|2419.04|2418.7|2418.7|0
1605622960000|2020-11-17 14:22:40|2418.87|2418.87|2418.7|2418.7|2419.2|2419.2|2418.7|2418.7|0
1605622970000|2020-11-17 14:22:50|2418.87|2418.87|2418.64|2418.64|2418.87|2418.87|2418.64|2418.64|0
1605622980000|2020-11-17 14:23:00|2418.59|2418.59|2418.55|2418.55|2418.72|2418.72|2418.53|2418.53|0
1605622990000|2020-11-17 14:23:10|2418.49|2418.49|2418.59|2418.59|2419.09|2419.09|2418.49|2418.49|0
1605623000000|2020-11-17 14:23:20|2418.65|2418.65|2418.63|2418.63|2418.81|2418.81|2418.48|2418.48|0
1605623010000|2020-11-17 14:23:30|2418.68|2418.68|2418.68|2418.68|2418.85|2418.85|2418.68|2418.68|0
1605623020000|2020-11-17 14:23:40|2418.85|2418.85|2419.06|2419.06|2419.46|2419.46|2418.72|2418.72|0
1605623030000|2020-11-17 14:23:50|2419.23|2419.23|2419.12|2419.12|2419.23|2419.23|2419.06|2419.06|0
1605623040000|2020-11-17 14:24:00|2419.14|2419.14|2419.45|2419.45|2420.18|2420.18|2419.05|2419.05|0
1605623050000|2020-11-17 14:24:10|2419.58|2419.58|2419.52|2419.52|2419.58|2419.58|2419.37|2419.37|0
1605623060000|2020-11-17 14:24:20|2419.4|2419.4|2419.41|2419.41|2419.41|2419.41|2419.4|2419.4|0
1605623070000|2020-11-17 14:24:30|2419.75|2419.75|2419.41|2419.41|2419.75|2419.75|2419.41|2419.41|0
1605623080000|2020-11-17 14:24:40|2419.42|2419.42|2418.81|2418.81|2419.42|2419.42|2418.81|2418.81|0
1605623090000|2020-11-17 14:24:50|2418.73|2418.73|2418.45|2418.45|2418.73|2418.73|2418.29|2418.29|0
1605623100000|2020-11-17 14:25:00|2418.79|2418.79|2418.75|2418.75|2418.79|2418.79|2418.75|2418.75|0
1605623110000|2020-11-17 14:25:10|2418.74|2418.74|2418.3|2418.3|2418.76|2418.76|2418.28|2418.28|0
1605623120000|2020-11-17 14:25:20|2418.14|2418.14|2417.95|2417.95|2418.14|2418.14|2417.95|2417.95|0
1605623130000|2020-11-17 14:25:30|2417.96|2417.96|2418.07|2418.07|2418.24|2418.24|2417.96|2417.96|0
1605623140000|2020-11-17 14:25:40|2418.24|2418.24|2418.01|2418.01|2418.24|2418.24|2418.01|2418.01|0
1605623150000|2020-11-17 14:25:50|2417.95|2417.95|2417.56|2417.56|2417.95|2417.95|2417.56|2417.56|0
1605623160000|2020-11-17 14:26:00|2417.62|2417.62|2417.56|2417.56|2417.75|2417.75|2417.52|2417.52|0
1605623170000|2020-11-17 14:26:10|2417.62|2417.62|2417.51|2417.51|2418.12|2418.12|2417.51|2417.51|0
1605623180000|2020-11-17 14:26:20|2417.84|2417.84|2417.84|2417.84|2418.01|2418.01|2417.84|2417.84|0
1605623190000|2020-11-17 14:26:30|2417.78|2417.78|2417.62|2417.62|2417.95|2417.95|2417.62|2417.62|0
1605623200000|2020-11-17 14:26:40|2417.46|2417.46|2417.35|2417.35|2417.52|2417.52|2417.12|2417.12|0
1605623210000|2020-11-17 14:26:50|2417.19|2417.19|2417.02|2417.02|2417.19|2417.19|2417.02|2417.02|0
1605623220000|2020-11-17 14:27:00|2417.01|2417.01|2417.02|2417.02|2417.02|2417.02|2417.01|2417.01|0
1605623230000|2020-11-17 14:27:10|2417.09|2417.09|2417.12|2417.12|2417.59|2417.59|2417.09|2417.09|0
1605623240000|2020-11-17 14:27:20|2417.51|2417.51|2417.4|2417.4|2417.57|2417.57|2417.4|2417.4|0
1605623250000|2020-11-17 14:27:30|2417.57|2417.57|2417.72|2417.72|2417.74|2417.74|2417.57|2417.57|0
1605623260000|2020-11-17 14:27:40|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|2417.42|0
1605623270000|2020-11-17 14:27:50|2417.46|2417.46|2417.88|2417.88|2418.34|2418.34|2417.4|2417.4|0
1605623280000|2020-11-17 14:28:00|2418.34|2418.34|2416.89|2416.89|2418.4|2418.4|2416.89|2416.89|0
1605623290000|2020-11-17 14:28:10|2416.66|2416.66|2416.51|2416.51|2416.66|2416.66|2416.48|2416.48|0
1605623300000|2020-11-17 14:28:20|2416.68|2416.68|2416.8|2416.8|2416.8|2416.8|2416.68|2416.68|0
1605623310000|2020-11-17 14:28:30|2417.06|2417.06|2417.83|2417.83|2417.83|2417.83|2417.06|2417.06|0
1605623320000|2020-11-17 14:28:40|2417.72|2417.72|2417.88|2417.88|2418.16|2418.16|2417.72|2417.72|0
1605623330000|2020-11-17 14:28:50|2417.99|2417.99|2418.23|2418.23|2418.33|2418.33|2417.99|2417.99|0
1605623340000|2020-11-17 14:29:00|2418.17|2418.17|2417.99|2417.99|2418.2|2418.2|2417.86|2417.86|0
1605623350000|2020-11-17 14:29:10|2418.16|2418.16|2417.77|2417.77|2418.16|2418.16|2417.77|2417.77|0
1605623360000|2020-11-17 14:29:20|2417.82|2417.82|2417.53|2417.53|2417.96|2417.96|2417.53|2417.53|0
1605623370000|2020-11-17 14:29:30|2417.59|2417.59|2417.59|2417.59|2417.65|2417.65|2417.37|2417.37|0
1605623380000|2020-11-17 14:29:40|2417.6|2417.6|2417.58|2417.58|2417.6|2417.6|2417.58|2417.58|0
1605623390000|2020-11-17 14:29:50|2417.54|2417.54|2417.82|2417.82|2417.82|2417.82|2417.43|2417.43|0
1605623400000|2020-11-17 14:30:00|2417.71|2417.71|2416.77|2416.77|2418|2418|2416.71|2416.71|0
1605623410000|2020-11-17 14:30:10|2416.36|2416.36|2416.76|2416.76|2416.98|2416.98|2416.03|2416.03|0
1605623420000|2020-11-17 14:30:20|2416.7|2416.7|2416.26|2416.26|2416.7|2416.7|2416.26|2416.26|0
1605623430000|2020-11-17 14:30:30|2416.37|2416.37|2417.16|2417.16|2417.84|2417.84|2416.37|2416.37|0
1605623440000|2020-11-17 14:30:40|2416.99|2416.99|2417.65|2417.65|2417.65|2417.65|2416.99|2416.99|0
1605623450000|2020-11-17 14:30:50|2417.82|2417.82|2418.07|2418.07|2418.23|2418.23|2417.74|2417.74|0
1605623460000|2020-11-17 14:31:00|2417.9|2417.9|2418.22|2418.22|2418.44|2418.44|2417.72|2417.72|0
1605623470000|2020-11-17 14:31:10|2418.39|2418.39|2418.28|2418.28|2418.78|2418.78|2418.28|2418.28|0
1605623480000|2020-11-17 14:31:20|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|2418.44|0
1605623490000|2020-11-17 14:31:30|2418.39|2418.39|2418.17|2418.17|2418.5|2418.5|2418.17|2418.17|0
1605623500000|2020-11-17 14:31:40|2418.13|2418.13|2417.54|2417.54|2418.13|2418.13|2417.53|2417.53|0
1605623510000|2020-11-17 14:31:50|2417.65|2417.65|2417.88|2417.88|2417.88|2417.88|2417.65|2417.65|0
1605623520000|2020-11-17 14:32:00|2418.21|2418.21|2418.46|2418.46|2418.46|2418.46|2417.97|2417.97|0
1605623530000|2020-11-17 14:32:10|2418.13|2418.13|2419.04|2419.04|2419.04|2419.04|2418.13|2418.13|0
1605623540000|2020-11-17 14:32:20|2418.87|2418.87|2419.1|2419.1|2419.27|2419.27|2418.87|2418.87|0
1605623550000|2020-11-17 14:32:30|2419.12|2419.12|2419.04|2419.04|2419.37|2419.37|2419.04|2419.04|0
1605623560000|2020-11-17 14:32:40|2419.38|2419.38|2419.02|2419.02|2419.38|2419.38|2418.86|2418.86|0
1605623570000|2020-11-17 14:32:50|2419.04|2419.04|2418.98|2418.98|2419.32|2419.32|2418.98|2418.98|0
1605623580000|2020-11-17 14:33:00|2418.79|2418.79|2419.28|2419.28|2419.48|2419.48|2418.62|2418.62|0
1605623590000|2020-11-17 14:33:10|2419.11|2419.11|2419.28|2419.28|2419.28|2419.28|2419.11|2419.11|0
1605623600000|2020-11-17 14:33:20|2419.11|2419.11|2419.27|2419.27|2419.28|2419.28|2419.05|2419.05|0
1605623610000|2020-11-17 14:33:30|2419.14|2419.14|2419.68|2419.68|2419.68|2419.68|2419.14|2419.14|0
1605623620000|2020-11-17 14:33:40|2419.35|2419.35|2419.83|2419.83|2419.83|2419.83|2419.35|2419.35|0
1605623630000|2020-11-17 14:33:50|2419.92|2419.92|2419.92|2419.92|2419.92|2419.92|2419.92|2419.92|0
1605623640000|2020-11-17 14:34:00|2419.77|2419.77|2419.51|2419.51|2419.95|2419.95|2419.51|2419.51|0
1605623650000|2020-11-17 14:34:10|2419.57|2419.57|2418.75|2418.75|2419.57|2419.57|2418.75|2418.75|0
1605623660000|2020-11-17 14:34:20|2418.69|2418.69|2418.05|2418.05|2418.75|2418.75|2418.05|2418.05|0
1605623670000|2020-11-17 14:34:30|2418.06|2418.06|2418.07|2418.07|2418.07|2418.07|2418.06|2418.06|0
1605623680000|2020-11-17 14:34:40|2418.15|2418.15|2418.45|2418.45|2418.48|2418.48|2418.15|2418.15|0
1605623690000|2020-11-17 14:34:50|2418.41|2418.41|2418.72|2418.72|2418.72|2418.72|2418.41|2418.41|0
1605623700000|2020-11-17 14:35:00|2418.68|2418.68|2419.83|2419.83|2419.83|2419.83|2418.68|2418.68|0
1605623710000|2020-11-17 14:35:10|2419.79|2419.79|2419.83|2419.83|2419.88|2419.88|2419.75|2419.75|0
1605623720000|2020-11-17 14:35:20|2419.79|2419.79|2420.15|2420.15|2420.15|2420.15|2419.79|2419.79|0
1605623730000|2020-11-17 14:35:30|2420.09|2420.09|2420.19|2420.19|2420.22|2420.22|2420|2420|0
1605623740000|2020-11-17 14:35:40|2420.31|2420.31|2420.6|2420.6|2420.6|2420.6|2420.27|2420.27|0
1605623750000|2020-11-17 14:35:50|2420.57|2420.57|2420.86|2420.86|2420.88|2420.88|2420.57|2420.57|0
1605623760000|2020-11-17 14:36:00|2420.85|2420.85|2420.42|2420.42|2420.85|2420.85|2420.42|2420.42|0
1605623770000|2020-11-17 14:36:10|2420.38|2420.38|2420.65|2420.65|2420.65|2420.65|2420.38|2420.38|0
1605623780000|2020-11-17 14:36:20|2420.73|2420.73|2420.31|2420.31|2420.73|2420.73|2420.09|2420.09|0
1605623790000|2020-11-17 14:36:30|2419.98|2419.98|2420.31|2420.31|2420.43|2420.43|2419.98|2419.98|0
1605623800000|2020-11-17 14:36:40|2420.43|2420.43|2420.51|2420.51|2420.51|2420.51|2420.43|2420.43|0
1605623810000|2020-11-17 14:36:50|2420.58|2420.58|2421.15|2421.15|2421.15|2421.15|2420.58|2420.58|0
1605623820000|2020-11-17 14:37:00|2421.04|2421.04|2421.26|2421.26|2421.33|2421.33|2421.04|2421.04|0
1605623830000|2020-11-17 14:37:10|2421.15|2421.15|2421.27|2421.27|2421.27|2421.27|2420.76|2420.76|0
1605623840000|2020-11-17 14:37:20|2421.21|2421.21|2421.27|2421.27|2421.27|2421.27|2421.21|2421.21|0
1605623850000|2020-11-17 14:37:30|2421.21|2421.21|2421.38|2421.38|2421.38|2421.38|2421.21|2421.21|0
1605623860000|2020-11-17 14:37:40|2421.32|2421.32|2420.75|2420.75|2421.38|2421.38|2420.75|2420.75|0
1605623870000|2020-11-17 14:37:50|2420.63|2420.63|2420.51|2420.51|2420.63|2420.63|2420.51|2420.51|0
1605623880000|2020-11-17 14:38:00|2420.18|2420.18|2420.39|2420.39|2420.39|2420.39|2420.01|2420.01|0
1605623890000|2020-11-17 14:38:10|2420.45|2420.45|2420.69|2420.69|2420.69|2420.69|2420.39|2420.39|0
1605623900000|2020-11-17 14:38:20|2420.65|2420.65|2420.96|2420.96|2420.96|2420.96|2420.65|2420.65|0
1605623910000|2020-11-17 14:38:30|2420.91|2420.91|2421.26|2421.26|2421.26|2421.26|2420.91|2420.91|0
1605623920000|2020-11-17 14:38:40|2421.33|2421.33|2421.88|2421.88|2421.88|2421.88|2421.33|2421.33|0
1605623930000|2020-11-17 14:38:50|2421.71|2421.71|2421.54|2421.54|2421.71|2421.71|2421.54|2421.54|0
1605623940000|2020-11-17 14:39:00|2421.49|2421.49|2421.16|2421.16|2421.49|2421.49|2421.16|2421.16|0
1605623950000|2020-11-17 14:39:10|2421.15|2421.15|2421.25|2421.25|2421.26|2421.26|2421.15|2421.15|0
1605623960000|2020-11-17 14:39:20|2421.29|2421.29|2421.26|2421.26|2421.31|2421.31|2421.19|2421.19|0
1605623970000|2020-11-17 14:39:30|2421.22|2421.22|2421.27|2421.27|2421.33|2421.33|2421.22|2421.22|0
1605623980000|2020-11-17 14:39:40|2421.44|2421.44|2421.99|2421.99|2422.16|2422.16|2421.44|2421.44|0
1605624000000|2020-11-17 14:40:00|2421.91|2421.91|2421.19|2421.19|2421.97|2421.97|2421.19|2421.19|0
1605624010000|2020-11-17 14:40:10|2421.03|2421.03|2421.19|2421.19|2421.19|2421.19|2421.03|2421.03|0
1605624020000|2020-11-17 14:40:20|2421.2|2421.2|2420.91|2420.91|2421.36|2421.36|2420.91|2420.91|0
1605624030000|2020-11-17 14:40:30|2420.85|2420.85|2419.93|2419.93|2420.85|2420.85|2419.86|2419.86|0
1605624040000|2020-11-17 14:40:40|2419.89|2419.89|2419.83|2419.83|2419.89|2419.89|2419.83|2419.83|0
1605624050000|2020-11-17 14:40:50|2419.78|2419.78|2420.09|2420.09|2420.09|2420.09|2419.72|2419.72|0
1605624060000|2020-11-17 14:41:00|2420.03|2420.03|2419.46|2419.46|2420.03|2420.03|2419.41|2419.41|0
1605624070000|2020-11-17 14:41:10|2419.3|2419.3|2419.03|2419.03|2419.3|2419.3|2419.03|2419.03|0
1605624080000|2020-11-17 14:41:20|2419.02|2419.02|2419.03|2419.03|2419.06|2419.06|2419.02|2419.02|0
1605624090000|2020-11-17 14:41:30|2418.98|2418.98|2418.82|2418.82|2418.98|2418.98|2418.82|2418.82|0
1605624100000|2020-11-17 14:41:40|2418.76|2418.76|2418.14|2418.14|2418.76|2418.76|2418.14|2418.14|0
1605624110000|2020-11-17 14:41:50|2418.13|2418.13|2418.11|2418.11|2418.16|2418.16|2418|2418|0
1605624120000|2020-11-17 14:42:00|2418.06|2418.06|2418.01|2418.01|2418.06|2418.06|2418|2418|0
1605624130000|2020-11-17 14:42:10|2418.18|2418.18|2417.76|2417.76|2418.19|2418.19|2417.76|2417.76|0
1605624140000|2020-11-17 14:42:20|2417.75|2417.75|2417.61|2417.61|2417.86|2417.86|2417.55|2417.55|0
1605624150000|2020-11-17 14:42:30|2417.6|2417.6|2417.66|2417.66|2417.68|2417.68|2417.49|2417.49|0
1605624160000|2020-11-17 14:42:40|2417.83|2417.83|2418.14|2418.14|2418.14|2418.14|2417.71|2417.71|0
1605624170000|2020-11-17 14:42:50|2418.2|2418.2|2419.98|2419.98|2419.98|2419.98|2418.14|2418.14|0
1605624180000|2020-11-17 14:43:00|2420.14|2420.14|2421.15|2421.15|2421.16|2421.16|2420.14|2420.14|0
1605624190000|2020-11-17 14:43:10|2421.08|2421.08|2420.99|2420.99|2421.08|2421.08|2420.99|2420.99|0
1605624200000|2020-11-17 14:43:20|2421.16|2421.16|2420.8|2420.8|2421.32|2421.32|2420.5|2420.5|0
1605624210000|2020-11-17 14:43:30|2420.78|2420.78|2420.54|2420.54|2420.83|2420.83|2420.54|2420.54|0
1605624220000|2020-11-17 14:43:40|2420.48|2420.48|2419.63|2419.63|2420.48|2420.48|2419.63|2419.63|0
1605624230000|2020-11-17 14:43:50|2419.69|2419.69|2419.85|2419.85|2419.85|2419.85|2419.69|2419.69|0
1605624240000|2020-11-17 14:44:00|2419.91|2419.91|2419.99|2419.99|2420.01|2420.01|2419.73|2419.73|0
1605624250000|2020-11-17 14:44:10|2420.49|2420.49|2420.54|2420.54|2420.67|2420.67|2420.49|2420.49|0
1605624260000|2020-11-17 14:44:20|2420.58|2420.58|2420.57|2420.57|2420.73|2420.73|2420.56|2420.56|0
1605624270000|2020-11-17 14:44:30|2420.4|2420.4|2420.11|2420.11|2420.4|2420.4|2420.06|2420.06|0
1605624280000|2020-11-17 14:44:40|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|2420.17|0
1605624290000|2020-11-17 14:44:50|2420.23|2420.23|2420.14|2420.14|2420.23|2420.23|2420.14|2420.14|0
1605624300000|2020-11-17 14:45:00|2419.8|2419.8|2419.99|2419.99|2420.16|2420.16|2419.79|2419.79|0
1605624310000|2020-11-17 14:45:10|2419.82|2419.82|2420.43|2420.43|2420.43|2420.43|2419.82|2419.82|0
1605624320000|2020-11-17 14:45:20|2420.49|2420.49|2420.5|2420.5|2420.5|2420.5|2420.49|2420.49|0
1605624330000|2020-11-17 14:45:30|2420.39|2420.39|2420.45|2420.45|2420.45|2420.45|2420.39|2420.39|0
1605624340000|2020-11-17 14:45:40|2420.36|2420.36|2420.31|2420.31|2420.4|2420.4|2420.31|2420.31|0
1605624350000|2020-11-17 14:45:50|2420.26|2420.26|2419.39|2419.39|2420.49|2420.49|2419.37|2419.37|0
1605624360000|2020-11-17 14:46:00|2419.33|2419.33|2419.24|2419.24|2419.33|2419.33|2419.23|2419.23|0
1605624370000|2020-11-17 14:46:10|2419.21|2419.21|2418.41|2418.41|2419.21|2419.21|2418.41|2418.41|0
1605624380000|2020-11-17 14:46:20|2418.49|2418.49|2418.41|2418.41|2418.55|2418.55|2418.37|2418.37|0
1605624390000|2020-11-17 14:46:30|2418.46|2418.46|2418.41|2418.41|2418.46|2418.46|2418.41|2418.41|0
1605624400000|2020-11-17 14:46:40|2418.24|2418.24|2418.29|2418.29|2418.41|2418.41|2418.23|2418.23|0
1605624410000|2020-11-17 14:46:50|2418.23|2418.23|2418.18|2418.18|2418.23|2418.23|2418.18|2418.18|0
1605624420000|2020-11-17 14:47:00|2418.01|2418.01|2418.35|2418.35|2418.35|2418.35|2418.01|2418.01|0
1605624430000|2020-11-17 14:47:10|2418.29|2418.29|2417.87|2417.87|2418.29|2418.29|2417.87|2417.87|0
1605624440000|2020-11-17 14:47:20|2417.79|2417.79|2417.36|2417.36|2417.79|2417.79|2417.19|2417.19|0
1605624450000|2020-11-17 14:47:30|2417.37|2417.37|2416.98|2416.98|2417.37|2417.37|2416.98|2416.98|0
1605624460000|2020-11-17 14:47:40|2417.09|2417.09|2417.75|2417.75|2417.75|2417.75|2417.09|2417.09|0
1605624470000|2020-11-17 14:47:50|2417.9|2417.9|2417.65|2417.65|2417.9|2417.9|2417.44|2417.44|0
1605624480000|2020-11-17 14:48:00|2417.99|2417.99|2418.47|2418.47|2418.47|2418.47|2417.99|2417.99|0
1605624490000|2020-11-17 14:48:10|2418.53|2418.53|2418.86|2418.86|2418.92|2418.92|2418.53|2418.53|0
1605624500000|2020-11-17 14:48:20|2418.9|2418.9|2419.19|2419.19|2419.19|2419.19|2418.88|2418.88|0
1605624510000|2020-11-17 14:48:30|2419.25|2419.25|2419.57|2419.57|2419.75|2419.75|2419.25|2419.25|0
1605624520000|2020-11-17 14:48:40|2419.52|2419.52|2419.09|2419.09|2419.52|2419.52|2418.97|2418.97|0
1605624530000|2020-11-17 14:48:50|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|2419.25|0
1605624540000|2020-11-17 14:49:00|2419.09|2419.09|2419.02|2419.02|2419.15|2419.15|2418.8|2418.8|0
1605624550000|2020-11-17 14:49:10|2418.96|2418.96|2418.62|2418.62|2418.96|2418.96|2418.62|2418.62|0
1605624560000|2020-11-17 14:49:20|2418.46|2418.46|2418.4|2418.4|2418.46|2418.46|2418.4|2418.4|0
1605624570000|2020-11-17 14:49:30|2418.34|2418.34|2417.47|2417.47|2418.34|2418.34|2417.47|2417.47|0
1605624580000|2020-11-17 14:49:40|2417.63|2417.63|2417.97|2417.97|2417.97|2417.97|2417.63|2417.63|0
1605624590000|2020-11-17 14:49:50|2417.91|2417.91|2417.95|2417.95|2418.12|2418.12|2417.78|2417.78|0
1605624600000|2020-11-17 14:50:00|2417.78|2417.78|2418.11|2418.11|2418.11|2418.11|2417.78|2417.78|0
1605624610000|2020-11-17 14:50:10|2418.14|2418.14|2417.85|2417.85|2418.31|2418.31|2417.85|2417.85|0
1605624620000|2020-11-17 14:50:20|2417.69|2417.69|2416.42|2416.42|2417.69|2417.69|2416.42|2416.42|0
1605624630000|2020-11-17 14:50:30|2416.37|2416.37|2416.4|2416.4|2416.53|2416.53|2416.37|2416.37|0
1605624640000|2020-11-17 14:50:40|2416.41|2416.41|2415.6|2415.6|2416.41|2416.41|2415.6|2415.6|0
1605624650000|2020-11-17 14:50:50|2415.77|2415.77|2415.43|2415.43|2415.87|2415.87|2415.43|2415.43|0
1605624660000|2020-11-17 14:51:00|2415.27|2415.27|2414|2414|2415.27|2415.27|2414|2414|0
1605624670000|2020-11-17 14:51:10|2413.95|2413.95|2413.98|2413.98|2414|2414|2413.65|2413.65|0
1605624680000|2020-11-17 14:51:20|2413.82|2413.82|2413.14|2413.14|2413.82|2413.82|2413.14|2413.14|0
1605624690000|2020-11-17 14:51:30|2412.97|2412.97|2411.95|2411.95|2412.97|2412.97|2411.95|2411.95|0
1605624700000|2020-11-17 14:51:40|2411.91|2411.91|2410.62|2410.62|2411.91|2411.91|2410.55|2410.55|0
1605624710000|2020-11-17 14:51:50|2410.63|2410.63|2411.26|2411.26|2411.42|2411.42|2410.63|2410.63|0
1605624720000|2020-11-17 14:52:00|2410.92|2410.92|2410.41|2410.41|2410.92|2410.92|2410.41|2410.41|0
1605624730000|2020-11-17 14:52:10|2410.35|2410.35|2410.52|2410.52|2410.52|2410.52|2410.18|2410.18|0
1605624740000|2020-11-17 14:52:20|2410.57|2410.57|2410.32|2410.32|2410.57|2410.57|2409.91|2409.91|0
1605624750000|2020-11-17 14:52:30|2410.27|2410.27|2410.43|2410.43|2410.49|2410.49|2410.27|2410.27|0
1605624760000|2020-11-17 14:52:40|2410.49|2410.49|2410.49|2410.49|2410.66|2410.66|2410.49|2410.49|0
1605624770000|2020-11-17 14:52:50|2410.53|2410.53|2410.38|2410.38|2410.53|2410.53|2410.38|2410.38|0
1605624780000|2020-11-17 14:53:00|2410.49|2410.49|2410.47|2410.47|2410.52|2410.52|2410.47|2410.47|0
1605624790000|2020-11-17 14:53:10|2410.64|2410.64|2410.6|2410.6|2410.82|2410.82|2410.52|2410.52|0
1605624800000|2020-11-17 14:53:20|2410.54|2410.54|2410.32|2410.32|2410.54|2410.54|2410.21|2410.21|0
1605624810000|2020-11-17 14:53:30|2410.38|2410.38|2410.47|2410.47|2410.63|2410.63|2410.3|2410.3|0
1605624820000|2020-11-17 14:53:40|2410.42|2410.42|2410.29|2410.29|2410.42|2410.42|2410.25|2410.25|0
1605624830000|2020-11-17 14:53:50|2410.24|2410.24|2410.41|2410.41|2410.41|2410.41|2410.24|2410.24|0
1605624840000|2020-11-17 14:54:00|2410.57|2410.57|2410.39|2410.39|2410.83|2410.83|2410.39|2410.39|0
1605624850000|2020-11-17 14:54:10|2410.44|2410.44|2410.58|2410.58|2410.72|2410.72|2410.44|2410.44|0
1605624860000|2020-11-17 14:54:20|2410.63|2410.63|2410.62|2410.62|2410.75|2410.75|2410.62|2410.62|0
1605624870000|2020-11-17 14:54:30|2410.58|2410.58|2410.58|2410.58|2410.58|2410.58|2410.58|2410.58|0
1605624880000|2020-11-17 14:54:40|2410.42|2410.42|2410.38|2410.38|2410.7|2410.7|2410.33|2410.33|0
1605624890000|2020-11-17 14:54:50|2410.34|2410.34|2410.73|2410.73|2410.73|2410.73|2410.34|2410.34|0
1605624900000|2020-11-17 14:55:00|2410.79|2410.79|2410.83|2410.83|2410.87|2410.87|2410.79|2410.79|0
1605624910000|2020-11-17 14:55:10|2410.79|2410.79|2410.86|2410.86|2410.91|2410.91|2410.79|2410.79|0
1605624920000|2020-11-17 14:55:20|2410.97|2410.97|2411.87|2411.87|2411.98|2411.98|2410.97|2410.97|0
1605624930000|2020-11-17 14:55:30|2411.81|2411.81|2412.01|2412.01|2412.01|2412.01|2411.73|2411.73|0
1605624940000|2020-11-17 14:55:40|2411.95|2411.95|2411.43|2411.43|2411.95|2411.95|2411.43|2411.43|0
1605624950000|2020-11-17 14:55:50|2411.26|2411.26|2411.04|2411.04|2411.26|2411.26|2410.88|2410.88|0
1605624960000|2020-11-17 14:56:00|2411.05|2411.05|2411.33|2411.33|2411.5|2411.5|2411|2411|0
1605624970000|2020-11-17 14:56:10|2411.27|2411.27|2411.05|2411.05|2411.27|2411.27|2411.05|2411.05|0
1605624980000|2020-11-17 14:56:20|2411.01|2411.01|2410.12|2410.12|2411.01|2411.01|2410.12|2410.12|0
1605624990000|2020-11-17 14:56:30|2409.96|2409.96|2409.35|2409.35|2409.96|2409.96|2409.35|2409.35|0
1605625000000|2020-11-17 14:56:40|2409.4|2409.4|2408.64|2408.64|2409.4|2409.4|2408.58|2408.58|0
1605625010000|2020-11-17 14:56:50|2408.81|2408.81|2409.17|2409.17|2409.17|2409.17|2408.64|2408.64|0
1605625020000|2020-11-17 14:57:00|2409.23|2409.23|2409.17|2409.17|2409.23|2409.23|2408.84|2408.84|0
1605625030000|2020-11-17 14:57:10|2409.34|2409.34|2409.4|2409.4|2409.56|2409.56|2409.34|2409.34|0
1605625040000|2020-11-17 14:57:20|2409.34|2409.34|2409.38|2409.38|2409.38|2409.38|2409.17|2409.17|0
1605625050000|2020-11-17 14:57:30|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|2409.21|0
1605625060000|2020-11-17 14:57:40|2409.13|2409.13|2408.6|2408.6|2409.13|2409.13|2408.5|2408.5|0
1605625070000|2020-11-17 14:57:50|2408.82|2408.82|2408.74|2408.74|2408.92|2408.92|2408.63|2408.63|0
1605625080000|2020-11-17 14:58:00|2408.73|2408.73|2408.55|2408.55|2408.73|2408.73|2408.48|2408.48|0
1605625090000|2020-11-17 14:58:10|2408.61|2408.61|2408.39|2408.39|2408.61|2408.61|2408.22|2408.22|0
1605625100000|2020-11-17 14:58:20|2408.44|2408.44|2408.73|2408.73|2408.84|2408.84|2408.29|2408.29|0
1605625110000|2020-11-17 14:58:30|2408.76|2408.76|2409.72|2409.72|2409.72|2409.72|2408.76|2408.76|0
1605625120000|2020-11-17 14:58:40|2409.78|2409.78|2409.99|2409.99|2410|2410|2409.78|2409.78|0
1605625130000|2020-11-17 14:58:50|2409.82|2409.82|2409.46|2409.46|2409.82|2409.82|2409.46|2409.46|0
1605625140000|2020-11-17 14:59:00|2409.49|2409.49|2409.54|2409.54|2409.54|2409.54|2409.38|2409.38|0
1605625150000|2020-11-17 14:59:10|2409.66|2409.66|2409.83|2409.83|2409.83|2409.83|2409.66|2409.66|0
1605625160000|2020-11-17 14:59:20|2409.88|2409.88|2410.08|2410.08|2410.15|2410.15|2409.88|2409.88|0
1605625170000|2020-11-17 14:59:30|2410.24|2410.24|2409.81|2409.81|2410.24|2410.24|2409.58|2409.58|0
1605625180000|2020-11-17 14:59:40|2409.98|2409.98|2409.97|2409.97|2410.04|2410.04|2409.97|2409.97|0
1605625190000|2020-11-17 14:59:50|2409.91|2409.91|2409.41|2409.41|2409.91|2409.91|2409.41|2409.41|0
1605625200000|2020-11-17 15:00:00|2409.47|2409.47|2409.88|2409.88|2410.22|2410.22|2409.41|2409.41|0
1605625210000|2020-11-17 15:00:10|2409.77|2409.77|2409.84|2409.84|2410|2410|2409.61|2409.61|0
1605625220000|2020-11-17 15:00:20|2409.83|2409.83|2410.59|2410.59|2410.59|2410.59|2409.83|2409.83|0
1605625230000|2020-11-17 15:00:30|2410.75|2410.75|2410.4|2410.4|2411.66|2411.66|2410.4|2410.4|0
1605625240000|2020-11-17 15:00:40|2410.18|2410.18|2409.47|2409.47|2410.18|2410.18|2409.47|2409.47|0
1605625250000|2020-11-17 15:00:50|2409.3|2409.3|2410.61|2410.61|2410.61|2410.61|2409.3|2409.3|0
1605625260000|2020-11-17 15:01:00|2410.94|2410.94|2410.48|2410.48|2411.11|2411.11|2410.48|2410.48|0
1605625270000|2020-11-17 15:01:10|2411.3|2411.3|2411.43|2411.43|2411.43|2411.43|2411.26|2411.26|0
1605625280000|2020-11-17 15:01:20|2411.49|2411.49|2411.52|2411.52|2411.72|2411.72|2411.37|2411.37|0
1605625290000|2020-11-17 15:01:30|2411.35|2411.35|2411.74|2411.74|2411.74|2411.74|2411.24|2411.24|0
1605625300000|2020-11-17 15:01:40|2411.91|2411.91|2411.84|2411.84|2412.01|2412.01|2411.78|2411.78|0
1605625310000|2020-11-17 15:01:50|2411.67|2411.67|2411.06|2411.06|2411.67|2411.67|2411.06|2411.06|0
1605625320000|2020-11-17 15:02:00|2410.78|2410.78|2411.62|2411.62|2411.62|2411.62|2410.74|2410.74|0
1605625330000|2020-11-17 15:02:10|2411.91|2411.91|2411.68|2411.68|2411.91|2411.91|2411.68|2411.68|0
1605625340000|2020-11-17 15:02:20|2411.62|2411.62|2411.47|2411.47|2411.62|2411.62|2411.47|2411.47|0
1605625350000|2020-11-17 15:02:30|2411.44|2411.44|2410.7|2410.7|2411.44|2411.44|2410.64|2410.64|0
1605625360000|2020-11-17 15:02:40|2410.87|2410.87|2410.69|2410.69|2410.87|2410.87|2410.69|2410.69|0
1605625370000|2020-11-17 15:02:50|2410.64|2410.64|2410.6|2410.6|2410.64|2410.64|2410.6|2410.6|0
1605625380000|2020-11-17 15:03:00|2410.56|2410.56|2410.24|2410.24|2410.56|2410.56|2410.24|2410.24|0
1605625390000|2020-11-17 15:03:10|2410.07|2410.07|2410.15|2410.15|2410.15|2410.15|2410.07|2410.07|0
1605625400000|2020-11-17 15:03:20|2410.12|2410.12|2409.75|2409.75|2410.31|2410.31|2409.75|2409.75|0
1605625410000|2020-11-17 15:03:30|2409.69|2409.69|2408.7|2408.7|2409.69|2409.69|2408.7|2408.7|0
1605625420000|2020-11-17 15:03:40|2408.64|2408.64|2408.09|2408.09|2408.64|2408.64|2407.81|2407.81|0
1605625430000|2020-11-17 15:03:50|2408.26|2408.26|2407.94|2407.94|2408.32|2408.32|2407.94|2407.94|0
1605625440000|2020-11-17 15:04:00|2407.92|2407.92|2407.17|2407.17|2407.92|2407.92|2407.17|2407.17|0
1605625450000|2020-11-17 15:04:10|2407.16|2407.16|2405.86|2405.86|2407.16|2407.16|2405.81|2405.81|0
1605625460000|2020-11-17 15:04:20|2405.8|2405.8|2405.13|2405.13|2405.87|2405.87|2404.78|2404.78|0
1605625470000|2020-11-17 15:04:30|2405.12|2405.12|2404.87|2404.87|2405.12|2405.12|2404.82|2404.82|0
1605625480000|2020-11-17 15:04:40|2405.04|2405.04|2405.33|2405.33|2405.33|2405.33|2404.99|2404.99|0
1605625490000|2020-11-17 15:04:50|2405.52|2405.52|2405.47|2405.47|2405.79|2405.79|2405.43|2405.43|0
1605625500000|2020-11-17 15:05:00|2405.41|2405.41|2405.19|2405.19|2406.02|2406.02|2405.13|2405.13|0
1605625510000|2020-11-17 15:05:10|2405.87|2405.87|2407.19|2407.19|2407.19|2407.19|2405.62|2405.62|0
1605625520000|2020-11-17 15:05:20|2407.27|2407.27|2406.28|2406.28|2407.39|2407.39|2406.28|2406.28|0
1605625530000|2020-11-17 15:05:30|2406.34|2406.34|2406.81|2406.81|2406.81|2406.81|2406.34|2406.34|0
1605625540000|2020-11-17 15:05:40|2406.58|2406.58|2406.35|2406.35|2406.69|2406.69|2406.35|2406.35|0
1605625550000|2020-11-17 15:05:50|2406.18|2406.18|2406.34|2406.34|2406.51|2406.51|2406.18|2406.18|0
1605625560000|2020-11-17 15:06:00|2406.4|2406.4|2406.66|2406.66|2406.66|2406.66|2406.33|2406.33|0
1605625570000|2020-11-17 15:06:10|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|2406.6|0
1605625580000|2020-11-17 15:06:20|2406.55|2406.55|2407.06|2407.06|2407.06|2407.06|2406.55|2406.55|0
1605625590000|2020-11-17 15:06:30|2407.07|2407.07|2406.65|2406.65|2407.07|2407.07|2406.65|2406.65|0
1605625600000|2020-11-17 15:06:40|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|2406.49|0
1605625610000|2020-11-17 15:06:50|2406.12|2406.12|2405.76|2405.76|2406.12|2406.12|2405.76|2405.76|0
1605625620000|2020-11-17 15:07:00|2405.7|2405.7|2405.5|2405.5|2405.7|2405.7|2405.5|2405.5|0
1605625630000|2020-11-17 15:07:10|2405.44|2405.44|2405.44|2405.44|2405.44|2405.44|2405.44|2405.44|0
1605625640000|2020-11-17 15:07:20|2405.33|2405.33|2405.21|2405.21|2405.33|2405.33|2405.21|2405.21|0
1605625650000|2020-11-17 15:07:30|2405.19|2405.19|2404.94|2404.94|2405.19|2405.19|2404.94|2404.94|0
1605625660000|2020-11-17 15:07:40|2405.1|2405.1|2404.21|2404.21|2405.1|2405.1|2404.21|2404.21|0
1605625670000|2020-11-17 15:07:50|2404.24|2404.24|2404.13|2404.13|2404.24|2404.24|2404.13|2404.13|0
1605625680000|2020-11-17 15:08:00|2404.29|2404.29|2403.97|2403.97|2404.29|2404.29|2403.97|2403.97|0
1605625690000|2020-11-17 15:08:10|2403.91|2403.91|2403.69|2403.69|2403.91|2403.91|2403.69|2403.69|0
1605625700000|2020-11-17 15:08:20|2403.75|2403.75|2404.08|2404.08|2404.08|2404.08|2403.75|2403.75|0
1605625710000|2020-11-17 15:08:30|2404.25|2404.25|2403.86|2403.86|2404.25|2404.25|2403.86|2403.86|0
1605625720000|2020-11-17 15:08:40|2403.75|2403.75|2403.58|2403.58|2403.75|2403.75|2403.3|2403.3|0
1605625730000|2020-11-17 15:08:50|2403.41|2403.41|2403.53|2403.53|2403.87|2403.87|2403.41|2403.41|0
1605625740000|2020-11-17 15:09:00|2403.54|2403.54|2403.73|2403.73|2403.9|2403.9|2403.54|2403.54|0
1605625750000|2020-11-17 15:09:10|2403.67|2403.67|2403.64|2403.64|2403.8|2403.8|2403.64|2403.64|0
1605625760000|2020-11-17 15:09:20|2403.47|2403.47|2403.52|2403.52|2403.8|2403.8|2403.3|2403.3|0
1605625770000|2020-11-17 15:09:30|2403.64|2403.64|2403.55|2403.55|2403.88|2403.88|2403.55|2403.55|0
1605625780000|2020-11-17 15:09:40|2403.71|2403.71|2403.56|2403.56|2403.71|2403.71|2403.55|2403.55|0
1605625790000|2020-11-17 15:09:50|2403.61|2403.61|2403.78|2403.78|2403.94|2403.94|2403.56|2403.56|0
1605625800000|2020-11-17 15:10:00|2403.8|2403.8|2404.37|2404.37|2404.43|2404.43|2403.8|2403.8|0
1605625810000|2020-11-17 15:10:10|2404.71|2404.71|2405.99|2405.99|2406.16|2406.16|2404.65|2404.65|0
1605625820000|2020-11-17 15:10:20|2405.83|2405.83|2407.06|2407.06|2407.29|2407.29|2405.83|2405.83|0
1605625830000|2020-11-17 15:10:30|2407.02|2407.02|2407.66|2407.66|2407.66|2407.66|2407|2407|0
1605625840000|2020-11-17 15:10:40|2407.71|2407.71|2408.38|2408.38|2408.38|2408.38|2407.69|2407.69|0
1605625850000|2020-11-17 15:10:50|2408.33|2408.33|2408.38|2408.38|2408.65|2408.65|2408.21|2408.21|0
1605625860000|2020-11-17 15:11:00|2408.59|2408.59|2409.14|2409.14|2409.31|2409.31|2408.59|2408.59|0
1605625870000|2020-11-17 15:11:10|2409.15|2409.15|2410.47|2410.47|2410.8|2410.8|2409.15|2409.15|0
1605625880000|2020-11-17 15:11:20|2410.59|2410.59|2412.29|2412.29|2412.45|2412.45|2410.59|2410.59|0
1605625890000|2020-11-17 15:11:30|2412.45|2412.45|2412.51|2412.51|2412.74|2412.74|2412.25|2412.25|0
1605625900000|2020-11-17 15:11:40|2413.17|2413.17|2412.65|2412.65|2413.43|2413.43|2412.65|2412.65|0
1605625910000|2020-11-17 15:11:50|2412.6|2412.6|2412.01|2412.01|2412.77|2412.77|2412.01|2412.01|0
1605625920000|2020-11-17 15:12:00|2411.98|2411.98|2411.49|2411.49|2411.98|2411.98|2411.49|2411.49|0
1605625930000|2020-11-17 15:12:10|2411.45|2411.45|2411.55|2411.55|2411.55|2411.55|2411.4|2411.4|0
1605625940000|2020-11-17 15:12:20|2411.38|2411.38|2410.27|2410.27|2411.47|2411.47|2410.11|2410.11|0
1605625950000|2020-11-17 15:12:30|2410.33|2410.33|2410.05|2410.05|2410.5|2410.5|2410.05|2410.05|0
1605625960000|2020-11-17 15:12:40|2409.88|2409.88|2410.21|2410.21|2410.21|2410.21|2409.71|2409.71|0
1605625970000|2020-11-17 15:12:50|2410.04|2410.04|2409.95|2409.95|2410.04|2410.04|2409.93|2409.93|0
1605625980000|2020-11-17 15:13:00|2410.11|2410.11|2410.51|2410.51|2410.51|2410.51|2410.11|2410.11|0
1605625990000|2020-11-17 15:13:10|2410.45|2410.45|2410.72|2410.72|2410.93|2410.93|2410.4|2410.4|0
1605626000000|2020-11-17 15:13:20|2410.83|2410.83|2411.85|2411.85|2412.02|2412.02|2410.83|2410.83|0
1605626010000|2020-11-17 15:13:30|2412.08|2412.08|2411.96|2411.96|2412.24|2412.24|2411.96|2411.96|0
1605626020000|2020-11-17 15:13:40|2412.17|2412.17|2410.5|2410.5|2412.21|2412.21|2410.5|2410.5|0
1605626030000|2020-11-17 15:13:50|2410.16|2410.16|2410.73|2410.73|2410.95|2410.95|2410|2410|0
1605626040000|2020-11-17 15:14:00|2410.75|2410.75|2410.48|2410.48|2410.75|2410.75|2410.25|2410.25|0
1605626050000|2020-11-17 15:14:10|2410.42|2410.42|2410.59|2410.59|2410.59|2410.59|2410.26|2410.26|0
1605626060000|2020-11-17 15:14:20|2410.26|2410.26|2409.85|2409.85|2410.26|2410.26|2409.85|2409.85|0
1605626070000|2020-11-17 15:14:30|2410.02|2410.02|2409.88|2409.88|2410.02|2410.02|2409.44|2409.44|0
1605626080000|2020-11-17 15:14:40|2410.05|2410.05|2410.22|2410.22|2410.29|2410.29|2410.05|2410.05|0
1605626090000|2020-11-17 15:14:50|2410.27|2410.27|2410.2|2410.2|2410.62|2410.62|2410.2|2410.2|0
1605626100000|2020-11-17 15:15:00|2410.37|2410.37|2409.99|2409.99|2410.37|2410.37|2409.99|2409.99|0
1605626110000|2020-11-17 15:15:10|2409.78|2409.78|2410.01|2410.01|2410.27|2410.27|2409.78|2409.78|0
1605626120000|2020-11-17 15:15:20|2410.18|2410.18|2410.36|2410.36|2410.59|2410.59|2410.18|2410.18|0
1605626130000|2020-11-17 15:15:30|2410.2|2410.2|2409.07|2409.07|2410.32|2410.32|2409.07|2409.07|0
1605626140000|2020-11-17 15:15:40|2408.91|2408.91|2408.92|2408.92|2408.92|2408.92|2408.7|2408.7|0
1605626150000|2020-11-17 15:15:50|2408.8|2408.8|2408.11|2408.11|2408.8|2408.8|2408.07|2408.07|0
1605626160000|2020-11-17 15:16:00|2408.06|2408.06|2408.52|2408.52|2408.52|2408.52|2408.06|2408.06|0
1605626170000|2020-11-17 15:16:10|2408.91|2408.91|2408.91|2408.91|2409.07|2409.07|2408.91|2408.91|0
1605626180000|2020-11-17 15:16:20|2408.57|2408.57|2408.65|2408.65|2409.15|2409.15|2408.54|2408.54|0
1605626190000|2020-11-17 15:16:30|2408.48|2408.48|2408.15|2408.15|2408.49|2408.49|2408.15|2408.15|0
1605626200000|2020-11-17 15:16:40|2407.98|2407.98|2408.04|2408.04|2408.04|2408.04|2407.98|2407.98|0
1605626210000|2020-11-17 15:16:50|2408.09|2408.09|2407.76|2407.76|2408.09|2408.09|2407.76|2407.76|0
1605626220000|2020-11-17 15:17:00|2407.82|2407.82|2407.5|2407.5|2407.82|2407.82|2407.47|2407.47|0
1605626230000|2020-11-17 15:17:10|2407.66|2407.66|2407.72|2407.72|2407.83|2407.83|2407.5|2407.5|0
1605626240000|2020-11-17 15:17:20|2407.84|2407.84|2408.64|2408.64|2408.64|2408.64|2407.84|2407.84|0
1605626250000|2020-11-17 15:17:30|2408.53|2408.53|2408.87|2408.87|2408.87|2408.87|2408.53|2408.53|0
1605626260000|2020-11-17 15:17:40|2408.81|2408.81|2408.7|2408.7|2408.81|2408.81|2408.37|2408.37|0
1605626270000|2020-11-17 15:17:50|2408.78|2408.78|2409.17|2409.17|2409.17|2409.17|2408.78|2408.78|0
1605626280000|2020-11-17 15:18:00|2409.22|2409.22|2410.12|2410.12|2410.12|2410.12|2409.22|2409.22|0
1605626290000|2020-11-17 15:18:10|2410.07|2410.07|2410.86|2410.86|2410.86|2410.86|2410.04|2410.04|0
1605626300000|2020-11-17 15:18:20|2410.89|2410.89|2411.09|2411.09|2411.31|2411.31|2410.82|2410.82|0
1605626310000|2020-11-17 15:18:30|2411.25|2411.25|2411.21|2411.21|2411.25|2411.25|2411.21|2411.21|0
1605626320000|2020-11-17 15:18:40|2411.2|2411.2|2411.93|2411.93|2412.08|2412.08|2411.2|2411.2|0
1605626330000|2020-11-17 15:18:50|2411.98|2411.98|2413.14|2413.14|2413.14|2413.14|2411.98|2411.98|0
1605626340000|2020-11-17 15:19:00|2413.09|2413.09|2413.5|2413.5|2413.5|2413.5|2413.09|2413.09|0
1605626350000|2020-11-17 15:19:10|2413.48|2413.48|2413.92|2413.92|2414|2414|2413.48|2413.48|0
1605626360000|2020-11-17 15:19:20|2413.97|2413.97|2413.95|2413.95|2414.17|2414.17|2413.95|2413.95|0
1605626370000|2020-11-17 15:19:30|2413.89|2413.89|2413.97|2413.97|2413.97|2413.97|2413.89|2413.89|0
1605626380000|2020-11-17 15:19:40|2413.92|2413.92|2413.97|2413.97|2414.08|2414.08|2413.92|2413.92|0
1605626390000|2020-11-17 15:19:50|2414.25|2414.25|2414.71|2414.71|2414.71|2414.71|2414.25|2414.25|0
1605626400000|2020-11-17 15:20:00|2414.76|2414.76|2414.9|2414.9|2415.03|2415.03|2414.76|2414.76|0
1605626410000|2020-11-17 15:20:10|2414.85|2414.85|2415.2|2415.2|2415.2|2415.2|2414.85|2414.85|0
1605626420000|2020-11-17 15:20:20|2415.31|2415.31|2415.14|2415.14|2415.31|2415.31|2415.08|2415.08|0
1605626430000|2020-11-17 15:20:30|2415.08|2415.08|2413.9|2413.9|2415.19|2415.19|2413.9|2413.9|0
1605626440000|2020-11-17 15:20:40|2414.06|2414.06|2413.92|2413.92|2414.06|2414.06|2413.75|2413.75|0
1605626450000|2020-11-17 15:20:50|2413.75|2413.75|2414.4|2414.4|2414.4|2414.4|2413.69|2413.69|0
1605626460000|2020-11-17 15:21:00|2414.81|2414.81|2415.55|2415.55|2415.55|2415.55|2414.81|2414.81|0
1605626470000|2020-11-17 15:21:10|2415.51|2415.51|2416.39|2416.39|2416.44|2416.44|2415.51|2415.51|0
1605626480000|2020-11-17 15:21:20|2416.33|2416.33|2416.7|2416.7|2416.7|2416.7|2415.92|2415.92|0
1605626490000|2020-11-17 15:21:30|2416.93|2416.93|2416.72|2416.72|2416.93|2416.93|2416.7|2416.7|0
1605626500000|2020-11-17 15:21:40|2416.77|2416.77|2416.36|2416.36|2416.77|2416.77|2416.19|2416.19|0
1605626510000|2020-11-17 15:21:50|2416.42|2416.42|2416.47|2416.47|2416.47|2416.47|2416.36|2416.36|0
1605626520000|2020-11-17 15:22:00|2416.31|2416.31|2417.42|2417.42|2417.42|2417.42|2416.31|2416.31|0
1605626530000|2020-11-17 15:22:10|2417.59|2417.59|2417.59|2417.59|2417.75|2417.75|2417.59|2417.59|0
1605626540000|2020-11-17 15:22:20|2417.42|2417.42|2416.58|2416.58|2417.42|2417.42|2416.58|2416.58|0
1605626550000|2020-11-17 15:22:30|2415.93|2415.93|2415.95|2415.95|2415.97|2415.97|2415.93|2415.93|0
1605626560000|2020-11-17 15:22:40|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|0
1605626570000|2020-11-17 15:22:50|2415.73|2415.73|2415.73|2415.73|2415.73|2415.73|2415.73|2415.73|0
1605626580000|2020-11-17 15:23:00|2415.69|2415.69|2415.47|2415.47|2415.69|2415.69|2415.47|2415.47|0
1605626590000|2020-11-17 15:23:10|2415.41|2415.41|2414.98|2414.98|2415.41|2415.41|2414.98|2414.98|0
1605626600000|2020-11-17 15:23:20|2415.15|2415.15|2414.59|2414.59|2415.15|2415.15|2414.42|2414.42|0
1605626610000|2020-11-17 15:23:30|2414.65|2414.65|2415.17|2415.17|2415.17|2415.17|2414.63|2414.63|0
1605626620000|2020-11-17 15:23:40|2415|2415|2415.11|2415.11|2415.11|2415.11|2414.99|2414.99|0
1605626630000|2020-11-17 15:23:50|2415.05|2415.05|2414.94|2414.94|2415.05|2415.05|2414.94|2414.94|0
1605626640000|2020-11-17 15:24:00|2414.84|2414.84|2414.46|2414.46|2414.84|2414.84|2414.31|2414.31|0
1605626650000|2020-11-17 15:24:10|2414.82|2414.82|2414.64|2414.64|2414.82|2414.82|2414.64|2414.64|0
1605626660000|2020-11-17 15:24:20|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|2414.47|0
1605626670000|2020-11-17 15:24:30|2414.64|2414.64|2414.42|2414.42|2414.64|2414.64|2414.42|2414.42|0
1605626680000|2020-11-17 15:24:40|2414.3|2414.3|2414.17|2414.17|2414.54|2414.54|2413.97|2413.97|0
1605626690000|2020-11-17 15:24:50|2414.11|2414.11|2414.3|2414.3|2414.3|2414.3|2414.11|2414.11|0
1605626700000|2020-11-17 15:25:00|2414.36|2414.36|2414.81|2414.81|2414.81|2414.81|2414.36|2414.36|0
1605626710000|2020-11-17 15:25:10|2415.1|2415.1|2415.3|2415.3|2415.39|2415.39|2415.1|2415.1|0
1605626720000|2020-11-17 15:25:20|2415.46|2415.46|2415.78|2415.78|2415.78|2415.78|2415.46|2415.46|0
1605626730000|2020-11-17 15:25:30|2415.83|2415.83|2416.38|2416.38|2416.38|2416.38|2415.83|2415.83|0
1605626740000|2020-11-17 15:25:40|2416.41|2416.41|2416.79|2416.79|2416.83|2416.83|2416.41|2416.41|0
1605626750000|2020-11-17 15:25:50|2416.96|2416.96|2416.44|2416.44|2417.07|2417.07|2416.44|2416.44|0
1605626760000|2020-11-17 15:26:00|2416.4|2416.4|2416.23|2416.23|2416.4|2416.4|2416.06|2416.06|0
1605626770000|2020-11-17 15:26:10|2416.11|2416.11|2416.32|2416.32|2416.44|2416.44|2416.11|2416.11|0
1605626780000|2020-11-17 15:26:20|2416.21|2416.21|2415.79|2415.79|2416.21|2416.21|2415.79|2415.79|0
1605626790000|2020-11-17 15:26:30|2415.83|2415.83|2415.63|2415.63|2415.83|2415.83|2415.63|2415.63|0
1605626800000|2020-11-17 15:26:40|2415.46|2415.46|2415.72|2415.72|2415.72|2415.72|2415.46|2415.46|0
1605626810000|2020-11-17 15:26:50|2416|2416|2416.28|2416.28|2416.55|2416.55|2416|2416|0
1605626820000|2020-11-17 15:27:00|2416.32|2416.32|2416.36|2416.36|2416.36|2416.36|2416.2|2416.2|0
1605626830000|2020-11-17 15:27:10|2416.19|2416.19|2416.06|2416.06|2416.19|2416.19|2415.86|2415.86|0
1605626840000|2020-11-17 15:27:20|2416.18|2416.18|2416.23|2416.23|2416.51|2416.51|2416.18|2416.18|0
1605626850000|2020-11-17 15:27:30|2416.07|2416.07|2416.27|2416.27|2416.27|2416.27|2416.07|2416.07|0
1605626860000|2020-11-17 15:27:40|2416.39|2416.39|2416.35|2416.35|2416.39|2416.39|2416.35|2416.35|0
1605626870000|2020-11-17 15:27:50|2416.51|2416.51|2416.69|2416.69|2416.73|2416.73|2416.51|2416.51|0
1605626880000|2020-11-17 15:28:00|2416.86|2416.86|2417.71|2417.71|2417.71|2417.71|2416.86|2416.86|0
1605626890000|2020-11-17 15:28:10|2417.77|2417.77|2417.87|2417.87|2417.87|2417.87|2417.7|2417.7|0
1605626900000|2020-11-17 15:28:20|2417.88|2417.88|2417.82|2417.82|2418.1|2418.1|2417.72|2417.72|0
1605626910000|2020-11-17 15:28:30|2417.99|2417.99|2417.88|2417.88|2417.99|2417.99|2417.88|2417.88|0
1605626920000|2020-11-17 15:28:40|2418.04|2418.04|2418.56|2418.56|2418.56|2418.56|2418.04|2418.04|0
1605626930000|2020-11-17 15:28:50|2418.39|2418.39|2418.78|2418.78|2418.78|2418.78|2418.39|2418.39|0
1605626940000|2020-11-17 15:29:00|2418.81|2418.81|2419.11|2419.11|2419.28|2419.28|2418.81|2418.81|0
1605626950000|2020-11-17 15:29:10|2419.07|2419.07|2418.69|2418.69|2419.13|2419.13|2418.69|2418.69|0
1605626960000|2020-11-17 15:29:20|2418.8|2418.8|2418.94|2418.94|2418.94|2418.94|2418.58|2418.58|0
1605626970000|2020-11-17 15:29:30|2418.82|2418.82|2418.47|2418.47|2418.86|2418.86|2418.47|2418.47|0
1605626980000|2020-11-17 15:29:40|2418.41|2418.41|2418.33|2418.33|2418.58|2418.58|2418.33|2418.33|0
1605626990000|2020-11-17 15:29:50|2418.26|2418.26|2418.61|2418.61|2418.88|2418.88|2418.26|2418.26|0
1605627000000|2020-11-17 15:30:00|2418.57|2418.57|2418.15|2418.15|2418.57|2418.57|2418.15|2418.15|0
1605627010000|2020-11-17 15:30:10|2418.14|2418.14|2418.51|2418.51|2418.51|2418.51|2417.8|2417.8|0
1605627020000|2020-11-17 15:30:20|2418.18|2418.18|2418.27|2418.27|2418.33|2418.33|2418.1|2418.1|0
1605627030000|2020-11-17 15:30:30|2418.44|2418.44|2418.57|2418.57|2418.57|2418.57|2418.4|2418.4|0
1605627040000|2020-11-17 15:30:40|2418.53|2418.53|2418.52|2418.52|2418.76|2418.76|2418.49|2418.49|0
1605627050000|2020-11-17 15:30:50|2418.56|2418.56|2418.26|2418.26|2418.56|2418.56|2418.26|2418.26|0
1605627060000|2020-11-17 15:31:00|2418.43|2418.43|2419.06|2419.06|2419.06|2419.06|2418.43|2418.43|0
1605627070000|2020-11-17 15:31:10|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|2418.72|0
1605627080000|2020-11-17 15:31:20|2418.67|2418.67|2419.12|2419.12|2419.12|2419.12|2418.65|2418.65|0
1605627090000|2020-11-17 15:31:30|2419.29|2419.29|2419.9|2419.9|2419.9|2419.9|2419.29|2419.29|0
1605627100000|2020-11-17 15:31:40|2419.86|2419.86|2420.31|2420.31|2420.38|2420.38|2419.8|2419.8|0
1605627110000|2020-11-17 15:31:50|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|2420.37|0
1605627120000|2020-11-17 15:32:00|2420.53|2420.53|2421.82|2421.82|2421.82|2421.82|2420.53|2420.53|0
1605627130000|2020-11-17 15:32:10|2421.81|2421.81|2422.43|2422.43|2422.43|2422.43|2421.78|2421.78|0
1605627140000|2020-11-17 15:32:20|2422.77|2422.77|2422.54|2422.54|2422.82|2422.82|2422.54|2422.54|0
1605627150000|2020-11-17 15:32:30|2422.62|2422.62|2422.62|2422.62|2422.79|2422.79|2422.62|2422.62|0
1605627160000|2020-11-17 15:32:40|2422.56|2422.56|2422.5|2422.5|2422.56|2422.56|2422|2422|0
1605627170000|2020-11-17 15:32:50|2422.46|2422.46|2422.37|2422.37|2422.46|2422.46|2422.37|2422.37|0
1605627180000|2020-11-17 15:33:00|2422.33|2422.33|2422.98|2422.98|2422.98|2422.98|2422.28|2422.28|0
1605627190000|2020-11-17 15:33:10|2422.95|2422.95|2422.59|2422.59|2422.95|2422.95|2422.59|2422.59|0
1605627200000|2020-11-17 15:33:20|2422.53|2422.53|2423.04|2423.04|2423.04|2423.04|2421.98|2421.98|0
1605627210000|2020-11-17 15:33:30|2423.21|2423.21|2424.28|2424.28|2424.28|2424.28|2423.21|2423.21|0
1605627220000|2020-11-17 15:33:40|2424.33|2424.33|2424.19|2424.19|2424.72|2424.72|2424.19|2424.19|0
1605627230000|2020-11-17 15:33:50|2424.52|2424.52|2424.63|2424.63|2424.63|2424.63|2424.52|2424.52|0
1605627240000|2020-11-17 15:34:00|2424.69|2424.69|2424.88|2424.88|2424.88|2424.88|2424.53|2424.53|0
1605627250000|2020-11-17 15:34:10|2425.05|2425.05|2425.11|2425.11|2425.11|2425.11|2425.05|2425.05|0
1605627260000|2020-11-17 15:34:20|2425.28|2425.28|2425.28|2425.28|2425.45|2425.45|2425.28|2425.28|0
1605627270000|2020-11-17 15:34:30|2425.18|2425.18|2424.67|2424.67|2425.18|2425.18|2424.5|2424.5|0
1605627280000|2020-11-17 15:34:40|2424.64|2424.64|2425.46|2425.46|2425.46|2425.46|2424.64|2424.64|0
1605627290000|2020-11-17 15:34:50|2425.74|2425.74|2426.18|2426.18|2426.18|2426.18|2425.74|2425.74|0
1605627300000|2020-11-17 15:35:00|2426.51|2426.51|2426.63|2426.63|2426.63|2426.63|2426.51|2426.51|0
1605627310000|2020-11-17 15:35:10|2426.75|2426.75|2427.12|2427.12|2427.12|2427.12|2426.75|2426.75|0
1605627320000|2020-11-17 15:35:20|2427.18|2427.18|2426.53|2426.53|2427.24|2427.24|2426.53|2426.53|0
1605627330000|2020-11-17 15:35:30|2426.86|2426.86|2427.12|2427.12|2427.12|2427.12|2426.42|2426.42|0
1605627340000|2020-11-17 15:35:40|2427.29|2427.29|2427.62|2427.62|2427.62|2427.62|2427.29|2427.29|0
1605627350000|2020-11-17 15:35:50|2427.57|2427.57|2427.55|2427.55|2428.27|2428.27|2427.55|2427.55|0
1605627360000|2020-11-17 15:36:00|2428.05|2428.05|2428.19|2428.19|2428.41|2428.41|2427.97|2427.97|0
1605627370000|2020-11-17 15:36:10|2428.02|2428.02|2428.02|2428.02|2428.02|2428.02|2427.96|2427.96|0
1605627380000|2020-11-17 15:36:20|2427.69|2427.69|2428.41|2428.41|2428.45|2428.45|2427.69|2427.69|0
1605627390000|2020-11-17 15:36:30|2428.57|2428.57|2428.74|2428.74|2428.76|2428.76|2428.57|2428.57|0
1605627400000|2020-11-17 15:36:40|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|2428.68|0
1605627410000|2020-11-17 15:36:50|2428.57|2428.57|2428.73|2428.73|2428.9|2428.9|2428.57|2428.57|0
1605627420000|2020-11-17 15:37:00|2428.9|2428.9|2428.72|2428.72|2429.11|2429.11|2428.72|2428.72|0
1605627430000|2020-11-17 15:37:10|2428.66|2428.66|2428.3|2428.3|2428.66|2428.66|2428.3|2428.3|0
1605627440000|2020-11-17 15:37:20|2428.29|2428.29|2428.22|2428.22|2428.29|2428.29|2428.22|2428.22|0
1605627450000|2020-11-17 15:37:30|2428.18|2428.18|2428.57|2428.57|2428.57|2428.57|2428.18|2428.18|0
1605627460000|2020-11-17 15:37:40|2428.34|2428.34|2427.55|2427.55|2428.34|2428.34|2427.55|2427.55|0
1605627470000|2020-11-17 15:37:50|2427.51|2427.51|2427.11|2427.11|2427.51|2427.51|2427.11|2427.11|0
1605627480000|2020-11-17 15:38:00|2427.07|2427.07|2427.57|2427.57|2427.62|2427.62|2427.07|2427.07|0
1605627490000|2020-11-17 15:38:10|2427.51|2427.51|2426.67|2426.67|2427.51|2427.51|2426.67|2426.67|0
1605627500000|2020-11-17 15:38:20|2426.73|2426.73|2426.73|2426.73|2426.79|2426.79|2426.73|2426.73|0
1605627510000|2020-11-17 15:38:30|2426.69|2426.69|2427.46|2427.46|2427.57|2427.57|2426.69|2426.69|0
1605627520000|2020-11-17 15:38:40|2427.42|2427.42|2427.14|2427.14|2427.42|2427.42|2427.14|2427.14|0
1605627530000|2020-11-17 15:38:50|2427.12|2427.12|2427.14|2427.14|2427.18|2427.18|2427.12|2427.12|0
1605627540000|2020-11-17 15:39:00|2427.2|2427.2|2427.77|2427.77|2427.77|2427.77|2427.2|2427.2|0
1605627550000|2020-11-17 15:39:10|2427.74|2427.74|2428.2|2428.2|2428.27|2428.27|2427.74|2427.74|0
1605627560000|2020-11-17 15:39:20|2428.28|2428.28|2427.91|2427.91|2428.28|2428.28|2427.91|2427.91|0
1605627570000|2020-11-17 15:39:30|2428|2428|2428.33|2428.33|2428.33|2428.33|2428|2428|0
1605627580000|2020-11-17 15:39:40|2428.16|2428.16|2427.67|2427.67|2428.16|2428.16|2427.67|2427.67|0
1605627590000|2020-11-17 15:39:50|2427.84|2427.84|2428.47|2428.47|2428.47|2428.47|2427.84|2427.84|0
1605627600000|2020-11-17 15:40:00|2428.53|2428.53|2428.95|2428.95|2428.95|2428.95|2428.53|2428.53|0
1605627610000|2020-11-17 15:40:10|2429.28|2429.28|2429.38|2429.38|2429.72|2429.72|2429.28|2429.28|0
1605627620000|2020-11-17 15:40:20|2429.1|2429.1|2429.38|2429.38|2429.38|2429.38|2429.1|2429.1|0
1605627630000|2020-11-17 15:40:30|2429.43|2429.43|2429.13|2429.13|2429.43|2429.43|2429.11|2429.11|0
1605627640000|2020-11-17 15:40:40|2429.3|2429.3|2429.3|2429.3|2429.3|2429.3|2429.3|2429.3|0
1605627660000|2020-11-17 15:41:00|2429.24|2429.24|2430.33|2430.33|2430.33|2430.33|2429.24|2429.24|0
1605627670000|2020-11-17 15:41:10|2430.16|2430.16|2430.1|2430.1|2430.16|2430.16|2430.1|2430.1|0
1605627680000|2020-11-17 15:41:20|2430.15|2430.15|2429.75|2429.75|2430.15|2430.15|2429.75|2429.75|0
1605627690000|2020-11-17 15:41:30|2429.69|2429.69|2429.57|2429.57|2429.9|2429.9|2429.57|2429.57|0
1605627700000|2020-11-17 15:41:40|2429.4|2429.4|2429.96|2429.96|2430.07|2430.07|2429.4|2429.4|0
1605627710000|2020-11-17 15:41:50|2429.84|2429.84|2429.67|2429.67|2429.84|2429.84|2429.67|2429.67|0
1605627720000|2020-11-17 15:42:00|2429.66|2429.66|2429.49|2429.49|2429.66|2429.66|2429.49|2429.49|0
1605627730000|2020-11-17 15:42:10|2429.53|2429.53|2428.54|2428.54|2429.7|2429.7|2428.32|2428.32|0
1605627740000|2020-11-17 15:42:20|2428.53|2428.53|2428.8|2428.8|2428.8|2428.8|2428.53|2428.53|0
1605627750000|2020-11-17 15:42:30|2428.63|2428.63|2428.7|2428.7|2428.7|2428.7|2428.54|2428.54|0
1605627760000|2020-11-17 15:42:40|2428.76|2428.76|2428.87|2428.87|2428.93|2428.93|2428.76|2428.76|0
1605627770000|2020-11-17 15:42:50|2429.04|2429.04|2429.09|2429.09|2429.09|2429.09|2429.04|2429.04|0
1605627780000|2020-11-17 15:43:00|2429.43|2429.43|2429.59|2429.59|2429.59|2429.59|2429.43|2429.43|0
1605627790000|2020-11-17 15:43:10|2429.43|2429.43|2429.37|2429.37|2429.43|2429.43|2429.37|2429.37|0
1605627800000|2020-11-17 15:43:20|2429.31|2429.31|2429.37|2429.37|2429.54|2429.54|2429.15|2429.15|0
1605627810000|2020-11-17 15:43:30|2429.48|2429.48|2429.74|2429.74|2429.91|2429.91|2429.48|2429.48|0
1605627820000|2020-11-17 15:43:40|2429.8|2429.8|2429.53|2429.53|2430.12|2430.12|2429.48|2429.48|0
1605627830000|2020-11-17 15:43:50|2429.7|2429.7|2429.98|2429.98|2430.04|2430.04|2429.7|2429.7|0
1605627840000|2020-11-17 15:44:00|2429.96|2429.96|2429.85|2429.85|2430.07|2430.07|2429.79|2429.79|0
1605627850000|2020-11-17 15:44:10|2429.73|2429.73|2430.07|2430.07|2430.3|2430.3|2429.56|2429.56|0
1605627860000|2020-11-17 15:44:20|2430.41|2430.41|2430.41|2430.41|2430.41|2430.41|2430.33|2430.33|0
1605627870000|2020-11-17 15:44:30|2430.74|2430.74|2430.95|2430.95|2430.95|2430.95|2430.38|2430.38|0
1605627880000|2020-11-17 15:44:40|2430.78|2430.78|2430.89|2430.89|2430.89|2430.89|2430.72|2430.72|0
1605627890000|2020-11-17 15:44:50|2430.72|2430.72|2430.43|2430.43|2430.72|2430.72|2430.43|2430.43|0
1605627900000|2020-11-17 15:45:00|2430.55|2430.55|2430.18|2430.18|2430.67|2430.67|2430.13|2430.13|0
1605627910000|2020-11-17 15:45:10|2430.13|2430.13|2430.74|2430.74|2430.74|2430.74|2430.07|2430.07|0
1605627920000|2020-11-17 15:45:20|2430.91|2430.91|2431.06|2431.06|2431.06|2431.06|2430.91|2430.91|0
1605627930000|2020-11-17 15:45:30|2430.95|2430.95|2430.68|2430.68|2430.96|2430.96|2430.68|2430.68|0
1605627940000|2020-11-17 15:45:40|2430.47|2430.47|2430.69|2430.69|2430.85|2430.85|2430.47|2430.47|0
1605627950000|2020-11-17 15:45:50|2430.63|2430.63|2430.63|2430.63|2430.63|2430.63|2430.63|2430.63|0
1605627960000|2020-11-17 15:46:00|2430.57|2430.57|2430.47|2430.47|2430.57|2430.57|2430.36|2430.36|0
1605627970000|2020-11-17 15:46:10|2430.46|2430.46|2429.13|2429.13|2430.46|2430.46|2429.13|2429.13|0
1605627980000|2020-11-17 15:46:20|2429.46|2429.46|2429.87|2429.87|2429.91|2429.91|2429.46|2429.46|0
1605627990000|2020-11-17 15:46:30|2430.1|2430.1|2430.45|2430.45|2430.5|2430.5|2430.1|2430.1|0
1605628000000|2020-11-17 15:46:40|2430.6|2430.6|2430.62|2430.62|2430.62|2430.62|2430.56|2430.56|0
1605628010000|2020-11-17 15:46:50|2430.78|2430.78|2430.48|2430.48|2430.78|2430.78|2430.48|2430.48|0
1605628020000|2020-11-17 15:47:00|2430.64|2430.64|2430.93|2430.93|2430.93|2430.93|2430.64|2430.64|0
1605628030000|2020-11-17 15:47:10|2430.92|2430.92|2430.96|2430.96|2431.47|2431.47|2430.92|2430.92|0
1605628040000|2020-11-17 15:47:20|2430.63|2430.63|2431.23|2431.23|2431.23|2431.23|2430.56|2430.56|0
1605628050000|2020-11-17 15:47:30|2431.17|2431.17|2430.42|2430.42|2431.17|2431.17|2430.42|2430.42|0
1605628060000|2020-11-17 15:47:40|2430.45|2430.45|2430.24|2430.24|2430.45|2430.45|2430.2|2430.2|0
1605628070000|2020-11-17 15:47:50|2430.07|2430.07|2430.92|2430.92|2430.92|2430.92|2429.85|2429.85|0
1605628080000|2020-11-17 15:48:00|2431.09|2431.09|2431.28|2431.28|2431.28|2431.28|2431.09|2431.09|0
1605628090000|2020-11-17 15:48:10|2431.5|2431.5|2432.05|2432.05|2432.05|2432.05|2431.5|2431.5|0
1605628100000|2020-11-17 15:48:20|2432.01|2432.01|2431.87|2431.87|2432.01|2432.01|2431.81|2431.81|0
1605628110000|2020-11-17 15:48:30|2431.86|2431.86|2432.57|2432.57|2432.57|2432.57|2431.86|2431.86|0
1605628120000|2020-11-17 15:48:40|2432.62|2432.62|2432.62|2432.62|2432.68|2432.68|2432.62|2432.62|0
1605628130000|2020-11-17 15:48:50|2432.68|2432.68|2432.8|2432.8|2433.02|2433.02|2432.68|2432.68|0
1605628140000|2020-11-17 15:49:00|2432.83|2432.83|2432.9|2432.9|2433.07|2433.07|2432.83|2432.83|0
1605628150000|2020-11-17 15:49:10|2432.74|2432.74|2432.72|2432.72|2432.83|2432.83|2432.66|2432.66|0
1605628160000|2020-11-17 15:49:20|2432.89|2432.89|2432.95|2432.95|2433.11|2433.11|2432.89|2432.89|0
1605628170000|2020-11-17 15:49:30|2432.91|2432.91|2433.35|2433.35|2433.35|2433.35|2432.74|2432.74|0
1605628180000|2020-11-17 15:49:40|2433.45|2433.45|2432.73|2432.73|2433.45|2433.45|2432.73|2432.73|0
1605628190000|2020-11-17 15:49:50|2432.67|2432.67|2432.93|2432.93|2432.93|2432.93|2432.67|2432.67|0
1605628200000|2020-11-17 15:50:00|2433.1|2433.1|2433.1|2433.1|2433.19|2433.19|2432.93|2432.93|0
1605628210000|2020-11-17 15:50:10|2433.11|2433.11|2433.05|2433.05|2433.11|2433.11|2433.05|2433.05|0
1605628220000|2020-11-17 15:50:20|2433.11|2433.11|2433.31|2433.31|2433.37|2433.37|2432.94|2432.94|0
1605628230000|2020-11-17 15:50:30|2433.37|2433.37|2433.5|2433.5|2433.7|2433.7|2433.33|2433.33|0
1605628240000|2020-11-17 15:50:40|2433.44|2433.44|2433.11|2433.11|2433.44|2433.44|2433.11|2433.11|0
1605628250000|2020-11-17 15:50:50|2433.27|2433.27|2433.52|2433.52|2433.52|2433.52|2433.27|2433.27|0
1605628260000|2020-11-17 15:51:00|2433.36|2433.36|2433.82|2433.82|2433.82|2433.82|2433.36|2433.36|0
1605628270000|2020-11-17 15:51:10|2433.93|2433.93|2434.94|2434.94|2434.94|2434.94|2433.93|2433.93|0
1605628280000|2020-11-17 15:51:20|2434.77|2434.77|2434.28|2434.28|2434.77|2434.77|2434.28|2434.28|0
1605628290000|2020-11-17 15:51:30|2434.33|2434.33|2434.64|2434.64|2434.67|2434.67|2434.33|2434.33|0
1605628300000|2020-11-17 15:51:40|2434.76|2434.76|2434.73|2434.73|2434.8|2434.8|2434.63|2434.63|0
1605628310000|2020-11-17 15:51:50|2434.68|2434.68|2434.81|2434.81|2434.85|2434.85|2434.68|2434.68|0
1605628320000|2020-11-17 15:52:00|2434.83|2434.83|2434.89|2434.89|2434.89|2434.89|2434.83|2434.83|0
1605628330000|2020-11-17 15:52:10|2434.85|2434.85|2434.83|2434.83|2434.96|2434.96|2434.83|2434.83|0
1605628340000|2020-11-17 15:52:20|2434.78|2434.78|2434.2|2434.2|2434.97|2434.97|2434.2|2434.2|0
1605628350000|2020-11-17 15:52:30|2434.19|2434.19|2434.53|2434.53|2434.53|2434.53|2434.09|2434.09|0
1605628360000|2020-11-17 15:52:40|2434.64|2434.64|2435.01|2435.01|2435.17|2435.17|2434.64|2434.64|0
1605628370000|2020-11-17 15:52:50|2434.96|2434.96|2434.87|2434.87|2434.96|2434.96|2434.87|2434.87|0
1605628380000|2020-11-17 15:53:00|2434.98|2434.98|2435.15|2435.15|2435.15|2435.15|2434.98|2434.98|0
1605628390000|2020-11-17 15:53:10|2435.19|2435.19|2435.31|2435.31|2435.31|2435.31|2435.19|2435.19|0
1605628400000|2020-11-17 15:53:20|2435.29|2435.29|2435.24|2435.24|2435.3|2435.3|2435.13|2435.13|0
1605628410000|2020-11-17 15:53:30|2435.23|2435.23|2435.23|2435.23|2435.29|2435.29|2435.23|2435.23|0
1605628420000|2020-11-17 15:53:40|2435.29|2435.29|2435.49|2435.49|2435.49|2435.49|2435.17|2435.17|0
1605628430000|2020-11-17 15:53:50|2435.72|2435.72|2435.89|2435.89|2435.89|2435.89|2435.72|2435.72|0
1605628440000|2020-11-17 15:54:00|2435.83|2435.83|2436.33|2436.33|2436.33|2436.33|2435.83|2435.83|0
1605628450000|2020-11-17 15:54:10|2436.27|2436.27|2436.5|2436.5|2436.56|2436.56|2436.27|2436.27|0
1605628460000|2020-11-17 15:54:20|2436.34|2436.34|2436.11|2436.11|2436.34|2436.34|2436.11|2436.11|0
1605628470000|2020-11-17 15:54:30|2436.39|2436.39|2436.67|2436.67|2436.67|2436.67|2436.22|2436.22|0
1605628480000|2020-11-17 15:54:40|2436.61|2436.61|2436.29|2436.29|2436.64|2436.64|2436.29|2436.29|0
1605628490000|2020-11-17 15:54:50|2436.28|2436.28|2436.65|2436.65|2436.65|2436.65|2436.28|2436.28|0
1605628500000|2020-11-17 15:55:00|2436.32|2436.32|2436.11|2436.11|2436.32|2436.32|2436.11|2436.11|0
1605628510000|2020-11-17 15:55:10|2435.94|2435.94|2435.81|2435.81|2435.94|2435.94|2435.81|2435.81|0
1605628520000|2020-11-17 15:55:20|2435.98|2435.98|2436.2|2436.2|2436.2|2436.2|2435.98|2435.98|0
1605628530000|2020-11-17 15:55:30|2436.19|2436.19|2436.36|2436.36|2436.36|2436.36|2436.15|2436.15|0
1605628540000|2020-11-17 15:55:40|2436.73|2436.73|2436.78|2436.78|2436.79|2436.79|2436.73|2436.73|0
1605628550000|2020-11-17 15:55:50|2436.95|2436.95|2437|2437|2437|2437|2436.95|2436.95|0
1605628560000|2020-11-17 15:56:00|2436.67|2436.67|2437.17|2437.17|2437.22|2437.22|2436.67|2436.67|0
1605628570000|2020-11-17 15:56:10|2437.22|2437.22|2437.25|2437.25|2437.25|2437.25|2437.08|2437.08|0
1605628580000|2020-11-17 15:56:20|2437.08|2437.08|2436.22|2436.22|2437.08|2437.08|2436.22|2436.22|0
1605628590000|2020-11-17 15:56:30|2436.15|2436.15|2436.11|2436.11|2436.28|2436.28|2436.11|2436.11|0
1605628600000|2020-11-17 15:56:40|2436.08|2436.08|2435.26|2435.26|2436.08|2436.08|2435.26|2435.26|0
1605628610000|2020-11-17 15:56:50|2435.2|2435.2|2435.37|2435.37|2435.37|2435.37|2435.2|2435.2|0
1605628620000|2020-11-17 15:57:00|2435.2|2435.2|2435.26|2435.26|2435.43|2435.43|2435.2|2435.2|0
1605628630000|2020-11-17 15:57:10|2435.44|2435.44|2435.71|2435.71|2435.87|2435.87|2435.44|2435.44|0
1605628650000|2020-11-17 15:57:30|2435.75|2435.75|2436.43|2436.43|2436.43|2436.43|2435.75|2435.75|0
1605628660000|2020-11-17 15:57:40|2436.4|2436.4|2436.68|2436.68|2436.68|2436.68|2436.4|2436.4|0
1605628670000|2020-11-17 15:57:50|2436.71|2436.71|2437.23|2437.23|2437.23|2437.23|2436.71|2436.71|0
1605628680000|2020-11-17 15:58:00|2437.18|2437.18|2438.39|2438.39|2438.4|2438.4|2437.18|2437.18|0
1605628690000|2020-11-17 15:58:10|2438.45|2438.45|2439.16|2439.16|2439.33|2439.33|2438.45|2438.45|0
1605628700000|2020-11-17 15:58:20|2439|2439|2439.71|2439.71|2439.71|2439.71|2439|2439|0
1605628710000|2020-11-17 15:58:30|2439.77|2439.77|2439.54|2439.54|2439.83|2439.83|2439.54|2439.54|0
1605628720000|2020-11-17 15:58:40|2439.5|2439.5|2438.32|2438.32|2439.5|2439.5|2438.32|2438.32|0
1605628730000|2020-11-17 15:58:50|2438.65|2438.65|2438.47|2438.47|2438.82|2438.82|2438.36|2438.36|0
1605628740000|2020-11-17 15:59:00|2438.63|2438.63|2438.88|2438.88|2438.92|2438.92|2438.63|2438.63|0
1605628750000|2020-11-17 15:59:10|2438.6|2438.6|2438.93|2438.93|2438.93|2438.93|2438.6|2438.6|0
1605628760000|2020-11-17 15:59:20|2438.99|2438.99|2439.04|2439.04|2439.16|2439.16|2438.99|2438.99|0
1605628770000|2020-11-17 15:59:30|2438.93|2438.93|2438.77|2438.77|2438.99|2438.99|2438.76|2438.76|0
1605628780000|2020-11-17 15:59:40|2438.73|2438.73|2437.76|2437.76|2438.73|2438.73|2437.76|2437.76|0
1605628790000|2020-11-17 15:59:50|2437.71|2437.71|2436.76|2436.76|2437.71|2437.71|2436.76|2436.76|0
1605628800000|2020-11-17 16:00:00|2436.65|2436.65|2437.95|2437.95|2437.95|2437.95|2436.65|2436.65|0
1605628810000|2020-11-17 16:00:10|2438.12|2438.12|2438.26|2438.26|2438.45|2438.45|2438.12|2438.12|0
1605628820000|2020-11-17 16:00:20|2438.21|2438.21|2438.21|2438.21|2438.21|2438.21|2438.04|2438.04|0
1605628830000|2020-11-17 16:00:30|2438.2|2438.2|2438.52|2438.52|2438.52|2438.52|2438.2|2438.2|0
1605628840000|2020-11-17 16:00:40|2438.46|2438.46|2437.84|2437.84|2438.46|2438.46|2437.69|2437.69|0
1605628850000|2020-11-17 16:00:50|2437.73|2437.73|2437.09|2437.09|2437.73|2437.73|2437.09|2437.09|0
1605628860000|2020-11-17 16:01:00|2436.86|2436.86|2436.38|2436.38|2436.86|2436.86|2436.38|2436.38|0
1605628870000|2020-11-17 16:01:10|2436.32|2436.32|2436.43|2436.43|2436.43|2436.43|2436.32|2436.32|0
1605628880000|2020-11-17 16:01:20|2436.6|2436.6|2437.53|2437.53|2437.53|2437.53|2436.6|2436.6|0
1605628890000|2020-11-17 16:01:30|2437.75|2437.75|2436.01|2436.01|2437.75|2437.75|2435.84|2435.84|0
1605628900000|2020-11-17 16:01:40|2436.17|2436.17|2435.78|2435.78|2436.17|2436.17|2435.45|2435.45|0
1605628910000|2020-11-17 16:01:50|2436.01|2436.01|2435.96|2435.96|2436.01|2436.01|2435.96|2435.96|0
1605628920000|2020-11-17 16:02:00|2436.08|2436.08|2436.03|2436.03|2436.2|2436.2|2436.03|2436.03|0
1605628930000|2020-11-17 16:02:10|2435.86|2435.86|2435.71|2435.71|2435.92|2435.92|2435.71|2435.71|0
1605628940000|2020-11-17 16:02:20|2435.66|2435.66|2435.94|2435.94|2435.94|2435.94|2435.66|2435.66|0
1605628950000|2020-11-17 16:02:30|2435.77|2435.77|2435.94|2435.94|2436.27|2436.27|2435.77|2435.77|0
1605628960000|2020-11-17 16:02:40|2435.82|2435.82|2435.99|2435.99|2435.99|2435.99|2435.82|2435.82|0
1605628970000|2020-11-17 16:02:50|2435.82|2435.82|2435.59|2435.59|2435.95|2435.95|2435.59|2435.59|0
1605628980000|2020-11-17 16:03:00|2435.55|2435.55|2435.72|2435.72|2435.72|2435.72|2435.55|2435.55|0
1605628990000|2020-11-17 16:03:10|2435.55|2435.55|2435.36|2435.36|2435.62|2435.62|2435.36|2435.36|0
1605629000000|2020-11-17 16:03:20|2435.3|2435.3|2435.6|2435.6|2435.6|2435.6|2435.3|2435.3|0
1605629010000|2020-11-17 16:03:30|2435.64|2435.64|2435.51|2435.51|2435.85|2435.85|2435.51|2435.51|0
1605629020000|2020-11-17 16:03:40|2435.47|2435.47|2434.32|2434.32|2435.47|2435.47|2434.16|2434.16|0
1605629030000|2020-11-17 16:03:50|2434.28|2434.28|2434.45|2434.45|2434.45|2434.45|2434.22|2434.22|0
1605629040000|2020-11-17 16:04:00|2434.53|2434.53|2434.5|2434.5|2434.54|2434.54|2434.5|2434.5|0
1605629050000|2020-11-17 16:04:10|2434.39|2434.39|2433.62|2433.62|2434.39|2434.39|2433.62|2433.62|0
1605629060000|2020-11-17 16:04:20|2433.57|2433.57|2433.62|2433.62|2433.62|2433.62|2433.57|2433.57|0
1605629070000|2020-11-17 16:04:30|2433.68|2433.68|2433.68|2433.68|2433.84|2433.84|2433.62|2433.62|0
1605629080000|2020-11-17 16:04:40|2433.57|2433.57|2433.57|2433.57|2433.57|2433.57|2433.57|2433.57|0
1605629090000|2020-11-17 16:04:50|2433.45|2433.45|2433.78|2433.78|2433.78|2433.78|2433.45|2433.45|0
1605629100000|2020-11-17 16:05:00|2433.73|2433.73|2433.58|2433.58|2433.73|2433.73|2433.58|2433.58|0
1605629110000|2020-11-17 16:05:10|2433.54|2433.54|2434.99|2434.99|2435.16|2435.16|2433.54|2433.54|0
1605629120000|2020-11-17 16:05:20|2434.93|2434.93|2434.82|2434.82|2434.99|2434.99|2434.82|2434.82|0
1605629130000|2020-11-17 16:05:30|2434.86|2434.86|2435.13|2435.13|2435.19|2435.19|2434.86|2434.86|0
1605629140000|2020-11-17 16:05:40|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|2435.11|0
1605629150000|2020-11-17 16:05:50|2435.15|2435.15|2435.66|2435.66|2435.97|2435.97|2435.15|2435.15|0
1605629160000|2020-11-17 16:06:00|2435.55|2435.55|2435.25|2435.25|2435.55|2435.55|2435.25|2435.25|0
1605629170000|2020-11-17 16:06:10|2435.42|2435.42|2435.33|2435.33|2435.56|2435.56|2435.33|2435.33|0
1605629180000|2020-11-17 16:06:20|2435.29|2435.29|2435.64|2435.64|2435.65|2435.65|2435.25|2435.25|0
1605629190000|2020-11-17 16:06:30|2435.6|2435.6|2435.64|2435.64|2435.64|2435.64|2435.47|2435.47|0
1605629200000|2020-11-17 16:06:40|2435.47|2435.47|2435.73|2435.73|2435.73|2435.73|2435.44|2435.44|0
1605629210000|2020-11-17 16:06:50|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|2435.9|0
1605629220000|2020-11-17 16:07:00|2435.94|2435.94|2435.8|2435.8|2436.09|2436.09|2435.75|2435.75|0
1605629230000|2020-11-17 16:07:10|2435.77|2435.77|2435.93|2435.93|2435.93|2435.93|2435.77|2435.77|0
1605629240000|2020-11-17 16:07:20|2436.06|2436.06|2435.68|2435.68|2436.18|2436.18|2435.68|2435.68|0
1605629250000|2020-11-17 16:07:30|2435.52|2435.52|2435.38|2435.38|2435.68|2435.68|2435.38|2435.38|0
1605629260000|2020-11-17 16:07:40|2435.21|2435.21|2435.25|2435.25|2435.36|2435.36|2435.19|2435.19|0
1605629270000|2020-11-17 16:07:50|2435.29|2435.29|2435.34|2435.34|2435.34|2435.34|2435.29|2435.29|0
1605629280000|2020-11-17 16:08:00|2435.46|2435.46|2435.36|2435.36|2435.46|2435.46|2435.3|2435.3|0
1605629290000|2020-11-17 16:08:10|2435.31|2435.31|2435.2|2435.2|2435.31|2435.31|2435.2|2435.2|0
1605629300000|2020-11-17 16:08:20|2435.25|2435.25|2435.23|2435.23|2435.25|2435.25|2435.23|2435.23|0
1605629310000|2020-11-17 16:08:30|2435.07|2435.07|2435.64|2435.64|2435.73|2435.73|2435.07|2435.07|0
1605629320000|2020-11-17 16:08:40|2435.71|2435.71|2435.92|2435.92|2436.09|2436.09|2435.71|2435.71|0
1605629330000|2020-11-17 16:08:50|2436.05|2436.05|2436.05|2436.05|2436.05|2436.05|2436.05|2436.05|0
1605629340000|2020-11-17 16:09:00|2436.04|2436.04|2435.66|2435.66|2436.04|2436.04|2435.66|2435.66|0
1605629350000|2020-11-17 16:09:10|2435.63|2435.63|2435.85|2435.85|2435.85|2435.85|2435.63|2435.63|0
1605629360000|2020-11-17 16:09:20|2435.86|2435.86|2436.11|2436.11|2436.11|2436.11|2435.86|2435.86|0
1605629370000|2020-11-17 16:09:30|2435.94|2435.94|2436.06|2436.06|2436.06|2436.06|2435.94|2435.94|0
1605629380000|2020-11-17 16:09:40|2436.07|2436.07|2436.08|2436.08|2436.41|2436.41|2436.07|2436.07|0
1605629390000|2020-11-17 16:09:50|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|2436.12|0
1605629400000|2020-11-17 16:10:00|2436.19|2436.19|2436.52|2436.52|2436.61|2436.61|2436.11|2436.11|0
1605629410000|2020-11-17 16:10:10|2436.41|2436.41|2436.74|2436.74|2436.74|2436.74|2436.41|2436.41|0
1605629420000|2020-11-17 16:10:20|2436.58|2436.58|2437.06|2437.06|2437.06|2437.06|2436.58|2436.58|0
1605629430000|2020-11-17 16:10:30|2436.72|2436.72|2436.55|2436.55|2436.72|2436.72|2436.55|2436.55|0
1605629440000|2020-11-17 16:10:40|2436.64|2436.64|2436.01|2436.01|2436.67|2436.67|2436.01|2436.01|0
1605629460000|2020-11-17 16:11:00|2435.78|2435.78|2435.76|2435.76|2435.84|2435.84|2435.72|2435.72|0
1605629470000|2020-11-17 16:11:10|2435.82|2435.82|2435.11|2435.11|2435.94|2435.94|2435.11|2435.11|0
1605629480000|2020-11-17 16:11:20|2435.45|2435.45|2436.29|2436.29|2436.29|2436.29|2435.45|2435.45|0
1605629490000|2020-11-17 16:11:30|2436.23|2436.23|2437.18|2437.18|2437.18|2437.18|2436.17|2436.17|0
1605629500000|2020-11-17 16:11:40|2437.24|2437.24|2436.96|2436.96|2437.35|2437.35|2436.96|2436.96|0
1605629510000|2020-11-17 16:11:50|2436.8|2436.8|2436.76|2436.76|2436.97|2436.97|2436.76|2436.76|0
1605629520000|2020-11-17 16:12:00|2436.98|2436.98|2437.45|2437.45|2437.5|2437.5|2436.98|2436.98|0
1605629530000|2020-11-17 16:12:10|2437.61|2437.61|2437.2|2437.2|2437.61|2437.61|2437.14|2437.14|0
1605629540000|2020-11-17 16:12:20|2437.24|2437.24|2437.36|2437.36|2437.54|2437.54|2437.2|2437.2|0
1605629550000|2020-11-17 16:12:30|2437.32|2437.32|2437.55|2437.55|2437.55|2437.55|2437.32|2437.32|0
1605629560000|2020-11-17 16:12:40|2437.45|2437.45|2437.45|2437.45|2437.51|2437.51|2437.45|2437.45|0
1605629570000|2020-11-17 16:12:50|2437.5|2437.5|2437.52|2437.52|2437.52|2437.52|2437.34|2437.34|0
1605629580000|2020-11-17 16:13:00|2437.53|2437.53|2438.15|2438.15|2438.15|2438.15|2437.53|2437.53|0
1605629590000|2020-11-17 16:13:10|2437.99|2437.99|2437.94|2437.94|2438.28|2438.28|2437.78|2437.78|0
1605629600000|2020-11-17 16:13:20|2438.01|2438.01|2437.96|2437.96|2438.14|2438.14|2437.96|2437.96|0
1605629610000|2020-11-17 16:13:30|2438.02|2438.02|2438.45|2438.45|2438.52|2438.52|2438.02|2438.02|0
1605629620000|2020-11-17 16:13:40|2438.33|2438.33|2438.34|2438.34|2438.5|2438.5|2438.33|2438.33|0
1605629630000|2020-11-17 16:13:50|2438.22|2438.22|2438.13|2438.13|2438.34|2438.34|2438.13|2438.13|0
1605629640000|2020-11-17 16:14:00|2438.07|2438.07|2437.9|2437.9|2438.4|2438.4|2437.84|2437.84|0
1605629650000|2020-11-17 16:14:10|2437.95|2437.95|2437.95|2437.95|2438.12|2438.12|2437.95|2437.95|0
1605629660000|2020-11-17 16:14:20|2437.99|2437.99|2438.12|2438.12|2438.41|2438.41|2437.99|2437.99|0
1605629670000|2020-11-17 16:14:30|2438.13|2438.13|2437.83|2437.83|2438.3|2438.3|2437.79|2437.79|0
1605629680000|2020-11-17 16:14:40|2437.78|2437.78|2437.72|2437.72|2437.84|2437.84|2437.72|2437.72|0
1605629690000|2020-11-17 16:14:50|2437.89|2437.89|2438.15|2438.15|2438.15|2438.15|2437.89|2437.89|0
1605629700000|2020-11-17 16:15:00|2438.32|2438.32|2438.26|2438.26|2438.32|2438.32|2438.04|2438.04|0
1605629710000|2020-11-17 16:15:10|2438.42|2438.42|2438.34|2438.34|2438.5|2438.5|2437.99|2437.99|0
1605629720000|2020-11-17 16:15:20|2438.13|2438.13|2438.13|2438.13|2438.29|2438.29|2438.01|2438.01|0
1605629730000|2020-11-17 16:15:30|2438.18|2438.18|2437.91|2437.91|2438.18|2438.18|2437.66|2437.66|0
1605629740000|2020-11-17 16:15:40|2437.74|2437.74|2437.99|2437.99|2438.16|2438.16|2437.74|2437.74|0
1605629750000|2020-11-17 16:15:50|2437.97|2437.97|2437.91|2437.91|2438.09|2438.09|2437.87|2437.87|0
1605629760000|2020-11-17 16:16:00|2437.95|2437.95|2437.91|2437.91|2438.08|2438.08|2437.85|2437.85|0
1605629770000|2020-11-17 16:16:10|2437.8|2437.8|2437.67|2437.67|2437.87|2437.87|2437.67|2437.67|0
1605629780000|2020-11-17 16:16:20|2437.61|2437.61|2436.86|2436.86|2437.61|2437.61|2436.74|2436.74|0
1605629790000|2020-11-17 16:16:30|2437.36|2437.36|2437.56|2437.56|2437.56|2437.56|2437.36|2437.36|0
1605629800000|2020-11-17 16:16:40|2437.73|2437.73|2437.88|2437.88|2437.88|2437.88|2437.68|2437.68|0
1605629810000|2020-11-17 16:16:50|2438.04|2438.04|2438.16|2438.16|2438.33|2438.33|2437.88|2437.88|0
1605629820000|2020-11-17 16:17:00|2438.33|2438.33|2438.16|2438.16|2438.33|2438.33|2438.16|2438.16|0
1605629830000|2020-11-17 16:17:10|2438.33|2438.33|2438.6|2438.6|2438.71|2438.71|2438.17|2438.17|0
1605629840000|2020-11-17 16:17:20|2438.54|2438.54|2438.58|2438.58|2438.91|2438.91|2438.48|2438.48|0
1605629850000|2020-11-17 16:17:30|2438.74|2438.74|2438.91|2438.91|2439.08|2439.08|2438.58|2438.58|0
1605629860000|2020-11-17 16:17:40|2439.01|2439.01|2439.07|2439.07|2439.34|2439.34|2438.9|2438.9|0
1605629870000|2020-11-17 16:17:50|2439.12|2439.12|2439.09|2439.09|2439.12|2439.12|2439.07|2439.07|0
1605629880000|2020-11-17 16:18:00|2439.25|2439.25|2438.85|2438.85|2439.25|2439.25|2438.85|2438.85|0
1605629890000|2020-11-17 16:18:10|2438.68|2438.68|2438.63|2438.63|2438.85|2438.85|2438.41|2438.41|0
1605629900000|2020-11-17 16:18:20|2438.57|2438.57|2438.97|2438.97|2438.97|2438.97|2438.46|2438.46|0
1605629910000|2020-11-17 16:18:30|2439.13|2439.13|2439.17|2439.17|2439.33|2439.33|2438.91|2438.91|0
1605629920000|2020-11-17 16:18:40|2439|2439|2439.22|2439.22|2439.27|2439.27|2439|2439|0
1605629930000|2020-11-17 16:18:50|2439.25|2439.25|2438.97|2438.97|2439.25|2439.25|2438.93|2438.93|0
1605629940000|2020-11-17 16:19:00|2438.81|2438.81|2438.49|2438.49|2438.81|2438.81|2438.44|2438.44|0
1605629950000|2020-11-17 16:19:10|2438.44|2438.44|2438.82|2438.82|2438.83|2438.83|2438.44|2438.44|0
1605629960000|2020-11-17 16:19:20|2439.16|2439.16|2438.8|2438.8|2439.16|2439.16|2438.8|2438.8|0
1605629970000|2020-11-17 16:19:30|2438.97|2438.97|2438.34|2438.34|2438.97|2438.97|2438.34|2438.34|0
1605629980000|2020-11-17 16:19:40|2438.4|2438.4|2438.23|2438.23|2438.4|2438.4|2438.18|2438.18|0
1605629990000|2020-11-17 16:19:50|2438.22|2438.22|2438.23|2438.23|2438.23|2438.23|2438.01|2438.01|0
1605630000000|2020-11-17 16:20:00|2438.18|2438.18|2439.04|2439.04|2439.08|2439.08|2438.16|2438.16|0
1605630010000|2020-11-17 16:20:10|2439.41|2439.41|2439.46|2439.46|2439.62|2439.62|2439.41|2439.41|0
1605630020000|2020-11-17 16:20:20|2439.29|2439.29|2439.71|2439.71|2439.88|2439.88|2439.29|2439.29|0
1605630030000|2020-11-17 16:20:30|2439.77|2439.77|2439.77|2439.77|2439.93|2439.93|2439.54|2439.54|0
1605630040000|2020-11-17 16:20:40|2439.93|2439.93|2439.98|2439.98|2439.98|2439.98|2439.6|2439.6|0
1605630050000|2020-11-17 16:20:50|2439.81|2439.81|2439.82|2439.82|2439.82|2439.82|2439.65|2439.65|0
1605630060000|2020-11-17 16:21:00|2439.87|2439.87|2440.08|2440.08|2440.26|2440.26|2439.87|2439.87|0
1605630070000|2020-11-17 16:21:10|2440.19|2440.19|2440.4|2440.4|2440.4|2440.4|2440.03|2440.03|0
1605630080000|2020-11-17 16:21:20|2440.44|2440.44|2440.33|2440.33|2440.55|2440.55|2440.33|2440.33|0
1605630090000|2020-11-17 16:21:30|2440.36|2440.36|2440.34|2440.34|2440.71|2440.71|2440.34|2440.34|0
1605630100000|2020-11-17 16:21:40|2440.51|2440.51|2440.63|2440.63|2440.63|2440.63|2440.18|2440.18|0
1605630110000|2020-11-17 16:21:50|2440.3|2440.3|2440.58|2440.58|2440.69|2440.69|2440.25|2440.25|0
1605630120000|2020-11-17 16:22:00|2440.75|2440.75|2440.47|2440.47|2440.75|2440.75|2440.42|2440.42|0
1605630130000|2020-11-17 16:22:10|2440.64|2440.64|2440.37|2440.37|2440.64|2440.64|2440.37|2440.37|0
1605630140000|2020-11-17 16:22:20|2440.32|2440.32|2440.1|2440.1|2440.32|2440.32|2440.1|2440.1|0
1605630150000|2020-11-17 16:22:30|2440.04|2440.04|2440|2440|2440.04|2440.04|2439.96|2439.96|0
1605630160000|2020-11-17 16:22:40|2439.88|2439.88|2439.79|2439.79|2439.92|2439.92|2439.79|2439.79|0
1605630170000|2020-11-17 16:22:50|2439.87|2439.87|2439.72|2439.72|2439.87|2439.87|2439.63|2439.63|0
1605630180000|2020-11-17 16:23:00|2439.68|2439.68|2439.88|2439.88|2440.05|2440.05|2439.64|2439.64|0
1605630190000|2020-11-17 16:23:10|2440.05|2440.05|2440.1|2440.1|2440.1|2440.1|2439.88|2439.88|0
1605630200000|2020-11-17 16:23:20|2439.94|2439.94|2439.75|2439.75|2439.94|2439.94|2439.72|2439.72|0
1605630210000|2020-11-17 16:23:30|2439.7|2439.7|2439.66|2439.66|2439.7|2439.7|2439.58|2439.58|0
1605630220000|2020-11-17 16:23:40|2439.83|2439.83|2439.88|2439.88|2439.93|2439.93|2439.66|2439.66|0
1605630230000|2020-11-17 16:23:50|2439.92|2439.92|2439.9|2439.9|2439.99|2439.99|2439.9|2439.9|0
1605630240000|2020-11-17 16:24:00|2440.07|2440.07|2439.9|2439.9|2440.15|2440.15|2439.86|2439.86|0
1605630250000|2020-11-17 16:24:10|2439.73|2439.73|2438.94|2438.94|2439.73|2439.73|2438.94|2438.94|0
1605630260000|2020-11-17 16:24:20|2439|2439|2439.03|2439.03|2439.15|2439.15|2439|2439|0
1605630270000|2020-11-17 16:24:30|2439.01|2439.01|2438.87|2438.87|2439.18|2439.18|2438.87|2438.87|0
1605630280000|2020-11-17 16:24:40|2438.81|2438.81|2438.87|2438.87|2438.87|2438.87|2438.76|2438.76|0
1605630290000|2020-11-17 16:24:50|2439.04|2439.04|2438.83|2438.83|2439.04|2439.04|2438.65|2438.65|0
1605630300000|2020-11-17 16:25:00|2439|2439|2439.08|2439.08|2439.08|2439.08|2438.79|2438.79|0
1605630310000|2020-11-17 16:25:10|2439.07|2439.07|2439.13|2439.13|2439.28|2439.28|2439.07|2439.07|0
1605630320000|2020-11-17 16:25:20|2439.12|2439.12|2438.08|2438.08|2439.12|2439.12|2438.08|2438.08|0
1605630330000|2020-11-17 16:25:30|2438.14|2438.14|2438.21|2438.21|2438.27|2438.27|2438.07|2438.07|0
1605630340000|2020-11-17 16:25:40|2438.16|2438.16|2437.77|2437.77|2438.25|2438.25|2437.77|2437.77|0
1605630350000|2020-11-17 16:25:50|2437.66|2437.66|2437.37|2437.37|2437.85|2437.85|2437.36|2437.36|0
1605630360000|2020-11-17 16:26:00|2437.33|2437.33|2437.7|2437.7|2437.75|2437.75|2437.33|2437.33|0
1605630370000|2020-11-17 16:26:10|2437.64|2437.64|2437.39|2437.39|2437.7|2437.7|2437.39|2437.39|0
1605630380000|2020-11-17 16:26:20|2437.45|2437.45|2437.35|2437.35|2437.59|2437.59|2437.28|2437.28|0
1605630390000|2020-11-17 16:26:30|2437.29|2437.29|2437.12|2437.12|2437.35|2437.35|2437.12|2437.12|0
1605630400000|2020-11-17 16:26:40|2436.96|2436.96|2436.79|2436.79|2437.01|2437.01|2436.79|2436.79|0
1605630410000|2020-11-17 16:26:50|2436.76|2436.76|2435.72|2435.72|2436.87|2436.87|2435.72|2435.72|0
1605630420000|2020-11-17 16:27:00|2436.39|2436.39|2436.62|2436.62|2436.73|2436.73|2435.72|2435.72|0
1605630430000|2020-11-17 16:27:10|2436.66|2436.66|2436.98|2436.98|2437.31|2437.31|2436.63|2436.63|0
1605630440000|2020-11-17 16:27:20|2436.97|2436.97|2437.22|2437.22|2437.22|2437.22|2436.58|2436.58|0
1605630450000|2020-11-17 16:27:30|2437.17|2437.17|2437.44|2437.44|2437.44|2437.44|2437.17|2437.17|0
1605630460000|2020-11-17 16:27:40|2437.55|2437.55|2437.33|2437.33|2437.55|2437.55|2437.33|2437.33|0
1605630470000|2020-11-17 16:27:50|2437.34|2437.34|2437.67|2437.67|2437.67|2437.67|2437.34|2437.34|0
1605630480000|2020-11-17 16:28:00|2437.5|2437.5|2437.54|2437.54|2437.89|2437.89|2437.5|2437.5|0
1605630490000|2020-11-17 16:28:10|2437.71|2437.71|2437.38|2437.38|2437.71|2437.71|2437.38|2437.38|0
1605630500000|2020-11-17 16:28:20|2437.54|2437.54|2438.67|2438.67|2438.67|2438.67|2437.52|2437.52|0
1605630510000|2020-11-17 16:28:30|2438.83|2438.83|2439.77|2439.77|2439.82|2439.82|2438.83|2438.83|0
1605630520000|2020-11-17 16:28:40|2439.88|2439.88|2440.47|2440.47|2440.47|2440.47|2439.88|2439.88|0
1605630530000|2020-11-17 16:28:50|2440.42|2440.42|2440.32|2440.32|2440.43|2440.43|2439.93|2439.93|0
1605630540000|2020-11-17 16:29:00|2440.49|2440.49|2440.52|2440.52|2440.77|2440.77|2440.39|2440.39|0
1605630550000|2020-11-17 16:29:10|2440.64|2440.64|2439.95|2439.95|2440.64|2440.64|2439.89|2439.89|0
1605630560000|2020-11-17 16:29:20|2440.11|2440.11|2439.32|2439.32|2440.19|2440.19|2439.28|2439.28|0
1605630570000|2020-11-17 16:29:30|2439.36|2439.36|2439.64|2439.64|2440.09|2440.09|2439.36|2439.36|0
1605630580000|2020-11-17 16:29:40|2439.66|2439.66|2439.4|2439.4|2439.84|2439.84|2439.18|2439.18|0
1605630590000|2020-11-17 16:29:50|2439.51|2439.51|2440.93|2440.93|2441.17|2441.17|2439.51|2439.51|0
1605687300000|2020-11-18 08:15:00|2441|2441|2441|2441|2441.12|2441.12|2441|2441|0
1605687310000|2020-11-18 08:15:10|2441.06|2441.06|2441.37|2441.37|2441.73|2441.73|2441.06|2441.06|0
1605687320000|2020-11-18 08:15:20|2441.48|2441.48|2441.87|2441.87|2442.32|2442.32|2441.42|2441.42|0
1605687330000|2020-11-18 08:15:30|2441.8|2441.8|2441.76|2441.76|2441.8|2441.8|2441.76|2441.76|0
1605687340000|2020-11-18 08:15:40|2441.74|2441.74|2441.81|2441.81|2441.81|2441.81|2441.74|2441.74|0
1605687350000|2020-11-18 08:15:50|2441.41|2441.41|2441.26|2441.26|2441.41|2441.41|2441.26|2441.26|0
1605687360000|2020-11-18 08:16:00|2441.16|2441.16|2441.11|2441.11|2441.17|2441.17|2441.07|2441.07|0
1605687370000|2020-11-18 08:16:10|2441.78|2441.78|2441.33|2441.33|2441.78|2441.78|2441.28|2441.28|0
1605687380000|2020-11-18 08:16:20|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|2441.17|0
1605687400000|2020-11-18 08:16:40|2441.04|2441.04|2440.65|2440.65|2441.04|2441.04|2440.48|2440.48|0
1605687410000|2020-11-18 08:16:50|2440.38|2440.38|2440.64|2440.64|2440.64|2440.64|2440.09|2440.09|0
1605687420000|2020-11-18 08:17:00|2440.76|2440.76|2440.69|2440.69|2440.87|2440.87|2440.64|2440.64|0
1605687430000|2020-11-18 08:17:10|2440.92|2440.92|2436.58|2436.58|2440.92|2440.92|2436.58|2436.58|0
1605687440000|2020-11-18 08:17:20|2436.08|2436.08|2435.12|2435.12|2436.08|2436.08|2435.12|2435.12|0
1605687450000|2020-11-18 08:17:30|2435.19|2435.19|2435.3|2435.3|2435.47|2435.47|2435.19|2435.19|0
1605687460000|2020-11-18 08:17:40|2435.46|2435.46|2435.13|2435.13|2435.46|2435.46|2435.13|2435.13|0
1605687470000|2020-11-18 08:17:50|2435.63|2435.63|2437.06|2437.06|2437.06|2437.06|2435.63|2435.63|0
1605687480000|2020-11-18 08:18:00|2437.22|2437.22|2437.11|2437.11|2437.44|2437.44|2437.11|2437.11|0
1605687490000|2020-11-18 08:18:10|2436.88|2436.88|2436.24|2436.24|2436.88|2436.88|2436.24|2436.24|0
1605687500000|2020-11-18 08:18:20|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|2436.06|0
1605687510000|2020-11-18 08:18:30|2436.4|2436.4|2436.95|2436.95|2436.95|2436.95|2436.04|2436.04|0
1605687520000|2020-11-18 08:18:40|2436.91|2436.91|2437.59|2437.59|2437.59|2437.59|2436.91|2436.91|0
1605687530000|2020-11-18 08:18:50|2437.42|2437.42|2437.46|2437.46|2437.47|2437.47|2437.4|2437.4|0
1605687540000|2020-11-18 08:19:00|2437.58|2437.58|2439.68|2439.68|2439.68|2439.68|2437.55|2437.55|0
1605687550000|2020-11-18 08:19:10|2440.18|2440.18|2439.83|2439.83|2440.18|2440.18|2439.5|2439.5|0
1605687560000|2020-11-18 08:19:20|2439.86|2439.86|2441.55|2441.55|2441.55|2441.55|2439.86|2439.86|0
1605687570000|2020-11-18 08:19:30|2441.49|2441.49|2442.12|2442.12|2442.12|2442.12|2441.49|2441.49|0
1605687580000|2020-11-18 08:19:40|2442.23|2442.23|2441.72|2441.72|2442.23|2442.23|2441.72|2441.72|0
1605687590000|2020-11-18 08:19:50|2441.63|2441.63|2441.86|2441.86|2442.03|2442.03|2441.53|2441.53|0
1605687600000|2020-11-18 08:20:00|2441.87|2441.87|2441.24|2441.24|2441.87|2441.87|2441.19|2441.19|0
1605687610000|2020-11-18 08:20:10|2441.26|2441.26|2441.99|2441.99|2441.99|2441.99|2441.21|2441.21|0
1605687620000|2020-11-18 08:20:20|2443.28|2443.28|2443.36|2443.36|2443.58|2443.58|2442.5|2442.5|0
1605687630000|2020-11-18 08:20:30|2443.19|2443.19|2443.19|2443.19|2443.36|2443.36|2443.19|2443.19|0
1605687640000|2020-11-18 08:20:40|2443.23|2443.23|2443.23|2443.23|2443.23|2443.23|2443.23|2443.23|0
1605687650000|2020-11-18 08:20:50|2443.29|2443.29|2445.56|2445.56|2445.56|2445.56|2443.29|2443.29|0
1605687660000|2020-11-18 08:21:00|2445.4|2445.4|2444.84|2444.84|2445.4|2445.4|2444.69|2444.69|0
1605687670000|2020-11-18 08:21:10|2444.78|2444.78|2444.75|2444.75|2444.78|2444.78|2444.67|2444.67|0
1605687680000|2020-11-18 08:21:20|2445.99|2445.99|2446.09|2446.09|2446.13|2446.13|2445.76|2445.76|0
1605687690000|2020-11-18 08:21:30|2445.14|2445.14|2445.01|2445.01|2445.14|2445.14|2445.01|2445.01|0
1605687700000|2020-11-18 08:21:40|2445.51|2445.51|2445.54|2445.54|2445.62|2445.62|2445.46|2445.46|0
1605687710000|2020-11-18 08:21:50|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|2445.2|0
1605687720000|2020-11-18 08:22:00|2445.17|2445.17|2444.63|2444.63|2445.4|2445.4|2444.63|2444.63|0
1605687730000|2020-11-18 08:22:10|2444.17|2444.17|2444.12|2444.12|2444.17|2444.17|2444.06|2444.06|0
1605687740000|2020-11-18 08:22:20|2443.64|2443.64|2443.17|2443.17|2443.64|2443.64|2443.02|2443.02|0
1605687750000|2020-11-18 08:22:30|2443.05|2443.05|2443.02|2443.02|2443.05|2443.05|2443.02|2443.02|0
1605687760000|2020-11-18 08:22:40|2443.52|2443.52|2443.52|2443.52|2443.54|2443.54|2443.52|2443.52|0
1605687770000|2020-11-18 08:22:50|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|2443.68|0
1605687780000|2020-11-18 08:23:00|2443.29|2443.29|2442.52|2442.52|2443.29|2443.29|2442.5|2442.5|0
1605687790000|2020-11-18 08:23:10|2442|2442|2442.55|2442.55|2442.55|2442.55|2441.72|2441.72|0
1605687800000|2020-11-18 08:23:20|2442.49|2442.49|2442.5|2442.5|2442.5|2442.5|2442.49|2442.49|0
1605687810000|2020-11-18 08:23:30|2443.17|2443.17|2444.83|2444.83|2444.83|2444.83|2443.17|2443.17|0
1605687820000|2020-11-18 08:23:40|2445|2445|2445.29|2445.29|2445.29|2445.29|2444.94|2444.94|0
1605687830000|2020-11-18 08:23:50|2445.12|2445.12|2444.79|2444.79|2445.12|2445.12|2444.79|2444.79|0
1605687840000|2020-11-18 08:24:00|2445.26|2445.26|2445.74|2445.74|2445.74|2445.74|2445.26|2445.26|0
1605687850000|2020-11-18 08:24:10|2445.7|2445.7|2445.75|2445.75|2445.79|2445.79|2445.66|2445.66|0
1605687860000|2020-11-18 08:24:20|2446.17|2446.17|2446.28|2446.28|2446.28|2446.28|2446.17|2446.17|0
1605687870000|2020-11-18 08:24:30|2446.45|2446.45|2447.72|2447.72|2447.72|2447.72|2446.45|2446.45|0
1605687880000|2020-11-18 08:24:40|2447.61|2447.61|2448.61|2448.61|2448.61|2448.61|2447.61|2447.61|0
1605687890000|2020-11-18 08:24:50|2448.78|2448.78|2448.67|2448.67|2448.94|2448.94|2448.44|2448.44|0
1605687900000|2020-11-18 08:25:00|2448.44|2448.44|2447.64|2447.64|2448.5|2448.5|2447.64|2447.64|0
1605687910000|2020-11-18 08:25:10|2447.81|2447.81|2446.88|2446.88|2447.81|2447.81|2446.77|2446.77|0
1605687920000|2020-11-18 08:25:20|2446.72|2446.72|2445.94|2445.94|2446.72|2446.72|2445.94|2445.94|0
1605687930000|2020-11-18 08:25:30|2446.27|2446.27|2446.44|2446.44|2446.44|2446.44|2446.1|2446.1|0
1605687940000|2020-11-18 08:25:40|2446.04|2446.04|2446.09|2446.09|2446.09|2446.09|2446.04|2446.04|0
1605687960000|2020-11-18 08:26:00|2446.76|2446.76|2448.44|2448.44|2448.57|2448.57|2446.76|2446.76|0
1605687980000|2020-11-18 08:26:20|2447.95|2447.95|2448.05|2448.05|2448.38|2448.38|2447.88|2447.88|0
1605688000000|2020-11-18 08:26:40|2447.99|2447.99|2448.42|2448.42|2448.42|2448.42|2447.99|2447.99|0
1605688010000|2020-11-18 08:26:50|2448.08|2448.08|2447.75|2447.75|2448.08|2448.08|2447.75|2447.75|0
1605688020000|2020-11-18 08:27:00|2447.52|2447.52|2448.87|2448.87|2448.93|2448.93|2447.52|2447.52|0
1605688030000|2020-11-18 08:27:10|2448.83|2448.83|2449.67|2449.67|2449.83|2449.83|2448.83|2448.83|0
1605688040000|2020-11-18 08:27:20|2450|2450|2450.32|2450.32|2450.65|2450.65|2450|2450|0
1605688050000|2020-11-18 08:27:30|2450.36|2450.36|2450.9|2450.9|2450.96|2450.96|2450.32|2450.32|0
1605688060000|2020-11-18 08:27:40|2450.74|2450.74|2450.12|2450.12|2450.74|2450.74|2449.84|2449.84|0
1605688080000|2020-11-18 08:28:00|2450.23|2450.23|2450.58|2450.58|2450.58|2450.58|2450.23|2450.23|0
1605688090000|2020-11-18 08:28:10|2450.57|2450.57|2450.49|2450.49|2450.9|2450.9|2450.32|2450.32|0
1605688100000|2020-11-18 08:28:20|2450.16|2450.16|2449.8|2449.8|2450.16|2450.16|2449.63|2449.63|0
1605688110000|2020-11-18 08:28:30|2449.91|2449.91|2449.29|2449.29|2449.91|2449.91|2449.29|2449.29|0
1605688120000|2020-11-18 08:28:40|2449|2449|2448.65|2448.65|2449.23|2449.23|2448.65|2448.65|0
1605688130000|2020-11-18 08:28:50|2448.59|2448.59|2447.82|2447.82|2448.59|2448.59|2447.82|2447.82|0
1605688140000|2020-11-18 08:29:00|2447.72|2447.72|2447.58|2447.58|2447.73|2447.73|2447.37|2447.37|0
1605688150000|2020-11-18 08:29:10|2447.35|2447.35|2446.82|2446.82|2447.35|2447.35|2446.82|2446.82|0
1605688160000|2020-11-18 08:29:20|2446.87|2446.87|2447.18|2447.18|2447.18|2447.18|2446.45|2446.45|0
1605688170000|2020-11-18 08:29:30|2447.35|2447.35|2448.47|2448.47|2448.47|2448.47|2447.18|2447.18|0
1605688180000|2020-11-18 08:29:40|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|2448.64|0
1605688190000|2020-11-18 08:29:50|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|2448.47|0
1605688200000|2020-11-18 08:30:00|2448.25|2448.25|2447.87|2447.87|2448.25|2448.25|2447.39|2447.39|0
1605688210000|2020-11-18 08:30:10|2448.03|2448.03|2449.19|2449.19|2449.23|2449.23|2448.03|2448.03|0
1605688220000|2020-11-18 08:30:20|2449.13|2449.13|2446.86|2446.86|2449.13|2449.13|2446.86|2446.86|0
1605688230000|2020-11-18 08:30:30|2446.61|2446.61|2446.65|2446.65|2446.65|2446.65|2446.57|2446.57|0
1605688240000|2020-11-18 08:30:40|2446.54|2446.54|2446.58|2446.58|2446.58|2446.58|2446.54|2446.54|0
1605688260000|2020-11-18 08:31:00|2446.91|2446.91|2446.43|2446.43|2446.91|2446.91|2446.27|2446.27|0
1605688270000|2020-11-18 08:31:10|2445.76|2445.76|2445.34|2445.34|2445.76|2445.76|2445.34|2445.34|0
1605688280000|2020-11-18 08:31:20|2444.88|2444.88|2444.25|2444.25|2444.88|2444.88|2444.08|2444.08|0
1605688290000|2020-11-18 08:31:30|2444.36|2444.36|2445.33|2445.33|2445.36|2445.36|2444.36|2444.36|0
1605688300000|2020-11-18 08:31:40|2445.66|2445.66|2445.08|2445.08|2445.66|2445.66|2445.08|2445.08|0
1605688310000|2020-11-18 08:31:50|2445.24|2445.24|2444.91|2444.91|2445.24|2445.24|2444.91|2444.91|0
1605688320000|2020-11-18 08:32:00|2445.41|2445.41|2444.31|2444.31|2446|2446|2444.31|2444.31|0
1605688330000|2020-11-18 08:32:10|2444.39|2444.39|2444.45|2444.45|2444.45|2444.45|2444.39|2444.39|0
1605688340000|2020-11-18 08:32:20|2444.1|2444.1|2444.19|2444.19|2444.19|2444.19|2443.52|2443.52|0
1605688350000|2020-11-18 08:32:30|2444.13|2444.13|2444.19|2444.19|2444.19|2444.19|2444.13|2444.13|0
1605688360000|2020-11-18 08:32:40|2444.02|2444.02|2444.08|2444.08|2444.09|2444.09|2444.02|2444.02|0
1605688370000|2020-11-18 08:32:50|2444.09|2444.09|2444.63|2444.63|2444.63|2444.63|2444.08|2444.08|0
1605688380000|2020-11-18 08:33:00|2445.13|2445.13|2446.44|2446.44|2446.44|2446.44|2445.13|2445.13|0
1605688390000|2020-11-18 08:33:10|2446.49|2446.49|2446.54|2446.54|2446.82|2446.82|2446.49|2446.49|0
1605688410000|2020-11-18 08:33:30|2446.48|2446.48|2446.46|2446.46|2446.48|2446.48|2446.46|2446.46|0
1605688430000|2020-11-18 08:33:50|2446.4|2446.4|2446.9|2446.9|2446.9|2446.9|2446.4|2446.4|0
1605688440000|2020-11-18 08:34:00|2446.73|2446.73|2446.73|2446.73|2446.73|2446.73|2446.57|2446.57|0
1605688450000|2020-11-18 08:34:10|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|2446.78|0
1605688460000|2020-11-18 08:34:20|2446.94|2446.94|2446.78|2446.78|2447.11|2447.11|2446.78|2446.78|0
1605688470000|2020-11-18 08:34:30|2446.66|2446.66|2445.57|2445.57|2446.66|2446.66|2445.52|2445.52|0
1605688480000|2020-11-18 08:34:40|2445.4|2445.4|2445.57|2445.57|2445.57|2445.57|2445.4|2445.4|0
1605688490000|2020-11-18 08:34:50|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|0
1605688500000|2020-11-18 08:35:00|2446.21|2446.21|2446.44|2446.44|2446.48|2446.48|2446.21|2446.21|0
1605688510000|2020-11-18 08:35:10|2446.46|2446.46|2446.38|2446.38|2446.65|2446.65|2446.32|2446.32|0
1605688520000|2020-11-18 08:35:20|2446.43|2446.43|2447.24|2447.24|2447.41|2447.41|2446.43|2446.43|0
1605688530000|2020-11-18 08:35:30|2447.08|2447.08|2446.07|2446.07|2447.08|2447.08|2446.07|2446.07|0
1605688540000|2020-11-18 08:35:40|2445.68|2445.68|2445.11|2445.11|2445.68|2445.68|2445.11|2445.11|0
1605688550000|2020-11-18 08:35:50|2445|2445|2444.35|2444.35|2445|2445|2444.35|2444.35|0
1605688560000|2020-11-18 08:36:00|2444.18|2444.18|2444.18|2444.18|2444.35|2444.35|2444.18|2444.18|0
1605688570000|2020-11-18 08:36:10|2444.3|2444.3|2444.86|2444.86|2444.97|2444.97|2444.3|2444.3|0
1605688580000|2020-11-18 08:36:20|2445.02|2445.02|2444.43|2444.43|2445.02|2445.02|2444.42|2444.42|0
1605688590000|2020-11-18 08:36:30|2443.93|2443.93|2444.77|2444.77|2444.77|2444.77|2443.93|2443.93|0
1605688600000|2020-11-18 08:36:40|2444.64|2444.64|2443.65|2443.65|2444.64|2444.64|2443.65|2443.65|0
1605688610000|2020-11-18 08:36:50|2443.48|2443.48|2444.18|2444.18|2444.18|2444.18|2443.48|2443.48|0
1605688620000|2020-11-18 08:37:00|2443.51|2443.51|2443.48|2443.48|2443.51|2443.51|2443.41|2443.41|0
1605688630000|2020-11-18 08:37:10|2443.44|2443.44|2444.01|2444.01|2444.01|2444.01|2443.44|2443.44|0
1605688640000|2020-11-18 08:37:20|2444.04|2444.04|2444.37|2444.37|2444.37|2444.37|2444.04|2444.04|0
1605688650000|2020-11-18 08:37:30|2444.2|2444.2|2443.97|2443.97|2444.2|2444.2|2443.97|2443.97|0
1605688660000|2020-11-18 08:37:40|2443.86|2443.86|2443.74|2443.74|2443.86|2443.86|2443.74|2443.74|0
1605688670000|2020-11-18 08:37:50|2443.08|2443.08|2442.3|2442.3|2443.08|2443.08|2442.11|2442.11|0
1605688680000|2020-11-18 08:38:00|2442.27|2442.27|2442.43|2442.43|2442.43|2442.43|2442.1|2442.1|0
1605688690000|2020-11-18 08:38:10|2442.72|2442.72|2444.31|2444.31|2444.31|2444.31|2442.72|2442.72|0
1605688700000|2020-11-18 08:38:20|2444.08|2444.08|2444.5|2444.5|2444.5|2444.5|2444.08|2444.08|0
1605688720000|2020-11-18 08:38:40|2444.83|2444.83|2445.64|2445.64|2445.64|2445.64|2444.83|2444.83|0
1605688730000|2020-11-18 08:38:50|2445.63|2445.63|2445.29|2445.29|2445.64|2445.64|2445.29|2445.29|0
1605688740000|2020-11-18 08:39:00|2445.38|2445.38|2446.22|2446.22|2446.22|2446.22|2445.38|2445.38|0
1605688750000|2020-11-18 08:39:10|2445.72|2445.72|2445.67|2445.67|2445.72|2445.72|2445.67|2445.67|0
1605688760000|2020-11-18 08:39:20|2445.55|2445.55|2444.94|2444.94|2445.55|2445.55|2444.94|2444.94|0
1605688770000|2020-11-18 08:39:30|2445.27|2445.27|2445.26|2445.26|2445.27|2445.27|2445.25|2445.25|0
1605688780000|2020-11-18 08:39:40|2445.43|2445.43|2444.91|2444.91|2445.43|2445.43|2444.91|2444.91|0
1605688790000|2020-11-18 08:39:50|2444.78|2444.78|2444.28|2444.28|2444.78|2444.78|2444.28|2444.28|0
1605688800000|2020-11-18 08:40:00|2444.11|2444.11|2444.07|2444.07|2444.11|2444.11|2444.07|2444.07|0
1605688810000|2020-11-18 08:40:10|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|2444.3|0
1605688830000|2020-11-18 08:40:30|2444.01|2444.01|2444.07|2444.07|2444.07|2444.07|2444.01|2444.01|0
1605688840000|2020-11-18 08:40:40|2444.14|2444.14|2444.24|2444.24|2444.41|2444.41|2444.14|2444.14|0
1605688850000|2020-11-18 08:40:50|2444.35|2444.35|2444.39|2444.39|2444.39|2444.39|2444.35|2444.35|0
1605688860000|2020-11-18 08:41:00|2445.06|2445.06|2445.54|2445.54|2445.54|2445.54|2445.06|2445.06|0
1605688890000|2020-11-18 08:41:30|2445.38|2445.38|2445.07|2445.07|2445.38|2445.38|2445.07|2445.07|0
1605688900000|2020-11-18 08:41:40|2445.02|2445.02|2444.09|2444.09|2445.02|2445.02|2443.53|2443.53|0
1605688920000|2020-11-18 08:42:00|2444.21|2444.21|2444.22|2444.22|2444.22|2444.22|2444.21|2444.21|0
1605688930000|2020-11-18 08:42:10|2444.06|2444.06|2443.99|2443.99|2444.06|2444.06|2443.89|2443.89|0
1605688940000|2020-11-18 08:42:20|2443.88|2443.88|2444.04|2444.04|2444.1|2444.1|2443.71|2443.71|0
1605688950000|2020-11-18 08:42:30|2444.1|2444.1|2444.1|2444.1|2444.1|2444.1|2444.1|2444.1|0
1605688960000|2020-11-18 08:42:40|2445.44|2445.44|2445.65|2445.65|2445.65|2445.65|2445.44|2445.44|0
1605688970000|2020-11-18 08:42:50|2445.67|2445.67|2445.82|2445.82|2445.84|2445.84|2445.67|2445.67|0
1605688980000|2020-11-18 08:43:00|2445.89|2445.89|2446.57|2446.57|2446.57|2446.57|2445.89|2445.89|0
1605688990000|2020-11-18 08:43:10|2446.41|2446.41|2446.68|2446.68|2446.68|2446.68|2446.41|2446.41|0
1605689000000|2020-11-18 08:43:20|2446.84|2446.84|2447.31|2447.31|2447.42|2447.42|2446.84|2446.84|0
1605689010000|2020-11-18 08:43:30|2447.2|2447.2|2446.58|2446.58|2447.2|2447.2|2446.41|2446.41|0
1605689020000|2020-11-18 08:43:40|2446.52|2446.52|2447.03|2447.03|2447.03|2447.03|2446.52|2446.52|0
1605689030000|2020-11-18 08:43:50|2446.92|2446.92|2446.49|2446.49|2447.1|2447.1|2446.49|2446.49|0
1605689040000|2020-11-18 08:44:00|2446.5|2446.5|2446.97|2446.97|2446.97|2446.97|2446.5|2446.5|0
1605689050000|2020-11-18 08:44:10|2446.81|2446.81|2446.98|2446.98|2446.98|2446.98|2446.81|2446.81|0
1605689060000|2020-11-18 08:44:20|2446.87|2446.87|2446.54|2446.54|2446.87|2446.87|2446.25|2446.25|0
1605689070000|2020-11-18 08:44:30|2446.6|2446.6|2446.64|2446.64|2446.64|2446.64|2446.58|2446.58|0
1605689080000|2020-11-18 08:44:40|2446.52|2446.52|2447.22|2447.22|2447.22|2447.22|2446.52|2446.52|0
1605689090000|2020-11-18 08:44:50|2447.41|2447.41|2448.17|2448.17|2448.17|2448.17|2447.41|2447.41|0
1605689100000|2020-11-18 08:45:00|2448.24|2448.24|2448.55|2448.55|2449.05|2449.05|2448.05|2448.05|0
1605689110000|2020-11-18 08:45:10|2448.66|2448.66|2447.9|2447.9|2448.67|2448.67|2447.9|2447.9|0
1605689130000|2020-11-18 08:45:30|2447.68|2447.68|2446.99|2446.99|2447.68|2447.68|2446.98|2446.98|0
1605689140000|2020-11-18 08:45:40|2447|2447|2447|2447|2447|2447|2447|2447|0
1605689150000|2020-11-18 08:45:50|2446.83|2446.83|2446.84|2446.84|2446.84|2446.84|2446.83|2446.83|0
1605689160000|2020-11-18 08:46:00|2446.56|2446.56|2447.77|2447.77|2447.77|2447.77|2446.56|2446.56|0
1605689170000|2020-11-18 08:46:10|2447.6|2447.6|2447.6|2447.6|2447.6|2447.6|2447.6|2447.6|0
1605689180000|2020-11-18 08:46:20|2447.27|2447.27|2447.46|2447.46|2447.46|2447.46|2447.27|2447.27|0
1605689190000|2020-11-18 08:46:30|2447.45|2447.45|2448.23|2448.23|2448.23|2448.23|2447.45|2447.45|0
1605689200000|2020-11-18 08:46:40|2448|2448|2447.97|2447.97|2448|2448|2447.97|2447.97|0
1605689210000|2020-11-18 08:46:50|2448.01|2448.01|2447.97|2447.97|2448.01|2448.01|2447.97|2447.97|0
1605689220000|2020-11-18 08:47:00|2447.8|2447.8|2447.4|2447.4|2447.8|2447.8|2447.4|2447.4|0
1605689230000|2020-11-18 08:47:10|2447.37|2447.37|2446.93|2446.93|2447.43|2447.43|2446.93|2446.93|0
1605689240000|2020-11-18 08:47:20|2446.87|2446.87|2446.21|2446.21|2446.87|2446.87|2446.21|2446.21|0
1605689250000|2020-11-18 08:47:30|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|2446.37|0
1605689260000|2020-11-18 08:47:40|2446.54|2446.54|2446.2|2446.2|2446.71|2446.71|2446.13|2446.13|0
1605689270000|2020-11-18 08:47:50|2445.71|2445.71|2445.89|2445.89|2445.89|2445.89|2445.71|2445.71|0
1605689280000|2020-11-18 08:48:00|2445.97|2445.97|2445.92|2445.92|2445.97|2445.97|2445.89|2445.89|0
1605689290000|2020-11-18 08:48:10|2445.75|2445.75|2447.17|2447.17|2447.17|2447.17|2445.33|2445.33|0
1605689300000|2020-11-18 08:48:20|2447.01|2447.01|2446.5|2446.5|2447.29|2447.29|2446.5|2446.5|0
1605689310000|2020-11-18 08:48:30|2445.47|2445.47|2444.8|2444.8|2445.47|2445.47|2444.8|2444.8|0
1605689320000|2020-11-18 08:48:40|2444.83|2444.83|2444.65|2444.65|2444.87|2444.87|2444.65|2444.65|0
1605689330000|2020-11-18 08:48:50|2444.81|2444.81|2444.82|2444.82|2444.82|2444.82|2444.65|2444.65|0
1605689340000|2020-11-18 08:49:00|2444.7|2444.7|2443.82|2443.82|2444.7|2444.7|2443.82|2443.82|0
1605689350000|2020-11-18 08:49:10|2443.98|2443.98|2443.98|2443.98|2444.32|2444.32|2443.98|2443.98|0
1605689360000|2020-11-18 08:49:20|2443.82|2443.82|2443.61|2443.61|2443.82|2443.82|2443.61|2443.61|0
1605689370000|2020-11-18 08:49:30|2443.38|2443.38|2444.27|2444.27|2444.27|2444.27|2443.38|2443.38|0
1605689380000|2020-11-18 08:49:40|2444.16|2444.16|2444.16|2444.16|2444.16|2444.16|2444.16|2444.16|0
1605689390000|2020-11-18 08:49:50|2443.99|2443.99|2444.14|2444.14|2444.14|2444.14|2443.99|2443.99|0
1605689400000|2020-11-18 08:50:00|2444.6|2444.6|2444.4|2444.4|2444.6|2444.6|2444.4|2444.4|0
1605689410000|2020-11-18 08:50:10|2444.29|2444.29|2444.68|2444.68|2444.68|2444.68|2444.12|2444.12|0
1605689420000|2020-11-18 08:50:20|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|0
1605689430000|2020-11-18 08:50:30|2444.46|2444.46|2444.35|2444.35|2444.46|2444.46|2444.13|2444.13|0
1605689450000|2020-11-18 08:50:50|2444.12|2444.12|2443.67|2443.67|2444.12|2444.12|2443.67|2443.67|0
1605689460000|2020-11-18 08:51:00|2443.62|2443.62|2442.95|2442.95|2443.62|2443.62|2442.95|2442.95|0
1605689470000|2020-11-18 08:51:10|2442.99|2442.99|2442.65|2442.65|2442.99|2442.99|2442.65|2442.65|0
1605689490000|2020-11-18 08:51:30|2442.86|2442.86|2443.57|2443.57|2443.57|2443.57|2442.86|2442.86|0
1605689500000|2020-11-18 08:51:40|2443|2443|2442.55|2442.55|2443|2443|2442.55|2442.55|0
1605689510000|2020-11-18 08:51:50|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|2442.72|0
1605689520000|2020-11-18 08:52:00|2442.56|2442.56|2442.83|2442.83|2442.83|2442.83|2442.56|2442.56|0
1605689530000|2020-11-18 08:52:10|2443.06|2443.06|2443.06|2443.06|2443.06|2443.06|2443.06|2443.06|0
1605689540000|2020-11-18 08:52:20|2443.01|2443.01|2443.29|2443.29|2443.29|2443.29|2443.01|2443.01|0
1605689550000|2020-11-18 08:52:30|2443.38|2443.38|2445.27|2445.27|2445.27|2445.27|2443.38|2443.38|0
1605689560000|2020-11-18 08:52:40|2445.57|2445.57|2445.4|2445.4|2445.57|2445.57|2445.4|2445.4|0
1605689570000|2020-11-18 08:52:50|2444.84|2444.84|2445.23|2445.23|2445.23|2445.23|2444.63|2444.63|0
1605689580000|2020-11-18 08:53:00|2445.22|2445.22|2444.71|2444.71|2445.72|2445.72|2444.71|2444.71|0
1605689590000|2020-11-18 08:53:10|2445.04|2445.04|2444.43|2444.43|2445.04|2445.04|2444.43|2444.43|0
1605689600000|2020-11-18 08:53:20|2444.32|2444.32|2444.07|2444.07|2444.32|2444.32|2444.01|2444.01|0
1605689610000|2020-11-18 08:53:30|2444.12|2444.12|2444.9|2444.9|2444.9|2444.9|2444.12|2444.12|0
1605689620000|2020-11-18 08:53:40|2445.06|2445.06|2444.73|2444.73|2445.06|2445.06|2444.73|2444.73|0
1605689630000|2020-11-18 08:53:50|2444.57|2444.57|2443.68|2443.68|2444.57|2444.57|2443.57|2443.57|0
1605689640000|2020-11-18 08:54:00|2443.79|2443.79|2443.94|2443.94|2443.94|2443.94|2443.79|2443.79|0
1605689650000|2020-11-18 08:54:10|2443.97|2443.97|2444.45|2444.45|2444.45|2444.45|2443.96|2443.96|0
1605689660000|2020-11-18 08:54:20|2444.29|2444.29|2444.23|2444.23|2444.29|2444.29|2444.17|2444.17|0
1605689670000|2020-11-18 08:54:30|2444.19|2444.19|2444.02|2444.02|2444.19|2444.19|2444.02|2444.02|0
1605689680000|2020-11-18 08:54:40|2444.36|2444.36|2444.52|2444.52|2444.57|2444.57|2444.36|2444.36|0
1605689700000|2020-11-18 08:55:00|2444.68|2444.68|2445.02|2445.02|2445.02|2445.02|2444.68|2444.68|0
1605689710000|2020-11-18 08:55:10|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|2445.07|0
1605689720000|2020-11-18 08:55:20|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|2444.91|0
1605689730000|2020-11-18 08:55:30|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|2444.92|0
1605689740000|2020-11-18 08:55:40|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|2445.09|0
1605689750000|2020-11-18 08:55:50|2445.16|2445.16|2445.33|2445.33|2445.33|2445.33|2445|2445|0
1605689760000|2020-11-18 08:56:00|2445.16|2445.16|2444.66|2444.66|2445.16|2445.16|2444.66|2444.66|0
1605689780000|2020-11-18 08:56:20|2444.84|2444.84|2445.01|2445.01|2445.01|2445.01|2444.84|2444.84|0
1605689800000|2020-11-18 08:56:40|2445.34|2445.34|2444.32|2444.32|2445.34|2445.34|2444.32|2444.32|0
1605689810000|2020-11-18 08:56:50|2443.76|2443.76|2444.09|2444.09|2444.09|2444.09|2443.76|2443.76|0
1605689820000|2020-11-18 08:57:00|2444.05|2444.05|2444.08|2444.08|2444.12|2444.12|2444.05|2444.05|0
1605689830000|2020-11-18 08:57:10|2444.04|2444.04|2444.04|2444.04|2444.04|2444.04|2443.54|2443.54|0
1605689840000|2020-11-18 08:57:20|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|2444.23|0
1605689850000|2020-11-18 08:57:30|2444.39|2444.39|2444.52|2444.52|2444.56|2444.56|2444.39|2444.39|0
1605689860000|2020-11-18 08:57:40|2444.48|2444.48|2444.48|2444.48|2444.48|2444.48|2444.48|2444.48|0
1605689870000|2020-11-18 08:57:50|2444.31|2444.31|2443.63|2443.63|2444.31|2444.31|2443.63|2443.63|0
1605689880000|2020-11-18 08:58:00|2443.57|2443.57|2443.77|2443.77|2443.98|2443.98|2443.57|2443.57|0
1605689900000|2020-11-18 08:58:20|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|2443.44|0
1605689910000|2020-11-18 08:58:30|2443.32|2443.32|2442.78|2442.78|2443.32|2443.32|2442.57|2442.57|0
1605689920000|2020-11-18 08:58:40|2442.61|2442.61|2442.61|2442.61|2442.61|2442.61|2442.61|2442.61|0
1605689940000|2020-11-18 08:59:00|2442.73|2442.73|2442.61|2442.61|2442.73|2442.73|2442.61|2442.61|0
1605689950000|2020-11-18 08:59:10|2443.44|2443.44|2444.07|2444.07|2444.11|2444.11|2443.44|2443.44|0
1605689960000|2020-11-18 08:59:20|2444.11|2444.11|2444.07|2444.07|2444.24|2444.24|2443.91|2443.91|0
1605689970000|2020-11-18 08:59:30|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|2443.74|0
1605689980000|2020-11-18 08:59:40|2443.58|2443.58|2443.2|2443.2|2443.58|2443.58|2443.2|2443.2|0
1605689990000|2020-11-18 08:59:50|2443.14|2443.14|2441.89|2441.89|2443.14|2443.14|2441.89|2441.89|0
1605690000000|2020-11-18 09:00:00|2442.06|2442.06|2442.01|2442.01|2442.06|2442.06|2441.72|2441.72|0
1605690010000|2020-11-18 09:00:10|2441.85|2441.85|2441.85|2441.85|2441.85|2441.85|2441.85|2441.85|0
1605690020000|2020-11-18 09:00:20|2441.8|2441.8|2441.92|2441.92|2441.92|2441.92|2441.58|2441.58|0
1605690030000|2020-11-18 09:00:30|2441.86|2441.86|2441.95|2441.95|2442|2442|2441.85|2441.85|0
1605690040000|2020-11-18 09:00:40|2441.99|2441.99|2442.2|2442.2|2442.2|2442.2|2441.91|2441.91|0
1605690050000|2020-11-18 09:00:50|2442.22|2442.22|2442.37|2442.37|2442.37|2442.37|2442.07|2442.07|0
1605690060000|2020-11-18 09:01:00|2442.33|2442.33|2441.83|2441.83|2442.34|2442.34|2441.83|2441.83|0
1605690070000|2020-11-18 09:01:10|2441.78|2441.78|2440.59|2440.59|2441.78|2441.78|2440.59|2440.59|0
1605690080000|2020-11-18 09:01:20|2440.6|2440.6|2440.6|2440.6|2440.6|2440.6|2440.6|2440.6|0
1605690090000|2020-11-18 09:01:30|2440.64|2440.64|2440.68|2440.68|2440.68|2440.68|2440.64|2440.64|0
1605690100000|2020-11-18 09:01:40|2440.51|2440.51|2440.29|2440.29|2440.68|2440.68|2440.29|2440.29|0
1605690110000|2020-11-18 09:01:50|2440.07|2440.07|2439.62|2439.62|2440.07|2440.07|2439.44|2439.44|0
1605690120000|2020-11-18 09:02:00|2439.64|2439.64|2438.94|2438.94|2439.64|2439.64|2438.81|2438.81|0
1605690130000|2020-11-18 09:02:10|2438.95|2438.95|2438.9|2438.9|2438.95|2438.95|2438.9|2438.9|0
1605690140000|2020-11-18 09:02:20|2438.74|2438.74|2437.8|2437.8|2438.78|2438.78|2437.8|2437.8|0
1605690150000|2020-11-18 09:02:30|2437.38|2437.38|2437.16|2437.16|2437.38|2437.38|2437.15|2437.15|0
1605690160000|2020-11-18 09:02:40|2436.99|2436.99|2436.99|2436.99|2436.99|2436.99|2436.99|2436.99|0
1605690170000|2020-11-18 09:02:50|2436.49|2436.49|2436.58|2436.58|2436.87|2436.87|2436.49|2436.49|0
1605690180000|2020-11-18 09:03:00|2436.64|2436.64|2437.34|2437.34|2437.43|2437.43|2436.64|2436.64|0
1605690190000|2020-11-18 09:03:10|2437.17|2437.17|2437.17|2437.17|2437.17|2437.17|2437.17|2437.17|0
1605690200000|2020-11-18 09:03:20|2436.95|2436.95|2436.78|2436.78|2436.95|2436.95|2436.78|2436.78|0
1605690210000|2020-11-18 09:03:30|2436.89|2436.89|2435.78|2435.78|2436.89|2436.89|2435.78|2435.78|0
1605690220000|2020-11-18 09:03:40|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|2435.95|0
1605690230000|2020-11-18 09:03:50|2435.84|2435.84|2436.76|2436.76|2436.76|2436.76|2435.82|2435.82|0
1605690240000|2020-11-18 09:04:00|2436.8|2436.8|2437.38|2437.38|2437.38|2437.38|2436.8|2436.8|0
1605690250000|2020-11-18 09:04:10|2437.4|2437.4|2437.35|2437.35|2437.42|2437.42|2437.35|2437.35|0
1605690260000|2020-11-18 09:04:20|2437.68|2437.68|2438.02|2438.02|2438.03|2438.03|2437.68|2437.68|0
1605690270000|2020-11-18 09:04:30|2437.69|2437.69|2438.02|2438.02|2438.02|2438.02|2437.69|2437.69|0
1605690280000|2020-11-18 09:04:40|2438.42|2438.42|2437.97|2437.97|2438.42|2438.42|2437.97|2437.97|0
1605690290000|2020-11-18 09:04:50|2437.86|2437.86|2437.9|2437.9|2437.9|2437.9|2437.86|2437.86|0
1605690300000|2020-11-18 09:05:00|2437.88|2437.88|2436.86|2436.86|2437.88|2437.88|2436.81|2436.81|0
1605690310000|2020-11-18 09:05:10|2436.57|2436.57|2436.29|2436.29|2436.65|2436.65|2436.29|2436.29|0
1605690320000|2020-11-18 09:05:20|2436.12|2436.12|2435.34|2435.34|2436.19|2436.19|2435.24|2435.24|0
1605690330000|2020-11-18 09:05:30|2435.27|2435.27|2433.44|2433.44|2435.27|2435.27|2433.44|2433.44|0
1605690340000|2020-11-18 09:05:40|2433.61|2433.61|2433.52|2433.52|2433.61|2433.61|2433.52|2433.52|0
1605690350000|2020-11-18 09:05:50|2433.02|2433.02|2432.74|2432.74|2433.02|2433.02|2432.74|2432.74|0
1605690360000|2020-11-18 09:06:00|2432.91|2432.91|2432.53|2432.53|2433.21|2433.21|2432.53|2432.53|0
1605690370000|2020-11-18 09:06:10|2432.57|2432.57|2431.74|2431.74|2432.74|2432.74|2431.12|2431.12|0
1605690380000|2020-11-18 09:06:20|2432.17|2432.17|2433.29|2433.29|2433.33|2433.33|2432.17|2432.17|0
1605690390000|2020-11-18 09:06:30|2433.17|2433.17|2432.33|2432.33|2433.17|2433.17|2432.33|2432.33|0
1605690400000|2020-11-18 09:06:40|2432.17|2432.17|2432|2432|2432.17|2432.17|2432|2432|0
1605690410000|2020-11-18 09:06:50|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|2431.84|0
1605690420000|2020-11-18 09:07:00|2431.79|2431.79|2432.37|2432.37|2432.37|2432.37|2431.75|2431.75|0
1605690430000|2020-11-18 09:07:10|2432.48|2432.48|2432.53|2432.53|2432.86|2432.86|2432.48|2432.48|0
1605690440000|2020-11-18 09:07:20|2432.25|2432.25|2431.8|2431.8|2432.25|2432.25|2431.8|2431.8|0
1605690450000|2020-11-18 09:07:30|2431.52|2431.52|2431.07|2431.07|2431.52|2431.52|2431.06|2431.06|0
1605690460000|2020-11-18 09:07:40|2431.35|2431.35|2429.9|2429.9|2431.35|2431.35|2429.9|2429.9|0
1605690470000|2020-11-18 09:07:50|2429.96|2429.96|2429.62|2429.62|2429.96|2429.96|2429.62|2429.62|0
1605690480000|2020-11-18 09:08:00|2429.45|2429.45|2429.16|2429.16|2429.45|2429.45|2429.16|2429.16|0
1605690490000|2020-11-18 09:08:10|2429.12|2429.12|2429.32|2429.32|2429.32|2429.32|2429.09|2429.09|0
1605690500000|2020-11-18 09:08:20|2429.26|2429.26|2429.2|2429.2|2429.7|2429.7|2429.2|2429.2|0
1605690510000|2020-11-18 09:08:30|2429.03|2429.03|2428.53|2428.53|2429.03|2429.03|2428.53|2428.53|0
1605690520000|2020-11-18 09:08:40|2428.48|2428.48|2428.3|2428.3|2428.48|2428.48|2428.3|2428.3|0
1605690530000|2020-11-18 09:08:50|2428.47|2428.47|2428.4|2428.4|2428.47|2428.47|2428.3|2428.3|0
1605690540000|2020-11-18 09:09:00|2428.56|2428.56|2429.06|2429.06|2429.06|2429.06|2428.56|2428.56|0
1605690550000|2020-11-18 09:09:10|2428.4|2428.4|2428.27|2428.27|2428.4|2428.4|2428.23|2428.23|0
1605690560000|2020-11-18 09:09:20|2428.42|2428.42|2429.17|2429.17|2429.17|2429.17|2428.42|2428.42|0
1605690570000|2020-11-18 09:09:30|2429.11|2429.11|2428.94|2428.94|2429.11|2429.11|2428.94|2428.94|0
1605690580000|2020-11-18 09:09:40|2428.8|2428.8|2428.8|2428.8|2428.8|2428.8|2428.8|2428.8|0
1605690590000|2020-11-18 09:09:50|2428.68|2428.68|2428.59|2428.59|2428.68|2428.68|2428.51|2428.51|0
1605690600000|2020-11-18 09:10:00|2428.93|2428.93|2429.56|2429.56|2429.56|2429.56|2428.93|2428.93|0
1605690610000|2020-11-18 09:10:10|2430.06|2430.06|2430.37|2430.37|2430.37|2430.37|2430.06|2430.06|0
1605690620000|2020-11-18 09:10:20|2430.54|2430.54|2430.54|2430.54|2430.54|2430.54|2430.54|2430.54|0
1605690630000|2020-11-18 09:10:30|2430.42|2430.42|2432.33|2432.33|2432.33|2432.33|2430.42|2430.42|0
1605690640000|2020-11-18 09:10:40|2432.39|2432.39|2434.52|2434.52|2434.52|2434.52|2432.39|2432.39|0
1605690650000|2020-11-18 09:10:50|2435.18|2435.18|2437.18|2437.18|2437.18|2437.18|2435.18|2435.18|0
1605690660000|2020-11-18 09:11:00|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|2437.51|0
1605690670000|2020-11-18 09:11:10|2437.47|2437.47|2437.59|2437.59|2437.59|2437.59|2437.47|2437.47|0
1605690680000|2020-11-18 09:11:20|2436.92|2436.92|2437.31|2437.31|2437.31|2437.31|2436.92|2436.92|0
1605690690000|2020-11-18 09:11:30|2437.45|2437.45|2437.35|2437.35|2437.49|2437.49|2436.71|2436.71|0
1605690700000|2020-11-18 09:11:40|2437.18|2437.18|2436.27|2436.27|2437.18|2437.18|2436.16|2436.16|0
1605690710000|2020-11-18 09:11:50|2436.39|2436.39|2437.84|2437.84|2438.34|2438.34|2436.39|2436.39|0
1605690720000|2020-11-18 09:12:00|2437.8|2437.8|2436.54|2436.54|2437.8|2437.8|2436.54|2436.54|0
1605690730000|2020-11-18 09:12:10|2436.52|2436.52|2436.57|2436.57|2436.69|2436.69|2436.52|2436.52|0
1605690740000|2020-11-18 09:12:20|2436.64|2436.64|2437.4|2437.4|2437.56|2437.56|2436.64|2436.64|0
1605690750000|2020-11-18 09:12:30|2437.57|2437.57|2436.79|2436.79|2437.57|2437.57|2436.79|2436.79|0
1605690760000|2020-11-18 09:12:40|2436.96|2436.96|2436.23|2436.23|2436.96|2436.96|2436.23|2436.23|0
1605690770000|2020-11-18 09:12:50|2436.12|2436.12|2436.06|2436.06|2436.12|2436.12|2436.06|2436.06|0
1605690780000|2020-11-18 09:13:00|2436.21|2436.21|2437.29|2437.29|2437.29|2437.29|2436.21|2436.21|0
1605690790000|2020-11-18 09:13:10|2437.46|2437.46|2437.43|2437.43|2437.46|2437.46|2437.42|2437.42|0
1605690800000|2020-11-18 09:13:20|2437.19|2437.19|2437.07|2437.07|2437.19|2437.19|2437.07|2437.07|0
1605690810000|2020-11-18 09:13:30|2437.3|2437.3|2437.02|2437.02|2437.36|2437.36|2437.02|2437.02|0
1605690820000|2020-11-18 09:13:40|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|2437.25|0
1605690830000|2020-11-18 09:13:50|2436.75|2436.75|2436.75|2436.75|2436.75|2436.75|2436.75|2436.75|0
1605690840000|2020-11-18 09:14:00|2436.59|2436.59|2436.36|2436.36|2436.59|2436.59|2436.36|2436.36|0
1605690860000|2020-11-18 09:14:20|2436.24|2436.24|2436.24|2436.24|2436.24|2436.24|2436.24|2436.24|0
1605690870000|2020-11-18 09:14:30|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|2436.16|0
1605690880000|2020-11-18 09:14:40|2436.27|2436.27|2437.39|2437.39|2437.39|2437.39|2436.22|2436.22|0
1605690890000|2020-11-18 09:14:50|2437.4|2437.4|2437.4|2437.4|2437.4|2437.4|2437.4|2437.4|0
1605690900000|2020-11-18 09:15:00|2437.9|2437.9|2437.27|2437.27|2437.9|2437.9|2437.27|2437.27|0
1605690910000|2020-11-18 09:15:10|2437.16|2437.16|2437.11|2437.11|2437.16|2437.16|2436.99|2436.99|0
1605690920000|2020-11-18 09:15:20|2437.12|2437.12|2436.8|2436.8|2437.12|2437.12|2436.8|2436.8|0
1605690930000|2020-11-18 09:15:30|2436.86|2436.86|2436.8|2436.8|2436.86|2436.86|2436.8|2436.8|0
1605690940000|2020-11-18 09:15:40|2436.63|2436.63|2436.57|2436.57|2436.63|2436.63|2436.57|2436.57|0
1605690950000|2020-11-18 09:15:50|2436.52|2436.52|2436.18|2436.18|2436.52|2436.52|2436.02|2436.02|0
1605690960000|2020-11-18 09:16:00|2436.35|2436.35|2437.53|2437.53|2437.57|2437.57|2436.35|2436.35|0
1605690970000|2020-11-18 09:16:10|2437.54|2437.54|2437.22|2437.22|2437.55|2437.55|2437.05|2437.05|0
1605690980000|2020-11-18 09:16:20|2437.11|2437.11|2437.11|2437.11|2437.11|2437.11|2437.11|2437.11|0
1605690990000|2020-11-18 09:16:30|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|2437.05|0
1605691000000|2020-11-18 09:16:40|2436.88|2436.88|2437.2|2437.2|2437.37|2437.37|2436.88|2436.88|0
1605691010000|2020-11-18 09:16:50|2437.32|2437.32|2437.32|2437.32|2437.32|2437.32|2437.32|2437.32|0
1605691020000|2020-11-18 09:17:00|2437.6|2437.6|2438.27|2438.27|2438.32|2438.32|2437.53|2437.53|0
1605691030000|2020-11-18 09:17:10|2438.26|2438.26|2438.73|2438.73|2438.85|2438.85|2438.24|2438.24|0
1605691040000|2020-11-18 09:17:20|2438.71|2438.71|2439.54|2439.54|2439.54|2439.54|2438.71|2438.71|0
1605691050000|2020-11-18 09:17:30|2439.99|2439.99|2440.08|2440.08|2440.08|2440.08|2439.99|2439.99|0
1605691060000|2020-11-18 09:17:40|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|2440.41|0
1605691070000|2020-11-18 09:17:50|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|0
1605691080000|2020-11-18 09:18:00|2440.58|2440.58|2440.49|2440.49|2440.58|2440.58|2440.49|2440.49|0
1605691090000|2020-11-18 09:18:10|2440.45|2440.45|2439.99|2439.99|2440.45|2440.45|2439.99|2439.99|0
1605691100000|2020-11-18 09:18:20|2439.65|2439.65|2439.93|2439.93|2439.99|2439.99|2439.65|2439.65|0
1605691110000|2020-11-18 09:18:30|2439.34|2439.34|2438.74|2438.74|2439.34|2439.34|2438.74|2438.74|0
1605691120000|2020-11-18 09:18:40|2438.79|2438.79|2438.83|2438.83|2438.83|2438.83|2438.79|2438.79|0
1605691130000|2020-11-18 09:18:50|2438.66|2438.66|2438.66|2438.66|2438.66|2438.66|2438.5|2438.5|0
1605691140000|2020-11-18 09:19:00|2438.33|2438.33|2439.25|2439.25|2439.25|2439.25|2438.33|2438.33|0
1605691150000|2020-11-18 09:19:10|2439.42|2439.42|2439.42|2439.42|2439.42|2439.42|2439.42|2439.42|0
1605691160000|2020-11-18 09:19:20|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|2439.59|0
1605691170000|2020-11-18 09:19:30|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|2439.53|0
1605691180000|2020-11-18 09:19:40|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|2439.54|0
1605691190000|2020-11-18 09:19:50|2439.58|2439.58|2439.62|2439.62|2439.62|2439.62|2439.58|2439.58|0
1605691200000|2020-11-18 09:20:00|2439.58|2439.58|2439.68|2439.68|2440.08|2440.08|2439.58|2439.58|0
1605691210000|2020-11-18 09:20:10|2439.6|2439.6|2439.56|2439.56|2439.65|2439.65|2439.56|2439.56|0
1605691230000|2020-11-18 09:20:30|2439.54|2439.54|2439.52|2439.52|2439.54|2439.54|2439.52|2439.52|0
1605691240000|2020-11-18 09:20:40|2439.69|2439.69|2440.12|2440.12|2440.12|2440.12|2439.69|2439.69|0
1605691250000|2020-11-18 09:20:50|2440.16|2440.16|2440.44|2440.44|2440.44|2440.44|2440.16|2440.16|0
1605691260000|2020-11-18 09:21:00|2440.27|2440.27|2439.6|2439.6|2440.44|2440.44|2439.6|2439.6|0
1605691280000|2020-11-18 09:21:20|2439.58|2439.58|2439.43|2439.43|2440.05|2440.05|2439.43|2439.43|0
1605691290000|2020-11-18 09:21:30|2439.1|2439.1|2438.46|2438.46|2439.1|2439.1|2438.46|2438.46|0
1605691300000|2020-11-18 09:21:40|2438.47|2438.47|2438.25|2438.25|2438.48|2438.48|2438.19|2438.19|0
1605691310000|2020-11-18 09:21:50|2438.41|2438.41|2438.41|2438.41|2438.41|2438.41|2438.41|2438.41|0
1605691320000|2020-11-18 09:22:00|2438.39|2438.39|2438.4|2438.4|2438.4|2438.4|2438.38|2438.38|0
1605691330000|2020-11-18 09:22:10|2438.39|2438.39|2439.35|2439.35|2439.35|2439.35|2438.39|2438.39|0
1605691340000|2020-11-18 09:22:20|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|2439.36|0
1605691360000|2020-11-18 09:22:40|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|2439.08|0
1605691370000|2020-11-18 09:22:50|2439.02|2439.02|2437.95|2437.95|2439.02|2439.02|2437.95|2437.95|0
1605691380000|2020-11-18 09:23:00|2437.71|2437.71|2437.99|2437.99|2437.99|2437.99|2437.71|2437.71|0
1605691400000|2020-11-18 09:23:20|2438.02|2438.02|2438.02|2438.02|2438.02|2438.02|2438.02|2438.02|0
1605691410000|2020-11-18 09:23:30|2437.35|2437.35|2437.24|2437.24|2437.36|2437.36|2437.24|2437.24|0
1605691420000|2020-11-18 09:23:40|2437.41|2437.41|2437.91|2437.91|2437.91|2437.91|2437.41|2437.41|0
1605691430000|2020-11-18 09:23:50|2438.14|2438.14|2438.14|2438.14|2438.14|2438.14|2438.14|2438.14|0
1605691440000|2020-11-18 09:24:00|2437.8|2437.8|2438.21|2438.21|2438.21|2438.21|2437.8|2437.8|0
1605691450000|2020-11-18 09:24:10|2438.17|2438.17|2437.67|2437.67|2438.17|2438.17|2437.67|2437.67|0
1605691460000|2020-11-18 09:24:20|2437.83|2437.83|2437.78|2437.78|2437.87|2437.87|2437.73|2437.73|0
1605691470000|2020-11-18 09:24:30|2438.78|2438.78|2438.89|2438.89|2438.89|2438.89|2438.77|2438.77|0
1605691480000|2020-11-18 09:24:40|2438.88|2438.88|2438.96|2438.96|2439.13|2439.13|2438.88|2438.88|0
1605691490000|2020-11-18 09:24:50|2439.01|2439.01|2439.51|2439.51|2439.55|2439.55|2439.01|2439.01|0
1605691500000|2020-11-18 09:25:00|2439.57|2439.57|2440.3|2440.3|2440.3|2440.3|2439.57|2439.57|0
1605691510000|2020-11-18 09:25:10|2440.14|2440.14|2440.12|2440.12|2440.14|2440.14|2440.12|2440.12|0
1605691520000|2020-11-18 09:25:20|2440.27|2440.27|2440.38|2440.38|2440.38|2440.38|2440.27|2440.27|0
1605691540000|2020-11-18 09:25:40|2440.29|2440.29|2440.69|2440.69|2440.69|2440.69|2440.29|2440.29|0
1605691550000|2020-11-18 09:25:50|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|2440.7|0
1605691560000|2020-11-18 09:26:00|2440.81|2440.81|2441.23|2441.23|2441.23|2441.23|2440.81|2440.81|0
1605691570000|2020-11-18 09:26:10|2441.07|2441.07|2441.12|2441.12|2441.12|2441.12|2441.07|2441.07|0
1605691580000|2020-11-18 09:26:20|2441.16|2441.16|2441|2441|2441.16|2441.16|2440.83|2440.83|0
1605691590000|2020-11-18 09:26:30|2441.16|2441.16|2440.83|2440.83|2441.16|2441.16|2440.83|2440.83|0
1605691600000|2020-11-18 09:26:40|2440.8|2440.8|2440.49|2440.49|2440.8|2440.8|2440.3|2440.3|0
1605691610000|2020-11-18 09:26:50|2440.2|2440.2|2440.17|2440.17|2440.2|2440.2|2440.04|2440.04|0
1605691620000|2020-11-18 09:27:00|2440.34|2440.34|2440.34|2440.34|2440.34|2440.34|2440.17|2440.17|0
1605691630000|2020-11-18 09:27:10|2440.38|2440.38|2440.66|2440.66|2440.66|2440.66|2440.38|2440.38|0
1605691660000|2020-11-18 09:27:40|2440.49|2440.49|2440.53|2440.53|2440.53|2440.53|2440.49|2440.49|0
1605691670000|2020-11-18 09:27:50|2440.51|2440.51|2440.55|2440.55|2440.55|2440.55|2440.51|2440.51|0
1605691680000|2020-11-18 09:28:00|2440.57|2440.57|2440.59|2440.59|2440.59|2440.59|2440.57|2440.57|0
1605691700000|2020-11-18 09:28:20|2441.7|2441.7|2441.85|2441.85|2441.86|2441.86|2441.7|2441.7|0
1605691710000|2020-11-18 09:28:30|2441.52|2441.52|2441.61|2441.61|2441.95|2441.95|2441.52|2441.52|0
1605691720000|2020-11-18 09:28:40|2441.8|2441.8|2441.02|2441.02|2441.8|2441.8|2441.02|2441.02|0
1605691730000|2020-11-18 09:28:50|2440.97|2440.97|2441.99|2441.99|2441.99|2441.99|2440.96|2440.96|0
1605691740000|2020-11-18 09:29:00|2442.16|2442.16|2441.91|2441.91|2442.16|2442.16|2441.74|2441.74|0
1605691750000|2020-11-18 09:29:10|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|0
1605691760000|2020-11-18 09:29:20|2442.03|2442.03|2442|2442|2442.03|2442.03|2442|2442|0
1605691770000|2020-11-18 09:29:30|2441.66|2441.66|2440.46|2440.46|2441.66|2441.66|2440.46|2440.46|0
1605691780000|2020-11-18 09:29:40|2440.29|2440.29|2440.76|2440.76|2440.76|2440.76|2440.28|2440.28|0
1605691790000|2020-11-18 09:29:50|2440.82|2440.82|2440.76|2440.76|2440.82|2440.82|2440.76|2440.76|0
1605691800000|2020-11-18 09:30:00|2440.74|2440.74|2441.47|2441.47|2441.47|2441.47|2440.74|2440.74|0
1605691810000|2020-11-18 09:30:10|2441.46|2441.46|2441.97|2441.97|2441.97|2441.97|2441.46|2441.46|0
1605691820000|2020-11-18 09:30:20|2441.68|2441.68|2440.58|2440.58|2441.68|2441.68|2440.58|2440.58|0
1605691830000|2020-11-18 09:30:30|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|2440.46|0
1605691840000|2020-11-18 09:30:40|2440.3|2440.3|2440.16|2440.16|2440.3|2440.3|2440.16|2440.16|0
1605691850000|2020-11-18 09:30:50|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|2440.33|0
1605691860000|2020-11-18 09:31:00|2440.29|2440.29|2439.92|2439.92|2440.29|2440.29|2439.91|2439.91|0
1605691870000|2020-11-18 09:31:10|2439.87|2439.87|2439.57|2439.57|2439.9|2439.9|2439.57|2439.57|0
1605691880000|2020-11-18 09:31:20|2439.52|2439.52|2439.66|2439.66|2439.68|2439.68|2439.52|2439.52|0
1605691890000|2020-11-18 09:31:30|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|2439.69|0
1605691900000|2020-11-18 09:31:40|2439.86|2439.86|2438.24|2438.24|2439.86|2439.86|2438.24|2438.24|0
1605691910000|2020-11-18 09:31:50|2438.19|2438.19|2437.69|2437.69|2438.19|2438.19|2437.69|2437.69|0
1605691920000|2020-11-18 09:32:00|2437.35|2437.35|2438.89|2438.89|2438.92|2438.92|2437.35|2437.35|0
1605691930000|2020-11-18 09:32:10|2438.87|2438.87|2438.87|2438.87|2438.87|2438.87|2438.87|2438.87|0
1605691940000|2020-11-18 09:32:20|2438.89|2438.89|2438.76|2438.76|2438.89|2438.89|2438.76|2438.76|0
1605691950000|2020-11-18 09:32:30|2438.75|2438.75|2438.72|2438.72|2438.75|2438.75|2438.72|2438.72|0
1605691960000|2020-11-18 09:32:40|2438.55|2438.55|2437.78|2437.78|2438.55|2438.55|2437.61|2437.61|0
1605691970000|2020-11-18 09:32:50|2437.73|2437.73|2437.9|2437.9|2437.9|2437.9|2437.73|2437.73|0
1605691980000|2020-11-18 09:33:00|2437.94|2437.94|2438.86|2438.86|2438.86|2438.86|2437.94|2437.94|0
1605691990000|2020-11-18 09:33:10|2438.92|2438.92|2438.69|2438.69|2438.92|2438.92|2438.59|2438.59|0
1605692000000|2020-11-18 09:33:20|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|0
1605692020000|2020-11-18 09:33:40|2438.94|2438.94|2438.79|2438.79|2439.19|2439.19|2438.79|2438.79|0
1605692030000|2020-11-18 09:33:50|2438.56|2438.56|2438.39|2438.39|2438.56|2438.56|2438.39|2438.39|0
1605692040000|2020-11-18 09:34:00|2438.56|2438.56|2438.96|2438.96|2438.96|2438.96|2438.56|2438.56|0
1605692050000|2020-11-18 09:34:10|2438.95|2438.95|2438.92|2438.92|2438.95|2438.95|2438.92|2438.92|0
1605692060000|2020-11-18 09:34:20|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|0
1605692080000|2020-11-18 09:34:40|2439.29|2439.29|2439.24|2439.24|2439.29|2439.29|2439.24|2439.24|0
1605692090000|2020-11-18 09:34:50|2439.29|2439.29|2439.27|2439.27|2439.29|2439.29|2439.27|2439.27|0
1605692100000|2020-11-18 09:35:00|2439.5|2439.5|2440.01|2440.01|2440.01|2440.01|2439.5|2439.5|0
1605692110000|2020-11-18 09:35:10|2439.84|2439.84|2439.63|2439.63|2439.84|2439.84|2439.46|2439.46|0
1605692130000|2020-11-18 09:35:30|2439.47|2439.47|2439.3|2439.3|2439.47|2439.47|2439.3|2439.3|0
1605692160000|2020-11-18 09:36:00|2438.97|2438.97|2440.18|2440.18|2440.18|2440.18|2438.97|2438.97|0
1605692170000|2020-11-18 09:36:10|2440.17|2440.17|2440.11|2440.11|2440.17|2440.17|2440.11|2440.11|0
1605692180000|2020-11-18 09:36:20|2440.16|2440.16|2440.83|2440.83|2440.83|2440.83|2440.16|2440.16|0
1605692190000|2020-11-18 09:36:30|2440.9|2440.9|2442.07|2442.07|2442.11|2442.11|2440.9|2440.9|0
1605692220000|2020-11-18 09:37:00|2441.98|2441.98|2441.87|2441.87|2441.98|2441.98|2441.87|2441.87|0
1605692230000|2020-11-18 09:37:10|2441.81|2441.81|2442.91|2442.91|2442.91|2442.91|2441.41|2441.41|0
1605692250000|2020-11-18 09:37:30|2443.08|2443.08|2443.29|2443.29|2443.52|2443.52|2443.08|2443.08|0
1605692260000|2020-11-18 09:37:40|2442.79|2442.79|2442.34|2442.34|2442.79|2442.79|2442.34|2442.34|0
1605692270000|2020-11-18 09:37:50|2442.36|2442.36|2442.19|2442.19|2442.36|2442.36|2442.19|2442.19|0
1605692280000|2020-11-18 09:38:00|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|2441.86|0
1605692290000|2020-11-18 09:38:10|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|0
1605692300000|2020-11-18 09:38:20|2441.47|2441.47|2441.3|2441.3|2441.47|2441.47|2441.3|2441.3|0
1605692310000|2020-11-18 09:38:30|2441.47|2441.47|2441.46|2441.46|2441.47|2441.47|2441.46|2441.46|0
1605692320000|2020-11-18 09:38:40|2441.79|2441.79|2442.25|2442.25|2442.25|2442.25|2441.79|2441.79|0
1605692340000|2020-11-18 09:39:00|2442.39|2442.39|2443.06|2443.06|2443.06|2443.06|2442.39|2442.39|0
1605692350000|2020-11-18 09:39:10|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|2442.83|0
1605692360000|2020-11-18 09:39:20|2442.67|2442.67|2442.62|2442.62|2442.67|2442.67|2442.62|2442.62|0
1605692370000|2020-11-18 09:39:30|2442.78|2442.78|2442.94|2442.94|2442.94|2442.94|2442.78|2442.78|0
1605692380000|2020-11-18 09:39:40|2443.02|2443.02|2445.17|2445.17|2445.19|2445.19|2443.02|2443.02|0
1605692390000|2020-11-18 09:39:50|2445|2445|2445|2445|2445.17|2445.17|2445|2445|0
1605692400000|2020-11-18 09:40:00|2445.17|2445.17|2445.24|2445.24|2445.24|2445.24|2445.17|2445.17|0
1605692410000|2020-11-18 09:40:10|2445.25|2445.25|2445.39|2445.39|2445.43|2445.43|2445.2|2445.2|0
1605692420000|2020-11-18 09:40:20|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|2445.72|0
1605692440000|2020-11-18 09:40:40|2445.73|2445.73|2445.46|2445.46|2445.73|2445.73|2445.22|2445.22|0
1605692450000|2020-11-18 09:40:50|2445.23|2445.23|2445.19|2445.19|2445.25|2445.25|2445.08|2445.08|0
1605692460000|2020-11-18 09:41:00|2445.36|2445.36|2445.3|2445.3|2445.4|2445.4|2445.07|2445.07|0
1605692470000|2020-11-18 09:41:10|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|2445.31|0
1605692480000|2020-11-18 09:41:20|2445.3|2445.3|2445.17|2445.17|2445.3|2445.3|2445.17|2445.17|0
1605692490000|2020-11-18 09:41:30|2445|2445|2445|2445|2445|2445|2445|2445|0
1605692500000|2020-11-18 09:41:40|2444.67|2444.67|2444.63|2444.63|2444.67|2444.67|2444.63|2444.63|0
1605692510000|2020-11-18 09:41:50|2444.62|2444.62|2444.42|2444.42|2444.62|2444.62|2444.42|2444.42|0
1605692530000|2020-11-18 09:42:10|2444.38|2444.38|2444.34|2444.34|2444.38|2444.38|2444.34|2444.34|0
1605692540000|2020-11-18 09:42:20|2444.38|2444.38|2444.55|2444.55|2444.55|2444.55|2444.38|2444.38|0
1605692550000|2020-11-18 09:42:30|2444.64|2444.64|2444.79|2444.79|2444.79|2444.79|2444.64|2444.64|0
1605692560000|2020-11-18 09:42:40|2444.96|2444.96|2444.99|2444.99|2444.99|2444.99|2444.96|2444.96|0
1605692570000|2020-11-18 09:42:50|2444.66|2444.66|2444.21|2444.21|2444.66|2444.66|2444.21|2444.21|0
1605692580000|2020-11-18 09:43:00|2444.37|2444.37|2444.63|2444.63|2444.86|2444.86|2444.34|2444.34|0
1605692590000|2020-11-18 09:43:10|2444.8|2444.8|2444.69|2444.69|2444.8|2444.8|2444.69|2444.69|0
1605692600000|2020-11-18 09:43:20|2444.63|2444.63|2444.55|2444.55|2444.63|2444.63|2444.41|2444.41|0
1605692620000|2020-11-18 09:43:40|2444.59|2444.59|2444.42|2444.42|2444.59|2444.59|2444.42|2444.42|0
1605692630000|2020-11-18 09:43:50|2444.26|2444.26|2444.15|2444.15|2444.26|2444.26|2444.15|2444.15|0
1605692640000|2020-11-18 09:44:00|2444.1|2444.1|2444.64|2444.64|2444.88|2444.88|2444.1|2444.1|0
1605692650000|2020-11-18 09:44:10|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|0
1605692660000|2020-11-18 09:44:20|2445.13|2445.13|2445.02|2445.02|2445.13|2445.13|2444.97|2444.97|0
1605692670000|2020-11-18 09:44:30|2444.91|2444.91|2444.81|2444.81|2444.91|2444.91|2444.74|2444.74|0
1605692690000|2020-11-18 09:44:50|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|2444.98|0
1605692700000|2020-11-18 09:45:00|2445.09|2445.09|2444.93|2444.93|2445.09|2445.09|2444.93|2444.93|0
1605692720000|2020-11-18 09:45:20|2444.91|2444.91|2445.08|2445.08|2445.08|2445.08|2444.91|2444.91|0
1605692730000|2020-11-18 09:45:30|2445.16|2445.16|2445.66|2445.66|2445.66|2445.66|2445.16|2445.16|0
1605692740000|2020-11-18 09:45:40|2445.82|2445.82|2445.88|2445.88|2445.94|2445.94|2445.82|2445.82|0
1605692750000|2020-11-18 09:45:50|2445.82|2445.82|2445.82|2445.82|2445.82|2445.82|2445.82|2445.82|0
1605692760000|2020-11-18 09:46:00|2445.66|2445.66|2445.43|2445.43|2445.66|2445.66|2445.43|2445.43|0
1605692770000|2020-11-18 09:46:10|2445.82|2445.82|2445.77|2445.77|2445.82|2445.82|2445.77|2445.77|0
1605692780000|2020-11-18 09:46:20|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|2445.71|0
1605692790000|2020-11-18 09:46:30|2445.77|2445.77|2445.27|2445.27|2445.77|2445.77|2445.27|2445.27|0
1605692800000|2020-11-18 09:46:40|2445.1|2445.1|2444.54|2444.54|2445.13|2445.13|2444.54|2444.54|0
1605692810000|2020-11-18 09:46:50|2444.17|2444.17|2443.65|2443.65|2444.17|2444.17|2443.65|2443.65|0
1605692820000|2020-11-18 09:47:00|2443.37|2443.37|2443.84|2443.84|2444|2444|2443.37|2443.37|0
1605692830000|2020-11-18 09:47:10|2444|2444|2443.98|2443.98|2444|2444|2443.98|2443.98|0
1605692840000|2020-11-18 09:47:20|2444|2444|2444.34|2444.34|2444.34|2444.34|2444|2444|0
1605692850000|2020-11-18 09:47:30|2444.35|2444.35|2444.19|2444.19|2444.36|2444.36|2444.19|2444.19|0
1605692860000|2020-11-18 09:47:40|2444.18|2444.18|2444.39|2444.39|2444.39|2444.39|2444|2444|0
1605692870000|2020-11-18 09:47:50|2444.28|2444.28|2444.22|2444.22|2444.28|2444.28|2444.22|2444.22|0
1605692880000|2020-11-18 09:48:00|2444.39|2444.39|2444.99|2444.99|2444.99|2444.99|2444.11|2444.11|0
1605692890000|2020-11-18 09:48:10|2444.82|2444.82|2444.66|2444.66|2444.82|2444.82|2444.66|2444.66|0
1605692900000|2020-11-18 09:48:20|2444.43|2444.43|2444.43|2444.43|2444.48|2444.48|2444.26|2444.26|0
1605692910000|2020-11-18 09:48:30|2444.26|2444.26|2444.76|2444.76|2444.76|2444.76|2444.26|2444.26|0
1605692920000|2020-11-18 09:48:40|2444.71|2444.71|2444.61|2444.61|2444.71|2444.71|2444.6|2444.6|0
1605692930000|2020-11-18 09:48:50|2444.32|2444.32|2444.57|2444.57|2444.57|2444.57|2444.32|2444.32|0
1605692940000|2020-11-18 09:49:00|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|2444.69|0
1605692950000|2020-11-18 09:49:10|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|2444.52|0
1605692960000|2020-11-18 09:49:20|2444.53|2444.53|2444.53|2444.53|2444.54|2444.54|2444.53|2444.53|0
1605692970000|2020-11-18 09:49:30|2444.19|2444.19|2444.17|2444.17|2444.19|2444.19|2444.17|2444.17|0
1605692990000|2020-11-18 09:49:50|2444|2444|2443.88|2443.88|2444|2444|2443.88|2443.88|0
1605693000000|2020-11-18 09:50:00|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|2443.92|0
1605693010000|2020-11-18 09:50:10|2444.03|2444.03|2444.59|2444.59|2444.59|2444.59|2444.03|2444.03|0
1605693020000|2020-11-18 09:50:20|2444.76|2444.76|2444.69|2444.69|2444.76|2444.76|2444.43|2444.43|0
1605693030000|2020-11-18 09:50:30|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|2444.8|0
1605693040000|2020-11-18 09:50:40|2444.97|2444.97|2445.02|2445.02|2445.02|2445.02|2444.8|2444.8|0
1605693050000|2020-11-18 09:50:50|2445.1|2445.1|2445.29|2445.29|2445.33|2445.33|2445.1|2445.1|0
1605693060000|2020-11-18 09:51:00|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|2445.12|0
1605693080000|2020-11-18 09:51:20|2445.01|2445.01|2444.15|2444.15|2445.01|2445.01|2444.15|2444.15|0
1605693090000|2020-11-18 09:51:30|2443.99|2443.99|2443.99|2443.99|2443.99|2443.99|2443.82|2443.82|0
1605693110000|2020-11-18 09:51:50|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|2444.15|0
1605693120000|2020-11-18 09:52:00|2444.19|2444.19|2444.36|2444.36|2444.53|2444.53|2444.19|2444.19|0
1605693130000|2020-11-18 09:52:10|2444.41|2444.41|2444.96|2444.96|2444.96|2444.96|2444.41|2444.41|0
1605693140000|2020-11-18 09:52:20|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|2445.04|0
1605693150000|2020-11-18 09:52:30|2445.06|2445.06|2444.87|2444.87|2445.32|2445.32|2444.87|2444.87|0
1605693160000|2020-11-18 09:52:40|2444.71|2444.71|2444.84|2444.84|2444.84|2444.84|2444.59|2444.59|0
1605693170000|2020-11-18 09:52:50|2444.88|2444.88|2444.88|2444.88|2444.88|2444.88|2444.72|2444.72|0
1605693180000|2020-11-18 09:53:00|2444.86|2444.86|2445.76|2445.76|2446.1|2446.1|2444.86|2444.86|0
1605693190000|2020-11-18 09:53:10|2445.7|2445.7|2445.72|2445.72|2445.72|2445.72|2445.67|2445.67|0
1605693200000|2020-11-18 09:53:20|2445.89|2445.89|2446.27|2446.27|2446.38|2446.38|2445.84|2445.84|0
1605693210000|2020-11-18 09:53:30|2446.1|2446.1|2445.89|2445.89|2446.1|2446.1|2445.89|2445.89|0
1605693220000|2020-11-18 09:53:40|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|2445.93|0
1605693240000|2020-11-18 09:54:00|2445.9|2445.9|2445.7|2445.7|2445.9|2445.9|2445.7|2445.7|0
1605693250000|2020-11-18 09:54:10|2445.31|2445.31|2444.72|2444.72|2445.31|2445.31|2444.72|2444.72|0
1605693260000|2020-11-18 09:54:20|2444.73|2444.73|2444.67|2444.67|2444.73|2444.73|2444.67|2444.67|0
1605693270000|2020-11-18 09:54:30|2444.63|2444.63|2444.52|2444.52|2444.63|2444.63|2444.52|2444.52|0
1605693280000|2020-11-18 09:54:40|2444.35|2444.35|2444.31|2444.31|2444.52|2444.52|2444.31|2444.31|0
1605693300000|2020-11-18 09:55:00|2444.54|2444.54|2445.61|2445.61|2445.61|2445.61|2444.54|2444.54|0
1605693310000|2020-11-18 09:55:10|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|2445.65|0
1605693330000|2020-11-18 09:55:30|2445.48|2445.48|2445.45|2445.45|2445.48|2445.48|2445.37|2445.37|0
1605693340000|2020-11-18 09:55:40|2445.12|2445.12|2445.24|2445.24|2445.28|2445.28|2445.12|2445.12|0
1605693350000|2020-11-18 09:55:50|2444.74|2444.74|2444.74|2444.74|2444.74|2444.74|2444.74|2444.74|0
1605693360000|2020-11-18 09:56:00|2444.67|2444.67|2444.42|2444.42|2444.7|2444.7|2444.42|2444.42|0
1605693370000|2020-11-18 09:56:10|2444.3|2444.3|2443.97|2443.97|2444.3|2444.3|2443.91|2443.91|0
1605693380000|2020-11-18 09:56:20|2444.14|2444.14|2444.05|2444.05|2444.14|2444.14|2444.05|2444.05|0
1605693390000|2020-11-18 09:56:30|2444.09|2444.09|2443.92|2443.92|2444.09|2444.09|2443.92|2443.92|0
1605693400000|2020-11-18 09:56:40|2443.59|2443.59|2443.69|2443.69|2443.69|2443.69|2443.58|2443.58|0
1605693410000|2020-11-18 09:56:50|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|2443.52|0
1605693420000|2020-11-18 09:57:00|2444.01|2444.01|2444.33|2444.33|2444.33|2444.33|2443.83|2443.83|0
1605693430000|2020-11-18 09:57:10|2444.32|2444.32|2444.31|2444.31|2444.32|2444.32|2444.31|2444.31|0
1605693440000|2020-11-18 09:57:20|2444.14|2444.14|2443.97|2443.97|2444.14|2444.14|2443.97|2443.97|0
1605693450000|2020-11-18 09:57:30|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|2443.81|0
1605693460000|2020-11-18 09:57:40|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|2443.48|0
1605693480000|2020-11-18 09:58:00|2443.55|2443.55|2443.3|2443.3|2443.55|2443.55|2443.3|2443.3|0
1605693490000|2020-11-18 09:58:10|2443.35|2443.35|2443.3|2443.3|2443.35|2443.35|2443.3|2443.3|0
1605693500000|2020-11-18 09:58:20|2443.31|2443.31|2443.03|2443.03|2443.34|2443.34|2442.95|2442.95|0
1605693510000|2020-11-18 09:58:30|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|2442.55|0
1605693520000|2020-11-18 09:58:40|2442.38|2442.38|2442.2|2442.2|2442.38|2442.38|2442.2|2442.2|0
1605693530000|2020-11-18 09:58:50|2441.53|2441.53|2441.59|2441.59|2441.59|2441.59|2441.53|2441.53|0
1605693540000|2020-11-18 09:59:00|2441.6|2441.6|2441.99|2441.99|2441.99|2441.99|2441.6|2441.6|0
1605693550000|2020-11-18 09:59:10|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|2442.01|0
1605693560000|2020-11-18 09:59:20|2442.5|2442.5|2442.63|2442.63|2442.8|2442.8|2442.5|2442.5|0
1605693570000|2020-11-18 09:59:30|2442.8|2442.8|2442.73|2442.73|2442.8|2442.8|2442.73|2442.73|0
1605693590000|2020-11-18 09:59:50|2442.57|2442.57|2442.4|2442.4|2442.57|2442.57|2442.4|2442.4|0
1605693610000|2020-11-18 10:00:10|2442.43|2442.43|2442.42|2442.42|2442.43|2442.43|2442.42|2442.42|0
1605693620000|2020-11-18 10:00:20|2442.59|2442.59|2442.51|2442.51|2442.88|2442.88|2442.51|2442.51|0
1605693630000|2020-11-18 10:00:30|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|2442.5|0
1605693640000|2020-11-18 10:00:40|2442.67|2442.67|2442.88|2442.88|2442.97|2442.97|2442.67|2442.67|0
1605693650000|2020-11-18 10:00:50|2442.71|2442.71|2442.88|2442.88|2442.88|2442.88|2442.71|2442.71|0
1605693660000|2020-11-18 10:01:00|2443.11|2443.11|2443.17|2443.17|2443.17|2443.17|2443.11|2443.11|0
1605693670000|2020-11-18 10:01:10|2443.21|2443.21|2443.32|2443.32|2443.32|2443.32|2443.21|2443.21|0
1605693700000|2020-11-18 10:01:40|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|2443.36|0
1605693710000|2020-11-18 10:01:50|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|2444.2|0
1605693720000|2020-11-18 10:02:00|2444.35|2444.35|2446.84|2446.84|2446.84|2446.84|2444.35|2444.35|0
1605693730000|2020-11-18 10:02:10|2446.88|2446.88|2446.72|2446.72|2446.88|2446.88|2446.72|2446.72|0
1605693740000|2020-11-18 10:02:20|2446.77|2446.77|2446.66|2446.66|2446.8|2446.8|2446.66|2446.66|0
1605693750000|2020-11-18 10:02:30|2446.7|2446.7|2447.66|2447.66|2447.66|2447.66|2446.7|2446.7|0
1605693760000|2020-11-18 10:02:40|2447.88|2447.88|2447.92|2447.92|2447.92|2447.92|2447.88|2447.88|0
1605693770000|2020-11-18 10:02:50|2448.08|2448.08|2449.25|2449.25|2449.25|2449.25|2448.08|2448.08|0
1605693790000|2020-11-18 10:03:10|2449.21|2449.21|2448.39|2448.39|2449.21|2449.21|2448.39|2448.39|0
1605693810000|2020-11-18 10:03:30|2448.35|2448.35|2448.31|2448.31|2448.42|2448.42|2448.31|2448.31|0
1605693820000|2020-11-18 10:03:40|2447.33|2447.33|2447.47|2447.47|2447.47|2447.47|2447.26|2447.26|0
1605693840000|2020-11-18 10:04:00|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|2447.49|0
1605693850000|2020-11-18 10:04:10|2447.15|2447.15|2447.32|2447.32|2447.32|2447.32|2447.15|2447.15|0
1605693870000|2020-11-18 10:04:30|2447.15|2447.15|2447.15|2447.15|2447.15|2447.15|2446.99|2446.99|0
1605693880000|2020-11-18 10:04:40|2446.98|2446.98|2447.15|2447.15|2447.15|2447.15|2446.98|2446.98|0
1605693900000|2020-11-18 10:05:00|2447.03|2447.03|2447.58|2447.58|2447.6|2447.6|2447.03|2447.03|0
1605693910000|2020-11-18 10:05:10|2447.75|2447.75|2448.24|2448.24|2448.24|2448.24|2447.75|2447.75|0
1605693920000|2020-11-18 10:05:20|2448.2|2448.2|2448.53|2448.53|2448.53|2448.53|2447.98|2447.98|0
1605693930000|2020-11-18 10:05:30|2448.02|2448.02|2448.29|2448.29|2448.29|2448.29|2447.96|2447.96|0
1605693940000|2020-11-18 10:05:40|2448.45|2448.45|2448.45|2448.45|2448.45|2448.45|2448.45|2448.45|0
1605693950000|2020-11-18 10:05:50|2448.5|2448.5|2448.54|2448.54|2448.54|2448.54|2448.5|2448.5|0
1605693960000|2020-11-18 10:06:00|2448.7|2448.7|2448.7|2448.7|2448.7|2448.7|2448.7|2448.7|0
1605693970000|2020-11-18 10:06:10|2448.76|2448.76|2448.94|2448.94|2449.1|2449.1|2448.76|2448.76|0
1605693980000|2020-11-18 10:06:20|2448.98|2448.98|2449.92|2449.92|2449.92|2449.92|2448.94|2448.94|0
1605693990000|2020-11-18 10:06:30|2449.93|2449.93|2450.71|2450.71|2450.79|2450.79|2449.93|2449.93|0
1605694000000|2020-11-18 10:06:40|2450.88|2450.88|2451.04|2451.04|2451.21|2451.21|2450.88|2450.88|0
1605694010000|2020-11-18 10:06:50|2450.53|2450.53|2448.93|2448.93|2450.53|2450.53|2448.93|2448.93|0
1605694020000|2020-11-18 10:07:00|2449.09|2449.09|2449.47|2449.47|2449.47|2449.47|2449.09|2449.09|0
1605694030000|2020-11-18 10:07:10|2449.51|2449.51|2450.01|2450.01|2450.01|2450.01|2449.51|2449.51|0
1605694040000|2020-11-18 10:07:20|2451.01|2451.01|2450.73|2450.73|2451.01|2451.01|2450.73|2450.73|0
1605694050000|2020-11-18 10:07:30|2450.51|2450.51|2450.45|2450.45|2450.51|2450.51|2450.45|2450.45|0
1605694060000|2020-11-18 10:07:40|2450.47|2450.47|2450.45|2450.45|2450.48|2450.48|2450.45|2450.45|0
1605694070000|2020-11-18 10:07:50|2450.55|2450.55|2450.61|2450.61|2450.61|2450.61|2450.49|2450.49|0
1605694080000|2020-11-18 10:08:00|2450.44|2450.44|2450.71|2450.71|2450.71|2450.71|2450.27|2450.27|0
1605694090000|2020-11-18 10:08:10|2450.38|2450.38|2449.57|2449.57|2450.38|2450.38|2449.57|2449.57|0
1605694110000|2020-11-18 10:08:30|2449.52|2449.52|2449.68|2449.68|2449.68|2449.68|2449.52|2449.52|0
1605694130000|2020-11-18 10:08:50|2449.72|2449.72|2449.89|2449.89|2449.89|2449.89|2449.72|2449.72|0
1605694150000|2020-11-18 10:09:10|2449.97|2449.97|2449.98|2449.98|2449.98|2449.98|2449.97|2449.97|0
1605694160000|2020-11-18 10:09:20|2450.32|2450.32|2450.3|2450.3|2450.37|2450.37|2450.3|2450.3|0
1605694170000|2020-11-18 10:09:30|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|2450.47|0
1605694180000|2020-11-18 10:09:40|2450.51|2450.51|2450.63|2450.63|2450.63|2450.63|2450.51|2450.51|0
1605694190000|2020-11-18 10:09:50|2450.79|2450.79|2450.96|2450.96|2450.96|2450.96|2450.79|2450.79|0
1605694200000|2020-11-18 10:10:00|2450.85|2450.85|2450.76|2450.76|2450.99|2450.99|2450.65|2450.65|0
1605694210000|2020-11-18 10:10:10|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|2450.43|0
1605694220000|2020-11-18 10:10:20|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|2450.32|0
1605694230000|2020-11-18 10:10:30|2450.26|2450.26|2449.38|2449.38|2450.26|2450.26|2449.38|2449.38|0
1605694240000|2020-11-18 10:10:40|2449.27|2449.27|2447.89|2447.89|2449.27|2449.27|2447.89|2447.89|0
1605694250000|2020-11-18 10:10:50|2448.05|2448.05|2448.25|2448.25|2448.25|2448.25|2447.88|2447.88|0
1605694260000|2020-11-18 10:11:00|2448.3|2448.3|2448.65|2448.65|2449.37|2449.37|2448.3|2448.3|0
1605694270000|2020-11-18 10:11:10|2448.69|2448.69|2449.55|2449.55|2449.6|2449.6|2448.69|2448.69|0
1605694280000|2020-11-18 10:11:20|2449.58|2449.58|2448.95|2448.95|2449.92|2449.92|2448.95|2448.95|0
1605694290000|2020-11-18 10:11:30|2448.45|2448.45|2448.23|2448.23|2448.45|2448.45|2448.23|2448.23|0
1605694300000|2020-11-18 10:11:40|2447.89|2447.89|2447.81|2447.81|2447.89|2447.89|2447.81|2447.81|0
1605694320000|2020-11-18 10:12:00|2447.85|2447.85|2447.91|2447.91|2447.91|2447.91|2447.85|2447.85|0
1605694330000|2020-11-18 10:12:10|2447.8|2447.8|2447.81|2447.81|2447.81|2447.81|2447.8|2447.8|0
1605694350000|2020-11-18 10:12:30|2448.64|2448.64|2449.11|2449.11|2449.11|2449.11|2448.64|2448.64|0
1605694360000|2020-11-18 10:12:40|2449.07|2449.07|2449.07|2449.07|2449.07|2449.07|2449.07|2449.07|0
1605694370000|2020-11-18 10:12:50|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|2449.19|0
1605694390000|2020-11-18 10:13:10|2449.42|2449.42|2449.5|2449.5|2449.5|2449.5|2449.42|2449.42|0
1605694410000|2020-11-18 10:13:30|2449.44|2449.44|2450.3|2450.3|2450.3|2450.3|2449.4|2449.4|0
1605694420000|2020-11-18 10:13:40|2450.41|2450.41|2450.2|2450.2|2450.41|2450.41|2450.2|2450.2|0
1605694430000|2020-11-18 10:13:50|2449.86|2449.86|2449.86|2449.86|2449.86|2449.86|2449.86|2449.86|0
1605694440000|2020-11-18 10:14:00|2449.41|2449.41|2450.24|2450.24|2450.24|2450.24|2449.41|2449.41|0
1605694450000|2020-11-18 10:14:10|2450.46|2450.46|2451.2|2451.2|2451.2|2451.2|2450.46|2450.46|0
1605694460000|2020-11-18 10:14:20|2451.23|2451.23|2451.53|2451.53|2451.53|2451.53|2451.06|2451.06|0
1605694470000|2020-11-18 10:14:30|2451.64|2451.64|2451.78|2451.78|2451.78|2451.78|2451.64|2451.64|0
1605694480000|2020-11-18 10:14:40|2451.67|2451.67|2451.91|2451.91|2451.91|2451.91|2451.55|2451.55|0
1605694490000|2020-11-18 10:14:50|2451.86|2451.86|2452.26|2452.26|2452.26|2452.26|2451.86|2451.86|0
1605694500000|2020-11-18 10:15:00|2452.43|2452.43|2452.86|2452.86|2452.86|2452.86|2452.43|2452.43|0
1605694510000|2020-11-18 10:15:10|2453.09|2453.09|2453.2|2453.2|2453.29|2453.29|2453.09|2453.09|0
1605694520000|2020-11-18 10:15:20|2453.31|2453.31|2453.33|2453.33|2453.33|2453.33|2453.31|2453.31|0
1605694530000|2020-11-18 10:15:30|2453.67|2453.67|2454.07|2454.07|2454.07|2454.07|2453.67|2453.67|0
1605694540000|2020-11-18 10:15:40|2453.96|2453.96|2455.07|2455.07|2455.07|2455.07|2453.9|2453.9|0
1605694550000|2020-11-18 10:15:50|2454.99|2454.99|2454.83|2454.83|2455.06|2455.06|2454.83|2454.83|0
1605694560000|2020-11-18 10:16:00|2455.08|2455.08|2455.16|2455.16|2455.16|2455.16|2455.08|2455.08|0
1605694570000|2020-11-18 10:16:10|2455.12|2455.12|2455.01|2455.01|2455.28|2455.28|2454.9|2454.9|0
1605694580000|2020-11-18 10:16:20|2454.9|2454.9|2454.77|2454.77|2454.9|2454.9|2454.77|2454.77|0
1605694590000|2020-11-18 10:16:30|2454.72|2454.72|2452.58|2452.58|2454.77|2454.77|2452.58|2452.58|0
1605694600000|2020-11-18 10:16:40|2452.57|2452.57|2451.93|2451.93|2452.57|2452.57|2451.93|2451.93|0
1605694610000|2020-11-18 10:16:50|2452.11|2452.11|2452.11|2452.11|2452.11|2452.11|2452.11|2452.11|0
1605694620000|2020-11-18 10:17:00|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|0
1605694630000|2020-11-18 10:17:10|2452.21|2452.21|2452.37|2452.37|2452.37|2452.37|2452.21|2452.21|0
1605694640000|2020-11-18 10:17:20|2452.72|2452.72|2452.43|2452.43|2452.72|2452.72|2452.43|2452.43|0
1605694650000|2020-11-18 10:17:30|2452.15|2452.15|2452.05|2452.05|2452.15|2452.15|2452.04|2452.04|0
1605694660000|2020-11-18 10:17:40|2451.82|2451.82|2451.67|2451.67|2451.82|2451.82|2451.66|2451.66|0
1605694670000|2020-11-18 10:17:50|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|0
1605694680000|2020-11-18 10:18:00|2451.6|2451.6|2452.41|2452.41|2452.41|2452.41|2451.57|2451.57|0
1605694690000|2020-11-18 10:18:10|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|0
1605694700000|2020-11-18 10:18:20|2452.25|2452.25|2452.29|2452.29|2452.29|2452.29|2452.25|2452.25|0
1605694710000|2020-11-18 10:18:30|2452.46|2452.46|2452.23|2452.23|2452.46|2452.46|2452.23|2452.23|0
1605694720000|2020-11-18 10:18:40|2452.06|2452.06|2451.79|2451.79|2452.06|2452.06|2451.75|2451.75|0
1605694730000|2020-11-18 10:18:50|2451.68|2451.68|2451.68|2451.68|2451.68|2451.68|2451.68|2451.68|0
1605694750000|2020-11-18 10:19:10|2451.85|2451.85|2451.52|2451.52|2451.85|2451.85|2451.52|2451.52|0
1605694760000|2020-11-18 10:19:20|2451.4|2451.4|2451.18|2451.18|2451.47|2451.47|2451.15|2451.15|0
1605694770000|2020-11-18 10:19:30|2451.26|2451.26|2451.22|2451.22|2451.29|2451.29|2451.22|2451.22|0
1605694780000|2020-11-18 10:19:40|2451.1|2451.1|2450.93|2450.93|2451.1|2451.1|2450.91|2450.91|0
1605694790000|2020-11-18 10:19:50|2450.94|2450.94|2450.15|2450.15|2450.94|2450.94|2450.15|2450.15|0
1605694800000|2020-11-18 10:20:00|2449.92|2449.92|2449.69|2449.69|2450.1|2450.1|2449.69|2449.69|0
1605694810000|2020-11-18 10:20:10|2449.91|2449.91|2450|2450|2450|2450|2449.91|2449.91|0
1605694820000|2020-11-18 10:20:20|2450.17|2450.17|2450.21|2450.21|2450.21|2450.21|2450.17|2450.17|0
1605694830000|2020-11-18 10:20:30|2450.15|2450.15|2449.92|2449.92|2450.15|2450.15|2449.92|2449.92|0
1605694840000|2020-11-18 10:20:40|2449.88|2449.88|2450.21|2450.21|2450.21|2450.21|2449.88|2449.88|0
1605694860000|2020-11-18 10:21:00|2450.04|2450.04|2450.04|2450.04|2450.04|2450.04|2449.87|2449.87|0
1605694870000|2020-11-18 10:21:10|2450.08|2450.08|2449.97|2449.97|2450.08|2450.08|2449.97|2449.97|0
1605694880000|2020-11-18 10:21:20|2450.08|2450.08|2449.91|2449.91|2450.08|2450.08|2449.91|2449.91|0
1605694910000|2020-11-18 10:21:50|2449.41|2449.41|2449.08|2449.08|2449.41|2449.41|2449.08|2449.08|0
1605694920000|2020-11-18 10:22:00|2448.91|2448.91|2449.08|2449.08|2449.08|2449.08|2448.91|2448.91|0
1605694930000|2020-11-18 10:22:10|2449.12|2449.12|2449.18|2449.18|2449.18|2449.18|2449.12|2449.12|0
1605694940000|2020-11-18 10:22:20|2449.35|2449.35|2449.54|2449.54|2449.54|2449.54|2449.35|2449.35|0
1605694950000|2020-11-18 10:22:30|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|2449.42|0
1605694960000|2020-11-18 10:22:40|2449.39|2449.39|2448.85|2448.85|2449.39|2449.39|2448.79|2448.79|0
1605694970000|2020-11-18 10:22:50|2448.92|2448.92|2448.92|2448.92|2448.92|2448.92|2448.84|2448.84|0
1605694980000|2020-11-18 10:23:00|2448.96|2448.96|2449.53|2449.53|2449.76|2449.76|2448.96|2448.96|0
1605694990000|2020-11-18 10:23:10|2449.48|2449.48|2449.53|2449.53|2449.53|2449.53|2449.48|2449.48|0
1605695000000|2020-11-18 10:23:20|2449.42|2449.42|2449.18|2449.18|2449.42|2449.42|2449.18|2449.18|0
1605695010000|2020-11-18 10:23:30|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|2449.14|0
1605695020000|2020-11-18 10:23:40|2449.1|2449.1|2449.27|2449.27|2449.27|2449.27|2449.1|2449.1|0
1605695030000|2020-11-18 10:23:50|2449.43|2449.43|2449.43|2449.43|2449.43|2449.43|2449.43|2449.43|0
1605695040000|2020-11-18 10:24:00|2449.48|2449.48|2450.11|2450.11|2450.11|2450.11|2449.48|2449.48|0
1605695050000|2020-11-18 10:24:10|2450.06|2450.06|2450.06|2450.06|2450.06|2450.06|2450.06|2450.06|0
1605695060000|2020-11-18 10:24:20|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|0
1605695070000|2020-11-18 10:24:30|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|0
1605695090000|2020-11-18 10:24:50|2450.27|2450.27|2451.36|2451.36|2451.43|2451.43|2450.27|2450.27|0
1605695100000|2020-11-18 10:25:00|2451.19|2451.19|2451.19|2451.19|2451.19|2451.19|2451.19|2451.19|0
1605695110000|2020-11-18 10:25:10|2451.12|2451.12|2451.16|2451.16|2451.16|2451.16|2451.12|2451.12|0
1605695120000|2020-11-18 10:25:20|2451.23|2451.23|2451.23|2451.23|2451.23|2451.23|2451.23|2451.23|0
1605695140000|2020-11-18 10:25:40|2451.29|2451.29|2451.61|2451.61|2451.66|2451.66|2451.29|2451.29|0
1605695160000|2020-11-18 10:26:00|2451.55|2451.55|2450.96|2450.96|2451.55|2451.55|2450.96|2450.96|0
1605695170000|2020-11-18 10:26:10|2450.95|2450.95|2450.5|2450.5|2450.95|2450.95|2450.5|2450.5|0
1605695180000|2020-11-18 10:26:20|2450.45|2450.45|2450.08|2450.08|2450.45|2450.45|2450.08|2450.08|0
1605695190000|2020-11-18 10:26:30|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|0
1605695200000|2020-11-18 10:26:40|2450.08|2450.08|2450.08|2450.08|2450.08|2450.08|2450.08|2450.08|0
1605695210000|2020-11-18 10:26:50|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|2449.91|0
1605695220000|2020-11-18 10:27:00|2450.41|2450.41|2451.29|2451.29|2451.29|2451.29|2450.41|2450.41|0
1605695230000|2020-11-18 10:27:10|2451.4|2451.4|2451.31|2451.31|2451.51|2451.51|2451.29|2451.29|0
1605695240000|2020-11-18 10:27:20|2451.32|2451.32|2451.33|2451.33|2451.33|2451.33|2451.32|2451.32|0
1605695250000|2020-11-18 10:27:30|2451.23|2451.23|2450.82|2450.82|2451.23|2451.23|2450.82|2450.82|0
1605695260000|2020-11-18 10:27:40|2450.81|2450.81|2450.88|2450.88|2450.88|2450.88|2450.81|2450.81|0
1605695280000|2020-11-18 10:28:00|2450.84|2450.84|2450.9|2450.9|2450.9|2450.9|2450.82|2450.82|0
1605695290000|2020-11-18 10:28:10|2450.95|2450.95|2450.95|2450.95|2450.95|2450.95|2450.95|2450.95|0
1605695300000|2020-11-18 10:28:20|2451.28|2451.28|2451.28|2451.28|2451.28|2451.28|2451.28|2451.28|0
1605695320000|2020-11-18 10:28:40|2451.2|2451.2|2451.26|2451.26|2451.26|2451.26|2451.2|2451.2|0
1605695330000|2020-11-18 10:28:50|2451.34|2451.34|2451.39|2451.39|2451.39|2451.39|2451.34|2451.34|0
1605695340000|2020-11-18 10:29:00|2451.56|2451.56|2452.42|2452.42|2452.42|2452.42|2451.53|2451.53|0
1605695350000|2020-11-18 10:29:10|2453.08|2453.08|2452.86|2452.86|2453.25|2453.25|2452.86|2452.86|0
1605695360000|2020-11-18 10:29:20|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|2453.02|0
1605695390000|2020-11-18 10:29:50|2452.86|2452.86|2452.79|2452.79|2453.13|2453.13|2452.79|2452.79|0
1605695400000|2020-11-18 10:30:00|2453.29|2453.29|2452.77|2452.77|2453.29|2453.29|2452.77|2452.77|0
1605695410000|2020-11-18 10:30:10|2452.83|2452.83|2452.6|2452.6|2452.83|2452.83|2452.6|2452.6|0
1605695420000|2020-11-18 10:30:20|2452.43|2452.43|2452.39|2452.39|2452.43|2452.43|2452.39|2452.39|0
1605695440000|2020-11-18 10:30:40|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|0
1605695450000|2020-11-18 10:30:50|2452.67|2452.67|2452.17|2452.17|2452.67|2452.67|2452.12|2452.12|0
1605695460000|2020-11-18 10:31:00|2452.11|2452.11|2452.03|2452.03|2452.11|2452.11|2452.02|2452.02|0
1605695470000|2020-11-18 10:31:10|2451.98|2451.98|2451.58|2451.58|2451.98|2451.98|2451.58|2451.58|0
1605695480000|2020-11-18 10:31:20|2451.62|2451.62|2451.39|2451.39|2451.62|2451.62|2451.39|2451.39|0
1605695490000|2020-11-18 10:31:30|2451.04|2451.04|2450.66|2450.66|2451.09|2451.09|2450.65|2450.65|0
1605695510000|2020-11-18 10:31:50|2450.33|2450.33|2449.94|2449.94|2450.33|2450.33|2449.84|2449.84|0
1605695520000|2020-11-18 10:32:00|2449.81|2449.81|2449.64|2449.64|2449.81|2449.81|2449.47|2449.47|0
1605695530000|2020-11-18 10:32:10|2449.25|2449.25|2449.4|2449.4|2449.4|2449.4|2448.71|2448.71|0
1605695540000|2020-11-18 10:32:20|2449.56|2449.56|2449.39|2449.39|2449.56|2449.56|2449.39|2449.39|0
1605695550000|2020-11-18 10:32:30|2449.56|2449.56|2449.56|2449.56|2449.56|2449.56|2449.56|2449.56|0
1605695570000|2020-11-18 10:32:50|2449.55|2449.55|2451.73|2451.73|2451.73|2451.73|2449.55|2449.55|0
1605695580000|2020-11-18 10:33:00|2451.84|2451.84|2451.1|2451.1|2451.84|2451.84|2451.1|2451.1|0
1605695590000|2020-11-18 10:33:10|2450.93|2450.93|2450.65|2450.65|2450.93|2450.93|2450.65|2450.65|0
1605695610000|2020-11-18 10:33:30|2449.65|2449.65|2450.03|2450.03|2450.03|2450.03|2449.65|2449.65|0
1605695620000|2020-11-18 10:33:40|2449.87|2449.87|2449.95|2449.95|2450.03|2450.03|2449.87|2449.87|0
1605695640000|2020-11-18 10:34:00|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|2449.61|0
1605695650000|2020-11-18 10:34:10|2449.56|2449.56|2449.86|2449.86|2449.9|2449.9|2449.56|2449.56|0
1605695660000|2020-11-18 10:34:20|2449.95|2449.95|2449.85|2449.85|2449.97|2449.97|2449.85|2449.85|0
1605695670000|2020-11-18 10:34:30|2449.74|2449.74|2450.24|2450.24|2450.4|2450.4|2449.74|2449.74|0
1605695690000|2020-11-18 10:34:50|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|2450.11|0
1605695700000|2020-11-18 10:35:00|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|0
1605695710000|2020-11-18 10:35:10|2450.33|2450.33|2450.28|2450.28|2450.33|2450.33|2450.28|2450.28|0
1605695730000|2020-11-18 10:35:30|2450.17|2450.17|2450.11|2450.11|2450.17|2450.17|2450.11|2450.11|0
1605695740000|2020-11-18 10:35:40|2450.05|2450.05|2450.05|2450.05|2450.05|2450.05|2450.05|2450.05|0
1605695750000|2020-11-18 10:35:50|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|2449.89|0
1605695760000|2020-11-18 10:36:00|2450.23|2450.23|2450.18|2450.18|2450.23|2450.23|2450.18|2450.18|0
1605695770000|2020-11-18 10:36:10|2450.38|2450.38|2450.12|2450.12|2450.42|2450.42|2450.12|2450.12|0
1605695780000|2020-11-18 10:36:20|2450.06|2450.06|2450.1|2450.1|2450.1|2450.1|2450.06|2450.06|0
1605695790000|2020-11-18 10:36:30|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|2450.38|0
1605695810000|2020-11-18 10:36:50|2450.42|2450.42|2450.25|2450.25|2450.42|2450.42|2450.25|2450.25|0
1605695820000|2020-11-18 10:37:00|2450.58|2450.58|2450.19|2450.19|2450.58|2450.58|2450.19|2450.19|0
1605695830000|2020-11-18 10:37:10|2450.21|2450.21|2449.57|2449.57|2450.21|2450.21|2449.41|2449.41|0
1605695840000|2020-11-18 10:37:20|2449.52|2449.52|2448.95|2448.95|2449.67|2449.67|2448.95|2448.95|0
1605695850000|2020-11-18 10:37:30|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|2448.84|0
1605695860000|2020-11-18 10:37:40|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|2449.01|0
1605695870000|2020-11-18 10:37:50|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|2449.18|0
1605695880000|2020-11-18 10:38:00|2449.56|2449.56|2449.95|2449.95|2449.95|2449.95|2449.56|2449.56|0
1605695900000|2020-11-18 10:38:20|2449.99|2449.99|2450.15|2450.15|2450.15|2450.15|2449.95|2449.95|0
1605695910000|2020-11-18 10:38:30|2450.11|2450.11|2450.16|2450.16|2450.22|2450.22|2450|2450|0
1605695920000|2020-11-18 10:38:40|2450.2|2450.2|2450.16|2450.16|2450.2|2450.2|2450.16|2450.16|0
1605695930000|2020-11-18 10:38:50|2449.88|2449.88|2449.65|2449.65|2449.88|2449.88|2449.49|2449.49|0
1605695940000|2020-11-18 10:39:00|2449.98|2449.98|2450.1|2450.1|2450.1|2450.1|2449.98|2449.98|0
1605695950000|2020-11-18 10:39:10|2450.27|2450.27|2450.21|2450.21|2450.27|2450.27|2450.21|2450.21|0
1605695960000|2020-11-18 10:39:20|2449.88|2449.88|2449.88|2449.88|2449.88|2449.88|2449.71|2449.71|0
1605695970000|2020-11-18 10:39:30|2450.04|2450.04|2449.88|2449.88|2450.04|2450.04|2449.88|2449.88|0
1605695980000|2020-11-18 10:39:40|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|2449.83|0
1605695990000|2020-11-18 10:39:50|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|2449.72|0
1605696000000|2020-11-18 10:40:00|2449.83|2449.83|2450.18|2450.18|2450.18|2450.18|2449.83|2449.83|0
1605696010000|2020-11-18 10:40:10|2450.23|2450.23|2450.01|2450.01|2450.23|2450.23|2450.01|2450.01|0
1605696020000|2020-11-18 10:40:20|2450.34|2450.34|2450.34|2450.34|2450.34|2450.34|2450.34|2450.34|0
1605696030000|2020-11-18 10:40:30|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|2450.28|0
1605696040000|2020-11-18 10:40:40|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|2450.23|0
1605696050000|2020-11-18 10:40:50|2449.89|2449.89|2449.73|2449.73|2449.89|2449.89|2449.73|2449.73|0
1605696060000|2020-11-18 10:41:00|2449.56|2449.56|2449.51|2449.51|2449.56|2449.56|2449.51|2449.51|0
1605696070000|2020-11-18 10:41:10|2449.56|2449.56|2449.23|2449.23|2449.56|2449.56|2449.23|2449.23|0
1605696080000|2020-11-18 10:41:20|2449.15|2449.15|2448.81|2448.81|2449.15|2449.15|2448.81|2448.81|0
1605696100000|2020-11-18 10:41:40|2448.65|2448.65|2449.47|2449.47|2449.47|2449.47|2448.65|2448.65|0
1605696110000|2020-11-18 10:41:50|2449.45|2449.45|2449.45|2449.45|2449.45|2449.45|2449.45|2449.45|0
1605696120000|2020-11-18 10:42:00|2449.33|2449.33|2449.11|2449.11|2449.33|2449.33|2448.94|2448.94|0
1605696130000|2020-11-18 10:42:10|2449.16|2449.16|2449.15|2449.15|2449.16|2449.16|2449.15|2449.15|0
1605696140000|2020-11-18 10:42:20|2449.21|2449.21|2449.15|2449.15|2449.21|2449.21|2449.15|2449.15|0
1605696150000|2020-11-18 10:42:30|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|2449.21|0
1605696160000|2020-11-18 10:42:40|2449.04|2449.04|2449.71|2449.71|2449.71|2449.71|2449.04|2449.04|0
1605696170000|2020-11-18 10:42:50|2449.54|2449.54|2449.54|2449.54|2449.71|2449.71|2449.54|2449.54|0
1605696190000|2020-11-18 10:43:10|2449.49|2449.49|2449.43|2449.43|2449.49|2449.49|2449.43|2449.43|0
1605696200000|2020-11-18 10:43:20|2449.39|2449.39|2448.89|2448.89|2449.39|2449.39|2448.89|2448.89|0
1605696210000|2020-11-18 10:43:30|2448.69|2448.69|2448.61|2448.61|2448.69|2448.69|2448.61|2448.61|0
1605696220000|2020-11-18 10:43:40|2448.48|2448.48|2448.44|2448.44|2448.48|2448.48|2448.44|2448.44|0
1605696230000|2020-11-18 10:43:50|2448.48|2448.48|2448.21|2448.21|2448.48|2448.48|2448.21|2448.21|0
1605696240000|2020-11-18 10:44:00|2448.32|2448.32|2448.09|2448.09|2448.32|2448.32|2448.09|2448.09|0
1605696250000|2020-11-18 10:44:10|2448.15|2448.15|2448.11|2448.11|2448.15|2448.15|2448.11|2448.11|0
1605696260000|2020-11-18 10:44:20|2448.16|2448.16|2448.91|2448.91|2449.41|2449.41|2448.16|2448.16|0
1605696270000|2020-11-18 10:44:30|2448.85|2448.85|2448.82|2448.82|2448.86|2448.86|2448.82|2448.82|0
1605696280000|2020-11-18 10:44:40|2448.48|2448.48|2448.57|2448.57|2448.57|2448.57|2448.48|2448.48|0
1605696290000|2020-11-18 10:44:50|2448.64|2448.64|2448.81|2448.81|2448.81|2448.81|2448.64|2448.64|0
1605696310000|2020-11-18 10:45:10|2448.64|2448.64|2448.81|2448.81|2448.81|2448.81|2448.64|2448.64|0
1605696320000|2020-11-18 10:45:20|2448.87|2448.87|2448.87|2448.87|2448.87|2448.87|2448.87|2448.87|0
1605696330000|2020-11-18 10:45:30|2448.81|2448.81|2448.54|2448.54|2448.81|2448.81|2448.48|2448.48|0
1605696340000|2020-11-18 10:45:40|2448.49|2448.49|2449.45|2449.45|2449.45|2449.45|2448.46|2448.46|0
1605696350000|2020-11-18 10:45:50|2449.57|2449.57|2449.52|2449.52|2449.57|2449.57|2449.52|2449.52|0
1605696360000|2020-11-18 10:46:00|2449.58|2449.58|2449.91|2449.91|2449.91|2449.91|2449.58|2449.58|0
1605696370000|2020-11-18 10:46:10|2449.74|2449.74|2449.92|2449.92|2449.92|2449.92|2449.74|2449.74|0
1605696380000|2020-11-18 10:46:20|2449.94|2449.94|2449.46|2449.46|2449.94|2449.94|2449.46|2449.46|0
1605696390000|2020-11-18 10:46:30|2449.57|2449.57|2449.35|2449.35|2449.57|2449.57|2449.35|2449.35|0
1605696400000|2020-11-18 10:46:40|2449.29|2449.29|2448.77|2448.77|2449.29|2449.29|2448.71|2448.71|0
1605696410000|2020-11-18 10:46:50|2448.6|2448.6|2448.95|2448.95|2448.95|2448.95|2448.28|2448.28|0
1605696420000|2020-11-18 10:47:00|2449.12|2449.12|2448.52|2448.52|2449.13|2449.13|2448.52|2448.52|0
1605696430000|2020-11-18 10:47:10|2448.58|2448.58|2448.36|2448.36|2448.63|2448.63|2448.36|2448.36|0
1605696440000|2020-11-18 10:47:20|2448.2|2448.2|2448.26|2448.26|2448.26|2448.26|2448.2|2448.2|0
1605696450000|2020-11-18 10:47:30|2448.6|2448.6|2448.65|2448.65|2448.65|2448.65|2448.54|2448.54|0
1605696460000|2020-11-18 10:47:40|2448.82|2448.82|2448.32|2448.32|2448.82|2448.82|2448.32|2448.32|0
1605696470000|2020-11-18 10:47:50|2448.26|2448.26|2448.24|2448.24|2448.26|2448.26|2448.03|2448.03|0
1605696480000|2020-11-18 10:48:00|2448.41|2448.41|2448.46|2448.46|2448.46|2448.46|2448.37|2448.37|0
1605696490000|2020-11-18 10:48:10|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|2448.59|0
1605696500000|2020-11-18 10:48:20|2448.62|2448.62|2449.4|2449.4|2449.52|2449.52|2448.62|2448.62|0
1605696510000|2020-11-18 10:48:30|2449.32|2449.32|2449.61|2449.61|2449.7|2449.7|2449.32|2449.32|0
1605696520000|2020-11-18 10:48:40|2449.78|2449.78|2449.62|2449.62|2449.78|2449.78|2449.45|2449.45|0
1605696530000|2020-11-18 10:48:50|2449.66|2449.66|2449.52|2449.52|2449.66|2449.66|2449.49|2449.49|0
1605696540000|2020-11-18 10:49:00|2449.56|2449.56|2449.76|2449.76|2449.82|2449.82|2449.56|2449.56|0
1605696550000|2020-11-18 10:49:10|2449.84|2449.84|2449.96|2449.96|2450.3|2450.3|2449.84|2449.84|0
1605696560000|2020-11-18 10:49:20|2450.3|2450.3|2450.3|2450.3|2450.3|2450.3|2450.3|2450.3|0
1605696570000|2020-11-18 10:49:30|2450.52|2450.52|2450.44|2450.44|2450.52|2450.52|2450.44|2450.44|0
1605696580000|2020-11-18 10:49:40|2450.27|2450.27|2450.05|2450.05|2450.27|2450.27|2450.05|2450.05|0
1605696590000|2020-11-18 10:49:50|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|2450.09|0
1605696600000|2020-11-18 10:50:00|2450.25|2450.25|2450.7|2450.7|2450.7|2450.7|2450.25|2450.25|0
1605696610000|2020-11-18 10:50:10|2450.87|2450.87|2450.73|2450.73|2450.87|2450.87|2450.7|2450.7|0
1605696620000|2020-11-18 10:50:20|2450.89|2450.89|2450.89|2450.89|2450.89|2450.89|2450.89|2450.89|0
1605696630000|2020-11-18 10:50:30|2450.73|2450.73|2450.6|2450.6|2450.73|2450.73|2450.56|2450.56|0
1605696650000|2020-11-18 10:50:50|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|2450.56|0
1605696660000|2020-11-18 10:51:00|2450.57|2450.57|2450.24|2450.24|2450.57|2450.57|2450.24|2450.24|0
1605696670000|2020-11-18 10:51:10|2450.4|2450.4|2450.24|2450.24|2450.4|2450.4|2450.24|2450.24|0
1605696680000|2020-11-18 10:51:20|2450.2|2450.2|2450.7|2450.7|2450.7|2450.7|2450.2|2450.2|0
1605696690000|2020-11-18 10:51:30|2451.04|2451.04|2451.07|2451.07|2451.23|2451.23|2451.04|2451.04|0
1605696700000|2020-11-18 10:51:40|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|2451.08|0
1605696710000|2020-11-18 10:51:50|2451.18|2451.18|2451.68|2451.68|2451.85|2451.85|2451.18|2451.18|0
1605696720000|2020-11-18 10:52:00|2451.69|2451.69|2451.98|2451.98|2451.99|2451.99|2451.65|2451.65|0
1605696730000|2020-11-18 10:52:10|2451.97|2451.97|2452.17|2452.17|2452.17|2452.17|2451.97|2451.97|0
1605696740000|2020-11-18 10:52:20|2452.19|2452.19|2452.25|2452.25|2452.25|2452.25|2452.19|2452.19|0
1605696760000|2020-11-18 10:52:40|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|2452.24|0
1605696770000|2020-11-18 10:52:50|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|0
1605696800000|2020-11-18 10:53:20|2452.03|2452.03|2452.03|2452.03|2452.03|2452.03|2452.03|2452.03|0
1605696810000|2020-11-18 10:53:30|2452.02|2452.02|2451.9|2451.9|2452.02|2452.02|2451.9|2451.9|0
1605696820000|2020-11-18 10:53:40|2451.74|2451.74|2451.65|2451.65|2451.74|2451.74|2451.65|2451.65|0
1605696840000|2020-11-18 10:54:00|2451.39|2451.39|2450.09|2450.09|2451.39|2451.39|2450.09|2450.09|0
1605696850000|2020-11-18 10:54:10|2449.92|2449.92|2449.31|2449.31|2450.09|2450.09|2449.15|2449.15|0
1605696860000|2020-11-18 10:54:20|2449.48|2449.48|2449.64|2449.64|2449.64|2449.64|2449.48|2449.48|0
1605696870000|2020-11-18 10:54:30|2449.53|2449.53|2449.28|2449.28|2449.53|2449.53|2449.24|2449.24|0
1605696880000|2020-11-18 10:54:40|2449.11|2449.11|2449.12|2449.12|2449.34|2449.34|2449.11|2449.11|0
1605696890000|2020-11-18 10:54:50|2449.17|2449.17|2449.75|2449.75|2449.8|2449.8|2448.96|2448.96|0
1605696900000|2020-11-18 10:55:00|2449.86|2449.86|2450.18|2450.18|2450.19|2450.19|2449.86|2449.86|0
1605696910000|2020-11-18 10:55:10|2450.12|2450.12|2449.99|2449.99|2450.79|2450.79|2449.99|2449.99|0
1605696920000|2020-11-18 10:55:20|2449.74|2449.74|2449.72|2449.72|2449.77|2449.77|2449.72|2449.72|0
1605696930000|2020-11-18 10:55:30|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|2449.68|0
1605696960000|2020-11-18 10:56:00|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|2449.74|0
1605696970000|2020-11-18 10:56:10|2449.82|2449.82|2450.05|2450.05|2450.05|2450.05|2449.82|2449.82|0
1605696980000|2020-11-18 10:56:20|2449.89|2449.89|2449.29|2449.29|2449.89|2449.89|2449.29|2449.29|0
1605696990000|2020-11-18 10:56:30|2449.34|2449.34|2449.44|2449.44|2449.44|2449.44|2448.84|2448.84|0
1605697000000|2020-11-18 10:56:40|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|2449.6|0
1605697010000|2020-11-18 10:56:50|2449.77|2449.77|2449.77|2449.77|2449.77|2449.77|2449.77|2449.77|0
1605697020000|2020-11-18 10:57:00|2449.89|2449.89|2449.94|2449.94|2449.94|2449.94|2449.89|2449.89|0
1605697030000|2020-11-18 10:57:10|2450|2450|2450.53|2450.53|2450.53|2450.53|2450|2450|0
1605697060000|2020-11-18 10:57:40|2450.76|2450.76|2450.85|2450.85|2450.85|2450.85|2450.76|2450.76|0
1605697070000|2020-11-18 10:57:50|2450.89|2450.89|2450.97|2450.97|2450.97|2450.97|2450.89|2450.89|0
1605697080000|2020-11-18 10:58:00|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|0
1605697090000|2020-11-18 10:58:10|2451.33|2451.33|2451.67|2451.67|2451.67|2451.67|2451.33|2451.33|0
1605697100000|2020-11-18 10:58:20|2451.55|2451.55|2451.59|2451.59|2451.59|2451.59|2451.55|2451.55|0
1605697110000|2020-11-18 10:58:30|2451.75|2451.75|2451.46|2451.46|2451.8|2451.8|2451.46|2451.46|0
1605697120000|2020-11-18 10:58:40|2451.52|2451.52|2451.91|2451.91|2452.02|2452.02|2451.52|2451.52|0
1605697130000|2020-11-18 10:58:50|2452.08|2452.08|2452.58|2452.58|2452.58|2452.58|2452.08|2452.08|0
1605697140000|2020-11-18 10:59:00|2452.69|2452.69|2452.91|2452.91|2453.03|2453.03|2452.69|2452.69|0
1605697150000|2020-11-18 10:59:10|2453.2|2453.2|2453.21|2453.21|2453.21|2453.21|2453.2|2453.2|0
1605697160000|2020-11-18 10:59:20|2453.29|2453.29|2453.51|2453.51|2453.51|2453.51|2453.29|2453.29|0
1605697170000|2020-11-18 10:59:30|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|2453.46|0
1605697180000|2020-11-18 10:59:40|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|0
1605697190000|2020-11-18 10:59:50|2453.46|2453.46|2453.45|2453.45|2453.46|2453.46|2453.43|2453.43|0
1605697200000|2020-11-18 11:00:00|2453.62|2453.62|2454.58|2454.58|2454.58|2454.58|2453.62|2453.62|0
1605697210000|2020-11-18 11:00:10|2454.74|2454.74|2454.78|2454.78|2454.8|2454.8|2454.74|2454.74|0
1605697220000|2020-11-18 11:00:20|2455.45|2455.45|2455.39|2455.39|2455.45|2455.45|2455.39|2455.39|0
1605697230000|2020-11-18 11:00:30|2455.44|2455.44|2454.89|2454.89|2455.44|2455.44|2454.88|2454.88|0
1605697240000|2020-11-18 11:00:40|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|2455.06|0
1605697260000|2020-11-18 11:01:00|2455.41|2455.41|2455.35|2455.35|2455.41|2455.41|2455.35|2455.35|0
1605697270000|2020-11-18 11:01:10|2455.15|2455.15|2455.09|2455.09|2455.15|2455.15|2455.03|2455.03|0
1605697290000|2020-11-18 11:01:30|2454.98|2454.98|2454.59|2454.59|2454.98|2454.98|2454.59|2454.59|0
1605697300000|2020-11-18 11:01:40|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|0
1605697310000|2020-11-18 11:01:50|2454.93|2454.93|2454.93|2454.93|2454.93|2454.93|2454.93|2454.93|0
1605697320000|2020-11-18 11:02:00|2455.04|2455.04|2454.76|2454.76|2455.04|2455.04|2454.76|2454.76|0
1605697330000|2020-11-18 11:02:10|2454.74|2454.74|2454.85|2454.85|2454.85|2454.85|2454.74|2454.74|0
1605697340000|2020-11-18 11:02:20|2454.91|2454.91|2454.97|2454.97|2454.97|2454.97|2454.91|2454.91|0
1605697360000|2020-11-18 11:02:40|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|0
1605697370000|2020-11-18 11:02:50|2454.74|2454.74|2454.47|2454.47|2454.74|2454.74|2454.44|2454.44|0
1605697380000|2020-11-18 11:03:00|2454.42|2454.42|2454.53|2454.53|2454.53|2454.53|2454.42|2454.42|0
1605697390000|2020-11-18 11:03:10|2454.7|2454.7|2454.8|2454.8|2454.82|2454.82|2454.47|2454.47|0
1605697400000|2020-11-18 11:03:20|2454.81|2454.81|2454.4|2454.4|2454.81|2454.81|2454.4|2454.4|0
1605697410000|2020-11-18 11:03:30|2454.38|2454.38|2454.41|2454.41|2454.44|2454.44|2454.38|2454.38|0
1605697420000|2020-11-18 11:03:40|2454.42|2454.42|2453.53|2453.53|2454.44|2454.44|2453.51|2453.51|0
1605697430000|2020-11-18 11:03:50|2453.69|2453.69|2453.86|2453.86|2453.86|2453.86|2453.69|2453.69|0
1605697440000|2020-11-18 11:04:00|2453.9|2453.9|2454.28|2454.28|2454.28|2454.28|2453.9|2453.9|0
1605697450000|2020-11-18 11:04:10|2454.95|2454.95|2454.94|2454.94|2454.95|2454.95|2454.94|2454.94|0
1605697460000|2020-11-18 11:04:20|2454.98|2454.98|2454.7|2454.7|2455.03|2455.03|2454.7|2454.7|0
1605697470000|2020-11-18 11:04:30|2454.59|2454.59|2454.59|2454.59|2454.59|2454.59|2454.59|2454.59|0
1605697480000|2020-11-18 11:04:40|2454.55|2454.55|2454.52|2454.52|2454.55|2454.55|2454.52|2454.52|0
1605697490000|2020-11-18 11:04:50|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|0
1605697500000|2020-11-18 11:05:00|2454.42|2454.42|2454.4|2454.4|2454.42|2454.42|2454.4|2454.4|0
1605697510000|2020-11-18 11:05:10|2454.23|2454.23|2454.29|2454.29|2454.29|2454.29|2454.18|2454.18|0
1605697520000|2020-11-18 11:05:20|2454.27|2454.27|2454.22|2454.22|2454.27|2454.27|2454.22|2454.22|0
1605697530000|2020-11-18 11:05:30|2454.21|2454.21|2454.54|2454.54|2454.54|2454.54|2454.21|2454.21|0
1605697540000|2020-11-18 11:05:40|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|2454.5|0
1605697550000|2020-11-18 11:05:50|2454.54|2454.54|2455.63|2455.63|2455.63|2455.63|2454.54|2454.54|0
1605697560000|2020-11-18 11:06:00|2455.66|2455.66|2456.35|2456.35|2456.35|2456.35|2455.66|2455.66|0
1605697570000|2020-11-18 11:06:10|2456.31|2456.31|2457.26|2457.26|2457.31|2457.31|2456.27|2456.27|0
1605697580000|2020-11-18 11:06:20|2457.14|2457.14|2457.09|2457.09|2457.14|2457.14|2457.09|2457.09|0
1605697590000|2020-11-18 11:06:30|2457.05|2457.05|2456.89|2456.89|2457.05|2457.05|2456.89|2456.89|0
1605697600000|2020-11-18 11:06:40|2457.12|2457.12|2457.12|2457.12|2457.12|2457.12|2457.12|2457.12|0
1605697610000|2020-11-18 11:06:50|2457.51|2457.51|2457.6|2457.6|2457.6|2457.6|2457.51|2457.51|0
1605697620000|2020-11-18 11:07:00|2457.66|2457.66|2457.66|2457.66|2457.66|2457.66|2457.66|2457.66|0
1605697630000|2020-11-18 11:07:10|2457.6|2457.6|2457.44|2457.44|2457.6|2457.6|2457.44|2457.44|0
1605697640000|2020-11-18 11:07:20|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|2457.5|0
1605697650000|2020-11-18 11:07:30|2457.55|2457.55|2458.25|2458.25|2458.25|2458.25|2457.55|2457.55|0
1605697660000|2020-11-18 11:07:40|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|0
1605697670000|2020-11-18 11:07:50|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|0
1605697680000|2020-11-18 11:08:00|2458.16|2458.16|2458.18|2458.18|2458.18|2458.18|2458.16|2458.16|0
1605697690000|2020-11-18 11:08:10|2458.22|2458.22|2458.25|2458.25|2458.37|2458.37|2458.22|2458.22|0
1605697700000|2020-11-18 11:08:20|2458.37|2458.37|2458.96|2458.96|2458.98|2458.98|2458.31|2458.31|0
1605697710000|2020-11-18 11:08:30|2458.98|2458.98|2458.36|2458.36|2458.98|2458.98|2458.19|2458.19|0
1605697720000|2020-11-18 11:08:40|2458.41|2458.41|2458.36|2458.36|2458.44|2458.44|2458.33|2458.33|0
1605697730000|2020-11-18 11:08:50|2458.33|2458.33|2458.35|2458.35|2458.35|2458.35|2458.33|2458.33|0
1605697740000|2020-11-18 11:09:00|2458.68|2458.68|2458.85|2458.85|2458.85|2458.85|2458.68|2458.68|0
1605697750000|2020-11-18 11:09:10|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|2458.68|0
1605697760000|2020-11-18 11:09:20|2458.74|2458.74|2458.7|2458.7|2458.74|2458.74|2458.7|2458.7|0
1605697770000|2020-11-18 11:09:30|2458.68|2458.68|2459.48|2459.48|2459.49|2459.49|2458.5|2458.5|0
1605697780000|2020-11-18 11:09:40|2459.54|2459.54|2459.94|2459.94|2460|2460|2459.43|2459.43|0
1605697790000|2020-11-18 11:09:50|2459.96|2459.96|2459.45|2459.45|2459.96|2459.96|2459.45|2459.45|0
1605697800000|2020-11-18 11:10:00|2459.39|2459.39|2459.73|2459.73|2459.76|2459.76|2459.39|2459.39|0
1605697810000|2020-11-18 11:10:10|2459.79|2459.79|2459.76|2459.76|2459.79|2459.79|2459.69|2459.69|0
1605697820000|2020-11-18 11:10:20|2459.93|2459.93|2459.97|2459.97|2459.97|2459.97|2459.93|2459.93|0
1605697830000|2020-11-18 11:10:30|2459.95|2459.95|2460.06|2460.06|2460.06|2460.06|2459.95|2459.95|0
1605697840000|2020-11-18 11:10:40|2460.33|2460.33|2460.48|2460.48|2460.48|2460.48|2460.31|2460.31|0
1605697850000|2020-11-18 11:10:50|2460.51|2460.51|2460.91|2460.91|2460.95|2460.95|2460.51|2460.51|0
1605697860000|2020-11-18 11:11:00|2461.02|2461.02|2460.8|2460.8|2461.02|2461.02|2460.8|2460.8|0
1605697870000|2020-11-18 11:11:10|2460.97|2460.97|2461.03|2461.03|2461.03|2461.03|2460.86|2460.86|0
1605697880000|2020-11-18 11:11:20|2461.07|2461.07|2462.43|2462.43|2462.43|2462.43|2460.96|2460.96|0
1605697890000|2020-11-18 11:11:30|2462.32|2462.32|2462.3|2462.3|2462.32|2462.32|2462.3|2462.3|0
1605697900000|2020-11-18 11:11:40|2462.47|2462.47|2462.41|2462.41|2462.47|2462.47|2462.41|2462.41|0
1605697910000|2020-11-18 11:11:50|2461.69|2461.69|2461.17|2461.17|2461.69|2461.69|2461|2461|0
1605697920000|2020-11-18 11:12:00|2461.13|2461.13|2461.38|2461.38|2461.38|2461.38|2461.13|2461.13|0
1605697930000|2020-11-18 11:12:10|2461.33|2461.33|2461.23|2461.23|2461.52|2461.52|2461.23|2461.23|0
1605697940000|2020-11-18 11:12:20|2461.35|2461.35|2461.5|2461.5|2461.5|2461.5|2461.35|2461.35|0
1605697950000|2020-11-18 11:12:30|2461.47|2461.47|2461.64|2461.64|2461.64|2461.64|2461.47|2461.47|0
1605697960000|2020-11-18 11:12:40|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|0
1605697970000|2020-11-18 11:12:50|2461.7|2461.7|2461.72|2461.72|2461.72|2461.72|2461.7|2461.7|0
1605697980000|2020-11-18 11:13:00|2461.78|2461.78|2463.92|2463.92|2463.92|2463.92|2461.78|2461.78|0
1605697990000|2020-11-18 11:13:10|2463.87|2463.87|2464.11|2464.11|2464.12|2464.12|2463.87|2463.87|0
1605698000000|2020-11-18 11:13:20|2464.09|2464.09|2463.29|2463.29|2464.09|2464.09|2463.29|2463.29|0
1605698010000|2020-11-18 11:13:30|2463.31|2463.31|2463.55|2463.55|2463.55|2463.55|2463.31|2463.31|0
1605698020000|2020-11-18 11:13:40|2463.58|2463.58|2463.4|2463.4|2463.58|2463.58|2463.4|2463.4|0
1605698030000|2020-11-18 11:13:50|2463.41|2463.41|2463.53|2463.53|2463.53|2463.53|2463.41|2463.41|0
1605698040000|2020-11-18 11:14:00|2463.41|2463.41|2463.24|2463.24|2463.53|2463.53|2463.18|2463.18|0
1605698050000|2020-11-18 11:14:10|2463.18|2463.18|2462.73|2462.73|2463.18|2463.18|2462.73|2462.73|0
1605698060000|2020-11-18 11:14:20|2462.75|2462.75|2462.78|2462.78|2462.78|2462.78|2462.72|2462.72|0
1605698080000|2020-11-18 11:14:40|2462.8|2462.8|2461.97|2461.97|2462.8|2462.8|2461.97|2461.97|0
1605698090000|2020-11-18 11:14:50|2461.95|2461.95|2460.48|2460.48|2461.95|2461.95|2460.48|2460.48|0
1605698100000|2020-11-18 11:15:00|2460.43|2460.43|2461.09|2461.09|2461.09|2461.09|2460.43|2460.43|0
1605698110000|2020-11-18 11:15:10|2461.38|2461.38|2461.05|2461.05|2461.38|2461.38|2461.05|2461.05|0
1605698120000|2020-11-18 11:15:20|2461.01|2461.01|2461.07|2461.07|2461.12|2461.12|2461.01|2461.01|0
1605698130000|2020-11-18 11:15:30|2461.24|2461.24|2461.22|2461.22|2461.24|2461.24|2461.22|2461.22|0
1605698140000|2020-11-18 11:15:40|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|0
1605698150000|2020-11-18 11:15:50|2461.57|2461.57|2460.92|2460.92|2461.57|2461.57|2460.92|2460.92|0
1605698160000|2020-11-18 11:16:00|2460.75|2460.75|2460.7|2460.7|2460.75|2460.75|2460.7|2460.7|0
1605698170000|2020-11-18 11:16:10|2460.75|2460.75|2460.75|2460.75|2460.75|2460.75|2460.75|2460.75|0
1605698180000|2020-11-18 11:16:20|2460.94|2460.94|2460.89|2460.89|2460.94|2460.94|2460.89|2460.89|0
1605698210000|2020-11-18 11:16:50|2460.83|2460.83|2460.77|2460.77|2460.83|2460.83|2460.77|2460.77|0
1605698220000|2020-11-18 11:17:00|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|0
1605698230000|2020-11-18 11:17:10|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|0
1605698250000|2020-11-18 11:17:30|2460.55|2460.55|2460.41|2460.41|2460.55|2460.55|2460.41|2460.41|0
1605698260000|2020-11-18 11:17:40|2460.24|2460.24|2460.18|2460.18|2460.24|2460.24|2460.18|2460.18|0
1605698270000|2020-11-18 11:17:50|2459.91|2459.91|2459.1|2459.1|2459.97|2459.97|2459.1|2459.1|0
1605698280000|2020-11-18 11:18:00|2458.82|2458.82|2458.25|2458.25|2458.82|2458.82|2458.25|2458.25|0
1605698290000|2020-11-18 11:18:10|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|2458.26|0
1605698300000|2020-11-18 11:18:20|2458.09|2458.09|2458.06|2458.06|2458.09|2458.09|2458.06|2458.06|0
1605698310000|2020-11-18 11:18:30|2457.89|2457.89|2457.41|2457.41|2457.89|2457.89|2457.41|2457.41|0
1605698320000|2020-11-18 11:18:40|2457.45|2457.45|2456.32|2456.32|2457.45|2457.45|2456.32|2456.32|0
1605698330000|2020-11-18 11:18:50|2456.49|2456.49|2456.57|2456.57|2456.57|2456.57|2456.49|2456.49|0
1605698340000|2020-11-18 11:19:00|2456.66|2456.66|2456.66|2456.66|2456.66|2456.66|2456.66|2456.66|0
1605698350000|2020-11-18 11:19:10|2456.62|2456.62|2457.14|2457.14|2457.37|2457.37|2456.62|2456.62|0
1605698360000|2020-11-18 11:19:20|2457.08|2457.08|2456.75|2456.75|2457.08|2457.08|2456.75|2456.75|0
1605698370000|2020-11-18 11:19:30|2456.76|2456.76|2456.91|2456.91|2456.93|2456.93|2456.76|2456.76|0
1605698380000|2020-11-18 11:19:40|2457.03|2457.03|2457.17|2457.17|2457.28|2457.28|2457.03|2457.03|0
1605698390000|2020-11-18 11:19:50|2456.94|2456.94|2456.82|2456.82|2456.94|2456.94|2456.82|2456.82|0
1605698400000|2020-11-18 11:20:00|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|0
1605698410000|2020-11-18 11:20:10|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|0
1605698420000|2020-11-18 11:20:20|2456.7|2456.7|2456.68|2456.68|2456.7|2456.7|2456.52|2456.52|0
1605698430000|2020-11-18 11:20:30|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.81|2456.81|0
1605698440000|2020-11-18 11:20:40|2456.68|2456.68|2456.63|2456.63|2456.68|2456.68|2456.63|2456.63|0
1605698450000|2020-11-18 11:20:50|2456.74|2456.74|2456.68|2456.68|2456.74|2456.74|2456.68|2456.68|0
1605698460000|2020-11-18 11:21:00|2456.35|2456.35|2455.51|2455.51|2456.35|2456.35|2455.51|2455.51|0
1605698470000|2020-11-18 11:21:10|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|0
1605698480000|2020-11-18 11:21:20|2455.66|2455.66|2455.34|2455.34|2455.9|2455.9|2455.34|2455.34|0
1605698490000|2020-11-18 11:21:30|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|0
1605698500000|2020-11-18 11:21:40|2455.32|2455.32|2456.34|2456.34|2456.34|2456.34|2455.32|2455.32|0
1605698510000|2020-11-18 11:21:50|2456.5|2456.5|2456.75|2456.75|2456.75|2456.75|2456.5|2456.5|0
1605698520000|2020-11-18 11:22:00|2456.86|2456.86|2458.34|2458.34|2458.54|2458.54|2456.86|2456.86|0
1605698530000|2020-11-18 11:22:10|2458.36|2458.36|2458.31|2458.31|2458.36|2458.36|2458.31|2458.31|0
1605698540000|2020-11-18 11:22:20|2458.14|2458.14|2456.99|2456.99|2458.14|2458.14|2456.99|2456.99|0
1605698550000|2020-11-18 11:22:30|2456.87|2456.87|2456.48|2456.48|2456.87|2456.87|2456.35|2456.35|0
1605698560000|2020-11-18 11:22:40|2456.42|2456.42|2456.51|2456.51|2456.51|2456.51|2456.42|2456.42|0
1605698570000|2020-11-18 11:22:50|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|0
1605698580000|2020-11-18 11:23:00|2456.54|2456.54|2457.82|2457.82|2457.82|2457.82|2456.54|2456.54|0
1605698590000|2020-11-18 11:23:10|2457.76|2457.76|2457.76|2457.76|2457.76|2457.76|2457.76|2457.76|0
1605698610000|2020-11-18 11:23:30|2457.43|2457.43|2457.39|2457.39|2457.43|2457.43|2457.39|2457.39|0
1605698630000|2020-11-18 11:23:50|2457.45|2457.45|2457.34|2457.34|2457.5|2457.5|2457.34|2457.34|0
1605698640000|2020-11-18 11:24:00|2457.17|2457.17|2457.11|2457.11|2457.17|2457.17|2457.11|2457.11|0
1605698650000|2020-11-18 11:24:10|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|2456.94|0
1605698670000|2020-11-18 11:24:30|2456.93|2456.93|2457.32|2457.32|2457.32|2457.32|2456.92|2456.92|0
1605698680000|2020-11-18 11:24:40|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|0
1605698690000|2020-11-18 11:24:50|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|2457.42|0
1605698700000|2020-11-18 11:25:00|2457.63|2457.63|2457.55|2457.55|2457.63|2457.63|2457.54|2457.54|0
1605698710000|2020-11-18 11:25:10|2458.38|2458.38|2458.43|2458.43|2458.43|2458.43|2458.22|2458.22|0
1605698720000|2020-11-18 11:25:20|2458.47|2458.47|2458.75|2458.75|2458.8|2458.8|2458.3|2458.3|0
1605698730000|2020-11-18 11:25:30|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1605698740000|2020-11-18 11:25:40|2458.85|2458.85|2459.56|2459.56|2459.56|2459.56|2458.85|2458.85|0
1605698750000|2020-11-18 11:25:50|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|0
1605698760000|2020-11-18 11:26:00|2459.41|2459.41|2459.32|2459.32|2459.41|2459.41|2459.13|2459.13|0
1605698770000|2020-11-18 11:26:10|2459.34|2459.34|2459.35|2459.35|2459.35|2459.35|2459.34|2459.34|0
1605698780000|2020-11-18 11:26:20|2459.41|2459.41|2459.24|2459.24|2459.41|2459.41|2459.24|2459.24|0
1605698790000|2020-11-18 11:26:30|2459.41|2459.41|2459.08|2459.08|2459.41|2459.41|2459.08|2459.08|0
1605698800000|2020-11-18 11:26:40|2459.54|2459.54|2459.58|2459.58|2459.58|2459.58|2459.54|2459.54|0
1605698810000|2020-11-18 11:26:50|2459.41|2459.41|2459.19|2459.19|2459.41|2459.41|2459.13|2459.13|0
1605698820000|2020-11-18 11:27:00|2459.15|2459.15|2459.04|2459.04|2459.15|2459.15|2458.92|2458.92|0
1605698830000|2020-11-18 11:27:10|2459.15|2459.15|2458.85|2458.85|2459.15|2459.15|2458.85|2458.85|0
1605698850000|2020-11-18 11:27:30|2458.81|2458.81|2458.86|2458.86|2458.86|2458.86|2458.81|2458.81|0
1605698860000|2020-11-18 11:27:40|2458.7|2458.7|2458.54|2458.54|2458.7|2458.7|2458.48|2458.48|0
1605698870000|2020-11-18 11:27:50|2458.21|2458.21|2457.7|2457.7|2458.21|2458.21|2457.53|2457.53|0
1605698880000|2020-11-18 11:28:00|2457.64|2457.64|2457.57|2457.57|2457.64|2457.64|2457.57|2457.57|0
1605698890000|2020-11-18 11:28:10|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|2457.6|0
1605698900000|2020-11-18 11:28:20|2457.64|2457.64|2458.01|2458.01|2458.01|2458.01|2457.64|2457.64|0
1605698920000|2020-11-18 11:28:40|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|0
1605698930000|2020-11-18 11:28:50|2458.11|2458.11|2458.33|2458.33|2458.33|2458.33|2458.11|2458.11|0
1605698940000|2020-11-18 11:29:00|2458.36|2458.36|2459.7|2459.7|2459.9|2459.9|2458.36|2458.36|0
1605698950000|2020-11-18 11:29:10|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|0
1605698970000|2020-11-18 11:29:30|2460.04|2460.04|2459.5|2459.5|2460.04|2460.04|2459.5|2459.5|0
1605698980000|2020-11-18 11:29:40|2459.33|2459.33|2459.44|2459.44|2459.44|2459.44|2459.33|2459.33|0
1605698990000|2020-11-18 11:29:50|2459.5|2459.5|2458.97|2458.97|2459.5|2459.5|2458.97|2458.97|0
1605699000000|2020-11-18 11:30:00|2458.93|2458.93|2458.76|2458.76|2458.93|2458.93|2458.76|2458.76|0
1605699030000|2020-11-18 11:30:30|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1605699040000|2020-11-18 11:30:40|2458.76|2458.76|2458.53|2458.53|2458.76|2458.76|2458.53|2458.53|0
1605699050000|2020-11-18 11:30:50|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|0
1605699060000|2020-11-18 11:31:00|2458.78|2458.78|2459.08|2459.08|2459.08|2459.08|2458.74|2458.74|0
1605699070000|2020-11-18 11:31:10|2459.12|2459.12|2458.63|2458.63|2459.18|2459.18|2458.63|2458.63|0
1605699080000|2020-11-18 11:31:20|2458.58|2458.58|2458.17|2458.17|2458.58|2458.58|2458.17|2458.17|0
1605699090000|2020-11-18 11:31:30|2458.05|2458.05|2457.89|2457.89|2458.05|2458.05|2457.89|2457.89|0
1605699100000|2020-11-18 11:31:40|2457.78|2457.78|2457.78|2457.78|2457.78|2457.78|2457.78|2457.78|0
1605699110000|2020-11-18 11:31:50|2457.55|2457.55|2457.72|2457.72|2457.78|2457.78|2457.55|2457.55|0
1605699120000|2020-11-18 11:32:00|2457.66|2457.66|2457.77|2457.77|2457.77|2457.77|2457.66|2457.66|0
1605699150000|2020-11-18 11:32:30|2458.12|2458.12|2458.12|2458.12|2458.12|2458.12|2458.06|2458.06|0
1605699160000|2020-11-18 11:32:40|2458.18|2458.18|2458.23|2458.23|2458.23|2458.23|2458.18|2458.18|0
1605699170000|2020-11-18 11:32:50|2458.22|2458.22|2458.35|2458.35|2458.35|2458.35|2458.22|2458.22|0
1605699180000|2020-11-18 11:33:00|2458.41|2458.41|2458.52|2458.52|2458.52|2458.52|2458.41|2458.41|0
1605699210000|2020-11-18 11:33:30|2458.31|2458.31|2457.77|2457.77|2458.31|2458.31|2457.77|2457.77|0
1605699220000|2020-11-18 11:33:40|2457.82|2457.82|2457.82|2457.82|2457.88|2457.88|2457.82|2457.82|0
1605699230000|2020-11-18 11:33:50|2457.86|2457.86|2458.43|2458.43|2458.43|2458.43|2457.86|2457.86|0
1605699240000|2020-11-18 11:34:00|2458.59|2458.59|2458.51|2458.51|2458.8|2458.8|2458.46|2458.46|0
1605699250000|2020-11-18 11:34:10|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|2458.5|0
1605699270000|2020-11-18 11:34:30|2458.44|2458.44|2458.67|2458.67|2458.67|2458.67|2458.44|2458.44|0
1605699280000|2020-11-18 11:34:40|2458.61|2458.61|2458.3|2458.3|2458.61|2458.61|2458.3|2458.3|0
1605699290000|2020-11-18 11:34:50|2458.24|2458.24|2458.24|2458.24|2458.24|2458.24|2458.24|2458.24|0
1605699300000|2020-11-18 11:35:00|2458.5|2458.5|2458.64|2458.64|2458.64|2458.64|2458.5|2458.5|0
1605699310000|2020-11-18 11:35:10|2458.6|2458.6|2458.12|2458.12|2458.6|2458.6|2458.12|2458.12|0
1605699320000|2020-11-18 11:35:20|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.16|2458.16|0
1605699330000|2020-11-18 11:35:30|2458.37|2458.37|2458.44|2458.44|2458.44|2458.44|2458.37|2458.37|0
1605699340000|2020-11-18 11:35:40|2458.61|2458.61|2458.64|2458.64|2458.64|2458.64|2458.58|2458.58|0
1605699350000|2020-11-18 11:35:50|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|0
1605699370000|2020-11-18 11:36:10|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|2458.51|0
1605699380000|2020-11-18 11:36:20|2458.45|2458.45|2458.84|2458.84|2458.9|2458.9|2458.45|2458.45|0
1605699390000|2020-11-18 11:36:30|2458.78|2458.78|2458.79|2458.79|2458.79|2458.79|2458.78|2458.78|0
1605699410000|2020-11-18 11:36:50|2458.58|2458.58|2458.55|2458.55|2458.58|2458.58|2458.52|2458.52|0
1605699420000|2020-11-18 11:37:00|2458.21|2458.21|2458.17|2458.17|2458.21|2458.21|2458.16|2458.16|0
1605699440000|2020-11-18 11:37:20|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|0
1605699450000|2020-11-18 11:37:30|2458.17|2458.17|2458.1|2458.1|2458.33|2458.33|2458.1|2458.1|0
1605699460000|2020-11-18 11:37:40|2458.16|2458.16|2457.99|2457.99|2458.16|2458.16|2457.99|2457.99|0
1605699470000|2020-11-18 11:37:50|2458.11|2458.11|2458.55|2458.55|2458.55|2458.55|2458.11|2458.11|0
1605699480000|2020-11-18 11:38:00|2458.61|2458.61|2458.64|2458.64|2458.64|2458.64|2458.61|2458.61|0
1605699490000|2020-11-18 11:38:10|2458.81|2458.81|2459.63|2459.63|2459.63|2459.63|2458.81|2458.81|0
1605699500000|2020-11-18 11:38:20|2459.8|2459.8|2459.72|2459.72|2459.89|2459.89|2459.72|2459.72|0
1605699510000|2020-11-18 11:38:30|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|2459.78|0
1605699530000|2020-11-18 11:38:50|2459.86|2459.86|2459.75|2459.75|2459.86|2459.86|2459.75|2459.75|0
1605699540000|2020-11-18 11:39:00|2459.81|2459.81|2459.69|2459.69|2459.81|2459.81|2459.69|2459.69|0
1605699550000|2020-11-18 11:39:10|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|0
1605699560000|2020-11-18 11:39:20|2460.06|2460.06|2460.41|2460.41|2460.44|2460.44|2460.06|2460.06|0
1605699570000|2020-11-18 11:39:30|2460.35|2460.35|2459.79|2459.79|2460.35|2460.35|2459.79|2459.79|0
1605699580000|2020-11-18 11:39:40|2459.62|2459.62|2458.94|2458.94|2459.62|2459.62|2458.94|2458.94|0
1605699590000|2020-11-18 11:39:50|2458.89|2458.89|2459.23|2459.23|2459.23|2459.23|2458.89|2458.89|0
1605699600000|2020-11-18 11:40:00|2459.56|2459.56|2459.74|2459.74|2459.74|2459.74|2459.55|2459.55|0
1605699610000|2020-11-18 11:40:10|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|0
1605699630000|2020-11-18 11:40:30|2459.5|2459.5|2459.56|2459.56|2459.56|2459.56|2459.5|2459.5|0
1605699640000|2020-11-18 11:40:40|2459.84|2459.84|2460.4|2460.4|2460.4|2460.4|2459.84|2459.84|0
1605699650000|2020-11-18 11:40:50|2460.34|2460.34|2460.36|2460.36|2460.36|2460.36|2460.34|2460.34|0
1605699660000|2020-11-18 11:41:00|2460.53|2460.53|2460.36|2460.36|2460.53|2460.53|2460.36|2460.36|0
1605699670000|2020-11-18 11:41:10|2460.45|2460.45|2460.41|2460.41|2460.45|2460.45|2460.41|2460.41|0
1605699680000|2020-11-18 11:41:20|2460.53|2460.53|2460.92|2460.92|2460.92|2460.92|2460.41|2460.41|0
1605699690000|2020-11-18 11:41:30|2460.88|2460.88|2460.9|2460.9|2460.9|2460.9|2460.88|2460.88|0
1605699710000|2020-11-18 11:41:50|2460.95|2460.95|2461.17|2461.17|2461.17|2461.17|2460.95|2460.95|0
1605699720000|2020-11-18 11:42:00|2461.26|2461.26|2461.21|2461.21|2461.26|2461.26|2461.21|2461.21|0
1605699730000|2020-11-18 11:42:10|2461.1|2461.1|2461.38|2461.38|2461.38|2461.38|2461.1|2461.1|0
1605699740000|2020-11-18 11:42:20|2461.33|2461.33|2461.15|2461.15|2461.33|2461.33|2461.1|2461.1|0
1605699760000|2020-11-18 11:42:40|2461.2|2461.2|2461.08|2461.08|2461.2|2461.2|2461.08|2461.08|0
1605699770000|2020-11-18 11:42:50|2460.92|2460.92|2460.91|2460.91|2460.92|2460.92|2460.86|2460.86|0
1605699780000|2020-11-18 11:43:00|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|0
1605699790000|2020-11-18 11:43:10|2460.9|2460.9|2461.93|2461.93|2462.04|2462.04|2460.9|2460.9|0
1605699800000|2020-11-18 11:43:20|2461.98|2461.98|2462.38|2462.38|2462.44|2462.44|2461.98|2461.98|0
1605699830000|2020-11-18 11:43:50|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|0
1605699840000|2020-11-18 11:44:00|2462.41|2462.41|2463.16|2463.16|2463.16|2463.16|2462.41|2462.41|0
1605699850000|2020-11-18 11:44:10|2463.22|2463.22|2463.22|2463.22|2463.22|2463.22|2463.22|2463.22|0
1605699870000|2020-11-18 11:44:30|2463.2|2463.2|2463.2|2463.2|2463.2|2463.2|2463.2|2463.2|0
1605699880000|2020-11-18 11:44:40|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|2463.17|0
1605699890000|2020-11-18 11:44:50|2463.21|2463.21|2463.5|2463.5|2463.5|2463.5|2463.21|2463.21|0
1605699900000|2020-11-18 11:45:00|2464.17|2464.17|2464.14|2464.14|2464.17|2464.17|2464|2464|0
1605699910000|2020-11-18 11:45:10|2464.2|2464.2|2467.81|2467.81|2467.81|2467.81|2464.2|2464.2|0
1605699920000|2020-11-18 11:45:20|2467.92|2467.92|2470.86|2470.86|2470.86|2470.86|2467.92|2467.92|0
1605699930000|2020-11-18 11:45:30|2470.9|2470.9|2472.4|2472.4|2472.44|2472.44|2470.9|2470.9|0
1605699940000|2020-11-18 11:45:40|2471.95|2471.95|2472.39|2472.39|2472.98|2472.98|2471.89|2471.89|0
1605699950000|2020-11-18 11:45:50|2472.73|2472.73|2472.34|2472.34|2472.73|2472.73|2472.34|2472.34|0
1605699960000|2020-11-18 11:46:00|2472.18|2472.18|2471.5|2471.5|2472.18|2472.18|2471.48|2471.48|0
1605699970000|2020-11-18 11:46:10|2471.67|2471.67|2472.19|2472.19|2472.31|2472.31|2471.67|2471.67|0
1605699980000|2020-11-18 11:46:20|2472.03|2472.03|2471.69|2471.69|2472.03|2472.03|2471.69|2471.69|0
1605699990000|2020-11-18 11:46:30|2471.52|2471.52|2471.51|2471.51|2471.71|2471.71|2471.51|2471.51|0
1605700000000|2020-11-18 11:46:40|2470.95|2470.95|2471.36|2471.36|2471.41|2471.41|2470.74|2470.74|0
1605700010000|2020-11-18 11:46:50|2471.37|2471.37|2473.22|2473.22|2473.22|2473.22|2471.37|2471.37|0
1605700020000|2020-11-18 11:47:00|2473.39|2473.39|2473.62|2473.62|2473.62|2473.62|2473.39|2473.39|0
1605700030000|2020-11-18 11:47:10|2473.58|2473.58|2473.92|2473.92|2473.92|2473.92|2473.58|2473.58|0
1605700040000|2020-11-18 11:47:20|2474.25|2474.25|2474.54|2474.54|2474.54|2474.54|2474.25|2474.25|0
1605700050000|2020-11-18 11:47:30|2475.04|2475.04|2475.57|2475.57|2475.57|2475.57|2475.04|2475.04|0
1605700060000|2020-11-18 11:47:40|2475.74|2475.74|2475.78|2475.78|2475.78|2475.78|2475.74|2475.74|0
1605700070000|2020-11-18 11:47:50|2475.83|2475.83|2475.76|2475.76|2475.92|2475.92|2475.76|2475.76|0
1605700080000|2020-11-18 11:48:00|2476.2|2476.2|2476|2476|2476.31|2476.31|2475.97|2475.97|0
1605700090000|2020-11-18 11:48:10|2476.04|2476.04|2476.74|2476.74|2476.74|2476.74|2476.04|2476.04|0
1605700100000|2020-11-18 11:48:20|2476.79|2476.79|2476.47|2476.47|2477.35|2477.35|2476.47|2476.47|0
1605700110000|2020-11-18 11:48:30|2476.64|2476.64|2476.31|2476.31|2476.97|2476.97|2476.31|2476.31|0
1605700120000|2020-11-18 11:48:40|2476.14|2476.14|2475.51|2475.51|2476.14|2476.14|2475.51|2475.51|0
1605700130000|2020-11-18 11:48:50|2475.57|2475.57|2476.59|2476.59|2476.63|2476.63|2475.57|2475.57|0
1605700140000|2020-11-18 11:49:00|2476.75|2476.75|2477.24|2477.24|2477.24|2477.24|2476.75|2476.75|0
1605700150000|2020-11-18 11:49:10|2477.47|2477.47|2477.37|2477.37|2477.53|2477.53|2477.37|2477.37|0
1605700160000|2020-11-18 11:49:20|2477.14|2477.14|2477.09|2477.09|2477.2|2477.2|2477.09|2477.09|0
1605700180000|2020-11-18 11:49:40|2477.58|2477.58|2477.58|2477.58|2477.58|2477.58|2477.58|2477.58|0
1605700190000|2020-11-18 11:49:50|2477.75|2477.75|2477.91|2477.91|2477.91|2477.91|2477.69|2477.69|0
1605700200000|2020-11-18 11:50:00|2477.95|2477.95|2477.9|2477.9|2477.95|2477.95|2477.9|2477.9|0
1605700210000|2020-11-18 11:50:10|2477.79|2477.79|2477.86|2477.86|2477.86|2477.86|2477.66|2477.66|0
1605700220000|2020-11-18 11:50:20|2477.91|2477.91|2478.08|2478.08|2478.08|2478.08|2477.91|2477.91|0
1605700230000|2020-11-18 11:50:30|2477.91|2477.91|2478.36|2478.36|2478.36|2478.36|2477.85|2477.85|0
1605700240000|2020-11-18 11:50:40|2478.41|2478.41|2478.45|2478.45|2478.45|2478.45|2478.41|2478.41|0
1605700250000|2020-11-18 11:50:50|2478.48|2478.48|2478.42|2478.42|2478.48|2478.48|2478.42|2478.42|0
1605700260000|2020-11-18 11:51:00|2478.3|2478.3|2478.07|2478.07|2478.3|2478.3|2478.07|2478.07|0
1605700270000|2020-11-18 11:51:10|2478.06|2478.06|2477.31|2477.31|2478.2|2478.2|2477.31|2477.31|0
1605700280000|2020-11-18 11:51:20|2477.3|2477.3|2475.9|2475.9|2477.3|2477.3|2475.87|2475.87|0
1605700290000|2020-11-18 11:51:30|2475.82|2475.82|2474.91|2474.91|2475.82|2475.82|2474.91|2474.91|0
1605700300000|2020-11-18 11:51:40|2475.07|2475.07|2474.96|2474.96|2475.07|2475.07|2474.84|2474.84|0
1605700310000|2020-11-18 11:51:50|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|0
1605700320000|2020-11-18 11:52:00|2475.8|2475.8|2476.62|2476.62|2476.66|2476.66|2475.8|2475.8|0
1605700330000|2020-11-18 11:52:10|2476.68|2476.68|2476.67|2476.67|2476.68|2476.68|2476.5|2476.5|0
1605700340000|2020-11-18 11:52:20|2476.68|2476.68|2476.72|2476.72|2476.8|2476.8|2476.68|2476.68|0
1605700350000|2020-11-18 11:52:30|2476.61|2476.61|2475.71|2475.71|2476.61|2476.61|2475.71|2475.71|0
1605700360000|2020-11-18 11:52:40|2475.19|2475.19|2474.44|2474.44|2475.19|2475.19|2474.44|2474.44|0
1605700370000|2020-11-18 11:52:50|2474.34|2474.34|2473.94|2473.94|2474.34|2474.34|2473.94|2473.94|0
1605700380000|2020-11-18 11:53:00|2473.89|2473.89|2474.32|2474.32|2474.32|2474.32|2473.65|2473.65|0
1605700390000|2020-11-18 11:53:10|2474.36|2474.36|2474.25|2474.25|2474.36|2474.36|2474.25|2474.25|0
1605700400000|2020-11-18 11:53:20|2474.26|2474.26|2473.98|2473.98|2474.26|2474.26|2473.98|2473.98|0
1605700410000|2020-11-18 11:53:30|2473.82|2473.82|2472.95|2472.95|2473.82|2473.82|2472.93|2472.93|0
1605700420000|2020-11-18 11:53:40|2472.83|2472.83|2472.88|2472.88|2472.88|2472.88|2472.75|2472.75|0
1605700430000|2020-11-18 11:53:50|2472.82|2472.82|2471.78|2471.78|2472.82|2472.82|2471.5|2471.5|0
1605700440000|2020-11-18 11:54:00|2471.83|2471.83|2471.77|2471.77|2471.83|2471.83|2471.77|2471.77|0
1605700450000|2020-11-18 11:54:10|2471.71|2471.71|2471.88|2471.88|2471.88|2471.88|2471.71|2471.71|0
1605700460000|2020-11-18 11:54:20|2471.89|2471.89|2471.28|2471.28|2471.89|2471.89|2471.24|2471.24|0
1605700470000|2020-11-18 11:54:30|2470.78|2470.78|2470.62|2470.62|2470.78|2470.78|2470.5|2470.5|0
1605700480000|2020-11-18 11:54:40|2470.03|2470.03|2469.38|2469.38|2470.03|2470.03|2469.05|2469.05|0
1605700490000|2020-11-18 11:54:50|2469.32|2469.32|2468.68|2468.68|2469.32|2469.32|2468.68|2468.68|0
1605700500000|2020-11-18 11:55:00|2468.62|2468.62|2468.62|2468.62|2468.62|2468.62|2468.62|2468.62|0
1605700510000|2020-11-18 11:55:10|2467.7|2467.7|2466.85|2466.85|2467.7|2467.7|2466.85|2466.85|0
1605700520000|2020-11-18 11:55:20|2466.62|2466.62|2466.79|2466.79|2466.79|2466.79|2466.62|2466.62|0
1605700530000|2020-11-18 11:55:30|2466.71|2466.71|2467.04|2467.04|2467.04|2467.04|2466.71|2466.71|0
1605700540000|2020-11-18 11:55:40|2467.33|2467.33|2467.68|2467.68|2467.83|2467.83|2467.33|2467.33|0
1605700550000|2020-11-18 11:55:50|2467.51|2467.51|2467.52|2467.52|2467.52|2467.52|2467.51|2467.51|0
1605700560000|2020-11-18 11:56:00|2467.35|2467.35|2466.98|2466.98|2467.35|2467.35|2466.98|2466.98|0
1605700570000|2020-11-18 11:56:10|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|0
1605700580000|2020-11-18 11:56:20|2466.98|2466.98|2467.33|2467.33|2467.39|2467.39|2466.98|2466.98|0
1605700590000|2020-11-18 11:56:30|2467.37|2467.37|2467.37|2467.37|2467.37|2467.37|2467.37|2467.37|0
1605700610000|2020-11-18 11:56:50|2467.26|2467.26|2467.2|2467.2|2467.26|2467.26|2467.2|2467.2|0
1605700620000|2020-11-18 11:57:00|2467.15|2467.15|2467.71|2467.71|2467.77|2467.77|2467.15|2467.15|0
1605700630000|2020-11-18 11:57:10|2467.79|2467.79|2468.11|2468.11|2468.11|2468.11|2467.79|2467.79|0
1605700640000|2020-11-18 11:57:20|2468.94|2468.94|2468.21|2468.21|2468.94|2468.94|2468.21|2468.21|0
1605700650000|2020-11-18 11:57:30|2468.12|2468.12|2467.86|2467.86|2468.12|2468.12|2467.86|2467.86|0
1605700660000|2020-11-18 11:57:40|2467.82|2467.82|2467.75|2467.75|2467.82|2467.82|2467.75|2467.75|0
1605700670000|2020-11-18 11:57:50|2467.42|2467.42|2467.66|2467.66|2467.75|2467.75|2467.42|2467.42|0
1605700680000|2020-11-18 11:58:00|2467.5|2467.5|2467.28|2467.28|2467.5|2467.5|2467.22|2467.22|0
1605700690000|2020-11-18 11:58:10|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|2467.31|0
1605700700000|2020-11-18 11:58:20|2467.47|2467.47|2467.21|2467.21|2467.47|2467.47|2467.21|2467.21|0
1605700710000|2020-11-18 11:58:30|2466.88|2466.88|2466.36|2466.36|2466.88|2466.88|2466.36|2466.36|0
1605700720000|2020-11-18 11:58:40|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|2466.41|0
1605700730000|2020-11-18 11:58:50|2466.25|2466.25|2466.13|2466.13|2466.25|2466.25|2466.13|2466.13|0
1605700740000|2020-11-18 11:59:00|2466.1|2466.1|2466.3|2466.3|2466.3|2466.3|2466.1|2466.1|0
1605700750000|2020-11-18 11:59:10|2466.13|2466.13|2466.59|2466.59|2466.59|2466.59|2466.13|2466.13|0
1605700760000|2020-11-18 11:59:20|2466.58|2466.58|2466.82|2466.82|2466.85|2466.85|2466.58|2466.58|0
1605700770000|2020-11-18 11:59:30|2466.75|2466.75|2467.47|2467.47|2467.54|2467.54|2466.75|2466.75|0
1605700780000|2020-11-18 11:59:40|2467.45|2467.45|2467.67|2467.67|2467.67|2467.67|2467.45|2467.45|0
1605700790000|2020-11-18 11:59:50|2467.63|2467.63|2467.46|2467.46|2467.63|2467.63|2467.46|2467.46|0
1605700800000|2020-11-18 12:00:00|2467.43|2467.43|2468.49|2468.49|2468.49|2468.49|2467.43|2467.43|0
1605700810000|2020-11-18 12:00:10|2468.47|2468.47|2468.43|2468.43|2468.48|2468.48|2468.37|2468.37|0
1605700820000|2020-11-18 12:00:20|2468.46|2468.46|2468.35|2468.35|2468.46|2468.46|2468.35|2468.35|0
1605700830000|2020-11-18 12:00:30|2468.37|2468.37|2467.49|2467.49|2468.37|2468.37|2467.49|2467.49|0
1605700850000|2020-11-18 12:00:50|2467.32|2467.32|2468.2|2468.2|2468.2|2468.2|2467.32|2467.32|0
1605700860000|2020-11-18 12:01:00|2467.87|2467.87|2467.63|2467.63|2468.08|2468.08|2467.63|2467.63|0
1605700870000|2020-11-18 12:01:10|2467.47|2467.47|2467.4|2467.4|2467.47|2467.47|2467.3|2467.3|0
1605700890000|2020-11-18 12:01:30|2467.06|2467.06|2466.79|2466.79|2467.06|2467.06|2466.79|2466.79|0
1605700900000|2020-11-18 12:01:40|2466.95|2466.95|2466.98|2466.98|2466.99|2466.99|2466.95|2466.95|0
1605700910000|2020-11-18 12:01:50|2467.23|2467.23|2467.03|2467.03|2467.23|2467.23|2467.03|2467.03|0
1605700920000|2020-11-18 12:02:00|2467|2467|2467.42|2467.42|2467.42|2467.42|2467|2467|0
1605700930000|2020-11-18 12:02:10|2467.58|2467.58|2467.62|2467.62|2467.62|2467.62|2467.58|2467.58|0
1605700940000|2020-11-18 12:02:20|2468.19|2468.19|2468.34|2468.34|2468.4|2468.4|2468.19|2468.19|0
1605700950000|2020-11-18 12:02:30|2468.42|2468.42|2468.03|2468.03|2468.42|2468.42|2468.03|2468.03|0
1605700960000|2020-11-18 12:02:40|2467.98|2467.98|2467.64|2467.64|2467.98|2467.98|2467.64|2467.64|0
1605700970000|2020-11-18 12:02:50|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|0
1605700980000|2020-11-18 12:03:00|2467.58|2467.58|2467.61|2467.61|2467.7|2467.7|2467.37|2467.37|0
1605700990000|2020-11-18 12:03:10|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|0
1605701010000|2020-11-18 12:03:30|2467.66|2467.66|2468.36|2468.36|2468.36|2468.36|2467.66|2467.66|0
1605701020000|2020-11-18 12:03:40|2468.45|2468.45|2468.91|2468.91|2468.91|2468.91|2468.43|2468.43|0
1605701030000|2020-11-18 12:03:50|2468.96|2468.96|2469.33|2469.33|2469.33|2469.33|2468.96|2468.96|0
1605701040000|2020-11-18 12:04:00|2469.41|2469.41|2469.73|2469.73|2469.73|2469.73|2469.41|2469.41|0
1605701050000|2020-11-18 12:04:10|2469.84|2469.84|2469.43|2469.43|2469.84|2469.84|2469.43|2469.43|0
1605701060000|2020-11-18 12:04:20|2469.27|2469.27|2468.21|2468.21|2469.27|2469.27|2468.21|2468.21|0
1605701070000|2020-11-18 12:04:30|2468.13|2468.13|2467.08|2467.08|2468.16|2468.16|2467.08|2467.08|0
1605701080000|2020-11-18 12:04:40|2467.05|2467.05|2467.23|2467.23|2467.23|2467.23|2467.05|2467.05|0
1605701090000|2020-11-18 12:04:50|2467.12|2467.12|2467.29|2467.29|2467.29|2467.29|2467.12|2467.12|0
1605701100000|2020-11-18 12:05:00|2467.32|2467.32|2466.99|2466.99|2467.32|2467.32|2466.99|2466.99|0
1605701110000|2020-11-18 12:05:10|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|2466.97|0
1605701120000|2020-11-18 12:05:20|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|0
1605701130000|2020-11-18 12:05:30|2467.03|2467.03|2467.03|2467.03|2467.03|2467.03|2467.03|2467.03|0
1605701140000|2020-11-18 12:05:40|2466.97|2466.97|2467.1|2467.1|2467.1|2467.1|2466.77|2466.77|0
1605701150000|2020-11-18 12:05:50|2467.43|2467.43|2467.47|2467.47|2467.47|2467.47|2467.43|2467.43|0
1605701160000|2020-11-18 12:06:00|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|2467.14|0
1605701170000|2020-11-18 12:06:10|2467.08|2467.08|2467.19|2467.19|2467.19|2467.19|2466.75|2466.75|0
1605701190000|2020-11-18 12:06:30|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|0
1605701200000|2020-11-18 12:06:40|2467.55|2467.55|2467.67|2467.67|2467.67|2467.67|2467.55|2467.55|0
1605701210000|2020-11-18 12:06:50|2468.33|2468.33|2467.75|2467.75|2468.33|2468.33|2467.75|2467.75|0
1605701220000|2020-11-18 12:07:00|2467.69|2467.69|2467.53|2467.53|2467.69|2467.69|2467.53|2467.53|0
1605701230000|2020-11-18 12:07:10|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|2467.58|2467.58|0
1605701240000|2020-11-18 12:07:20|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|0
1605701250000|2020-11-18 12:07:30|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|2467.69|0
1605701260000|2020-11-18 12:07:40|2467.73|2467.73|2468.37|2468.37|2468.37|2468.37|2467.73|2467.73|0
1605701270000|2020-11-18 12:07:50|2468.2|2468.2|2468.03|2468.03|2468.2|2468.2|2468.03|2468.03|0
1605701290000|2020-11-18 12:08:10|2468.04|2468.04|2468.3|2468.3|2468.3|2468.3|2468.04|2468.04|0
1605701300000|2020-11-18 12:08:20|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|0
1605701330000|2020-11-18 12:08:50|2468.2|2468.2|2468.21|2468.21|2468.21|2468.21|2468.2|2468.2|0
1605701340000|2020-11-18 12:09:00|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|2468.37|0
1605701350000|2020-11-18 12:09:10|2468.36|2468.36|2467.79|2467.79|2468.36|2468.36|2467.79|2467.79|0
1605701360000|2020-11-18 12:09:20|2467.73|2467.73|2467.73|2467.73|2467.73|2467.73|2467.73|2467.73|0
1605701370000|2020-11-18 12:09:30|2467.77|2467.77|2467.43|2467.43|2467.77|2467.77|2467.43|2467.43|0
1605701380000|2020-11-18 12:09:40|2468.17|2468.17|2468.97|2468.97|2468.97|2468.97|2468.17|2468.17|0
1605701390000|2020-11-18 12:09:50|2469.48|2469.48|2470.35|2470.35|2470.35|2470.35|2469.48|2469.48|0
1605701410000|2020-11-18 12:10:10|2470.34|2470.34|2470.34|2470.34|2470.34|2470.34|2470.34|2470.34|0
1605701420000|2020-11-18 12:10:20|2470.22|2470.22|2470.45|2470.45|2470.45|2470.45|2470.22|2470.22|0
1605701430000|2020-11-18 12:10:30|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|2470.4|0
1605701450000|2020-11-18 12:10:50|2470.52|2470.52|2470.79|2470.79|2470.79|2470.79|2470.52|2470.52|0
1605701460000|2020-11-18 12:11:00|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|0
1605701470000|2020-11-18 12:11:10|2471.01|2471.01|2470.68|2470.68|2471.01|2471.01|2470.68|2470.68|0
1605701490000|2020-11-18 12:11:30|2470.51|2470.51|2470.68|2470.68|2470.68|2470.68|2470.51|2470.51|0
1605701500000|2020-11-18 12:11:40|2470.84|2470.84|2470.39|2470.39|2470.84|2470.84|2470.39|2470.39|0
1605701510000|2020-11-18 12:11:50|2470.56|2470.56|2470.69|2470.69|2470.69|2470.69|2470.52|2470.52|0
1605701520000|2020-11-18 12:12:00|2470.86|2470.86|2471.39|2471.39|2471.39|2471.39|2470.86|2470.86|0
1605701530000|2020-11-18 12:12:10|2471.23|2471.23|2471.17|2471.17|2471.23|2471.23|2471.17|2471.17|0
1605701550000|2020-11-18 12:12:30|2471.18|2471.18|2471.17|2471.17|2471.18|2471.18|2471.01|2471.01|0
1605701560000|2020-11-18 12:12:40|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|0
1605701570000|2020-11-18 12:12:50|2471.41|2471.41|2471.59|2471.59|2471.59|2471.59|2471.41|2471.41|0
1605701580000|2020-11-18 12:13:00|2471.57|2471.57|2471.19|2471.19|2471.57|2471.57|2471.19|2471.19|0
1605701590000|2020-11-18 12:13:10|2471.3|2471.3|2471.29|2471.29|2471.3|2471.3|2471.29|2471.29|0
1605701600000|2020-11-18 12:13:20|2471.41|2471.41|2471.64|2471.64|2471.75|2471.75|2471.41|2471.41|0
1605701610000|2020-11-18 12:13:30|2471.75|2471.75|2471.34|2471.34|2471.75|2471.75|2471.34|2471.34|0
1605701620000|2020-11-18 12:13:40|2471.33|2471.33|2470.83|2470.83|2471.33|2471.33|2470.83|2470.83|0
1605701630000|2020-11-18 12:13:50|2470.88|2470.88|2470.78|2470.78|2470.94|2470.94|2470.78|2470.78|0
1605701640000|2020-11-18 12:14:00|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|2470.94|0
1605701650000|2020-11-18 12:14:10|2471.11|2471.11|2470.94|2470.94|2471.11|2471.11|2470.94|2470.94|0
1605701660000|2020-11-18 12:14:20|2470.66|2470.66|2471.12|2471.12|2471.12|2471.12|2470.66|2470.66|0
1605701690000|2020-11-18 12:14:50|2471.01|2471.01|2470.39|2470.39|2471.01|2471.01|2470.39|2470.39|0
1605701700000|2020-11-18 12:15:00|2470.35|2470.35|2470.41|2470.41|2470.41|2470.41|2470.35|2470.35|0
1605701710000|2020-11-18 12:15:10|2470.35|2470.35|2470.02|2470.02|2470.35|2470.35|2470.02|2470.02|0
1605701720000|2020-11-18 12:15:20|2470.25|2470.25|2470.42|2470.42|2470.64|2470.64|2470.25|2470.25|0
1605701730000|2020-11-18 12:15:30|2470.37|2470.37|2470.48|2470.48|2470.48|2470.48|2470.37|2470.37|0
1605701740000|2020-11-18 12:15:40|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|2470.44|0
1605701750000|2020-11-18 12:15:50|2469.94|2469.94|2470.01|2470.01|2470.01|2470.01|2469.67|2469.67|0
1605701760000|2020-11-18 12:16:00|2469.84|2469.84|2469.84|2469.84|2469.84|2469.84|2469.84|2469.84|0
1605701790000|2020-11-18 12:16:30|2469.9|2469.9|2469.52|2469.52|2470.01|2470.01|2469.35|2469.35|0
1605701800000|2020-11-18 12:16:40|2469.5|2469.5|2469.85|2469.85|2469.85|2469.85|2469.49|2469.49|0
1605701810000|2020-11-18 12:16:50|2469.86|2469.86|2469.9|2469.9|2469.9|2469.9|2469.86|2469.86|0
1605701820000|2020-11-18 12:17:00|2469.97|2469.97|2470.12|2470.12|2470.12|2470.12|2469.95|2469.95|0
1605701830000|2020-11-18 12:17:10|2470.29|2470.29|2469.58|2469.58|2470.29|2470.29|2469.58|2469.58|0
1605701840000|2020-11-18 12:17:20|2469.25|2469.25|2469.25|2469.25|2469.31|2469.31|2469.25|2469.25|0
1605701850000|2020-11-18 12:17:30|2469.58|2469.58|2469.53|2469.53|2469.58|2469.58|2469.47|2469.47|0
1605701860000|2020-11-18 12:17:40|2469.58|2469.58|2469.98|2469.98|2469.98|2469.98|2469.58|2469.58|0
1605701870000|2020-11-18 12:17:50|2470.15|2470.15|2470.32|2470.32|2470.32|2470.32|2470.15|2470.15|0
1605701880000|2020-11-18 12:18:00|2470.49|2470.49|2470.77|2470.77|2470.9|2470.9|2470.49|2470.49|0
1605701890000|2020-11-18 12:18:10|2470.75|2470.75|2470.82|2470.82|2470.82|2470.82|2470.75|2470.75|0
1605701910000|2020-11-18 12:18:30|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|2470.54|0
1605701930000|2020-11-18 12:18:50|2470.21|2470.21|2470.28|2470.28|2470.38|2470.38|2470.21|2470.21|0
1605701940000|2020-11-18 12:19:00|2470.22|2470.22|2469.62|2469.62|2470.22|2470.22|2469.62|2469.62|0
1605701950000|2020-11-18 12:19:10|2469.73|2469.73|2469.5|2469.5|2469.73|2469.73|2469.5|2469.5|0
1605701960000|2020-11-18 12:19:20|2469.45|2469.45|2469.36|2469.36|2469.45|2469.45|2469.36|2469.36|0
1605701970000|2020-11-18 12:19:30|2469.28|2469.28|2469.29|2469.29|2469.34|2469.34|2469.28|2469.28|0
1605701980000|2020-11-18 12:19:40|2469.23|2469.23|2469.28|2469.28|2469.28|2469.28|2469.23|2469.23|0
1605701990000|2020-11-18 12:19:50|2469.27|2469.27|2469.54|2469.54|2469.54|2469.54|2469.26|2469.26|0
1605702000000|2020-11-18 12:20:00|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|2468.3|2468.3|0
1605702010000|2020-11-18 12:20:10|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|2469.97|0
1605702020000|2020-11-18 12:20:20|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|2469.92|0
1605702040000|2020-11-18 12:20:40|2470|2470|2470.41|2470.41|2470.41|2470.41|2470|2470|0
1605702050000|2020-11-18 12:20:50|2470.32|2470.32|2470.36|2470.36|2470.36|2470.36|2470.32|2470.32|0
1605702060000|2020-11-18 12:21:00|2470.82|2470.82|2471.38|2471.38|2471.38|2471.38|2470.82|2470.82|0
1605702070000|2020-11-18 12:21:10|2471.41|2471.41|2471.41|2471.41|2471.57|2471.57|2471.41|2471.41|0
1605702080000|2020-11-18 12:21:20|2471.35|2471.35|2471.46|2471.46|2471.46|2471.46|2471.35|2471.35|0
1605702090000|2020-11-18 12:21:30|2471.41|2471.41|2471.4|2471.4|2471.46|2471.46|2471.4|2471.4|0
1605702100000|2020-11-18 12:21:40|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|2471.52|0
1605702110000|2020-11-18 12:21:50|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|2471.54|0
1605702120000|2020-11-18 12:22:00|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|2471.46|0
1605702130000|2020-11-18 12:22:10|2471.35|2471.35|2471.26|2471.26|2471.35|2471.35|2471.26|2471.26|0
1605702140000|2020-11-18 12:22:20|2470.87|2470.87|2470.61|2470.61|2470.87|2470.87|2470.44|2470.44|0
1605702160000|2020-11-18 12:22:40|2470.77|2470.77|2470.76|2470.76|2470.77|2470.77|2470.76|2470.76|0
1605702170000|2020-11-18 12:22:50|2470.77|2470.77|2471|2471|2471|2471|2470.77|2470.77|0
1605702180000|2020-11-18 12:23:00|2471.16|2471.16|2471.11|2471.11|2471.16|2471.16|2471|2471|0
1605702210000|2020-11-18 12:23:30|2470.94|2470.94|2471.03|2471.03|2471.03|2471.03|2470.94|2470.94|0
1605702230000|2020-11-18 12:23:50|2471.04|2471.04|2471.12|2471.12|2471.12|2471.12|2470.93|2470.93|0
1605702250000|2020-11-18 12:24:10|2470.95|2470.95|2469.63|2469.63|2470.95|2470.95|2469.63|2469.63|0
1605702260000|2020-11-18 12:24:20|2469.62|2469.62|2469.49|2469.49|2469.63|2469.63|2469.49|2469.49|0
1605702270000|2020-11-18 12:24:30|2468.66|2468.66|2468.43|2468.43|2468.66|2468.66|2468.43|2468.43|0
1605702280000|2020-11-18 12:24:40|2467.7|2467.7|2467.49|2467.49|2467.7|2467.7|2467.49|2467.49|0
1605702300000|2020-11-18 12:25:00|2467.66|2467.66|2468.55|2468.55|2468.68|2468.68|2467.66|2467.66|0
1605702310000|2020-11-18 12:25:10|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|0
1605702320000|2020-11-18 12:25:20|2468.64|2468.64|2468.95|2468.95|2468.95|2468.95|2468.64|2468.64|0
1605702330000|2020-11-18 12:25:30|2469.45|2469.45|2469.94|2469.94|2469.94|2469.94|2469.45|2469.45|0
1605702340000|2020-11-18 12:25:40|2469.93|2469.93|2471.62|2471.62|2471.62|2471.62|2469.9|2469.9|0
1605702360000|2020-11-18 12:26:00|2471.57|2471.57|2471.49|2471.49|2471.65|2471.65|2471.49|2471.49|0
1605702370000|2020-11-18 12:26:10|2471.2|2471.2|2470.55|2470.55|2471.2|2471.2|2470.55|2470.55|0
1605702380000|2020-11-18 12:26:20|2470.59|2470.59|2471.21|2471.21|2471.51|2471.51|2470.59|2470.59|0
1605702390000|2020-11-18 12:26:30|2471.04|2471.04|2471.15|2471.15|2471.15|2471.15|2471.04|2471.04|0
1605702410000|2020-11-18 12:26:50|2471.24|2471.24|2471.2|2471.2|2471.24|2471.24|2471.2|2471.2|0
1605702420000|2020-11-18 12:27:00|2471.24|2471.24|2471.06|2471.06|2471.24|2471.24|2471.06|2471.06|0
1605702430000|2020-11-18 12:27:10|2471.08|2471.08|2470.96|2470.96|2471.08|2471.08|2470.96|2470.96|0
1605702440000|2020-11-18 12:27:20|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|2470.91|0
1605702450000|2020-11-18 12:27:30|2470.74|2470.74|2470.75|2470.75|2470.75|2470.75|2470.74|2470.74|0
1605702460000|2020-11-18 12:27:40|2470.69|2470.69|2470.8|2470.8|2470.86|2470.86|2470.69|2470.69|0
1605702470000|2020-11-18 12:27:50|2470.97|2470.97|2471.83|2471.83|2471.83|2471.83|2470.97|2470.97|0
1605702480000|2020-11-18 12:28:00|2471.94|2471.94|2471.83|2471.83|2472.17|2472.17|2471.77|2471.77|0
1605702490000|2020-11-18 12:28:10|2472.49|2472.49|2472.27|2472.27|2472.49|2472.49|2472.27|2472.27|0
1605702500000|2020-11-18 12:28:20|2472.15|2472.15|2472.45|2472.45|2472.63|2472.63|2472.15|2472.15|0
1605702510000|2020-11-18 12:28:30|2472.5|2472.5|2472.38|2472.38|2472.5|2472.5|2472.22|2472.22|0
1605702520000|2020-11-18 12:28:40|2472.39|2472.39|2472.05|2472.05|2472.4|2472.4|2472.05|2472.05|0
1605702530000|2020-11-18 12:28:50|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|0
1605702540000|2020-11-18 12:29:00|2472.17|2472.17|2472.44|2472.44|2472.5|2472.5|2472.17|2472.17|0
1605702550000|2020-11-18 12:29:10|2472.45|2472.45|2472.54|2472.54|2472.54|2472.54|2472.45|2472.45|0
1605702560000|2020-11-18 12:29:20|2472.48|2472.48|2472.96|2472.96|2473.07|2473.07|2472.48|2472.48|0
1605702570000|2020-11-18 12:29:30|2472.97|2472.97|2472.56|2472.56|2472.97|2472.97|2472.55|2472.55|0
1605702580000|2020-11-18 12:29:40|2472.52|2472.52|2472.15|2472.15|2472.52|2472.52|2472.15|2472.15|0
1605702590000|2020-11-18 12:29:50|2472.19|2472.19|2472.13|2472.13|2472.19|2472.19|2472.13|2472.13|0
1605702600000|2020-11-18 12:30:00|2472.19|2472.19|2472.21|2472.21|2472.25|2472.25|2472.19|2472.19|0
1605702620000|2020-11-18 12:30:20|2472.15|2472.15|2471.65|2471.65|2472.15|2472.15|2471.65|2471.65|0
1605702630000|2020-11-18 12:30:30|2471.32|2471.32|2471.32|2471.32|2471.32|2471.32|2470.99|2470.99|0
1605702640000|2020-11-18 12:30:40|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.26|2471.26|0
1605702650000|2020-11-18 12:30:50|2471.29|2471.29|2471.23|2471.23|2471.29|2471.29|2471.23|2471.23|0
1605702660000|2020-11-18 12:31:00|2471.57|2471.57|2471.59|2471.59|2471.59|2471.59|2471.53|2471.53|0
1605702670000|2020-11-18 12:31:10|2471.75|2471.75|2471.58|2471.58|2471.75|2471.75|2471.58|2471.58|0
1605702680000|2020-11-18 12:31:20|2471.59|2471.59|2471.87|2471.87|2471.87|2471.87|2471.59|2471.59|0
1605702690000|2020-11-18 12:31:30|2471.88|2471.88|2472.02|2472.02|2472.02|2472.02|2471.85|2471.85|0
1605702700000|2020-11-18 12:31:40|2471.91|2471.91|2472.02|2472.02|2472.02|2472.02|2471.91|2471.91|0
1605702710000|2020-11-18 12:31:50|2472.03|2472.03|2472.05|2472.05|2472.05|2472.05|2472.03|2472.03|0
1605702720000|2020-11-18 12:32:00|2472.61|2472.61|2472.98|2472.98|2472.98|2472.98|2472.61|2472.61|0
1605702730000|2020-11-18 12:32:10|2472.95|2472.95|2472.69|2472.69|2472.95|2472.95|2472.69|2472.69|0
1605702740000|2020-11-18 12:32:20|2472.3|2472.3|2472.24|2472.24|2472.3|2472.3|2472.24|2472.24|0
1605702750000|2020-11-18 12:32:30|2472.23|2472.23|2472.57|2472.57|2472.57|2472.57|2472.22|2472.22|0
1605702760000|2020-11-18 12:32:40|2472.56|2472.56|2472.73|2472.73|2472.74|2472.74|2472.56|2472.56|0
1605702770000|2020-11-18 12:32:50|2472.72|2472.72|2472.71|2472.71|2472.73|2472.73|2472.71|2472.71|0
1605702780000|2020-11-18 12:33:00|2472.72|2472.72|2472.76|2472.76|2472.76|2472.76|2472.72|2472.72|0
1605702790000|2020-11-18 12:33:10|2472.77|2472.77|2472.77|2472.77|2472.77|2472.77|2472.75|2472.75|0
1605702800000|2020-11-18 12:33:20|2472.75|2472.75|2473.67|2473.67|2473.67|2473.67|2472.75|2472.75|0
1605702810000|2020-11-18 12:33:30|2473.61|2473.61|2473.32|2473.32|2473.65|2473.65|2473.26|2473.26|0
1605702820000|2020-11-18 12:33:40|2473.37|2473.37|2472.62|2472.62|2473.37|2473.37|2472.62|2472.62|0
1605702830000|2020-11-18 12:33:50|2472.45|2472.45|2472.34|2472.34|2472.45|2472.45|2472.28|2472.28|0
1605702840000|2020-11-18 12:34:00|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.34|2472.34|0
1605702850000|2020-11-18 12:34:10|2472.41|2472.41|2472.57|2472.57|2472.57|2472.57|2472.41|2472.41|0
1605702860000|2020-11-18 12:34:20|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|0
1605702870000|2020-11-18 12:34:30|2472.79|2472.79|2473.02|2473.02|2473.08|2473.08|2472.79|2472.79|0
1605702880000|2020-11-18 12:34:40|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|0
1605702900000|2020-11-18 12:35:00|2472.69|2472.69|2472.04|2472.04|2472.69|2472.69|2472.04|2472.04|0
1605702910000|2020-11-18 12:35:10|2471.99|2471.99|2471.99|2471.99|2472|2472|2471.99|2471.99|0
1605702920000|2020-11-18 12:35:20|2471.93|2471.93|2471.45|2471.45|2471.93|2471.93|2471.45|2471.45|0
1605702930000|2020-11-18 12:35:30|2471.39|2471.39|2471.33|2471.33|2471.55|2471.55|2471.05|2471.05|0
1605702950000|2020-11-18 12:35:50|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|0
1605702960000|2020-11-18 12:36:00|2471.38|2471.38|2471.16|2471.16|2471.38|2471.38|2470.83|2470.83|0
1605702970000|2020-11-18 12:36:10|2471.12|2471.12|2471|2471|2471.12|2471.12|2471|2471|0
1605702980000|2020-11-18 12:36:20|2470.77|2470.77|2470.16|2470.16|2470.77|2470.77|2470.16|2470.16|0
1605702990000|2020-11-18 12:36:30|2470.1|2470.1|2469.94|2469.94|2470.1|2470.1|2469.94|2469.94|0
1605703000000|2020-11-18 12:36:40|2469.89|2469.89|2469.57|2469.57|2469.95|2469.95|2469.57|2469.57|0
1605703010000|2020-11-18 12:36:50|2469.52|2469.52|2468.8|2468.8|2469.52|2469.52|2468.78|2468.78|0
1605703020000|2020-11-18 12:37:00|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|0
1605703030000|2020-11-18 12:37:10|2468.57|2468.57|2468.17|2468.17|2468.57|2468.57|2468.17|2468.17|0
1605703040000|2020-11-18 12:37:20|2468|2468|2467.84|2467.84|2468|2468|2467.84|2467.84|0
1605703050000|2020-11-18 12:37:30|2467.56|2467.56|2467.15|2467.15|2467.56|2467.56|2467.15|2467.15|0
1605703060000|2020-11-18 12:37:40|2467.21|2467.21|2466.48|2466.48|2467.21|2467.21|2466.48|2466.48|0
1605703070000|2020-11-18 12:37:50|2466.42|2466.42|2467.26|2467.26|2467.26|2467.26|2466.42|2466.42|0
1605703080000|2020-11-18 12:38:00|2467.44|2467.44|2468.8|2468.8|2468.8|2468.8|2467.44|2467.44|0
1605703090000|2020-11-18 12:38:10|2469.03|2469.03|2469.25|2469.25|2469.27|2469.27|2468.93|2468.93|0
1605703100000|2020-11-18 12:38:20|2469.48|2469.48|2469.74|2469.74|2469.79|2469.79|2469.48|2469.48|0
1605703110000|2020-11-18 12:38:30|2469.62|2469.62|2469.6|2469.6|2469.62|2469.62|2469.6|2469.6|0
1605703120000|2020-11-18 12:38:40|2470.27|2470.27|2470.71|2470.71|2470.71|2470.71|2470.27|2470.27|0
1605703150000|2020-11-18 12:39:10|2470.87|2470.87|2470.86|2470.86|2470.87|2470.87|2470.86|2470.86|0
1605703160000|2020-11-18 12:39:20|2470.75|2470.75|2470.8|2470.8|2470.8|2470.8|2470.75|2470.75|0
1605703170000|2020-11-18 12:39:30|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1605703180000|2020-11-18 12:39:40|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|0
1605703190000|2020-11-18 12:39:50|2470.71|2470.71|2470.67|2470.67|2470.71|2470.71|2470.65|2470.65|0
1605703200000|2020-11-18 12:40:00|2470.7|2470.7|2470.65|2470.65|2470.71|2470.71|2470.31|2470.31|0
1605703210000|2020-11-18 12:40:10|2470.82|2470.82|2471.23|2471.23|2471.23|2471.23|2470.82|2470.82|0
1605703220000|2020-11-18 12:40:20|2471.27|2471.27|2471.33|2471.33|2471.33|2471.33|2471.27|2471.27|0
1605703230000|2020-11-18 12:40:30|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|0
1605703250000|2020-11-18 12:40:50|2471.44|2471.44|2471.34|2471.34|2471.44|2471.44|2470.94|2470.94|0
1605703260000|2020-11-18 12:41:00|2471.38|2471.38|2471.37|2471.37|2471.38|2471.38|2471.37|2471.37|0
1605703270000|2020-11-18 12:41:10|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|2471.33|0
1605703280000|2020-11-18 12:41:20|2471.16|2471.16|2471.16|2471.16|2471.16|2471.16|2471.16|2471.16|0
1605703290000|2020-11-18 12:41:30|2471.32|2471.32|2470.88|2470.88|2471.38|2471.38|2470.88|2470.88|0
1605703300000|2020-11-18 12:41:40|2471.05|2471.05|2471.36|2471.36|2471.36|2471.36|2471.05|2471.05|0
1605703310000|2020-11-18 12:41:50|2471.53|2471.53|2471.7|2471.7|2471.7|2471.7|2471.53|2471.53|0
1605703330000|2020-11-18 12:42:10|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|2471.81|0
1605703340000|2020-11-18 12:42:20|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|0
1605703350000|2020-11-18 12:42:30|2472.2|2472.2|2471.44|2471.44|2472.2|2472.2|2471.44|2471.44|0
1605703360000|2020-11-18 12:42:40|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|2471.49|0
1605703370000|2020-11-18 12:42:50|2471.43|2471.43|2472.08|2472.08|2472.14|2472.14|2471.43|2471.43|0
1605703380000|2020-11-18 12:43:00|2472.2|2472.2|2472.52|2472.52|2472.69|2472.69|2472.2|2472.2|0
1605703390000|2020-11-18 12:43:10|2472.4|2472.4|2472.26|2472.26|2472.58|2472.58|2472.09|2472.09|0
1605703400000|2020-11-18 12:43:20|2472.09|2472.09|2471.61|2471.61|2472.09|2472.09|2471.46|2471.46|0
1605703410000|2020-11-18 12:43:30|2471.73|2471.73|2471.88|2471.88|2471.88|2471.88|2471.73|2471.73|0
1605703420000|2020-11-18 12:43:40|2471.77|2471.77|2471.82|2471.82|2472|2472|2471.71|2471.71|0
1605703430000|2020-11-18 12:43:50|2471.95|2471.95|2471.94|2471.94|2471.95|2471.95|2471.77|2471.77|0
1605703440000|2020-11-18 12:44:00|2471.72|2471.72|2471.77|2471.77|2471.77|2471.77|2471.72|2471.72|0
1605703450000|2020-11-18 12:44:10|2471.44|2471.44|2471.36|2471.36|2471.44|2471.44|2471.36|2471.36|0
1605703460000|2020-11-18 12:44:20|2471.86|2471.86|2471.64|2471.64|2471.86|2471.86|2471.64|2471.64|0
1605703470000|2020-11-18 12:44:30|2472.14|2472.14|2472.31|2472.31|2472.31|2472.31|2472.14|2472.14|0
1605703480000|2020-11-18 12:44:40|2472.36|2472.36|2472.38|2472.38|2472.38|2472.38|2472.36|2472.36|0
1605703490000|2020-11-18 12:44:50|2472.49|2472.49|2472.61|2472.61|2472.61|2472.61|2472.49|2472.49|0
1605703500000|2020-11-18 12:45:00|2472.38|2472.38|2472.49|2472.49|2472.49|2472.49|2472.38|2472.38|0
1605703510000|2020-11-18 12:45:10|2472.38|2472.38|2472.32|2472.32|2472.38|2472.38|2472.32|2472.32|0
1605703520000|2020-11-18 12:45:20|2472.65|2472.65|2472.44|2472.44|2472.65|2472.65|2472.44|2472.44|0
1605703530000|2020-11-18 12:45:30|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|0
1605703540000|2020-11-18 12:45:40|2472.21|2472.21|2472.27|2472.27|2472.27|2472.27|2472.16|2472.16|0
1605703550000|2020-11-18 12:45:50|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|2472.22|0
1605703560000|2020-11-18 12:46:00|2472.27|2472.27|2470.98|2470.98|2472.27|2472.27|2470.87|2470.87|0
1605703570000|2020-11-18 12:46:10|2470.92|2470.92|2470.58|2470.58|2470.92|2470.92|2470.58|2470.58|0
1605703580000|2020-11-18 12:46:20|2470.49|2470.49|2469.97|2469.97|2470.49|2470.49|2469.97|2469.97|0
1605703590000|2020-11-18 12:46:30|2469.95|2469.95|2470.11|2470.11|2470.11|2470.11|2469.95|2469.95|0
1605703600000|2020-11-18 12:46:40|2469.95|2469.95|2469.78|2469.78|2469.95|2469.95|2469.78|2469.78|0
1605703610000|2020-11-18 12:46:50|2469.77|2469.77|2469.77|2469.77|2469.83|2469.83|2469.77|2469.77|0
1605703620000|2020-11-18 12:47:00|2469.83|2469.83|2469.1|2469.1|2469.89|2469.89|2469.1|2469.1|0
1605703640000|2020-11-18 12:47:20|2469.05|2469.05|2469.22|2469.22|2469.22|2469.22|2469.05|2469.05|0
1605703650000|2020-11-18 12:47:30|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|2469.38|0
1605703660000|2020-11-18 12:47:40|2469.42|2469.42|2469.25|2469.25|2469.42|2469.42|2469.25|2469.25|0
1605703670000|2020-11-18 12:47:50|2469.09|2469.09|2469.61|2469.61|2469.61|2469.61|2469.09|2469.09|0
1605703680000|2020-11-18 12:48:00|2469.72|2469.72|2469.79|2469.79|2469.79|2469.79|2469.72|2469.72|0
1605703690000|2020-11-18 12:48:10|2469.8|2469.8|2469.54|2469.54|2469.8|2469.8|2469.54|2469.54|0
1605703700000|2020-11-18 12:48:20|2469.6|2469.6|2468.81|2468.81|2469.6|2469.6|2468.81|2468.81|0
1605703710000|2020-11-18 12:48:30|2468.75|2468.75|2469.18|2469.18|2469.18|2469.18|2468.61|2468.61|0
1605703720000|2020-11-18 12:48:40|2469.21|2469.21|2469.59|2469.59|2469.59|2469.59|2469.21|2469.21|0
1605703730000|2020-11-18 12:48:50|2469.65|2469.65|2469.76|2469.76|2469.76|2469.76|2469.65|2469.65|0
1605703740000|2020-11-18 12:49:00|2469.97|2469.97|2470.39|2470.39|2470.39|2470.39|2469.97|2469.97|0
1605703750000|2020-11-18 12:49:10|2470.41|2470.41|2470.47|2470.47|2470.61|2470.61|2470.33|2470.33|0
1605703760000|2020-11-18 12:49:20|2470.52|2470.52|2470.14|2470.14|2470.56|2470.56|2470.14|2470.14|0
1605703770000|2020-11-18 12:49:30|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|2470.08|0
1605703780000|2020-11-18 12:49:40|2470.25|2470.25|2470.22|2470.22|2470.27|2470.27|2470.22|2470.22|0
1605703790000|2020-11-18 12:49:50|2470.2|2470.2|2470.19|2470.19|2470.26|2470.26|2470.17|2470.17|0
1605703800000|2020-11-18 12:50:00|2470.1|2470.1|2468.54|2468.54|2470.1|2470.1|2468.54|2468.54|0
1605703810000|2020-11-18 12:50:10|2468.48|2468.48|2467.99|2467.99|2468.48|2468.48|2467.99|2467.99|0
1605703820000|2020-11-18 12:50:20|2467.88|2467.88|2467.58|2467.58|2467.88|2467.88|2467.53|2467.53|0
1605703830000|2020-11-18 12:50:30|2467.64|2467.64|2467.65|2467.65|2467.81|2467.81|2467.64|2467.64|0
1605703840000|2020-11-18 12:50:40|2467.7|2467.7|2468.74|2468.74|2468.74|2468.74|2467.7|2467.7|0
1605703850000|2020-11-18 12:50:50|2468.78|2468.78|2468.94|2468.94|2468.94|2468.94|2468.77|2468.77|0
1605703860000|2020-11-18 12:51:00|2469.16|2469.16|2469.12|2469.12|2469.16|2469.16|2469.12|2469.12|0
1605703870000|2020-11-18 12:51:10|2469|2469|2469.26|2469.26|2469.27|2469.27|2468.98|2468.98|0
1605703880000|2020-11-18 12:51:20|2469.43|2469.43|2469.7|2469.7|2469.71|2469.71|2469.43|2469.43|0
1605703890000|2020-11-18 12:51:30|2469.54|2469.54|2469.54|2469.54|2469.55|2469.55|2469.54|2469.54|0
1605703900000|2020-11-18 12:51:40|2469.71|2469.71|2469.54|2469.54|2469.71|2469.71|2469.54|2469.54|0
1605703920000|2020-11-18 12:52:00|2469.55|2469.55|2470.36|2470.36|2470.36|2470.36|2469.55|2469.55|0
1605703930000|2020-11-18 12:52:10|2470.19|2470.19|2470.15|2470.15|2470.36|2470.36|2470.15|2470.15|0
1605703940000|2020-11-18 12:52:20|2470.14|2470.14|2470.03|2470.03|2470.14|2470.14|2470.03|2470.03|0
1605703960000|2020-11-18 12:52:40|2470.09|2470.09|2470.1|2470.1|2470.43|2470.43|2470.09|2470.09|0
1605703970000|2020-11-18 12:52:50|2470.21|2470.21|2470.15|2470.15|2470.21|2470.21|2470.15|2470.15|0
1605703990000|2020-11-18 12:53:10|2470.16|2470.16|2470.05|2470.05|2470.16|2470.16|2469.99|2469.99|0
1605704000000|2020-11-18 12:53:20|2470.13|2470.13|2469.58|2469.58|2470.14|2470.14|2469.42|2469.42|0
1605704010000|2020-11-18 12:53:30|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|2469.53|2469.53|0
1605704020000|2020-11-18 12:53:40|2469.7|2469.7|2469.76|2469.76|2469.76|2469.76|2469.7|2469.7|0
1605704030000|2020-11-18 12:53:50|2469.93|2469.93|2471.07|2471.07|2471.07|2471.07|2469.87|2469.87|0
1605704040000|2020-11-18 12:54:00|2471.1|2471.1|2471.2|2471.2|2471.2|2471.2|2471.1|2471.1|0
1605704050000|2020-11-18 12:54:10|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|2471.37|0
1605704060000|2020-11-18 12:54:20|2471.6|2471.6|2471.78|2471.78|2471.78|2471.78|2471.6|2471.6|0
1605704080000|2020-11-18 12:54:40|2471.87|2471.87|2472.12|2472.12|2472.12|2472.12|2471.87|2471.87|0
1605704090000|2020-11-18 12:54:50|2471.95|2471.95|2471.95|2471.95|2472.07|2472.07|2471.79|2471.79|0
1605704100000|2020-11-18 12:55:00|2471.98|2471.98|2472.16|2472.16|2472.16|2472.16|2471.98|2471.98|0
1605704110000|2020-11-18 12:55:10|2472.2|2472.2|2472.2|2472.2|2472.24|2472.24|2472.2|2472.2|0
1605704120000|2020-11-18 12:55:20|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|0
1605704140000|2020-11-18 12:55:40|2472.7|2472.7|2472.74|2472.74|2472.74|2472.74|2472.7|2472.7|0
1605704150000|2020-11-18 12:55:50|2472.79|2472.79|2472.84|2472.84|2472.84|2472.84|2472.79|2472.79|0
1605704160000|2020-11-18 12:56:00|2472.79|2472.79|2473.12|2473.12|2473.12|2473.12|2472.67|2472.67|0
1605704180000|2020-11-18 12:56:20|2473.13|2473.13|2473.17|2473.17|2473.17|2473.17|2473.13|2473.13|0
1605704200000|2020-11-18 12:56:40|2473.21|2473.21|2472.54|2472.54|2473.21|2473.21|2472.49|2472.49|0
1605704210000|2020-11-18 12:56:50|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|0
1605704220000|2020-11-18 12:57:00|2472.59|2472.59|2472.7|2472.7|2472.7|2472.7|2472.59|2472.59|0
1605704230000|2020-11-18 12:57:10|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|0
1605704240000|2020-11-18 12:57:20|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|0
1605704260000|2020-11-18 12:57:40|2472.94|2472.94|2473.04|2473.04|2473.04|2473.04|2472.94|2472.94|0
1605704280000|2020-11-18 12:58:00|2473.21|2473.21|2473.21|2473.21|2473.21|2473.21|2473.21|2473.21|0
1605704290000|2020-11-18 12:58:10|2473.18|2473.18|2473.53|2473.53|2473.53|2473.53|2473.18|2473.18|0
1605704300000|2020-11-18 12:58:20|2473.54|2473.54|2473.7|2473.7|2473.7|2473.7|2473.54|2473.54|0
1605704310000|2020-11-18 12:58:30|2473.76|2473.76|2474.13|2474.13|2474.13|2474.13|2473.76|2473.76|0
1605704320000|2020-11-18 12:58:40|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|0
1605704330000|2020-11-18 12:58:50|2474.29|2474.29|2474.41|2474.41|2474.41|2474.41|2474.29|2474.29|0
1605704340000|2020-11-18 12:59:00|2474.57|2474.57|2474.52|2474.52|2474.57|2474.57|2474.52|2474.52|0
1605704350000|2020-11-18 12:59:10|2474.35|2474.35|2473.95|2473.95|2474.39|2474.39|2473.95|2473.95|0
1605704360000|2020-11-18 12:59:20|2473.89|2473.89|2473.74|2473.74|2473.89|2473.89|2473.69|2473.69|0
1605704370000|2020-11-18 12:59:30|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|2473.73|0
1605704380000|2020-11-18 12:59:40|2473.77|2473.77|2473.63|2473.63|2473.77|2473.77|2473.63|2473.63|0
1605704390000|2020-11-18 12:59:50|2473.55|2473.55|2473.59|2473.59|2473.75|2473.75|2473.55|2473.55|0
1605704400000|2020-11-18 13:00:00|2473.56|2473.56|2473.36|2473.36|2473.56|2473.56|2473.36|2473.36|0
1605704410000|2020-11-18 13:00:10|2473.53|2473.53|2472.89|2472.89|2473.53|2473.53|2472.89|2472.89|0
1605704420000|2020-11-18 13:00:20|2472.83|2472.83|2473.32|2473.32|2473.32|2473.32|2472.75|2472.75|0
1605704430000|2020-11-18 13:00:30|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|2473.38|0
1605704440000|2020-11-18 13:00:40|2473.39|2473.39|2473.22|2473.22|2473.39|2473.39|2473.22|2473.22|0
1605704450000|2020-11-18 13:00:50|2473|2473|2472.66|2472.66|2473|2473|2472.66|2472.66|0
1605704460000|2020-11-18 13:01:00|2472.72|2472.72|2472.75|2472.75|2472.8|2472.8|2472.47|2472.47|0
1605704470000|2020-11-18 13:01:10|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|2472.92|0
1605704480000|2020-11-18 13:01:20|2473.03|2473.03|2472.92|2472.92|2473.07|2473.07|2472.92|2472.92|0
1605704490000|2020-11-18 13:01:30|2472.97|2472.97|2472.93|2472.93|2473.16|2473.16|2472.76|2472.76|0
1605704500000|2020-11-18 13:01:40|2472.98|2472.98|2472.94|2472.94|2473|2473|2472.94|2472.94|0
1605704510000|2020-11-18 13:01:50|2472.83|2472.83|2472.83|2472.83|2472.83|2472.83|2472.83|2472.83|0
1605704520000|2020-11-18 13:02:00|2472.84|2472.84|2472.78|2472.78|2472.84|2472.84|2472.78|2472.78|0
1605704530000|2020-11-18 13:02:10|2472.89|2472.89|2473.01|2473.01|2473.01|2473.01|2472.89|2472.89|0
1605704540000|2020-11-18 13:02:20|2473.18|2473.18|2473.65|2473.65|2473.65|2473.65|2473.18|2473.18|0
1605704550000|2020-11-18 13:02:30|2473.7|2473.7|2473.44|2473.44|2473.7|2473.7|2473.44|2473.44|0
1605704560000|2020-11-18 13:02:40|2473.55|2473.55|2473.61|2473.61|2473.61|2473.61|2473.55|2473.55|0
1605704570000|2020-11-18 13:02:50|2473.69|2473.69|2473.75|2473.75|2473.75|2473.75|2473.63|2473.63|0
1605704580000|2020-11-18 13:03:00|2473.86|2473.86|2474.21|2474.21|2474.21|2474.21|2473.86|2473.86|0
1605704590000|2020-11-18 13:03:10|2474.38|2474.38|2474.49|2474.49|2474.49|2474.49|2474.26|2474.26|0
1605704600000|2020-11-18 13:03:20|2474.32|2474.32|2473.9|2473.9|2474.32|2474.32|2473.74|2473.74|0
1605704610000|2020-11-18 13:03:30|2473.79|2473.79|2473.83|2473.83|2473.83|2473.83|2473.79|2473.79|0
1605704620000|2020-11-18 13:03:40|2473.87|2473.87|2473.91|2473.91|2473.91|2473.91|2473.87|2473.87|0
1605704630000|2020-11-18 13:03:50|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|0
1605704640000|2020-11-18 13:04:00|2474.11|2474.11|2474.14|2474.14|2474.14|2474.14|2474.1|2474.1|0
1605704650000|2020-11-18 13:04:10|2474.06|2474.06|2473.51|2473.51|2474.06|2474.06|2473.51|2473.51|0
1605704660000|2020-11-18 13:04:20|2473.63|2473.63|2473.73|2473.73|2473.79|2473.79|2473.63|2473.63|0
1605704670000|2020-11-18 13:04:30|2473.76|2473.76|2473.4|2473.4|2473.93|2473.93|2473.4|2473.4|0
1605704680000|2020-11-18 13:04:40|2473.36|2473.36|2473.1|2473.1|2473.36|2473.36|2473.02|2473.02|0
1605704690000|2020-11-18 13:04:50|2473.16|2473.16|2473|2473|2473.16|2473.16|2472.99|2472.99|0
1605704700000|2020-11-18 13:05:00|2473.05|2473.05|2472.29|2472.29|2473.11|2473.11|2472.29|2472.29|0
1605704710000|2020-11-18 13:05:10|2472.25|2472.25|2472.12|2472.12|2472.27|2472.27|2471.89|2471.89|0
1605704720000|2020-11-18 13:05:20|2472.23|2472.23|2472.41|2472.41|2472.46|2472.46|2472.23|2472.23|0
1605704730000|2020-11-18 13:05:30|2472.23|2472.23|2472.56|2472.56|2472.64|2472.64|2472.23|2472.23|0
1605704740000|2020-11-18 13:05:40|2472.73|2472.73|2472.79|2472.79|2472.95|2472.95|2472.73|2472.73|0
1605704750000|2020-11-18 13:05:50|2472.73|2472.73|2472.97|2472.97|2472.97|2472.97|2472.73|2472.73|0
1605704760000|2020-11-18 13:06:00|2473.13|2473.13|2473.35|2473.35|2473.49|2473.49|2473.13|2473.13|0
1605704770000|2020-11-18 13:06:10|2473.39|2473.39|2473.44|2473.44|2473.46|2473.46|2473.35|2473.35|0
1605704780000|2020-11-18 13:06:20|2473.45|2473.45|2473.39|2473.39|2473.45|2473.45|2473.39|2473.39|0
1605704790000|2020-11-18 13:06:30|2473.45|2473.45|2473.95|2473.95|2473.95|2473.95|2473.45|2473.45|0
1605704800000|2020-11-18 13:06:40|2474.18|2474.18|2474.57|2474.57|2474.57|2474.57|2474.18|2474.18|0
1605704810000|2020-11-18 13:06:50|2474.62|2474.62|2474.39|2474.39|2474.7|2474.7|2474.39|2474.39|0
1605704820000|2020-11-18 13:07:00|2474.35|2474.35|2473.16|2473.16|2474.35|2474.35|2473.15|2473.15|0
1605704830000|2020-11-18 13:07:10|2473.21|2473.21|2473.61|2473.61|2473.78|2473.78|2473.21|2473.21|0
1605704840000|2020-11-18 13:07:20|2473.55|2473.55|2473.55|2473.55|2473.55|2473.55|2473.55|2473.55|0
1605704850000|2020-11-18 13:07:30|2473.51|2473.51|2473.3|2473.3|2473.51|2473.51|2473.3|2473.3|0
1605704860000|2020-11-18 13:07:40|2473.13|2473.13|2473.47|2473.47|2473.47|2473.47|2473.13|2473.13|0
1605704870000|2020-11-18 13:07:50|2473.59|2473.59|2473.98|2473.98|2473.98|2473.98|2473.59|2473.59|0
1605704880000|2020-11-18 13:08:00|2474.09|2474.09|2474.29|2474.29|2474.29|2474.29|2474.09|2474.09|0
1605704890000|2020-11-18 13:08:10|2474.32|2474.32|2474.04|2474.04|2474.55|2474.55|2474.04|2474.04|0
1605704900000|2020-11-18 13:08:20|2473.99|2473.99|2474.08|2474.08|2474.08|2474.08|2473.99|2473.99|0
1605704910000|2020-11-18 13:08:30|2474.02|2474.02|2473.97|2473.97|2474.02|2474.02|2473.97|2473.97|0
1605704920000|2020-11-18 13:08:40|2474.02|2474.02|2474.25|2474.25|2474.41|2474.41|2474.02|2474.02|0
1605704930000|2020-11-18 13:08:50|2474.27|2474.27|2474.36|2474.36|2474.36|2474.36|2474.27|2474.27|0
1605704940000|2020-11-18 13:09:00|2474.28|2474.28|2474.43|2474.43|2474.43|2474.43|2474.28|2474.28|0
1605704960000|2020-11-18 13:09:20|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|2474.37|0
1605704970000|2020-11-18 13:09:30|2474.39|2474.39|2474.41|2474.41|2474.41|2474.41|2474.39|2474.39|0
1605704980000|2020-11-18 13:09:40|2474.49|2474.49|2474.45|2474.45|2474.49|2474.49|2474.45|2474.45|0
1605704990000|2020-11-18 13:09:50|2474.46|2474.46|2474.24|2474.24|2474.46|2474.46|2474.03|2474.03|0
1605705000000|2020-11-18 13:10:00|2474.47|2474.47|2474.18|2474.18|2474.47|2474.47|2474.18|2474.18|0
1605705010000|2020-11-18 13:10:10|2474.12|2474.12|2474.27|2474.27|2474.27|2474.27|2474.11|2474.11|0
1605705020000|2020-11-18 13:10:20|2474.21|2474.21|2474.04|2474.04|2474.21|2474.21|2474.04|2474.04|0
1605705030000|2020-11-18 13:10:30|2474.08|2474.08|2474.23|2474.23|2474.3|2474.3|2474.07|2474.07|0
1605705050000|2020-11-18 13:10:50|2474.29|2474.29|2474.06|2474.06|2474.29|2474.29|2474.06|2474.06|0
1605705060000|2020-11-18 13:11:00|2473.89|2473.89|2474.08|2474.08|2474.13|2474.13|2473.89|2473.89|0
1605705070000|2020-11-18 13:11:10|2474.02|2474.02|2473.45|2473.45|2474.02|2474.02|2473.45|2473.45|0
1605705080000|2020-11-18 13:11:20|2473.28|2473.28|2473.62|2473.62|2473.62|2473.62|2473.28|2473.28|0
1605705090000|2020-11-18 13:11:30|2473.52|2473.52|2473.45|2473.45|2473.62|2473.62|2473.45|2473.45|0
1605705100000|2020-11-18 13:11:40|2473.62|2473.62|2473.62|2473.62|2473.64|2473.64|2473.62|2473.62|0
1605705110000|2020-11-18 13:11:50|2473.61|2473.61|2473.59|2473.59|2473.61|2473.61|2473.59|2473.59|0
1605705120000|2020-11-18 13:12:00|2473.56|2473.56|2473.73|2473.73|2473.73|2473.73|2473.56|2473.56|0
1605705130000|2020-11-18 13:12:10|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|2473.68|0
1605705140000|2020-11-18 13:12:20|2473.71|2473.71|2473.54|2473.54|2473.88|2473.88|2473.54|2473.54|0
1605705150000|2020-11-18 13:12:30|2473.38|2473.38|2473.41|2473.41|2473.41|2473.41|2473.38|2473.38|0
1605705160000|2020-11-18 13:12:40|2473.25|2473.25|2473.08|2473.08|2473.25|2473.25|2473.08|2473.08|0
1605705170000|2020-11-18 13:12:50|2473.12|2473.12|2473.87|2473.87|2473.87|2473.87|2473.06|2473.06|0
1605705190000|2020-11-18 13:13:10|2474.04|2474.04|2474.02|2474.02|2474.3|2474.3|2474.02|2474.02|0
1605705200000|2020-11-18 13:13:20|2474.01|2474.01|2473.98|2473.98|2474.01|2474.01|2473.98|2473.98|0
1605705210000|2020-11-18 13:13:30|2474.03|2474.03|2473.98|2473.98|2474.03|2474.03|2473.98|2473.98|0
1605705220000|2020-11-18 13:13:40|2473.81|2473.81|2473.75|2473.75|2473.81|2473.81|2473.75|2473.75|0
1605705230000|2020-11-18 13:13:50|2473.7|2473.7|2473.98|2473.98|2473.98|2473.98|2473.64|2473.64|0
1605705240000|2020-11-18 13:14:00|2473.81|2473.81|2473.76|2473.76|2473.81|2473.81|2473.64|2473.64|0
1605705250000|2020-11-18 13:14:10|2473.75|2473.75|2473.8|2473.8|2473.8|2473.8|2473.75|2473.75|0
1605705260000|2020-11-18 13:14:20|2473.75|2473.75|2473.8|2473.8|2473.8|2473.8|2473.75|2473.75|0
1605705270000|2020-11-18 13:14:30|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|0
1605705280000|2020-11-18 13:14:40|2473.9|2473.9|2474.02|2474.02|2474.07|2474.07|2473.9|2473.9|0
1605705290000|2020-11-18 13:14:50|2473.97|2473.97|2474.37|2474.37|2474.37|2474.37|2473.97|2473.97|0
1605705300000|2020-11-18 13:15:00|2474.42|2474.42|2474.99|2474.99|2474.99|2474.99|2474.42|2474.42|0
1605705310000|2020-11-18 13:15:10|2474.82|2474.82|2474.82|2474.82|2474.82|2474.82|2474.82|2474.82|0
1605705320000|2020-11-18 13:15:20|2474.65|2474.65|2474.37|2474.37|2474.65|2474.65|2474.37|2474.37|0
1605705330000|2020-11-18 13:15:30|2474.31|2474.31|2474.24|2474.24|2474.31|2474.31|2474.14|2474.14|0
1605705360000|2020-11-18 13:16:00|2474.07|2474.07|2474.03|2474.03|2474.07|2474.07|2474.03|2474.03|0
1605705370000|2020-11-18 13:16:10|2474|2474|2474.25|2474.25|2474.25|2474.25|2473.92|2473.92|0
1605705380000|2020-11-18 13:16:20|2474.24|2474.24|2474.36|2474.36|2474.52|2474.52|2474.24|2474.24|0
1605705390000|2020-11-18 13:16:30|2474.19|2474.19|2474.19|2474.19|2474.19|2474.19|2474.19|2474.19|0
1605705400000|2020-11-18 13:16:40|2474.26|2474.26|2474.4|2474.4|2474.43|2474.43|2474.26|2474.26|0
1605705410000|2020-11-18 13:16:50|2474.36|2474.36|2474.18|2474.18|2474.36|2474.36|2474.12|2474.12|0
1605705420000|2020-11-18 13:17:00|2474.07|2474.07|2474.04|2474.04|2474.07|2474.07|2473.65|2473.65|0
1605705430000|2020-11-18 13:17:10|2474.27|2474.27|2474.46|2474.46|2474.51|2474.51|2474.27|2474.27|0
1605705440000|2020-11-18 13:17:20|2474.4|2474.4|2474.03|2474.03|2474.42|2474.42|2474.03|2474.03|0
1605705470000|2020-11-18 13:17:50|2474.2|2474.2|2474.8|2474.8|2474.8|2474.8|2474.03|2474.03|0
1605705480000|2020-11-18 13:18:00|2474.97|2474.97|2474.94|2474.94|2474.97|2474.97|2474.8|2474.8|0
1605705490000|2020-11-18 13:18:10|2475.11|2475.11|2475.11|2475.11|2475.11|2475.11|2475.11|2475.11|0
1605705510000|2020-11-18 13:18:30|2474.94|2474.94|2474.77|2474.77|2474.94|2474.94|2474.77|2474.77|0
1605705520000|2020-11-18 13:18:40|2474.94|2474.94|2475.27|2475.27|2475.27|2475.27|2474.94|2474.94|0
1605705530000|2020-11-18 13:18:50|2475.44|2475.44|2475.4|2475.4|2475.61|2475.61|2475.27|2475.27|0
1605705540000|2020-11-18 13:19:00|2475.52|2475.52|2475.67|2475.67|2475.67|2475.67|2475.52|2475.52|0
1605705550000|2020-11-18 13:19:10|2475.84|2475.84|2476.13|2476.13|2476.13|2476.13|2475.84|2475.84|0
1605705560000|2020-11-18 13:19:20|2476.02|2476.02|2475.85|2475.85|2476.02|2476.02|2475.85|2475.85|0
1605705570000|2020-11-18 13:19:30|2475.86|2475.86|2475.35|2475.35|2475.86|2475.86|2475.31|2475.31|0
1605705580000|2020-11-18 13:19:40|2475.39|2475.39|2475.44|2475.44|2475.45|2475.45|2475.39|2475.39|0
1605705590000|2020-11-18 13:19:50|2475.21|2475.21|2475.21|2475.21|2475.21|2475.21|2475.21|2475.21|0
1605705600000|2020-11-18 13:20:00|2475.04|2475.04|2474.84|2474.84|2475.04|2475.04|2474.8|2474.8|0
1605705610000|2020-11-18 13:20:10|2475.01|2475.01|2475.53|2475.53|2475.53|2475.53|2475.01|2475.01|0
1605705620000|2020-11-18 13:20:20|2475.58|2475.58|2475.53|2475.53|2475.58|2475.58|2475.53|2475.53|0
1605705630000|2020-11-18 13:20:30|2475.58|2475.58|2474.79|2474.79|2475.58|2475.58|2474.79|2474.79|0
1605705640000|2020-11-18 13:20:40|2474.9|2474.9|2475.25|2475.25|2475.25|2475.25|2474.83|2474.83|0
1605705650000|2020-11-18 13:20:50|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|0
1605705660000|2020-11-18 13:21:00|2475.25|2475.25|2475.04|2475.04|2475.25|2475.25|2475.04|2475.04|0
1605705670000|2020-11-18 13:21:10|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|0
1605705680000|2020-11-18 13:21:20|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|2474.93|0
1605705690000|2020-11-18 13:21:30|2474.99|2474.99|2475.09|2475.09|2475.09|2475.09|2474.99|2474.99|0
1605705700000|2020-11-18 13:21:40|2474.92|2474.92|2474.36|2474.36|2474.98|2474.98|2474.36|2474.36|0
1605705710000|2020-11-18 13:21:50|2474.53|2474.53|2474.53|2474.53|2474.53|2474.53|2474.53|2474.53|0
1605705720000|2020-11-18 13:22:00|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|2474.54|0
1605705730000|2020-11-18 13:22:10|2474.56|2474.56|2474.5|2474.5|2474.56|2474.56|2474.5|2474.5|0
1605705740000|2020-11-18 13:22:20|2474.53|2474.53|2474.85|2474.85|2474.85|2474.85|2474.53|2474.53|0
1605705750000|2020-11-18 13:22:30|2474.68|2474.68|2474.97|2474.97|2474.97|2474.97|2474.51|2474.51|0
1605705760000|2020-11-18 13:22:40|2475.01|2475.01|2475.12|2475.12|2475.12|2475.12|2475.01|2475.01|0
1605705770000|2020-11-18 13:22:50|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|0
1605705780000|2020-11-18 13:23:00|2475.67|2475.67|2475.34|2475.34|2475.67|2475.67|2475.3|2475.3|0
1605705790000|2020-11-18 13:23:10|2475.23|2475.23|2475.39|2475.39|2475.39|2475.39|2475.06|2475.06|0
1605705810000|2020-11-18 13:23:30|2475.23|2475.23|2474.71|2474.71|2475.23|2475.23|2474.71|2474.71|0
1605705820000|2020-11-18 13:23:40|2474.62|2474.62|2474.25|2474.25|2474.62|2474.62|2474.25|2474.25|0
1605705830000|2020-11-18 13:23:50|2474.54|2474.54|2474.44|2474.44|2474.54|2474.54|2474.44|2474.44|0
1605705840000|2020-11-18 13:24:00|2474.5|2474.5|2474.43|2474.43|2474.61|2474.61|2474.43|2474.43|0
1605705850000|2020-11-18 13:24:10|2474.39|2474.39|2473.76|2473.76|2474.39|2474.39|2473.76|2473.76|0
1605705860000|2020-11-18 13:24:20|2473.93|2473.93|2473.92|2473.92|2473.93|2473.93|2473.76|2473.76|0
1605705870000|2020-11-18 13:24:30|2474.02|2474.02|2474.18|2474.18|2474.18|2474.18|2473.98|2473.98|0
1605705880000|2020-11-18 13:24:40|2474.23|2474.23|2474.4|2474.4|2474.4|2474.4|2474.23|2474.23|0
1605705890000|2020-11-18 13:24:50|2474.46|2474.46|2474.74|2474.74|2474.74|2474.74|2474.46|2474.46|0
1605705900000|2020-11-18 13:25:00|2474.79|2474.79|2475.24|2475.24|2475.24|2475.24|2474.79|2474.79|0
1605705910000|2020-11-18 13:25:10|2475.19|2475.19|2476.14|2476.14|2476.2|2476.2|2475.19|2475.19|0
1605705930000|2020-11-18 13:25:30|2476.25|2476.25|2476.14|2476.14|2476.25|2476.25|2476.14|2476.14|0
1605705940000|2020-11-18 13:25:40|2476.54|2476.54|2476.65|2476.65|2476.65|2476.65|2476.54|2476.54|0
1605705950000|2020-11-18 13:25:50|2476.59|2476.59|2476.43|2476.43|2476.59|2476.59|2476.43|2476.43|0
1605705960000|2020-11-18 13:26:00|2476.31|2476.31|2476.14|2476.14|2476.43|2476.43|2476.09|2476.09|0
1605705970000|2020-11-18 13:26:10|2475.92|2475.92|2475.86|2475.86|2476.03|2476.03|2475.75|2475.75|0
1605705980000|2020-11-18 13:26:20|2475.8|2475.8|2475.84|2475.84|2475.84|2475.84|2475.8|2475.8|0
1605706000000|2020-11-18 13:26:40|2475.73|2475.73|2475.73|2475.73|2475.73|2475.73|2475.5|2475.5|0
1605706010000|2020-11-18 13:26:50|2475.89|2475.89|2475.92|2475.92|2476.14|2476.14|2475.81|2475.81|0
1605706020000|2020-11-18 13:27:00|2475.97|2475.97|2476.42|2476.42|2476.42|2476.42|2475.97|2475.97|0
1605706030000|2020-11-18 13:27:10|2476.37|2476.37|2476.2|2476.2|2476.37|2476.37|2476.2|2476.2|0
1605706050000|2020-11-18 13:27:30|2476.25|2476.25|2476.14|2476.14|2476.25|2476.25|2475.92|2475.92|0
1605706060000|2020-11-18 13:27:40|2476.08|2476.08|2475.78|2475.78|2476.2|2476.2|2475.78|2475.78|0
1605706070000|2020-11-18 13:27:50|2475.89|2475.89|2475.58|2475.58|2475.89|2475.89|2475.58|2475.58|0
1605706080000|2020-11-18 13:28:00|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|0
1605706090000|2020-11-18 13:28:10|2475.65|2475.65|2475.82|2475.82|2475.82|2475.82|2475.65|2475.65|0
1605706100000|2020-11-18 13:28:20|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|2475.99|0
1605706110000|2020-11-18 13:28:30|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|2475.83|2475.83|0
1605706120000|2020-11-18 13:28:40|2475.83|2475.83|2475.89|2475.89|2475.89|2475.89|2475.83|2475.83|0
1605706130000|2020-11-18 13:28:50|2475.83|2475.83|2475.72|2475.72|2475.83|2475.83|2475.72|2475.72|0
1605706140000|2020-11-18 13:29:00|2475.66|2475.66|2475.66|2475.66|2475.66|2475.66|2475.66|2475.66|0
1605706150000|2020-11-18 13:29:10|2475.83|2475.83|2475.94|2475.94|2475.94|2475.94|2475.83|2475.83|0
1605706160000|2020-11-18 13:29:20|2476.22|2476.22|2476.56|2476.56|2476.56|2476.56|2476.22|2476.22|0
1605706170000|2020-11-18 13:29:30|2476.58|2476.58|2476.29|2476.29|2476.58|2476.58|2476.29|2476.29|0
1605706190000|2020-11-18 13:29:50|2476.23|2476.23|2476.21|2476.21|2476.34|2476.34|2476.07|2476.07|0
1605706200000|2020-11-18 13:30:00|2476.38|2476.38|2476.27|2476.27|2476.55|2476.55|2476.27|2476.27|0
1605706220000|2020-11-18 13:30:20|2476.25|2476.25|2475.89|2475.89|2476.27|2476.27|2475.89|2475.89|0
1605706230000|2020-11-18 13:30:30|2475.88|2475.88|2475.78|2475.78|2475.88|2475.88|2475.71|2475.71|0
1605706240000|2020-11-18 13:30:40|2475.94|2475.94|2476.74|2476.74|2476.74|2476.74|2475.94|2475.94|0
1605706250000|2020-11-18 13:30:50|2476.91|2476.91|2477.21|2477.21|2477.31|2477.31|2476.91|2476.91|0
1605706260000|2020-11-18 13:31:00|2477.17|2477.17|2477.15|2477.15|2477.17|2477.17|2477|2477|0
1605706270000|2020-11-18 13:31:10|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|0
1605706280000|2020-11-18 13:31:20|2477.36|2477.36|2477.36|2477.36|2477.36|2477.36|2477.36|2477.36|0
1605706290000|2020-11-18 13:31:30|2477.19|2477.19|2477.36|2477.36|2477.36|2477.36|2477.19|2477.19|0
1605706300000|2020-11-18 13:31:40|2477.3|2477.3|2477.19|2477.19|2477.36|2477.36|2477.19|2477.19|0
1605706310000|2020-11-18 13:31:50|2477.15|2477.15|2477.32|2477.32|2477.32|2477.32|2477.15|2477.15|0
1605706320000|2020-11-18 13:32:00|2477.43|2477.43|2477.06|2477.06|2477.51|2477.51|2477.06|2477.06|0
1605706330000|2020-11-18 13:32:10|2477.01|2477.01|2476.9|2476.9|2477.06|2477.06|2476.9|2476.9|0
1605706340000|2020-11-18 13:32:20|2476.73|2476.73|2476.82|2476.82|2476.82|2476.82|2476.56|2476.56|0
1605706390000|2020-11-18 13:33:10|2476.7|2476.7|2476.53|2476.53|2476.7|2476.7|2476.53|2476.53|0
1605706400000|2020-11-18 13:33:20|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|0
1605706410000|2020-11-18 13:33:30|2476.39|2476.39|2475.97|2475.97|2476.39|2476.39|2475.97|2475.97|0
1605706420000|2020-11-18 13:33:40|2475.91|2475.91|2476.16|2476.16|2476.2|2476.2|2475.91|2475.91|0
1605706430000|2020-11-18 13:33:50|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|0
1605706440000|2020-11-18 13:34:00|2476.2|2476.2|2476.31|2476.31|2476.31|2476.31|2476.03|2476.03|0
1605706450000|2020-11-18 13:34:10|2476.37|2476.37|2476.79|2476.79|2476.79|2476.79|2476.37|2476.37|0
1605706480000|2020-11-18 13:34:40|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|0
1605706490000|2020-11-18 13:34:50|2476.56|2476.56|2476.58|2476.58|2476.58|2476.58|2476.56|2476.56|0
1605706500000|2020-11-18 13:35:00|2476.74|2476.74|2476.94|2476.94|2476.94|2476.94|2476.74|2476.74|0
1605706510000|2020-11-18 13:35:10|2476.91|2476.91|2476.96|2476.96|2476.96|2476.96|2476.91|2476.91|0
1605706530000|2020-11-18 13:35:30|2476.97|2476.97|2477.03|2477.03|2477.03|2477.03|2476.97|2476.97|0
1605706540000|2020-11-18 13:35:40|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|0
1605706550000|2020-11-18 13:35:50|2477.16|2477.16|2477.21|2477.21|2477.21|2477.21|2477.16|2477.16|0
1605706560000|2020-11-18 13:36:00|2477.27|2477.27|2477.67|2477.67|2477.67|2477.67|2477.27|2477.27|0
1605706570000|2020-11-18 13:36:10|2477.83|2477.83|2478.11|2478.11|2478.2|2478.2|2477.83|2477.83|0
1605706580000|2020-11-18 13:36:20|2478.16|2478.16|2478.16|2478.16|2478.16|2478.16|2478.16|2478.16|0
1605706590000|2020-11-18 13:36:30|2478.1|2478.1|2478.06|2478.06|2478.22|2478.22|2478.06|2478.06|0
1605706600000|2020-11-18 13:36:40|2478|2478|2477.78|2477.78|2478|2478|2477.78|2477.78|0
1605706610000|2020-11-18 13:36:50|2477.83|2477.83|2477.34|2477.34|2477.83|2477.83|2477.34|2477.34|0
1605706620000|2020-11-18 13:37:00|2477.37|2477.37|2477.39|2477.39|2477.39|2477.39|2477.37|2477.37|0
1605706640000|2020-11-18 13:37:20|2477.44|2477.44|2477.48|2477.48|2477.48|2477.48|2477.44|2477.44|0
1605706660000|2020-11-18 13:37:40|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|2477.31|0
1605706670000|2020-11-18 13:37:50|2477.37|2477.37|2477.23|2477.23|2477.37|2477.37|2477.23|2477.23|0
1605706680000|2020-11-18 13:38:00|2477.19|2477.19|2476.97|2476.97|2477.19|2477.19|2476.97|2476.97|0
1605706690000|2020-11-18 13:38:10|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|0
1605706700000|2020-11-18 13:38:20|2476.74|2476.74|2476.73|2476.73|2476.85|2476.85|2476.73|2476.73|0
1605706720000|2020-11-18 13:38:40|2476.68|2476.68|2476.52|2476.52|2476.68|2476.68|2476.52|2476.52|0
1605706730000|2020-11-18 13:38:50|2476.68|2476.68|2476.68|2476.68|2476.68|2476.68|2476.68|2476.68|0
1605706740000|2020-11-18 13:39:00|2476.77|2476.77|2477.5|2477.5|2477.5|2477.5|2476.77|2476.77|0
1605706750000|2020-11-18 13:39:10|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|2477.61|0
1605706760000|2020-11-18 13:39:20|2477.65|2477.65|2477.82|2477.82|2477.82|2477.82|2477.65|2477.65|0
1605706770000|2020-11-18 13:39:30|2477.88|2477.88|2478.1|2478.1|2478.1|2478.1|2477.88|2477.88|0
1605706780000|2020-11-18 13:39:40|2478.16|2478.16|2478.1|2478.1|2478.16|2478.16|2478.04|2478.04|0
1605706790000|2020-11-18 13:39:50|2478.21|2478.21|2478.27|2478.27|2478.27|2478.27|2478.21|2478.21|0
1605706800000|2020-11-18 13:40:00|2478.42|2478.42|2478.7|2478.7|2478.7|2478.7|2478.42|2478.42|0
1605706810000|2020-11-18 13:40:10|2478.59|2478.59|2478.65|2478.65|2478.65|2478.65|2478.59|2478.59|0
1605706820000|2020-11-18 13:40:20|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|0
1605706830000|2020-11-18 13:40:30|2478.69|2478.69|2478.77|2478.77|2478.77|2478.77|2478.69|2478.69|0
1605706840000|2020-11-18 13:40:40|2478.6|2478.6|2478.48|2478.48|2478.6|2478.6|2478.48|2478.48|0
1605706860000|2020-11-18 13:41:00|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|0
1605706880000|2020-11-18 13:41:20|2478.5|2478.5|2478.51|2478.51|2478.51|2478.51|2478.5|2478.5|0
1605706890000|2020-11-18 13:41:30|2478.47|2478.47|2477.92|2477.92|2478.47|2478.47|2477.92|2477.92|0
1605706900000|2020-11-18 13:41:40|2477.97|2477.97|2478.35|2478.35|2478.35|2478.35|2477.97|2477.97|0
1605706910000|2020-11-18 13:41:50|2478.41|2478.41|2478.52|2478.52|2478.52|2478.52|2478.41|2478.41|0
1605706920000|2020-11-18 13:42:00|2478.58|2478.58|2479.47|2479.47|2479.48|2479.48|2478.58|2478.58|0
1605706930000|2020-11-18 13:42:10|2479.58|2479.58|2479.81|2479.81|2479.81|2479.81|2479.58|2479.58|0
1605706940000|2020-11-18 13:42:20|2479.85|2479.85|2480.02|2480.02|2480.07|2480.07|2479.85|2479.85|0
1605706950000|2020-11-18 13:42:30|2480.18|2480.18|2480.18|2480.18|2480.18|2480.18|2480.18|2480.18|0
1605706960000|2020-11-18 13:42:40|2480.21|2480.21|2480.21|2480.21|2480.27|2480.27|2480.21|2480.21|0
1605706970000|2020-11-18 13:42:50|2480.05|2480.05|2480.59|2480.59|2480.59|2480.59|2480.05|2480.05|0
1605706980000|2020-11-18 13:43:00|2480.48|2480.48|2480.31|2480.31|2480.48|2480.48|2480.31|2480.31|0
1605706990000|2020-11-18 13:43:10|2480.3|2480.3|2480.61|2480.61|2480.67|2480.67|2480.3|2480.3|0
1605707000000|2020-11-18 13:43:20|2480.78|2480.78|2480.78|2480.78|2480.78|2480.78|2480.78|2480.78|0
1605707010000|2020-11-18 13:43:30|2480.89|2480.89|2480.78|2480.78|2480.89|2480.89|2480.78|2480.78|0
1605707020000|2020-11-18 13:43:40|2480.89|2480.89|2480.84|2480.84|2480.89|2480.89|2480.84|2480.84|0
1605707030000|2020-11-18 13:43:50|2480.89|2480.89|2481.04|2481.04|2481.04|2481.04|2480.84|2480.84|0
1605707040000|2020-11-18 13:44:00|2481.27|2481.27|2482.01|2482.01|2482.12|2482.12|2481.27|2481.27|0
1605707050000|2020-11-18 13:44:10|2481.9|2481.9|2481.4|2481.4|2481.9|2481.9|2481.4|2481.4|0
1605707060000|2020-11-18 13:44:20|2481.41|2481.41|2481.74|2481.74|2481.74|2481.74|2481.41|2481.41|0
1605707070000|2020-11-18 13:44:30|2482.23|2482.23|2482.3|2482.3|2482.36|2482.36|2482.23|2482.23|0
1605707080000|2020-11-18 13:44:40|2482.47|2482.47|2482.09|2482.09|2482.47|2482.47|2482.09|2482.09|0
1605707090000|2020-11-18 13:44:50|2482.11|2482.11|2482.4|2482.4|2482.4|2482.4|2482.11|2482.11|0
1605707100000|2020-11-18 13:45:00|2482.73|2482.73|2482.45|2482.45|2482.73|2482.73|2482.45|2482.45|0
1605707110000|2020-11-18 13:45:10|2482.51|2482.51|2482.68|2482.68|2482.68|2482.68|2482.51|2482.51|0
1605707120000|2020-11-18 13:45:20|2482.51|2482.51|2482.43|2482.43|2482.51|2482.51|2482.43|2482.43|0
1605707130000|2020-11-18 13:45:30|2482.32|2482.32|2481.98|2481.98|2482.32|2482.32|2481.98|2481.98|0
1605707140000|2020-11-18 13:45:40|2481.76|2481.76|2481.56|2481.56|2481.76|2481.76|2481.28|2481.28|0
1605707150000|2020-11-18 13:45:50|2481.39|2481.39|2481.17|2481.17|2481.39|2481.39|2481.17|2481.17|0
1605707160000|2020-11-18 13:46:00|2481.23|2481.23|2481.08|2481.08|2481.23|2481.23|2480.98|2480.98|0
1605707170000|2020-11-18 13:46:10|2481.25|2481.25|2481.08|2481.08|2481.25|2481.25|2481.08|2481.08|0
1605707190000|2020-11-18 13:46:30|2481.25|2481.25|2481.36|2481.36|2481.36|2481.36|2481.25|2481.25|0
1605707200000|2020-11-18 13:46:40|2481.35|2481.35|2481.35|2481.35|2481.35|2481.35|2481.35|2481.35|0
1605707210000|2020-11-18 13:46:50|2481.07|2481.07|2481.07|2481.07|2481.07|2481.07|2481.07|2481.07|0
1605707220000|2020-11-18 13:47:00|2481.4|2481.4|2481.91|2481.91|2481.91|2481.91|2481.4|2481.4|0
1605707230000|2020-11-18 13:47:10|2482.08|2482.08|2481.85|2481.85|2482.08|2482.08|2481.85|2481.85|0
1605707240000|2020-11-18 13:47:20|2481.86|2481.86|2481.86|2481.86|2481.86|2481.86|2481.86|2481.86|0
1605707250000|2020-11-18 13:47:30|2481.82|2481.82|2481.78|2481.78|2481.82|2481.82|2481.78|2481.78|0
1605707260000|2020-11-18 13:47:40|2481.8|2481.8|2482.03|2482.03|2482.03|2482.03|2481.8|2481.8|0
1605707270000|2020-11-18 13:47:50|2481.99|2481.99|2482.83|2482.83|2482.83|2482.83|2481.99|2481.99|0
1605707280000|2020-11-18 13:48:00|2482.79|2482.79|2483.13|2483.13|2483.13|2483.13|2482.79|2482.79|0
1605707290000|2020-11-18 13:48:10|2483.07|2483.07|2483.02|2483.02|2483.13|2483.13|2483.02|2483.02|0
1605707300000|2020-11-18 13:48:20|2483.07|2483.07|2483.02|2483.02|2483.07|2483.07|2483.02|2483.02|0
1605707310000|2020-11-18 13:48:30|2482.98|2482.98|2482.89|2482.89|2482.98|2482.98|2482.89|2482.89|0
1605707320000|2020-11-18 13:48:40|2482.94|2482.94|2482.78|2482.78|2482.94|2482.94|2482.78|2482.78|0
1605707330000|2020-11-18 13:48:50|2482.66|2482.66|2482.44|2482.44|2482.66|2482.66|2482.44|2482.44|0
1605707340000|2020-11-18 13:49:00|2482.5|2482.5|2482.61|2482.61|2482.61|2482.61|2482.5|2482.5|0
1605707350000|2020-11-18 13:49:10|2482.5|2482.5|2482.38|2482.38|2482.5|2482.5|2482.38|2482.38|0
1605707360000|2020-11-18 13:49:20|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|0
1605707370000|2020-11-18 13:49:30|2482.57|2482.57|2482.74|2482.74|2482.74|2482.74|2482.57|2482.57|0
1605707380000|2020-11-18 13:49:40|2482.68|2482.68|2482.4|2482.4|2482.68|2482.68|2482.4|2482.4|0
1605707390000|2020-11-18 13:49:50|2482.29|2482.29|2482.12|2482.12|2482.35|2482.35|2482.12|2482.12|0
1605707400000|2020-11-18 13:50:00|2482.29|2482.29|2482.23|2482.23|2482.29|2482.29|2482.23|2482.23|0
1605707410000|2020-11-18 13:50:10|2482.29|2482.29|2482.06|2482.06|2482.29|2482.29|2482.06|2482.06|0
1605707420000|2020-11-18 13:50:20|2481.78|2481.78|2481.68|2481.68|2481.78|2481.78|2481.67|2481.67|0
1605707430000|2020-11-18 13:50:30|2481.74|2481.74|2481.74|2481.74|2481.74|2481.74|2481.74|2481.74|0
1605707440000|2020-11-18 13:50:40|2481.68|2481.68|2481.59|2481.59|2481.68|2481.68|2481.59|2481.59|0
1605707450000|2020-11-18 13:50:50|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|0
1605707460000|2020-11-18 13:51:00|2481.92|2481.92|2482.27|2482.27|2482.55|2482.55|2481.92|2481.92|0
1605707470000|2020-11-18 13:51:10|2482.44|2482.44|2482.44|2482.44|2482.44|2482.44|2482.44|2482.44|0
1605707480000|2020-11-18 13:51:20|2482.45|2482.45|2482.49|2482.49|2482.49|2482.49|2482.45|2482.45|0
1605707510000|2020-11-18 13:51:50|2482.37|2482.37|2482.37|2482.37|2482.37|2482.37|2482.37|2482.37|0
1605707520000|2020-11-18 13:52:00|2482.04|2482.04|2481.84|2481.84|2482.04|2482.04|2481.84|2481.84|0
1605707530000|2020-11-18 13:52:10|2481.79|2481.79|2481.56|2481.56|2481.79|2481.79|2481.56|2481.56|0
1605707540000|2020-11-18 13:52:20|2481.62|2481.62|2481.62|2481.62|2481.62|2481.62|2481.62|2481.62|0
1605707550000|2020-11-18 13:52:30|2481.73|2481.73|2481.79|2481.79|2481.79|2481.79|2481.73|2481.73|0
1605707560000|2020-11-18 13:52:40|2481.95|2481.95|2482.12|2482.12|2482.12|2482.12|2481.95|2481.95|0
1605707570000|2020-11-18 13:52:50|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.12|2482.12|0
1605707580000|2020-11-18 13:53:00|2481.61|2481.61|2482.09|2482.09|2482.09|2482.09|2481.61|2481.61|0
1605707590000|2020-11-18 13:53:10|2482.2|2482.2|2482.37|2482.37|2482.37|2482.37|2482.2|2482.2|0
1605707600000|2020-11-18 13:53:20|2482.38|2482.38|2482.63|2482.63|2482.69|2482.69|2482.38|2482.38|0
1605707610000|2020-11-18 13:53:30|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|0
1605707620000|2020-11-18 13:53:40|2482.72|2482.72|2483.61|2483.61|2483.61|2483.61|2482.72|2482.72|0
1605707630000|2020-11-18 13:53:50|2483.62|2483.62|2483.83|2483.83|2483.83|2483.83|2483.59|2483.59|0
1605707640000|2020-11-18 13:54:00|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|0
1605707650000|2020-11-18 13:54:10|2483.77|2483.77|2483.18|2483.18|2483.82|2483.82|2483.18|2483.18|0
1605707690000|2020-11-18 13:54:50|2483.12|2483.12|2482.78|2482.78|2483.12|2483.12|2482.78|2482.78|0
1605707700000|2020-11-18 13:55:00|2482.84|2482.84|2482.79|2482.79|2482.85|2482.85|2482.79|2482.79|0
1605707730000|2020-11-18 13:55:30|2482.85|2482.85|2483.18|2483.18|2483.18|2483.18|2482.85|2482.85|0
1605707740000|2020-11-18 13:55:40|2483.35|2483.35|2483.78|2483.78|2483.78|2483.78|2483.35|2483.35|0
1605707750000|2020-11-18 13:55:50|2483.61|2483.61|2483.61|2483.61|2483.61|2483.61|2483.61|2483.61|0
1605707760000|2020-11-18 13:56:00|2483.45|2483.45|2483.44|2483.44|2483.45|2483.45|2483.28|2483.28|0
1605707770000|2020-11-18 13:56:10|2483.27|2483.27|2483.15|2483.15|2483.27|2483.27|2483.1|2483.1|0
1605707780000|2020-11-18 13:56:20|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|0
1605707790000|2020-11-18 13:56:30|2483.44|2483.44|2483.44|2483.44|2483.44|2483.44|2483.44|2483.44|0
1605707800000|2020-11-18 13:56:40|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|0
1605707810000|2020-11-18 13:56:50|2483.68|2483.68|2483.68|2483.68|2483.68|2483.68|2483.68|2483.68|0
1605707820000|2020-11-18 13:57:00|2483.93|2483.93|2484.5|2484.5|2484.5|2484.5|2483.93|2483.93|0
1605707830000|2020-11-18 13:57:10|2484.47|2484.47|2484.38|2484.38|2484.47|2484.47|2484.38|2484.38|0
1605707840000|2020-11-18 13:57:20|2484.22|2484.22|2484.11|2484.11|2484.22|2484.22|2484.11|2484.11|0
1605707850000|2020-11-18 13:57:30|2484.05|2484.05|2483.64|2483.64|2484.05|2484.05|2483.64|2483.64|0
1605707860000|2020-11-18 13:57:40|2483.6|2483.6|2483.48|2483.48|2483.6|2483.6|2483.48|2483.48|0
1605707870000|2020-11-18 13:57:50|2483.31|2483.31|2483.2|2483.2|2483.31|2483.31|2483.19|2483.19|0
1605707880000|2020-11-18 13:58:00|2483.21|2483.21|2482.71|2482.71|2483.21|2483.21|2482.66|2482.66|0
1605707890000|2020-11-18 13:58:10|2482.77|2482.77|2483.03|2483.03|2483.03|2483.03|2482.77|2482.77|0
1605707910000|2020-11-18 13:58:30|2483.15|2483.15|2483.09|2483.09|2483.15|2483.15|2483.09|2483.09|0
1605707930000|2020-11-18 13:58:50|2483.01|2483.01|2483.02|2483.02|2483.02|2483.02|2483.01|2483.01|0
1605707940000|2020-11-18 13:59:00|2483.07|2483.07|2483.73|2483.73|2483.73|2483.73|2483.07|2483.07|0
1605707950000|2020-11-18 13:59:10|2483.85|2483.85|2483.67|2483.67|2484.01|2484.01|2483.56|2483.56|0
1605707960000|2020-11-18 13:59:20|2483.73|2483.73|2483.16|2483.16|2483.73|2483.73|2483.16|2483.16|0
1605707970000|2020-11-18 13:59:30|2483.04|2483.04|2482.72|2482.72|2483.04|2483.04|2482.72|2482.72|0
1605707980000|2020-11-18 13:59:40|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|0
1605707990000|2020-11-18 13:59:50|2482.72|2482.72|2482.31|2482.31|2482.72|2482.72|2482.31|2482.31|0
1605708000000|2020-11-18 14:00:00|2482.2|2482.2|2482.2|2482.2|2482.52|2482.52|2482.2|2482.2|0
1605708010000|2020-11-18 14:00:10|2482.12|2482.12|2481.72|2481.72|2482.12|2482.12|2481.72|2481.72|0
1605708020000|2020-11-18 14:00:20|2482.22|2482.22|2482.16|2482.16|2482.22|2482.22|2482.16|2482.16|0
1605708030000|2020-11-18 14:00:30|2482|2482|2481.38|2481.38|2482|2482|2481.32|2481.32|0
1605708040000|2020-11-18 14:00:40|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|2481.15|0
1605708050000|2020-11-18 14:00:50|2480.98|2480.98|2481.03|2481.03|2481.03|2481.03|2480.92|2480.92|0
1605708060000|2020-11-18 14:01:00|2481.19|2481.19|2481.7|2481.7|2481.7|2481.7|2481.19|2481.19|0
1605708070000|2020-11-18 14:01:10|2481.63|2481.63|2481.9|2481.9|2481.9|2481.9|2481.57|2481.57|0
1605708080000|2020-11-18 14:01:20|2481.84|2481.84|2481.51|2481.51|2481.84|2481.84|2481.51|2481.51|0
1605708090000|2020-11-18 14:01:30|2481.46|2481.46|2481.34|2481.34|2481.46|2481.46|2481.34|2481.34|0
1605708100000|2020-11-18 14:01:40|2481.3|2481.3|2481.13|2481.13|2481.3|2481.3|2481.13|2481.13|0
1605708110000|2020-11-18 14:01:50|2481.09|2481.09|2481.03|2481.03|2481.09|2481.09|2481.03|2481.03|0
1605708120000|2020-11-18 14:02:00|2481.2|2481.2|2481.26|2481.26|2481.26|2481.26|2481.2|2481.2|0
1605708130000|2020-11-18 14:02:10|2481.25|2481.25|2481.25|2481.25|2481.25|2481.25|2481.25|2481.25|0
1605708140000|2020-11-18 14:02:20|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|0
1605708150000|2020-11-18 14:02:30|2481.19|2481.19|2481.14|2481.14|2481.19|2481.19|2481.02|2481.02|0
1605708160000|2020-11-18 14:02:40|2481.08|2481.08|2480.68|2480.68|2481.08|2481.08|2480.68|2480.68|0
1605708170000|2020-11-18 14:02:50|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|0
1605708180000|2020-11-18 14:03:00|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|0
1605708190000|2020-11-18 14:03:10|2480.51|2480.51|2480.63|2480.63|2480.63|2480.63|2480.51|2480.51|0
1605708200000|2020-11-18 14:03:20|2480.57|2480.57|2480.57|2480.57|2480.57|2480.57|2480.57|2480.57|0
1605708210000|2020-11-18 14:03:30|2480.61|2480.61|2481.73|2481.73|2481.73|2481.73|2480.61|2480.61|0
1605708220000|2020-11-18 14:03:40|2481.68|2481.68|2481.43|2481.43|2481.68|2481.68|2481.43|2481.43|0
1605708230000|2020-11-18 14:03:50|2481.48|2481.48|2481.67|2481.67|2481.67|2481.67|2481.48|2481.48|0
1605708240000|2020-11-18 14:04:00|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|0
1605708250000|2020-11-18 14:04:10|2481.9|2481.9|2483.32|2483.32|2483.32|2483.32|2481.9|2481.9|0
1605708260000|2020-11-18 14:04:20|2483.38|2483.38|2483.6|2483.6|2483.77|2483.77|2483.38|2483.38|0
1605708270000|2020-11-18 14:04:30|2483.39|2483.39|2483.01|2483.01|2483.39|2483.39|2483.01|2483.01|0
1605708280000|2020-11-18 14:04:40|2482.84|2482.84|2482.52|2482.52|2482.84|2482.84|2482.52|2482.52|0
1605708290000|2020-11-18 14:04:50|2482.69|2482.69|2482.74|2482.74|2482.74|2482.74|2482.69|2482.69|0
1605708310000|2020-11-18 14:05:10|2482.8|2482.8|2482.89|2482.89|2482.89|2482.89|2482.8|2482.8|0
1605708320000|2020-11-18 14:05:20|2482.92|2482.92|2482.74|2482.74|2482.92|2482.92|2482.74|2482.74|0
1605708330000|2020-11-18 14:05:30|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|0
1605708340000|2020-11-18 14:05:40|2482.97|2482.97|2483.55|2483.55|2483.55|2483.55|2482.97|2482.97|0
1605708350000|2020-11-18 14:05:50|2483.53|2483.53|2483.59|2483.59|2483.59|2483.59|2483.53|2483.53|0
1605708360000|2020-11-18 14:06:00|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|0
1605708370000|2020-11-18 14:06:10|2483.59|2483.59|2483.75|2483.75|2483.92|2483.92|2483.59|2483.59|0
1605708380000|2020-11-18 14:06:20|2483.71|2483.71|2484.18|2484.18|2484.18|2484.18|2483.71|2483.71|0
1605708400000|2020-11-18 14:06:40|2484.21|2484.21|2484.17|2484.17|2484.21|2484.21|2484.17|2484.17|0
1605708420000|2020-11-18 14:07:00|2484.34|2484.34|2484.51|2484.51|2484.51|2484.51|2484.34|2484.34|0
1605708430000|2020-11-18 14:07:10|2485.02|2485.02|2485.52|2485.52|2485.52|2485.52|2485.02|2485.02|0
1605708450000|2020-11-18 14:07:30|2485.68|2485.68|2485.52|2485.52|2485.68|2485.68|2485.52|2485.52|0
1605708460000|2020-11-18 14:07:40|2485.46|2485.46|2485.42|2485.42|2485.46|2485.46|2485.42|2485.42|0
1605708470000|2020-11-18 14:07:50|2485.45|2485.45|2485.51|2485.51|2485.51|2485.51|2485.45|2485.45|0
1605708480000|2020-11-18 14:08:00|2485.3|2485.3|2484.82|2484.82|2485.3|2485.3|2484.82|2484.82|0
1605708490000|2020-11-18 14:08:10|2484.76|2484.76|2484.7|2484.7|2484.76|2484.76|2484.7|2484.7|0
1605708500000|2020-11-18 14:08:20|2484.76|2484.76|2484.94|2484.94|2484.94|2484.94|2484.76|2484.76|0
1605708510000|2020-11-18 14:08:30|2485.27|2485.27|2485.78|2485.78|2485.78|2485.78|2485.27|2485.27|0
1605708520000|2020-11-18 14:08:40|2485.95|2485.95|2485.97|2485.97|2485.97|2485.97|2485.95|2485.95|0
1605708540000|2020-11-18 14:09:00|2485.91|2485.91|2485.63|2485.63|2485.91|2485.91|2485.46|2485.46|0
1605708550000|2020-11-18 14:09:10|2485.46|2485.46|2485.32|2485.32|2485.46|2485.46|2485.32|2485.32|0
1605708560000|2020-11-18 14:09:20|2484.99|2484.99|2485.5|2485.5|2485.5|2485.5|2484.99|2484.99|0
1605708590000|2020-11-18 14:09:50|2485.33|2485.33|2485.11|2485.11|2485.33|2485.33|2485.11|2485.11|0
1605708600000|2020-11-18 14:10:00|2484.94|2484.94|2484.29|2484.29|2484.94|2484.94|2484.12|2484.12|0
1605708610000|2020-11-18 14:10:10|2484.25|2484.25|2484.21|2484.21|2484.25|2484.25|2484.21|2484.21|0
1605708620000|2020-11-18 14:10:20|2484.27|2484.27|2484.58|2484.58|2484.58|2484.58|2484.21|2484.21|0
1605708630000|2020-11-18 14:10:30|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|0
1605708640000|2020-11-18 14:10:40|2484.68|2484.68|2484.91|2484.91|2485.01|2485.01|2484.68|2484.68|0
1605708650000|2020-11-18 14:10:50|2484.85|2484.85|2484.11|2484.11|2484.89|2484.89|2484.11|2484.11|0
1605708660000|2020-11-18 14:11:00|2484.03|2484.03|2484.34|2484.34|2484.37|2484.37|2484.03|2484.03|0
1605708670000|2020-11-18 14:11:10|2484.51|2484.51|2484.7|2484.7|2484.7|2484.7|2484.51|2484.51|0
1605708680000|2020-11-18 14:11:20|2484.82|2484.82|2484.76|2484.76|2484.82|2484.82|2484.76|2484.76|0
1605708690000|2020-11-18 14:11:30|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|0
1605708710000|2020-11-18 14:11:50|2484.9|2484.9|2484.87|2484.87|2484.9|2484.9|2484.87|2484.87|0
1605708720000|2020-11-18 14:12:00|2484.91|2484.91|2485.05|2485.05|2485.05|2485.05|2484.88|2484.88|0
1605708730000|2020-11-18 14:12:10|2485.22|2485.22|2485.33|2485.33|2485.33|2485.33|2485.22|2485.22|0
1605708740000|2020-11-18 14:12:20|2485.42|2485.42|2485.6|2485.6|2485.6|2485.6|2485.42|2485.42|0
1605708750000|2020-11-18 14:12:30|2485.77|2485.77|2486|2486|2486.02|2486.02|2485.77|2485.77|0
1605708760000|2020-11-18 14:12:40|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|0
1605708770000|2020-11-18 14:12:50|2486.07|2486.07|2486.13|2486.13|2486.13|2486.13|2486.05|2486.05|0
1605708780000|2020-11-18 14:13:00|2486.25|2486.25|2485.95|2485.95|2486.51|2486.51|2485.95|2485.95|0
1605708790000|2020-11-18 14:13:10|2485.89|2485.89|2485.89|2485.89|2485.89|2485.89|2485.89|2485.89|0
1605708800000|2020-11-18 14:13:20|2485.72|2485.72|2485.56|2485.56|2485.72|2485.72|2485.56|2485.56|0
1605708810000|2020-11-18 14:13:30|2485.44|2485.44|2485.32|2485.32|2485.73|2485.73|2485.32|2485.32|0
1605708820000|2020-11-18 14:13:40|2485.27|2485.27|2484.86|2484.86|2485.27|2485.27|2484.86|2484.86|0
1605708840000|2020-11-18 14:14:00|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|2484.53|0
1605708850000|2020-11-18 14:14:10|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.58|2484.58|0
1605708860000|2020-11-18 14:14:20|2484.65|2484.65|2484.36|2484.36|2484.65|2484.65|2484.36|2484.36|0
1605708870000|2020-11-18 14:14:30|2484.25|2484.25|2484.08|2484.08|2484.25|2484.25|2484.02|2484.02|0
1605708880000|2020-11-18 14:14:40|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1605708890000|2020-11-18 14:14:50|2483.9|2483.9|2483.95|2483.95|2483.95|2483.95|2483.9|2483.9|0
1605708900000|2020-11-18 14:15:00|2484.12|2484.12|2484.02|2484.02|2484.12|2484.12|2484.02|2484.02|0
1605708910000|2020-11-18 14:15:10|2484.08|2484.08|2484.29|2484.29|2484.29|2484.29|2484.08|2484.08|0
1605708920000|2020-11-18 14:15:20|2484.45|2484.45|2484.56|2484.56|2484.56|2484.56|2484.45|2484.45|0
1605708930000|2020-11-18 14:15:30|2484.73|2484.73|2484.73|2484.73|2484.73|2484.73|2484.73|2484.73|0
1605708950000|2020-11-18 14:15:50|2484.67|2484.67|2484.25|2484.25|2484.67|2484.67|2484.23|2484.23|0
1605708960000|2020-11-18 14:16:00|2484.2|2484.2|2484.57|2484.57|2484.57|2484.57|2484.2|2484.2|0
1605708970000|2020-11-18 14:16:10|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1605708990000|2020-11-18 14:16:30|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|0
1605709000000|2020-11-18 14:16:40|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1605709010000|2020-11-18 14:16:50|2483.85|2483.85|2482.85|2482.85|2483.85|2483.85|2482.85|2482.85|0
1605709020000|2020-11-18 14:17:00|2482.8|2482.8|2482.64|2482.64|2482.8|2482.8|2482.64|2482.64|0
1605709030000|2020-11-18 14:17:10|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|0
1605709040000|2020-11-18 14:17:20|2481.91|2481.91|2482.54|2482.54|2482.54|2482.54|2481.74|2481.74|0
1605709050000|2020-11-18 14:17:30|2482.59|2482.59|2482.82|2482.82|2482.86|2482.86|2482.59|2482.59|0
1605709060000|2020-11-18 14:17:40|2482.98|2482.98|2483.45|2483.45|2483.49|2483.49|2482.98|2482.98|0
1605709070000|2020-11-18 14:17:50|2483.28|2483.28|2483.37|2483.37|2483.37|2483.37|2483.26|2483.26|0
1605709080000|2020-11-18 14:18:00|2483.38|2483.38|2483.43|2483.43|2483.43|2483.43|2483.38|2483.38|0
1605709090000|2020-11-18 14:18:10|2483.59|2483.59|2484.08|2484.08|2484.1|2484.1|2483.43|2483.43|0
1605709100000|2020-11-18 14:18:20|2483.91|2483.91|2483.84|2483.84|2484.14|2484.14|2483.84|2483.84|0
1605709110000|2020-11-18 14:18:30|2483.56|2483.56|2483.24|2483.24|2483.56|2483.56|2483.24|2483.24|0
1605709120000|2020-11-18 14:18:40|2482.96|2482.96|2483.02|2483.02|2483.02|2483.02|2482.96|2482.96|0
1605709130000|2020-11-18 14:18:50|2482.96|2482.96|2482.93|2482.93|2482.96|2482.96|2482.93|2482.93|0
1605709140000|2020-11-18 14:19:00|2483.11|2483.11|2482.94|2482.94|2483.11|2483.11|2482.94|2482.94|0
1605709160000|2020-11-18 14:19:20|2483.11|2483.11|2482.98|2482.98|2483.11|2483.11|2482.98|2482.98|0
1605709170000|2020-11-18 14:19:30|2483.15|2483.15|2482.48|2482.48|2483.15|2483.15|2482.48|2482.48|0
1605709180000|2020-11-18 14:19:40|2482.52|2482.52|2482.58|2482.58|2482.58|2482.58|2482.52|2482.52|0
1605709190000|2020-11-18 14:19:50|2482.63|2482.63|2482.89|2482.89|2482.89|2482.89|2482.63|2482.63|0
1605709200000|2020-11-18 14:20:00|2483.26|2483.26|2483.16|2483.16|2483.33|2483.33|2483.16|2483.16|0
1605709220000|2020-11-18 14:20:20|2483.27|2483.27|2483.78|2483.78|2483.78|2483.78|2483.27|2483.27|0
1605709230000|2020-11-18 14:20:30|2483.74|2483.74|2483.82|2483.82|2483.9|2483.9|2483.74|2483.74|0
1605709240000|2020-11-18 14:20:40|2483.78|2483.78|2483.78|2483.78|2483.78|2483.78|2483.78|2483.78|0
1605709250000|2020-11-18 14:20:50|2483.95|2483.95|2484.41|2484.41|2484.42|2484.42|2483.95|2483.95|0
1605709260000|2020-11-18 14:21:00|2484.42|2484.42|2484.75|2484.75|2484.75|2484.75|2484.42|2484.42|0
1605709270000|2020-11-18 14:21:10|2484.78|2484.78|2484.85|2484.85|2484.85|2484.85|2484.78|2484.78|0
1605709280000|2020-11-18 14:21:20|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|2484.9|0
1605709290000|2020-11-18 14:21:30|2484.96|2484.96|2484.9|2484.9|2484.96|2484.96|2484.9|2484.9|0
1605709300000|2020-11-18 14:21:40|2484.95|2484.95|2485.1|2485.1|2485.1|2485.1|2484.95|2484.95|0
1605709310000|2020-11-18 14:21:50|2485.27|2485.27|2485.41|2485.41|2485.41|2485.41|2485.16|2485.16|0
1605709320000|2020-11-18 14:22:00|2485.44|2485.44|2485.44|2485.44|2485.44|2485.44|2485.44|2485.44|0
1605709330000|2020-11-18 14:22:10|2485.5|2485.5|2486.33|2486.33|2486.33|2486.33|2485.5|2485.5|0
1605709340000|2020-11-18 14:22:20|2486.22|2486.22|2486.32|2486.32|2486.32|2486.32|2486.22|2486.22|0
1605709350000|2020-11-18 14:22:30|2486.15|2486.15|2485.8|2485.8|2486.15|2486.15|2485.59|2485.59|0
1605709360000|2020-11-18 14:22:40|2485.75|2485.75|2485.79|2485.79|2485.79|2485.79|2485.74|2485.74|0
1605709370000|2020-11-18 14:22:50|2485.96|2485.96|2486.59|2486.59|2486.59|2486.59|2485.96|2485.96|0
1605709380000|2020-11-18 14:23:00|2486.53|2486.53|2486.53|2486.53|2486.53|2486.53|2486.53|2486.53|0
1605709390000|2020-11-18 14:23:10|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|0
1605709400000|2020-11-18 14:23:20|2486.62|2486.62|2486.51|2486.51|2486.62|2486.62|2486.4|2486.4|0
1605709410000|2020-11-18 14:23:30|2486.57|2486.57|2486.51|2486.51|2486.69|2486.69|2486.45|2486.45|0
1605709420000|2020-11-18 14:23:40|2486.47|2486.47|2486.03|2486.03|2486.47|2486.47|2486.03|2486.03|0
1605709430000|2020-11-18 14:23:50|2486.01|2486.01|2486.08|2486.08|2486.08|2486.08|2486.01|2486.01|0
1605709440000|2020-11-18 14:24:00|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|0
1605709450000|2020-11-18 14:24:10|2486.15|2486.15|2485.92|2485.92|2486.15|2486.15|2485.92|2485.92|0
1605709460000|2020-11-18 14:24:20|2485.59|2485.59|2485.42|2485.42|2485.59|2485.59|2485.42|2485.42|0
1605709480000|2020-11-18 14:24:40|2485.36|2485.36|2485.79|2485.79|2485.79|2485.79|2485.36|2485.36|0
1605709490000|2020-11-18 14:24:50|2485.73|2485.73|2485.67|2485.67|2485.73|2485.73|2485.67|2485.67|0
1605709500000|2020-11-18 14:25:00|2485.51|2485.51|2485.58|2485.58|2485.58|2485.58|2485.47|2485.47|0
1605709510000|2020-11-18 14:25:10|2485.54|2485.54|2485.99|2485.99|2485.99|2485.99|2485.54|2485.54|0
1605709520000|2020-11-18 14:25:20|2486.03|2486.03|2486.03|2486.03|2486.03|2486.03|2486.03|2486.03|0
1605709530000|2020-11-18 14:25:30|2486.07|2486.07|2486.08|2486.08|2486.08|2486.08|2486.07|2486.07|0
1605709550000|2020-11-18 14:25:50|2486.02|2486.02|2486.19|2486.19|2486.19|2486.19|2486.02|2486.02|0
1605709560000|2020-11-18 14:26:00|2486.2|2486.2|2485.83|2485.83|2486.2|2486.2|2485.83|2485.83|0
1605709570000|2020-11-18 14:26:10|2485.84|2485.84|2484.59|2484.59|2485.84|2485.84|2484.59|2484.59|0
1605709580000|2020-11-18 14:26:20|2484.55|2484.55|2484.12|2484.12|2484.55|2484.55|2483.94|2483.94|0
1605709590000|2020-11-18 14:26:30|2484.17|2484.17|2484.22|2484.22|2484.23|2484.23|2484.12|2484.12|0
1605709600000|2020-11-18 14:26:40|2484.14|2484.14|2483.65|2483.65|2484.14|2484.14|2483.65|2483.65|0
1605709610000|2020-11-18 14:26:50|2483.63|2483.63|2484.19|2484.19|2484.19|2484.19|2483.63|2483.63|0
1605709620000|2020-11-18 14:27:00|2484.15|2484.15|2484.15|2484.15|2484.15|2484.15|2484.15|2484.15|0
1605709630000|2020-11-18 14:27:10|2484.09|2484.09|2484.02|2484.02|2484.23|2484.23|2484.02|2484.02|0
1605709640000|2020-11-18 14:27:20|2483.96|2483.96|2483.91|2483.91|2484.07|2484.07|2483.91|2483.91|0
1605709650000|2020-11-18 14:27:30|2483.85|2483.85|2483.22|2483.22|2483.85|2483.85|2483.16|2483.16|0
1605709660000|2020-11-18 14:27:40|2483.17|2483.17|2483.33|2483.33|2483.33|2483.33|2483.16|2483.16|0
1605709670000|2020-11-18 14:27:50|2483.37|2483.37|2482.82|2482.82|2483.7|2483.7|2482.82|2482.82|0
1605709680000|2020-11-18 14:28:00|2482.76|2482.76|2482.51|2482.51|2482.76|2482.76|2482.51|2482.51|0
1605709700000|2020-11-18 14:28:20|2482.47|2482.47|2482.06|2482.06|2482.47|2482.47|2482.06|2482.06|0
1605709710000|2020-11-18 14:28:30|2482.12|2482.12|2482.92|2482.92|2482.92|2482.92|2482.12|2482.12|0
1605709720000|2020-11-18 14:28:40|2482.81|2482.81|2482.52|2482.52|2482.81|2482.81|2482.52|2482.52|0
1605709730000|2020-11-18 14:28:50|2482.35|2482.35|2482.11|2482.11|2482.35|2482.35|2482.11|2482.11|0
1605709740000|2020-11-18 14:29:00|2482|2482|2481.69|2481.69|2482|2482|2481.59|2481.59|0
1605709750000|2020-11-18 14:29:10|2481.75|2481.75|2481.34|2481.34|2481.75|2481.75|2481.23|2481.23|0
1605709760000|2020-11-18 14:29:20|2481.29|2481.29|2481.17|2481.17|2481.44|2481.44|2481.17|2481.17|0
1605709770000|2020-11-18 14:29:30|2481.21|2481.21|2481|2481|2481.21|2481.21|2481|2481|0
1605709780000|2020-11-18 14:29:40|2481.5|2481.5|2481.79|2481.79|2481.79|2481.79|2481.5|2481.5|0
1605709790000|2020-11-18 14:29:50|2481.96|2481.96|2482.51|2482.51|2482.51|2482.51|2481.96|2481.96|0
1605709800000|2020-11-18 14:30:00|2482.62|2482.62|2484.74|2484.74|2484.74|2484.74|2482.55|2482.55|0
1605709810000|2020-11-18 14:30:10|2484.41|2484.41|2483.43|2483.43|2484.41|2484.41|2483.43|2483.43|0
1605709820000|2020-11-18 14:30:20|2483.34|2483.34|2483.46|2483.46|2483.46|2483.46|2483.34|2483.34|0
1605709830000|2020-11-18 14:30:30|2483.29|2483.29|2483.42|2483.42|2483.42|2483.42|2483.12|2483.12|0
1605709840000|2020-11-18 14:30:40|2483.46|2483.46|2483.42|2483.42|2483.46|2483.46|2483.42|2483.42|0
1605709850000|2020-11-18 14:30:50|2483.3|2483.3|2484.01|2484.01|2484.01|2484.01|2483.3|2483.3|0
1605709860000|2020-11-18 14:31:00|2484.07|2484.07|2484.29|2484.29|2484.62|2484.62|2484.07|2484.07|0
1605709870000|2020-11-18 14:31:10|2484.24|2484.24|2484.04|2484.04|2484.24|2484.24|2484.04|2484.04|0
1605709880000|2020-11-18 14:31:20|2484.05|2484.05|2483.88|2483.88|2484.11|2484.11|2483.88|2483.88|0
1605709890000|2020-11-18 14:31:30|2483.87|2483.87|2484.18|2484.18|2484.18|2484.18|2483.87|2483.87|0
1605709900000|2020-11-18 14:31:40|2484.12|2484.12|2484.88|2484.88|2484.88|2484.88|2484.01|2484.01|0
1605709910000|2020-11-18 14:31:50|2484.92|2484.92|2485.27|2485.27|2485.27|2485.27|2484.92|2484.92|0
1605709920000|2020-11-18 14:32:00|2485.33|2485.33|2485.68|2485.68|2485.69|2485.69|2485.33|2485.33|0
1605709930000|2020-11-18 14:32:10|2485.87|2485.87|2486.24|2486.24|2486.24|2486.24|2485.87|2485.87|0
1605709940000|2020-11-18 14:32:20|2486.11|2486.11|2486.13|2486.13|2486.32|2486.32|2486.11|2486.11|0
1605709950000|2020-11-18 14:32:30|2486.32|2486.32|2486.37|2486.37|2486.37|2486.37|2485.99|2485.99|0
1605709960000|2020-11-18 14:32:40|2486.38|2486.38|2486.6|2486.6|2486.6|2486.6|2486.38|2486.38|0
1605709970000|2020-11-18 14:32:50|2486.44|2486.44|2486.71|2486.71|2486.71|2486.71|2486.44|2486.44|0
1605709980000|2020-11-18 14:33:00|2486.38|2486.38|2485.93|2485.93|2486.38|2486.38|2485.93|2485.93|0
1605709990000|2020-11-18 14:33:10|2485.87|2485.87|2485.81|2485.81|2485.99|2485.99|2485.51|2485.51|0
1605710000000|2020-11-18 14:33:20|2485.93|2485.93|2486.89|2486.89|2486.89|2486.89|2485.77|2485.77|0
1605710010000|2020-11-18 14:33:30|2487.22|2487.22|2487.47|2487.47|2487.47|2487.47|2487.22|2487.22|0
1605710020000|2020-11-18 14:33:40|2487.52|2487.52|2487.22|2487.22|2487.55|2487.55|2487.22|2487.22|0
1605710030000|2020-11-18 14:33:50|2487.26|2487.26|2487.56|2487.56|2487.69|2487.69|2487.26|2487.26|0
1605710040000|2020-11-18 14:34:00|2487.5|2487.5|2487.56|2487.56|2487.56|2487.56|2487.39|2487.39|0
1605710050000|2020-11-18 14:34:10|2487.39|2487.39|2487.19|2487.19|2487.39|2487.39|2487.18|2487.18|0
1605710060000|2020-11-18 14:34:20|2486.91|2486.91|2487.74|2487.74|2487.74|2487.74|2486.91|2486.91|0
1605710070000|2020-11-18 14:34:30|2487.58|2487.58|2487.74|2487.74|2487.87|2487.87|2487.58|2487.58|0
1605710080000|2020-11-18 14:34:40|2487.91|2487.91|2488.15|2488.15|2488.15|2488.15|2487.69|2487.69|0
1605710090000|2020-11-18 14:34:50|2488.19|2488.19|2487.79|2487.79|2488.19|2488.19|2487.79|2487.79|0
1605710100000|2020-11-18 14:35:00|2487.63|2487.63|2486.01|2486.01|2487.63|2487.63|2486.01|2486.01|0
1605710110000|2020-11-18 14:35:10|2486.07|2486.07|2486.06|2486.06|2486.07|2486.07|2485.32|2485.32|0
1605710120000|2020-11-18 14:35:20|2486.22|2486.22|2486.75|2486.75|2486.75|2486.75|2486.22|2486.22|0
1605710130000|2020-11-18 14:35:30|2486.8|2486.8|2486.86|2486.86|2486.86|2486.86|2486.7|2486.7|0
1605710140000|2020-11-18 14:35:40|2486.99|2486.99|2487.09|2487.09|2487.09|2487.09|2486.66|2486.66|0
1605710150000|2020-11-18 14:35:50|2487.05|2487.05|2487.27|2487.27|2487.27|2487.27|2486.94|2486.94|0
1605710160000|2020-11-18 14:36:00|2487.48|2487.48|2487.06|2487.06|2487.57|2487.57|2487.06|2487.06|0
1605710170000|2020-11-18 14:36:10|2487|2487|2486.83|2486.83|2487|2487|2486.83|2486.83|0
1605710180000|2020-11-18 14:36:20|2487|2487|2487.06|2487.06|2487.06|2487.06|2487|2487|0
1605710190000|2020-11-18 14:36:30|2487|2487|2487.62|2487.62|2487.62|2487.62|2487|2487|0
1605710200000|2020-11-18 14:36:40|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|0
1605710210000|2020-11-18 14:36:50|2487.45|2487.45|2487.62|2487.62|2487.62|2487.62|2487.45|2487.45|0
1605710220000|2020-11-18 14:37:00|2487.46|2487.46|2486.8|2486.8|2487.46|2487.46|2486.8|2486.8|0
1605710230000|2020-11-18 14:37:10|2486.69|2486.69|2485.89|2485.89|2486.69|2486.69|2485.89|2485.89|0
1605710240000|2020-11-18 14:37:20|2485.87|2485.87|2485.56|2485.56|2485.87|2485.87|2485.48|2485.48|0
1605710250000|2020-11-18 14:37:30|2485.45|2485.45|2485.95|2485.95|2485.96|2485.96|2485.37|2485.37|0
1605710260000|2020-11-18 14:37:40|2486|2486|2486|2486|2486|2486|2486|2486|0
1605710270000|2020-11-18 14:37:50|2486.33|2486.33|2486.33|2486.33|2486.33|2486.33|2486.33|2486.33|0
1605710280000|2020-11-18 14:38:00|2486.37|2486.37|2486.56|2486.56|2486.6|2486.6|2486.37|2486.37|0
1605710290000|2020-11-18 14:38:10|2486.28|2486.28|2487.45|2487.45|2487.45|2487.45|2486.28|2486.28|0
1605710300000|2020-11-18 14:38:20|2487.51|2487.51|2487.43|2487.43|2487.51|2487.51|2487.29|2487.29|0
1605710310000|2020-11-18 14:38:30|2487.26|2487.26|2487.49|2487.49|2487.49|2487.49|2487.26|2487.26|0
1605710320000|2020-11-18 14:38:40|2487.33|2487.33|2487.17|2487.17|2487.38|2487.38|2487.17|2487.17|0
1605710330000|2020-11-18 14:38:50|2487.34|2487.34|2487.51|2487.51|2487.51|2487.51|2487.34|2487.34|0
1605710340000|2020-11-18 14:39:00|2487.34|2487.34|2488.05|2488.05|2488.05|2488.05|2487.34|2487.34|0
1605710350000|2020-11-18 14:39:10|2487.88|2487.88|2487.88|2487.88|2487.88|2487.88|2487.88|2487.88|0
1605710360000|2020-11-18 14:39:20|2487.94|2487.94|2487.83|2487.83|2487.94|2487.94|2487.83|2487.83|0
1605710370000|2020-11-18 14:39:30|2487.71|2487.71|2487.77|2487.77|2487.77|2487.77|2487.71|2487.71|0
1605710380000|2020-11-18 14:39:40|2487.94|2487.94|2488.39|2488.39|2488.39|2488.39|2487.94|2487.94|0
1605710390000|2020-11-18 14:39:50|2488.22|2488.22|2488|2488|2488.22|2488.22|2488|2488|0
1605710400000|2020-11-18 14:40:00|2488.05|2488.05|2488.28|2488.28|2488.28|2488.28|2488|2488|0
1605710410000|2020-11-18 14:40:10|2488.25|2488.25|2488.27|2488.27|2488.33|2488.33|2488.16|2488.16|0
1605710420000|2020-11-18 14:40:20|2488.1|2488.1|2487.88|2487.88|2488.1|2488.1|2487.84|2487.84|0
1605710430000|2020-11-18 14:40:30|2487.87|2487.87|2487.79|2487.79|2487.87|2487.87|2487.79|2487.79|0
1605710440000|2020-11-18 14:40:40|2487.77|2487.77|2487.98|2487.98|2487.98|2487.98|2487.77|2487.77|0
1605710450000|2020-11-18 14:40:50|2487.82|2487.82|2487.76|2487.76|2487.82|2487.82|2487.76|2487.76|0
1605710460000|2020-11-18 14:41:00|2487.59|2487.59|2487.59|2487.59|2487.59|2487.59|2487.59|2487.59|0
1605710470000|2020-11-18 14:41:10|2487.76|2487.76|2487.7|2487.7|2487.76|2487.76|2487.7|2487.7|0
1605710480000|2020-11-18 14:41:20|2487.54|2487.54|2487.7|2487.7|2487.7|2487.7|2487.54|2487.54|0
1605710490000|2020-11-18 14:41:30|2487.87|2487.87|2488.33|2488.33|2488.44|2488.44|2487.87|2487.87|0
1605710500000|2020-11-18 14:41:40|2488.96|2488.96|2489.4|2489.4|2489.4|2489.4|2488.91|2488.91|0
1605710510000|2020-11-18 14:41:50|2489.28|2489.28|2489.14|2489.14|2489.28|2489.28|2489.14|2489.14|0
1605710520000|2020-11-18 14:42:00|2488.98|2488.98|2488.77|2488.77|2488.98|2488.98|2488.05|2488.05|0
1605710530000|2020-11-18 14:42:10|2489.11|2489.11|2489.33|2489.33|2489.41|2489.41|2489.11|2489.11|0
1605710540000|2020-11-18 14:42:20|2489.44|2489.44|2489.4|2489.4|2489.44|2489.44|2489.4|2489.4|0
1605710550000|2020-11-18 14:42:30|2489.7|2489.7|2489.56|2489.56|2489.7|2489.7|2489.56|2489.56|0
1605710560000|2020-11-18 14:42:40|2489.67|2489.67|2490.06|2490.06|2490.06|2490.06|2489.67|2489.67|0
1605710570000|2020-11-18 14:42:50|2489.89|2489.89|2489.82|2489.82|2489.93|2489.93|2489.76|2489.76|0
1605710580000|2020-11-18 14:43:00|2489.99|2489.99|2490.16|2490.16|2490.22|2490.22|2489.99|2489.99|0
1605710590000|2020-11-18 14:43:10|2490|2490|2489.82|2489.82|2490.05|2490.05|2489.82|2489.82|0
1605710600000|2020-11-18 14:43:20|2489.48|2489.48|2489.76|2489.76|2489.76|2489.76|2489.26|2489.26|0
1605710610000|2020-11-18 14:43:30|2489.85|2489.85|2489.63|2489.63|2489.85|2489.85|2489.63|2489.63|0
1605710620000|2020-11-18 14:43:40|2489.65|2489.65|2489.42|2489.42|2489.65|2489.65|2489.42|2489.42|0
1605710630000|2020-11-18 14:43:50|2489.09|2489.09|2488.81|2488.81|2489.09|2489.09|2488.8|2488.8|0
1605710640000|2020-11-18 14:44:00|2488.77|2488.77|2489.15|2489.15|2489.15|2489.15|2488.6|2488.6|0
1605710650000|2020-11-18 14:44:10|2488.81|2488.81|2488.04|2488.04|2488.81|2488.81|2488.04|2488.04|0
1605710660000|2020-11-18 14:44:20|2488|2488|2487.93|2487.93|2488|2488|2487.65|2487.65|0
1605710670000|2020-11-18 14:44:30|2488.1|2488.1|2488.47|2488.47|2488.64|2488.64|2488.1|2488.1|0
1605710680000|2020-11-18 14:44:40|2488.59|2488.59|2488.36|2488.36|2488.59|2488.59|2488.31|2488.31|0
1605710690000|2020-11-18 14:44:50|2488.25|2488.25|2487.48|2487.48|2488.25|2488.25|2487.48|2487.48|0
1605710700000|2020-11-18 14:45:00|2487.32|2487.32|2486.42|2486.42|2487.32|2487.32|2486.42|2486.42|0
1605710710000|2020-11-18 14:45:10|2486.4|2486.4|2486.94|2486.94|2486.94|2486.94|2486.4|2486.4|0
1605710720000|2020-11-18 14:45:20|2487|2487|2487.16|2487.16|2487.16|2487.16|2486.94|2486.94|0
1605710730000|2020-11-18 14:45:30|2487.2|2487.2|2487.26|2487.26|2487.39|2487.39|2487.2|2487.2|0
1605710740000|2020-11-18 14:45:40|2487.15|2487.15|2487.26|2487.26|2487.59|2487.59|2487.15|2487.15|0
1605710750000|2020-11-18 14:45:50|2487.24|2487.24|2487.28|2487.28|2487.97|2487.97|2487.24|2487.24|0
1605710760000|2020-11-18 14:46:00|2487.18|2487.18|2486.17|2486.17|2487.18|2487.18|2486.17|2486.17|0
1605710770000|2020-11-18 14:46:10|2486.05|2486.05|2485.67|2485.67|2486.06|2486.06|2485.62|2485.62|0
1605710780000|2020-11-18 14:46:20|2485.63|2485.63|2486.08|2486.08|2486.08|2486.08|2485.63|2485.63|0
1605710790000|2020-11-18 14:46:30|2486.07|2486.07|2485.9|2485.9|2486.1|2486.1|2485.9|2485.9|0
1605710800000|2020-11-18 14:46:40|2485.73|2485.73|2485.73|2485.73|2485.73|2485.73|2485.73|2485.73|0
1605710810000|2020-11-18 14:46:50|2485.79|2485.79|2485.74|2485.74|2485.79|2485.79|2485.74|2485.74|0
1605710820000|2020-11-18 14:47:00|2485.58|2485.58|2485.52|2485.52|2485.69|2485.69|2485.52|2485.52|0
1605710830000|2020-11-18 14:47:10|2485.47|2485.47|2485.17|2485.17|2485.51|2485.51|2485.17|2485.17|0
1605710840000|2020-11-18 14:47:20|2484.95|2484.95|2484.24|2484.24|2484.95|2484.95|2484.24|2484.24|0
1605710850000|2020-11-18 14:47:30|2484.13|2484.13|2484.18|2484.18|2484.24|2484.24|2484.07|2484.07|0
1605710860000|2020-11-18 14:47:40|2484.13|2484.13|2483.76|2483.76|2484.13|2484.13|2483.74|2483.74|0
1605710870000|2020-11-18 14:47:50|2483.5|2483.5|2483.05|2483.05|2483.5|2483.5|2483.05|2483.05|0
1605710880000|2020-11-18 14:48:00|2483.11|2483.11|2483.4|2483.4|2483.4|2483.4|2483.07|2483.07|0
1605710890000|2020-11-18 14:48:10|2483.46|2483.46|2484.08|2484.08|2484.24|2484.24|2483.46|2483.46|0
1605710900000|2020-11-18 14:48:20|2484.13|2484.13|2484.77|2484.77|2484.77|2484.77|2484.13|2484.13|0
1605710910000|2020-11-18 14:48:30|2484.81|2484.81|2486.53|2486.53|2486.56|2486.56|2484.81|2484.81|0
1605710920000|2020-11-18 14:48:40|2486.87|2486.87|2487.26|2487.26|2487.26|2487.26|2486.87|2486.87|0
1605710930000|2020-11-18 14:48:50|2487.3|2487.3|2487.57|2487.57|2487.57|2487.57|2487.3|2487.3|0
1605710940000|2020-11-18 14:49:00|2487.4|2487.4|2486.93|2486.93|2487.4|2487.4|2486.93|2486.93|0
1605710950000|2020-11-18 14:49:10|2486.89|2486.89|2486.13|2486.13|2486.89|2486.89|2486.13|2486.13|0
1605710960000|2020-11-18 14:49:20|2486.08|2486.08|2485.73|2485.73|2486.08|2486.08|2485.73|2485.73|0
1605710970000|2020-11-18 14:49:30|2485.68|2485.68|2485.88|2485.88|2485.88|2485.88|2485.68|2485.68|0
1605710980000|2020-11-18 14:49:40|2486.07|2486.07|2485.9|2485.9|2486.1|2486.1|2485.9|2485.9|0
1605710990000|2020-11-18 14:49:50|2485.96|2485.96|2486.18|2486.18|2486.18|2486.18|2485.96|2485.96|0
1605711000000|2020-11-18 14:50:00|2486.4|2486.4|2485.93|2485.93|2486.4|2486.4|2485.85|2485.85|0
1605711010000|2020-11-18 14:50:10|2485.76|2485.76|2485.71|2485.71|2485.76|2485.76|2485.71|2485.71|0
1605711020000|2020-11-18 14:50:20|2485.65|2485.65|2486.09|2486.09|2486.09|2486.09|2485.54|2485.54|0
1605711030000|2020-11-18 14:50:30|2486.15|2486.15|2486.37|2486.37|2486.37|2486.37|2486.15|2486.15|0
1605711040000|2020-11-18 14:50:40|2486.38|2486.38|2487.61|2487.61|2487.61|2487.61|2486.38|2486.38|0
1605711050000|2020-11-18 14:50:50|2487.65|2487.65|2488.09|2488.09|2488.26|2488.26|2487.59|2487.59|0
1605711060000|2020-11-18 14:51:00|2488.26|2488.26|2488.25|2488.25|2488.26|2488.26|2488.09|2488.09|0
1605711070000|2020-11-18 14:51:10|2488.14|2488.14|2488.19|2488.19|2488.19|2488.19|2488.14|2488.14|0
1605711080000|2020-11-18 14:51:20|2488|2488|2487.18|2487.18|2488.01|2488.01|2487.18|2487.18|0
1605711090000|2020-11-18 14:51:30|2487.01|2487.01|2487.45|2487.45|2487.45|2487.45|2487.01|2487.01|0
1605711100000|2020-11-18 14:51:40|2487.72|2487.72|2488.06|2488.06|2488.06|2488.06|2487.72|2487.72|0
1605711110000|2020-11-18 14:51:50|2488.12|2488.12|2488.19|2488.19|2488.44|2488.44|2487.99|2487.99|0
1605711120000|2020-11-18 14:52:00|2488.58|2488.58|2488.47|2488.47|2488.58|2488.58|2488.47|2488.47|0
1605711130000|2020-11-18 14:52:10|2488.5|2488.5|2488.33|2488.33|2488.5|2488.5|2488.33|2488.33|0
1605711140000|2020-11-18 14:52:20|2488.38|2488.38|2488.01|2488.01|2488.41|2488.41|2488.01|2488.01|0
1605711150000|2020-11-18 14:52:30|2487.94|2487.94|2487.05|2487.05|2487.94|2487.94|2487.05|2487.05|0
1605711160000|2020-11-18 14:52:40|2487.11|2487.11|2487.02|2487.02|2487.11|2487.11|2487.02|2487.02|0
1605711170000|2020-11-18 14:52:50|2486.96|2486.96|2486.4|2486.4|2486.96|2486.96|2486.36|2486.36|0
1605711180000|2020-11-18 14:53:00|2486.48|2486.48|2486.33|2486.33|2486.57|2486.57|2486.33|2486.33|0
1605711190000|2020-11-18 14:53:10|2486.22|2486.22|2485.76|2485.76|2486.22|2486.22|2485.76|2485.76|0
1605711200000|2020-11-18 14:53:20|2485.71|2485.71|2486.05|2486.05|2486.05|2486.05|2485.71|2485.71|0
1605711210000|2020-11-18 14:53:30|2486.11|2486.11|2486.23|2486.23|2486.23|2486.23|2486.07|2486.07|0
1605711220000|2020-11-18 14:53:40|2486.32|2486.32|2486.87|2486.87|2486.93|2486.93|2486.32|2486.32|0
1605711230000|2020-11-18 14:53:50|2486.99|2486.99|2485.3|2485.3|2487.07|2487.07|2485.3|2485.3|0
1605711240000|2020-11-18 14:54:00|2485.24|2485.24|2484.59|2484.59|2485.24|2485.24|2484.44|2484.44|0
1605711250000|2020-11-18 14:54:10|2484.55|2484.55|2484.58|2484.58|2484.59|2484.59|2484.55|2484.55|0
1605711260000|2020-11-18 14:54:20|2484.57|2484.57|2484.74|2484.74|2484.74|2484.74|2484.57|2484.57|0
1605711270000|2020-11-18 14:54:30|2484.68|2484.68|2484.52|2484.52|2484.69|2484.69|2484.52|2484.52|0
1605711280000|2020-11-18 14:54:40|2484.4|2484.4|2484.24|2484.24|2484.4|2484.4|2484.24|2484.24|0
1605711290000|2020-11-18 14:54:50|2484.4|2484.4|2484.63|2484.63|2484.63|2484.63|2484.4|2484.4|0
1605711300000|2020-11-18 14:55:00|2484.59|2484.59|2484.62|2484.62|2484.62|2484.62|2484.39|2484.39|0
1605711310000|2020-11-18 14:55:10|2484.66|2484.66|2484.61|2484.61|2484.66|2484.66|2484.55|2484.55|0
1605711320000|2020-11-18 14:55:20|2484.77|2484.77|2484.71|2484.71|2484.77|2484.77|2484.71|2484.71|0
1605711330000|2020-11-18 14:55:30|2484.76|2484.76|2485.18|2485.18|2485.18|2485.18|2484.76|2484.76|0
1605711340000|2020-11-18 14:55:40|2485.02|2485.02|2485.24|2485.24|2485.3|2485.3|2485.02|2485.02|0
1605711360000|2020-11-18 14:56:00|2485.3|2485.3|2486.55|2486.55|2486.55|2486.55|2485.3|2485.3|0
1605711370000|2020-11-18 14:56:10|2486.88|2486.88|2486.72|2486.72|2486.89|2486.89|2486.72|2486.72|0
1605711380000|2020-11-18 14:56:20|2486.75|2486.75|2486.85|2486.85|2486.85|2486.85|2486.75|2486.75|0
1605711390000|2020-11-18 14:56:30|2487.02|2487.02|2486.68|2486.68|2487.02|2487.02|2486.68|2486.68|0
1605711400000|2020-11-18 14:56:40|2486.64|2486.64|2486.72|2486.72|2486.72|2486.72|2486.64|2486.64|0
1605711410000|2020-11-18 14:56:50|2486.61|2486.61|2486.1|2486.1|2486.61|2486.61|2486.1|2486.1|0
1605711420000|2020-11-18 14:57:00|2486.13|2486.13|2486.66|2486.66|2486.66|2486.66|2486.02|2486.02|0
1605711430000|2020-11-18 14:57:10|2486.62|2486.62|2487.02|2487.02|2487.02|2487.02|2486.51|2486.51|0
1605711440000|2020-11-18 14:57:20|2487.06|2487.06|2487.07|2487.07|2487.23|2487.23|2487.03|2487.03|0
1605711450000|2020-11-18 14:57:30|2486.9|2486.9|2486.96|2486.96|2486.96|2486.96|2486.9|2486.9|0
1605711460000|2020-11-18 14:57:40|2487.07|2487.07|2487.49|2487.49|2487.6|2487.6|2487.07|2487.07|0
1605711470000|2020-11-18 14:57:50|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|2487.53|0
1605711500000|2020-11-18 14:58:20|2487.49|2487.49|2487.43|2487.43|2487.49|2487.49|2487.43|2487.43|0
1605711510000|2020-11-18 14:58:30|2487.38|2487.38|2487.75|2487.75|2487.86|2487.86|2487.38|2487.38|0
1605711520000|2020-11-18 14:58:40|2487.64|2487.64|2487.6|2487.6|2487.75|2487.75|2487.58|2487.58|0
1605711530000|2020-11-18 14:58:50|2487.66|2487.66|2488.39|2488.39|2488.39|2488.39|2487.6|2487.6|0
1605711540000|2020-11-18 14:59:00|2488.61|2488.61|2488.89|2488.89|2488.89|2488.89|2488.61|2488.61|0
1605711550000|2020-11-18 14:59:10|2488.95|2488.95|2489.23|2489.23|2489.23|2489.23|2488.95|2488.95|0
1605711560000|2020-11-18 14:59:20|2489.28|2489.28|2488.94|2488.94|2489.28|2489.28|2488.78|2488.78|0
1605711570000|2020-11-18 14:59:30|2488.78|2488.78|2489|2489|2489|2489|2488.78|2488.78|0
1605711580000|2020-11-18 14:59:40|2489.22|2489.22|2489.39|2489.39|2489.81|2489.81|2489.22|2489.22|0
1605711590000|2020-11-18 14:59:50|2489.55|2489.55|2489.86|2489.86|2489.94|2489.94|2489.55|2489.55|0
1605711600000|2020-11-18 15:00:00|2490.02|2490.02|2490.62|2490.62|2490.62|2490.62|2489.92|2489.92|0
1605711610000|2020-11-18 15:00:10|2490.45|2490.45|2490.57|2490.57|2490.57|2490.57|2490.39|2490.39|0
1605711620000|2020-11-18 15:00:20|2490.67|2490.67|2490.61|2490.61|2490.67|2490.67|2490.56|2490.56|0
1605711630000|2020-11-18 15:00:30|2490.72|2490.72|2491.05|2491.05|2491.05|2491.05|2490.66|2490.66|0
1605711640000|2020-11-18 15:00:40|2491.26|2491.26|2491.47|2491.47|2491.53|2491.53|2491.26|2491.26|0
1605711650000|2020-11-18 15:00:50|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|0
1605711660000|2020-11-18 15:01:00|2491.57|2491.57|2492|2492|2492|2492|2491.57|2491.57|0
1605711670000|2020-11-18 15:01:10|2492.17|2492.17|2493.07|2493.07|2493.07|2493.07|2492.17|2492.17|0
1605711680000|2020-11-18 15:01:20|2493.13|2493.13|2493.04|2493.04|2493.13|2493.13|2492.9|2492.9|0
1605711690000|2020-11-18 15:01:30|2493.07|2493.07|2493.38|2493.38|2493.44|2493.44|2492.91|2492.91|0
1605711700000|2020-11-18 15:01:40|2493.44|2493.44|2493.27|2493.27|2493.44|2493.44|2493.27|2493.27|0
1605711710000|2020-11-18 15:01:50|2493.22|2493.22|2492.72|2492.72|2493.22|2493.22|2492.72|2492.72|0
1605711720000|2020-11-18 15:02:00|2492.56|2492.56|2492.88|2492.88|2492.88|2492.88|2492.44|2492.44|0
1605711730000|2020-11-18 15:02:10|2492.87|2492.87|2492.98|2492.98|2492.98|2492.98|2492.87|2492.87|0
1605711740000|2020-11-18 15:02:20|2492.94|2492.94|2492.83|2492.83|2492.94|2492.94|2492.83|2492.83|0
1605711750000|2020-11-18 15:02:30|2492.79|2492.79|2492.63|2492.63|2492.79|2492.79|2492.58|2492.58|0
1605711760000|2020-11-18 15:02:40|2492.51|2492.51|2492.74|2492.74|2492.74|2492.74|2492.51|2492.51|0
1605711770000|2020-11-18 15:02:50|2492.57|2492.57|2492.8|2492.8|2492.8|2492.8|2492.52|2492.52|0
1605711780000|2020-11-18 15:03:00|2492.85|2492.85|2492.7|2492.7|2492.86|2492.86|2492.64|2492.64|0
1605711790000|2020-11-18 15:03:10|2492.64|2492.64|2492.64|2492.64|2492.64|2492.64|2492.64|2492.64|0
1605711800000|2020-11-18 15:03:20|2492.58|2492.58|2492.48|2492.48|2492.58|2492.58|2492.48|2492.48|0
1605711810000|2020-11-18 15:03:30|2492.65|2492.65|2492.78|2492.78|2492.78|2492.78|2492.56|2492.56|0
1605711820000|2020-11-18 15:03:40|2492.7|2492.7|2492.98|2492.98|2492.98|2492.98|2492.64|2492.64|0
1605711830000|2020-11-18 15:03:50|2492.97|2492.97|2493.02|2493.02|2493.02|2493.02|2492.85|2492.85|0
1605711840000|2020-11-18 15:04:00|2493.19|2493.19|2492.87|2492.87|2493.26|2493.26|2492.87|2492.87|0
1605711850000|2020-11-18 15:04:10|2492.83|2492.83|2493|2493|2493|2493|2492.83|2492.83|0
1605711860000|2020-11-18 15:04:20|2493.17|2493.17|2492.69|2492.69|2493.43|2493.43|2492.66|2492.66|0
1605711870000|2020-11-18 15:04:30|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|0
1605711880000|2020-11-18 15:04:40|2492.63|2492.63|2492.63|2492.63|2492.63|2492.63|2492.47|2492.47|0
1605711890000|2020-11-18 15:04:50|2492.58|2492.58|2492.64|2492.64|2492.64|2492.64|2492.58|2492.58|0
1605711900000|2020-11-18 15:05:00|2492.7|2492.7|2492.7|2492.7|2492.76|2492.76|2492.7|2492.7|0
1605711910000|2020-11-18 15:05:10|2492.66|2492.66|2492.77|2492.77|2492.83|2492.83|2492.66|2492.66|0
1605711920000|2020-11-18 15:05:20|2492.94|2492.94|2493.44|2493.44|2493.44|2493.44|2492.94|2492.94|0
1605711930000|2020-11-18 15:05:30|2493.5|2493.5|2493.42|2493.42|2493.59|2493.59|2493.42|2493.42|0
1605711940000|2020-11-18 15:05:40|2493.47|2493.47|2493.06|2493.06|2493.47|2493.47|2493.06|2493.06|0
1605711950000|2020-11-18 15:05:50|2493.23|2493.23|2493.46|2493.46|2493.46|2493.46|2493.17|2493.17|0
1605711960000|2020-11-18 15:06:00|2493.63|2493.63|2493.58|2493.58|2493.63|2493.63|2493.4|2493.4|0
1605711970000|2020-11-18 15:06:10|2493.75|2493.75|2493.75|2493.75|2493.75|2493.75|2493.75|2493.75|0
1605711980000|2020-11-18 15:06:20|2493.58|2493.58|2493.24|2493.24|2493.58|2493.58|2493.24|2493.24|0
1605711990000|2020-11-18 15:06:30|2493.41|2493.41|2493.97|2493.97|2493.97|2493.97|2493.41|2493.41|0
1605712000000|2020-11-18 15:06:40|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|0
1605712010000|2020-11-18 15:06:50|2494.02|2494.02|2493.48|2493.48|2494.05|2494.05|2493.44|2493.44|0
1605712020000|2020-11-18 15:07:00|2493.43|2493.43|2493.38|2493.38|2493.43|2493.43|2493.09|2493.09|0
1605712030000|2020-11-18 15:07:10|2493.44|2493.44|2493.52|2493.52|2493.58|2493.58|2493.44|2493.44|0
1605712040000|2020-11-18 15:07:20|2493.48|2493.48|2493.64|2493.64|2493.64|2493.64|2493.43|2493.43|0
1605712050000|2020-11-18 15:07:30|2493.53|2493.53|2492.86|2492.86|2493.53|2493.53|2492.86|2492.86|0
1605712060000|2020-11-18 15:07:40|2493.2|2493.2|2493.14|2493.14|2493.2|2493.2|2493.14|2493.14|0
1605712070000|2020-11-18 15:07:50|2492.97|2492.97|2493.01|2493.01|2493.07|2493.07|2492.97|2492.97|0
1605712080000|2020-11-18 15:08:00|2492.99|2492.99|2492.63|2492.63|2492.99|2492.99|2492.59|2492.59|0
1605712090000|2020-11-18 15:08:10|2492.59|2492.59|2492.04|2492.04|2492.59|2492.59|2492.04|2492.04|0
1605712100000|2020-11-18 15:08:20|2491.98|2491.98|2492.06|2492.06|2492.15|2492.15|2491.98|2491.98|0
1605712110000|2020-11-18 15:08:30|2492.05|2492.05|2491.85|2491.85|2492.05|2492.05|2491.85|2491.85|0
1605712120000|2020-11-18 15:08:40|2491.73|2491.73|2491.75|2491.75|2491.79|2491.79|2491.73|2491.73|0
1605712130000|2020-11-18 15:08:50|2491.69|2491.69|2491.1|2491.1|2491.69|2491.69|2491.1|2491.1|0
1605712140000|2020-11-18 15:09:00|2490.93|2490.93|2489.95|2489.95|2490.93|2490.93|2489.95|2489.95|0
1605712150000|2020-11-18 15:09:10|2490.03|2490.03|2489.71|2489.71|2490.03|2490.03|2489.71|2489.71|0
1605712160000|2020-11-18 15:09:20|2489.87|2489.87|2489.84|2489.84|2489.87|2489.87|2489.82|2489.82|0
1605712170000|2020-11-18 15:09:30|2489.78|2489.78|2488.4|2488.4|2489.78|2489.78|2488.4|2488.4|0
1605712180000|2020-11-18 15:09:40|2488.45|2488.45|2488.51|2488.51|2488.62|2488.62|2488.29|2488.29|0
1605712190000|2020-11-18 15:09:50|2488.56|2488.56|2488.65|2488.65|2488.7|2488.7|2488.53|2488.53|0
1605712200000|2020-11-18 15:10:00|2488.53|2488.53|2488.67|2488.67|2488.93|2488.93|2488.53|2488.53|0
1605712210000|2020-11-18 15:10:10|2488.72|2488.72|2488.05|2488.05|2488.72|2488.72|2488.05|2488.05|0
1605712220000|2020-11-18 15:10:20|2488.1|2488.1|2487.88|2487.88|2488.27|2488.27|2487.88|2487.88|0
1605712230000|2020-11-18 15:10:30|2487.77|2487.77|2487.71|2487.71|2487.77|2487.77|2487.54|2487.54|0
1605712240000|2020-11-18 15:10:40|2487.88|2487.88|2487.81|2487.81|2487.88|2487.88|2487.81|2487.81|0
1605712250000|2020-11-18 15:10:50|2487.83|2487.83|2487.88|2487.88|2487.88|2487.88|2487.71|2487.71|0
1605712260000|2020-11-18 15:11:00|2487.77|2487.77|2487.22|2487.22|2487.88|2487.88|2487.22|2487.22|0
1605712270000|2020-11-18 15:11:10|2486.72|2486.72|2486.95|2486.95|2487.61|2487.61|2486.72|2486.72|0
1605712280000|2020-11-18 15:11:20|2486.57|2486.57|2486.4|2486.4|2486.57|2486.57|2486.4|2486.4|0
1605712290000|2020-11-18 15:11:30|2486.41|2486.41|2486.64|2486.64|2486.64|2486.64|2486.31|2486.31|0
1605712300000|2020-11-18 15:11:40|2486.48|2486.48|2486.48|2486.48|2486.48|2486.48|2486.48|2486.48|0
1605712310000|2020-11-18 15:11:50|2486.31|2486.31|2487.62|2487.62|2487.62|2487.62|2486.31|2486.31|0
1605712320000|2020-11-18 15:12:00|2487.96|2487.96|2487.62|2487.62|2488.18|2488.18|2487.62|2487.62|0
1605712330000|2020-11-18 15:12:10|2487.28|2487.28|2487.41|2487.41|2487.41|2487.41|2487.24|2487.24|0
1605712340000|2020-11-18 15:12:20|2487.43|2487.43|2487.67|2487.67|2487.86|2487.86|2487.43|2487.43|0
1605712350000|2020-11-18 15:12:30|2487.84|2487.84|2487.77|2487.77|2487.84|2487.84|2487.77|2487.77|0
1605712360000|2020-11-18 15:12:40|2487.75|2487.75|2487.82|2487.82|2487.83|2487.83|2487.66|2487.66|0
1605712370000|2020-11-18 15:12:50|2487.84|2487.84|2489.19|2489.19|2489.19|2489.19|2487.84|2487.84|0
1605712380000|2020-11-18 15:13:00|2489.3|2489.3|2489.36|2489.36|2489.41|2489.41|2489.13|2489.13|0
1605712390000|2020-11-18 15:13:10|2489.3|2489.3|2488.6|2488.6|2489.34|2489.34|2488.6|2488.6|0
1605712400000|2020-11-18 15:13:20|2488.49|2488.49|2488.49|2488.49|2488.66|2488.66|2488.43|2488.43|0
1605712410000|2020-11-18 15:13:30|2488.65|2488.65|2488.88|2488.88|2488.88|2488.88|2488.65|2488.65|0
1605712420000|2020-11-18 15:13:40|2488.55|2488.55|2488.78|2488.78|2488.78|2488.78|2488.16|2488.16|0
1605712430000|2020-11-18 15:13:50|2488.9|2488.9|2490.19|2490.19|2490.19|2490.19|2488.9|2488.9|0
1605712440000|2020-11-18 15:14:00|2490.53|2490.53|2490.48|2490.48|2490.81|2490.81|2490.48|2490.48|0
1605712450000|2020-11-18 15:14:10|2490.5|2490.5|2490.76|2490.76|2490.76|2490.76|2490.5|2490.5|0
1605712460000|2020-11-18 15:14:20|2490.71|2490.71|2490.47|2490.47|2490.76|2490.76|2490.11|2490.11|0
1605712480000|2020-11-18 15:14:40|2490.3|2490.3|2490.21|2490.21|2490.3|2490.3|2490.21|2490.21|0
1605712490000|2020-11-18 15:14:50|2490.25|2490.25|2489.65|2489.65|2490.25|2490.25|2489.65|2489.65|0
1605712500000|2020-11-18 15:15:00|2489.55|2489.55|2489.41|2489.41|2489.66|2489.66|2489.38|2489.38|0
1605712510000|2020-11-18 15:15:10|2489.37|2489.37|2489.97|2489.97|2489.98|2489.98|2489.37|2489.37|0
1605712520000|2020-11-18 15:15:20|2489.96|2489.96|2489.12|2489.12|2489.96|2489.96|2489.1|2489.1|0
1605712530000|2020-11-18 15:15:30|2488.96|2488.96|2488.11|2488.11|2488.96|2488.96|2488.11|2488.11|0
1605712540000|2020-11-18 15:15:40|2487.99|2487.99|2488.47|2488.47|2488.55|2488.55|2487.99|2487.99|0
1605712550000|2020-11-18 15:15:50|2488.51|2488.51|2488.49|2488.49|2488.51|2488.51|2488.34|2488.34|0
1605712560000|2020-11-18 15:16:00|2488.82|2488.82|2488.74|2488.74|2488.82|2488.82|2488.74|2488.74|0
1605712570000|2020-11-18 15:16:10|2488.8|2488.8|2489.05|2489.05|2489.05|2489.05|2488.8|2488.8|0
1605712580000|2020-11-18 15:16:20|2489.11|2489.11|2488.89|2488.89|2489.11|2489.11|2488.89|2488.89|0
1605712590000|2020-11-18 15:16:30|2488.83|2488.83|2487.46|2487.46|2488.83|2488.83|2487.35|2487.35|0
1605712600000|2020-11-18 15:16:40|2487.79|2487.79|2487.8|2487.8|2487.96|2487.96|2487.63|2487.63|0
1605712610000|2020-11-18 15:16:50|2487.81|2487.81|2488.49|2488.49|2488.49|2488.49|2487.75|2487.75|0
1605712620000|2020-11-18 15:17:00|2488.5|2488.5|2488.55|2488.55|2488.55|2488.55|2488.5|2488.5|0
1605712630000|2020-11-18 15:17:10|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|0
1605712640000|2020-11-18 15:17:20|2488.29|2488.29|2488.12|2488.12|2488.29|2488.29|2488.12|2488.12|0
1605712650000|2020-11-18 15:17:30|2488.18|2488.18|2488.41|2488.41|2488.46|2488.46|2488.18|2488.18|0
1605712660000|2020-11-18 15:17:40|2488.46|2488.46|2487.7|2487.7|2488.46|2488.46|2487.7|2487.7|0
1605712670000|2020-11-18 15:17:50|2487.75|2487.75|2487.76|2487.76|2487.76|2487.76|2487.7|2487.7|0
1605712680000|2020-11-18 15:18:00|2487.77|2487.77|2487.9|2487.9|2487.9|2487.9|2487.73|2487.73|0
1605712690000|2020-11-18 15:18:10|2488.06|2488.06|2488.46|2488.46|2488.46|2488.46|2488.06|2488.06|0
1605712700000|2020-11-18 15:18:20|2488.3|2488.3|2487.61|2487.61|2488.3|2488.3|2487.61|2487.61|0
1605712710000|2020-11-18 15:18:30|2487.6|2487.6|2487.71|2487.71|2487.71|2487.71|2487.6|2487.6|0
1605712720000|2020-11-18 15:18:40|2487.75|2487.75|2488.07|2488.07|2488.07|2488.07|2487.75|2487.75|0
1605712730000|2020-11-18 15:18:50|2488.08|2488.08|2488.12|2488.12|2488.12|2488.12|2488.08|2488.08|0
1605712740000|2020-11-18 15:19:00|2488.18|2488.18|2488.2|2488.2|2488.51|2488.51|2488.16|2488.16|0
1605712750000|2020-11-18 15:19:10|2488.16|2488.16|2487.93|2487.93|2488.16|2488.16|2487.82|2487.82|0
1605712760000|2020-11-18 15:19:20|2487.7|2487.7|2487.24|2487.24|2487.7|2487.7|2487.24|2487.24|0
1605712770000|2020-11-18 15:19:30|2487.05|2487.05|2486.33|2486.33|2487.05|2487.05|2486.33|2486.33|0
1605712780000|2020-11-18 15:19:40|2486.36|2486.36|2485.49|2485.49|2486.36|2486.36|2485.49|2485.49|0
1605712790000|2020-11-18 15:19:50|2485.6|2485.6|2485.33|2485.33|2485.6|2485.6|2485.32|2485.32|0
1605712800000|2020-11-18 15:20:00|2485.44|2485.44|2486.01|2486.01|2486.01|2486.01|2485.24|2485.24|0
1605712820000|2020-11-18 15:20:20|2485.84|2485.84|2485.51|2485.51|2485.84|2485.84|2485.46|2485.46|0
1605712830000|2020-11-18 15:20:30|2485.4|2485.4|2486.06|2486.06|2486.06|2486.06|2485.4|2485.4|0
1605712840000|2020-11-18 15:20:40|2486.18|2486.18|2487.5|2487.5|2487.56|2487.56|2486.18|2486.18|0
1605712850000|2020-11-18 15:20:50|2487.67|2487.67|2488.15|2488.15|2488.15|2488.15|2487.5|2487.5|0
1605712860000|2020-11-18 15:21:00|2488.17|2488.17|2488.5|2488.5|2488.58|2488.58|2488.17|2488.17|0
1605712870000|2020-11-18 15:21:10|2488.39|2488.39|2488.56|2488.56|2488.56|2488.56|2488.39|2488.39|0
1605712880000|2020-11-18 15:21:20|2488.78|2488.78|2488.67|2488.67|2488.78|2488.78|2488.61|2488.61|0
1605712890000|2020-11-18 15:21:30|2488.73|2488.73|2488.83|2488.83|2488.9|2488.9|2488.45|2488.45|0
1605712900000|2020-11-18 15:21:40|2489|2489|2488.7|2488.7|2489|2489|2488.43|2488.43|0
1605712910000|2020-11-18 15:21:50|2488.66|2488.66|2488.91|2488.91|2488.94|2488.94|2488.66|2488.66|0
1605712920000|2020-11-18 15:22:00|2488.95|2488.95|2488.95|2488.95|2489.01|2489.01|2488.95|2488.95|0
1605712930000|2020-11-18 15:22:10|2489.11|2489.11|2489.81|2489.81|2489.85|2489.85|2489.07|2489.07|0
1605712940000|2020-11-18 15:22:20|2489.65|2489.65|2489.42|2489.42|2489.65|2489.65|2489.42|2489.42|0
1605712950000|2020-11-18 15:22:30|2489.38|2489.38|2489.44|2489.44|2489.49|2489.49|2489.38|2489.38|0
1605712960000|2020-11-18 15:22:40|2489.48|2489.48|2490.37|2490.37|2490.37|2490.37|2489.44|2489.44|0
1605712970000|2020-11-18 15:22:50|2490.48|2490.48|2490.31|2490.31|2490.48|2490.48|2490.26|2490.26|0
1605712980000|2020-11-18 15:23:00|2490.09|2490.09|2490.09|2490.09|2490.09|2490.09|2490.03|2490.03|0
1605712990000|2020-11-18 15:23:10|2490.14|2490.14|2491.32|2491.32|2491.47|2491.47|2490.14|2490.14|0
1605713000000|2020-11-18 15:23:20|2491.49|2491.49|2491.83|2491.83|2491.83|2491.83|2491.32|2491.32|0
1605713010000|2020-11-18 15:23:30|2491.91|2491.91|2492.48|2492.48|2492.48|2492.48|2491.91|2491.91|0
1605713020000|2020-11-18 15:23:40|2492.44|2492.44|2492.48|2492.48|2492.52|2492.52|2492.44|2492.44|0
1605713030000|2020-11-18 15:23:50|2491.98|2491.98|2492.06|2492.06|2492.1|2492.1|2491.9|2491.9|0
1605713040000|2020-11-18 15:24:00|2492.1|2492.1|2492.21|2492.21|2492.26|2492.26|2492.07|2492.07|0
1605713050000|2020-11-18 15:24:10|2492.37|2492.37|2492.21|2492.21|2492.37|2492.37|2492.21|2492.21|0
1605713060000|2020-11-18 15:24:20|2492.04|2492.04|2491.93|2491.93|2492.04|2492.04|2491.93|2491.93|0
1605713070000|2020-11-18 15:24:30|2491.59|2491.59|2492.11|2492.11|2492.11|2492.11|2491.59|2491.59|0
1605713080000|2020-11-18 15:24:40|2492.17|2492.17|2492.12|2492.12|2492.34|2492.34|2492.12|2492.12|0
1605713090000|2020-11-18 15:24:50|2491.9|2491.9|2491.82|2491.82|2491.95|2491.95|2491.47|2491.47|0
1605713100000|2020-11-18 15:25:00|2491.98|2491.98|2491.93|2491.93|2491.98|2491.98|2491.93|2491.93|0
1605713110000|2020-11-18 15:25:10|2491.98|2491.98|2492.44|2492.44|2492.44|2492.44|2491.98|2491.98|0
1605713120000|2020-11-18 15:25:20|2492.48|2492.48|2492.48|2492.48|2492.54|2492.54|2492.48|2492.48|0
1605713130000|2020-11-18 15:25:30|2492.31|2492.31|2492.36|2492.36|2492.36|2492.36|2492.19|2492.19|0
1605713140000|2020-11-18 15:25:40|2492.25|2492.25|2492.27|2492.27|2492.27|2492.27|2491.85|2491.85|0
1605713150000|2020-11-18 15:25:50|2492.32|2492.32|2492.72|2492.72|2492.73|2492.73|2492.32|2492.32|0
1605713160000|2020-11-18 15:26:00|2492.76|2492.76|2492.93|2492.93|2492.93|2492.93|2492.7|2492.7|0
1605713170000|2020-11-18 15:26:10|2493.19|2493.19|2493.1|2493.1|2493.52|2493.52|2493.1|2493.1|0
1605713180000|2020-11-18 15:26:20|2492.98|2492.98|2492.92|2492.92|2493.08|2493.08|2492.92|2492.92|0
1605713190000|2020-11-18 15:26:30|2492.86|2492.86|2493.19|2493.19|2493.19|2493.19|2492.8|2492.8|0
1605713200000|2020-11-18 15:26:40|2493.31|2493.31|2493.35|2493.35|2493.35|2493.35|2493.31|2493.31|0
1605713210000|2020-11-18 15:26:50|2493.51|2493.51|2493.56|2493.56|2493.6|2493.6|2493.51|2493.51|0
1605713220000|2020-11-18 15:27:00|2493.23|2493.23|2493.38|2493.38|2493.38|2493.38|2493.19|2493.19|0
1605713230000|2020-11-18 15:27:10|2493.71|2493.71|2493.94|2493.94|2493.94|2493.94|2493.71|2493.71|0
1605713240000|2020-11-18 15:27:20|2494.08|2494.08|2494.19|2494.19|2494.19|2494.19|2494.08|2494.08|0
1605713250000|2020-11-18 15:27:30|2494.31|2494.31|2494.68|2494.68|2494.68|2494.68|2494.31|2494.31|0
1605713260000|2020-11-18 15:27:40|2494.89|2494.89|2494.78|2494.78|2495|2495|2494.78|2494.78|0
1605713270000|2020-11-18 15:27:50|2494.57|2494.57|2493.8|2493.8|2494.57|2494.57|2493.8|2493.8|0
1605713280000|2020-11-18 15:28:00|2493.85|2493.85|2493.86|2493.86|2493.88|2493.88|2493.85|2493.85|0
1605713290000|2020-11-18 15:28:10|2493.81|2493.81|2493.88|2493.88|2493.88|2493.88|2493.81|2493.81|0
1605713300000|2020-11-18 15:28:20|2494.05|2494.05|2494.28|2494.28|2494.28|2494.28|2494.05|2494.05|0
1605713310000|2020-11-18 15:28:30|2494.32|2494.32|2494.21|2494.21|2494.32|2494.32|2494.21|2494.21|0
1605713320000|2020-11-18 15:28:40|2494.24|2494.24|2494.62|2494.62|2494.79|2494.79|2494.24|2494.24|0
1605713330000|2020-11-18 15:28:50|2494.56|2494.56|2494.96|2494.96|2494.96|2494.96|2494.56|2494.56|0
1605713340000|2020-11-18 15:29:00|2495.02|2495.02|2495.25|2495.25|2495.25|2495.25|2495.02|2495.02|0
1605713350000|2020-11-18 15:29:10|2494.75|2494.75|2495.08|2495.08|2495.08|2495.08|2494.75|2494.75|0
1605713360000|2020-11-18 15:29:20|2495|2495|2494.98|2494.98|2495.02|2495.02|2494.98|2494.98|0
1605713370000|2020-11-18 15:29:30|2494.75|2494.75|2494.75|2494.75|2494.75|2494.75|2494.75|2494.75|0
1605713380000|2020-11-18 15:29:40|2494.71|2494.71|2494.71|2494.71|2494.71|2494.71|2494.71|2494.71|0
1605713390000|2020-11-18 15:29:50|2494.73|2494.73|2494.46|2494.46|2494.91|2494.91|2494.46|2494.46|0
1605713400000|2020-11-18 15:30:00|2494.52|2494.52|2495.4|2495.4|2495.4|2495.4|2494.52|2494.52|0
1605713410000|2020-11-18 15:30:10|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|0
1605713420000|2020-11-18 15:30:20|2495.29|2495.29|2494.46|2494.46|2495.29|2495.29|2494.46|2494.46|0
1605713430000|2020-11-18 15:30:30|2494.42|2494.42|2494.38|2494.38|2494.96|2494.96|2494.38|2494.38|0
1605713440000|2020-11-18 15:30:40|2494.34|2494.34|2494.34|2494.34|2494.34|2494.34|2493.97|2493.97|0
1605713450000|2020-11-18 15:30:50|2494.18|2494.18|2494.21|2494.21|2494.21|2494.21|2494.18|2494.18|0
1605713460000|2020-11-18 15:31:00|2494.19|2494.19|2493.35|2493.35|2494.19|2494.19|2493.35|2493.35|0
1605713470000|2020-11-18 15:31:10|2493.29|2493.29|2492.83|2492.83|2493.35|2493.35|2492.83|2492.83|0
1605713480000|2020-11-18 15:31:20|2492.81|2492.81|2492.24|2492.24|2492.81|2492.81|2492.24|2492.24|0
1605713490000|2020-11-18 15:31:30|2492.29|2492.29|2492.32|2492.32|2492.35|2492.35|2492.21|2492.21|0
1605713500000|2020-11-18 15:31:40|2492.36|2492.36|2492.35|2492.35|2492.41|2492.41|2492.19|2492.19|0
1605713510000|2020-11-18 15:31:50|2492.24|2492.24|2492.18|2492.18|2492.24|2492.24|2492.18|2492.18|0
1605713520000|2020-11-18 15:32:00|2492.14|2492.14|2491.65|2491.65|2492.14|2492.14|2491.52|2491.52|0
1605713530000|2020-11-18 15:32:10|2491.59|2491.59|2491.27|2491.27|2491.93|2491.93|2491.27|2491.27|0
1605713540000|2020-11-18 15:32:20|2491.21|2491.21|2491.1|2491.1|2491.33|2491.33|2491.1|2491.1|0
1605713550000|2020-11-18 15:32:30|2491.13|2491.13|2490.79|2490.79|2491.19|2491.19|2490.79|2490.79|0
1605713560000|2020-11-18 15:32:40|2490.63|2490.63|2489.45|2489.45|2490.63|2490.63|2489.45|2489.45|0
1605713570000|2020-11-18 15:32:50|2489.62|2489.62|2489.5|2489.5|2489.62|2489.62|2489.39|2489.39|0
1605713580000|2020-11-18 15:33:00|2489.34|2489.34|2489.5|2489.5|2489.5|2489.5|2489.11|2489.11|0
1605713590000|2020-11-18 15:33:10|2489.51|2489.51|2489.3|2489.3|2489.52|2489.52|2489.3|2489.3|0
1605713600000|2020-11-18 15:33:20|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|2489.57|2489.57|0
1605713610000|2020-11-18 15:33:30|2489.47|2489.47|2489.97|2489.97|2489.97|2489.97|2489.47|2489.47|0
1605713620000|2020-11-18 15:33:40|2489.96|2489.96|2490.08|2490.08|2490.08|2490.08|2489.75|2489.75|0
1605713630000|2020-11-18 15:33:50|2490.13|2490.13|2490.1|2490.1|2490.13|2490.13|2490.1|2490.1|0
1605713640000|2020-11-18 15:34:00|2490.15|2490.15|2490.21|2490.21|2490.21|2490.21|2490.04|2490.04|0
1605713650000|2020-11-18 15:34:10|2490.27|2490.27|2490.22|2490.22|2490.5|2490.5|2490.22|2490.22|0
1605713660000|2020-11-18 15:34:20|2490.66|2490.66|2490.73|2490.73|2490.73|2490.73|2490.66|2490.66|0
1605713670000|2020-11-18 15:34:30|2490.77|2490.77|2491.3|2491.3|2491.3|2491.3|2490.62|2490.62|0
1605713680000|2020-11-18 15:34:40|2491.13|2491.13|2490.64|2490.64|2491.13|2491.13|2490.64|2490.64|0
1605713690000|2020-11-18 15:34:50|2490.53|2490.53|2490.04|2490.04|2490.53|2490.53|2490.04|2490.04|0
1605713700000|2020-11-18 15:35:00|2490.2|2490.2|2489.63|2489.63|2490.2|2490.2|2489.5|2489.5|0
1605713710000|2020-11-18 15:35:10|2489.57|2489.57|2489.14|2489.14|2489.57|2489.57|2489.09|2489.09|0
1605713720000|2020-11-18 15:35:20|2489.09|2489.09|2489.32|2489.32|2489.32|2489.32|2489.09|2489.09|0
1605713730000|2020-11-18 15:35:30|2489.45|2489.45|2489.84|2489.84|2489.84|2489.84|2489.45|2489.45|0
1605713740000|2020-11-18 15:35:40|2490.07|2490.07|2489.72|2489.72|2490.07|2490.07|2489.72|2489.72|0
1605713750000|2020-11-18 15:35:50|2489.78|2489.78|2490.03|2490.03|2490.03|2490.03|2489.75|2489.75|0
1605713760000|2020-11-18 15:36:00|2490.1|2490.1|2490.21|2490.21|2490.21|2490.21|2490.1|2490.1|0
1605713770000|2020-11-18 15:36:10|2490.05|2490.05|2488.94|2488.94|2490.05|2490.05|2488.94|2488.94|0
1605713780000|2020-11-18 15:36:20|2488.78|2488.78|2488.22|2488.22|2488.78|2488.78|2488.22|2488.22|0
1605713790000|2020-11-18 15:36:30|2488.05|2488.05|2487.24|2487.24|2488.05|2488.05|2487.07|2487.07|0
1605713810000|2020-11-18 15:36:50|2487.41|2487.41|2485.84|2485.84|2487.41|2487.41|2485.79|2485.79|0
1605713820000|2020-11-18 15:37:00|2485.77|2485.77|2485.44|2485.44|2485.77|2485.77|2485.41|2485.41|0
1605713830000|2020-11-18 15:37:10|2485.36|2485.36|2485.82|2485.82|2485.82|2485.82|2485.36|2485.36|0
1605713840000|2020-11-18 15:37:20|2485.94|2485.94|2486.46|2486.46|2486.46|2486.46|2485.65|2485.65|0
1605713850000|2020-11-18 15:37:30|2486.63|2486.63|2486.56|2486.56|2486.63|2486.63|2486.56|2486.56|0
1605713860000|2020-11-18 15:37:40|2486.52|2486.52|2486.01|2486.01|2486.52|2486.52|2485.96|2485.96|0
1605713870000|2020-11-18 15:37:50|2485.97|2485.97|2484.57|2484.57|2485.97|2485.97|2484.57|2484.57|0
1605713880000|2020-11-18 15:38:00|2484.68|2484.68|2485.57|2485.57|2485.57|2485.57|2484.68|2484.68|0
1605713890000|2020-11-18 15:38:10|2485.53|2485.53|2485.7|2485.7|2485.7|2485.7|2485.53|2485.53|0
1605713900000|2020-11-18 15:38:20|2485.81|2485.81|2485.96|2485.96|2485.96|2485.96|2485.81|2485.81|0
1605713910000|2020-11-18 15:38:30|2486.13|2486.13|2486.29|2486.29|2486.46|2486.46|2486.13|2486.13|0
1605713930000|2020-11-18 15:38:50|2486.18|2486.18|2486.2|2486.2|2486.2|2486.2|2486.18|2486.18|0
1605713950000|2020-11-18 15:39:10|2486.32|2486.32|2486.14|2486.14|2486.32|2486.32|2486.14|2486.14|0
1605713960000|2020-11-18 15:39:20|2486.08|2486.08|2486.14|2486.14|2486.14|2486.14|2485.86|2485.86|0
1605713970000|2020-11-18 15:39:30|2486.6|2486.6|2487|2487|2487.2|2487.2|2486.6|2486.6|0
1605713980000|2020-11-18 15:39:40|2487.06|2487.06|2487.07|2487.07|2487.07|2487.07|2487.06|2487.06|0
1605713990000|2020-11-18 15:39:50|2486.9|2486.9|2486.66|2486.66|2486.9|2486.9|2486.66|2486.66|0
1605714000000|2020-11-18 15:40:00|2486.49|2486.49|2486.55|2486.55|2486.55|2486.55|2486.49|2486.49|0
1605714010000|2020-11-18 15:40:10|2486.61|2486.61|2486.51|2486.51|2486.61|2486.61|2486.38|2486.38|0
1605714020000|2020-11-18 15:40:20|2486.88|2486.88|2487.04|2487.04|2487.43|2487.43|2486.88|2486.88|0
1605714030000|2020-11-18 15:40:30|2487.1|2487.1|2486.97|2486.97|2487.1|2487.1|2486.92|2486.92|0
1605714040000|2020-11-18 15:40:40|2486.85|2486.85|2486.34|2486.34|2486.85|2486.85|2486.34|2486.34|0
1605714050000|2020-11-18 15:40:50|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|0
1605714060000|2020-11-18 15:41:00|2486.07|2486.07|2486.03|2486.03|2486.11|2486.11|2486.03|2486.03|0
1605714070000|2020-11-18 15:41:10|2485.95|2485.95|2485.31|2485.31|2485.95|2485.95|2485.31|2485.31|0
1605714080000|2020-11-18 15:41:20|2485.42|2485.42|2485.81|2485.81|2485.92|2485.92|2485.31|2485.31|0
1605714090000|2020-11-18 15:41:30|2485.75|2485.75|2486.65|2486.65|2486.65|2486.65|2485.75|2485.75|0
1605714100000|2020-11-18 15:41:40|2486.81|2486.81|2487.04|2487.04|2487.15|2487.15|2486.81|2486.81|0
1605714110000|2020-11-18 15:41:50|2486.99|2486.99|2487.44|2487.44|2487.44|2487.44|2486.99|2486.99|0
1605714120000|2020-11-18 15:42:00|2487.48|2487.48|2488.3|2488.3|2488.31|2488.31|2487.48|2487.48|0
1605714130000|2020-11-18 15:42:10|2488.46|2488.46|2488.14|2488.14|2488.46|2488.46|2488.14|2488.14|0
1605714140000|2020-11-18 15:42:20|2488.25|2488.25|2488.2|2488.2|2488.25|2488.25|2488.2|2488.2|0
1605714150000|2020-11-18 15:42:30|2488.03|2488.03|2487.66|2487.66|2488.03|2488.03|2487.42|2487.42|0
1605714160000|2020-11-18 15:42:40|2487.82|2487.82|2487.82|2487.82|2487.82|2487.82|2487.54|2487.54|0
1605714170000|2020-11-18 15:42:50|2487.78|2487.78|2487.87|2487.87|2487.87|2487.87|2487.39|2487.39|0
1605714180000|2020-11-18 15:43:00|2487.91|2487.91|2487.79|2487.79|2488.13|2488.13|2487.68|2487.68|0
1605714190000|2020-11-18 15:43:10|2488.13|2488.13|2488.67|2488.67|2488.67|2488.67|2488.13|2488.13|0
1605714200000|2020-11-18 15:43:20|2488.95|2488.95|2488.98|2488.98|2489.01|2489.01|2488.83|2488.83|0
1605714210000|2020-11-18 15:43:30|2488.92|2488.92|2488.82|2488.82|2488.92|2488.92|2488.76|2488.76|0
1605714220000|2020-11-18 15:43:40|2488.66|2488.66|2488.13|2488.13|2488.66|2488.66|2488.06|2488.06|0
1605714230000|2020-11-18 15:43:50|2488.09|2488.09|2488.18|2488.18|2488.2|2488.2|2488.09|2488.09|0
1605714240000|2020-11-18 15:44:00|2488.12|2488.12|2488.51|2488.51|2488.62|2488.62|2488.01|2488.01|0
1605714250000|2020-11-18 15:44:10|2488.68|2488.68|2489.78|2489.78|2489.78|2489.78|2488.68|2488.68|0
1605714260000|2020-11-18 15:44:20|2489.8|2489.8|2489.76|2489.76|2489.8|2489.8|2489.76|2489.76|0
1605714270000|2020-11-18 15:44:30|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|0
1605714280000|2020-11-18 15:44:40|2489.55|2489.55|2489.2|2489.2|2489.55|2489.55|2489.2|2489.2|0
1605714290000|2020-11-18 15:44:50|2489.09|2489.09|2488.89|2488.89|2489.09|2489.09|2488.89|2488.89|0
1605714300000|2020-11-18 15:45:00|2488.77|2488.77|2488.44|2488.44|2488.77|2488.77|2488.44|2488.44|0
1605714310000|2020-11-18 15:45:10|2488.5|2488.5|2488.88|2488.88|2488.88|2488.88|2488.27|2488.27|0
1605714320000|2020-11-18 15:45:20|2488.71|2488.71|2488.14|2488.14|2488.78|2488.78|2488.14|2488.14|0
1605714330000|2020-11-18 15:45:30|2488.09|2488.09|2487.09|2487.09|2488.09|2488.09|2487.09|2487.09|0
1605714340000|2020-11-18 15:45:40|2487.07|2487.07|2486.96|2486.96|2487.07|2487.07|2486.9|2486.9|0
1605714350000|2020-11-18 15:45:50|2486.9|2486.9|2487.06|2487.06|2487.07|2487.07|2486.9|2486.9|0
1605714360000|2020-11-18 15:46:00|2487.17|2487.17|2487.33|2487.33|2487.4|2487.4|2487.02|2487.02|0
1605714370000|2020-11-18 15:46:10|2487.28|2487.28|2487.38|2487.38|2487.38|2487.38|2487.21|2487.21|0
1605714380000|2020-11-18 15:46:20|2487.32|2487.32|2487.45|2487.45|2487.45|2487.45|2487.32|2487.32|0
1605714400000|2020-11-18 15:46:40|2487.43|2487.43|2487.72|2487.72|2487.72|2487.72|2487.38|2487.38|0
1605714410000|2020-11-18 15:46:50|2488.5|2488.5|2488.32|2488.32|2488.5|2488.5|2488.32|2488.32|0
1605714420000|2020-11-18 15:47:00|2488.15|2488.15|2487.88|2487.88|2488.21|2488.21|2487.83|2487.83|0
1605714430000|2020-11-18 15:47:10|2487.85|2487.85|2487.71|2487.71|2487.85|2487.85|2487.68|2487.68|0
1605714450000|2020-11-18 15:47:30|2487.67|2487.67|2487.57|2487.57|2487.67|2487.67|2487.57|2487.57|0
1605714460000|2020-11-18 15:47:40|2487.68|2487.68|2488.55|2488.55|2488.55|2488.55|2487.68|2487.68|0
1605714470000|2020-11-18 15:47:50|2488.21|2488.21|2488.12|2488.12|2488.21|2488.21|2488.12|2488.12|0
1605714480000|2020-11-18 15:48:00|2488.06|2488.06|2488.49|2488.49|2488.53|2488.53|2488.06|2488.06|0
1605714490000|2020-11-18 15:48:10|2488.43|2488.43|2488.59|2488.59|2488.63|2488.63|2488.43|2488.43|0
1605714500000|2020-11-18 15:48:20|2488.53|2488.53|2488.55|2488.55|2488.55|2488.55|2488.53|2488.53|0
1605714510000|2020-11-18 15:48:30|2488.46|2488.46|2488.24|2488.24|2488.46|2488.46|2488.24|2488.24|0
1605714520000|2020-11-18 15:48:40|2488.07|2488.07|2487.75|2487.75|2488.07|2488.07|2487.75|2487.75|0
1605714530000|2020-11-18 15:48:50|2487.71|2487.71|2487.67|2487.67|2487.78|2487.78|2487.55|2487.55|0
1605714540000|2020-11-18 15:49:00|2487.72|2487.72|2487.5|2487.5|2487.93|2487.93|2487.5|2487.5|0
1605714550000|2020-11-18 15:49:10|2487.44|2487.44|2487.05|2487.05|2487.44|2487.44|2487.05|2487.05|0
1605714560000|2020-11-18 15:49:20|2486.97|2486.97|2486.1|2486.1|2486.97|2486.97|2486.1|2486.1|0
1605714570000|2020-11-18 15:49:30|2486.15|2486.15|2486.28|2486.28|2486.28|2486.28|2486.05|2486.05|0
1605714580000|2020-11-18 15:49:40|2486.39|2486.39|2486.94|2486.94|2486.94|2486.94|2486.39|2486.39|0
1605714590000|2020-11-18 15:49:50|2487|2487|2487.61|2487.61|2487.61|2487.61|2487|2487|0
1605714600000|2020-11-18 15:50:00|2487.73|2487.73|2488.1|2488.1|2488.1|2488.1|2487.73|2487.73|0
1605714610000|2020-11-18 15:50:10|2488.15|2488.15|2488.4|2488.4|2488.42|2488.42|2488.15|2488.15|0
1605714620000|2020-11-18 15:50:20|2488.12|2488.12|2488.1|2488.1|2488.12|2488.12|2487.93|2487.93|0
1605714630000|2020-11-18 15:50:30|2487.93|2487.93|2487.05|2487.05|2487.93|2487.93|2487.05|2487.05|0
1605714640000|2020-11-18 15:50:40|2487.02|2487.02|2486.86|2486.86|2487.07|2487.07|2486.86|2486.86|0
1605714650000|2020-11-18 15:50:50|2486.81|2486.81|2486.69|2486.69|2486.81|2486.81|2486.69|2486.69|0
1605714660000|2020-11-18 15:51:00|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|0
1605714670000|2020-11-18 15:51:10|2486.69|2486.69|2486.73|2486.73|2486.73|2486.73|2486.69|2486.69|0
1605714680000|2020-11-18 15:51:20|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|2486.79|0
1605714690000|2020-11-18 15:51:30|2486.29|2486.29|2486.79|2486.79|2486.79|2486.79|2486.29|2486.29|0
1605714700000|2020-11-18 15:51:40|2486.84|2486.84|2486.79|2486.79|2486.9|2486.9|2486.68|2486.68|0
1605714710000|2020-11-18 15:51:50|2486.62|2486.62|2486.85|2486.85|2486.85|2486.85|2486.51|2486.51|0
1605714720000|2020-11-18 15:52:00|2486.84|2486.84|2486.86|2486.86|2486.96|2486.96|2486.84|2486.84|0
1605714730000|2020-11-18 15:52:10|2487.03|2487.03|2487.12|2487.12|2487.2|2487.2|2487.03|2487.03|0
1605714740000|2020-11-18 15:52:20|2487.18|2487.18|2487.68|2487.68|2487.84|2487.84|2487.18|2487.18|0
1605714750000|2020-11-18 15:52:30|2487.72|2487.72|2488.8|2488.8|2488.8|2488.8|2487.72|2487.72|0
1605714760000|2020-11-18 15:52:40|2488.92|2488.92|2489.07|2489.07|2489.07|2489.07|2488.75|2488.75|0
1605714770000|2020-11-18 15:52:50|2489.03|2489.03|2488.83|2488.83|2489.17|2489.17|2488.83|2488.83|0
1605714780000|2020-11-18 15:53:00|2489|2489|2489.11|2489.11|2489.23|2489.23|2489|2489|0
1605714790000|2020-11-18 15:53:10|2489.23|2489.23|2488.82|2488.82|2489.23|2489.23|2488.82|2488.82|0
1605714800000|2020-11-18 15:53:20|2488.53|2488.53|2488.47|2488.47|2488.53|2488.53|2488.3|2488.3|0
1605714810000|2020-11-18 15:53:30|2488.64|2488.64|2489.1|2489.1|2489.1|2489.1|2488.64|2488.64|0
1605714820000|2020-11-18 15:53:40|2488.93|2488.93|2488.82|2488.82|2488.93|2488.93|2488.82|2488.82|0
1605714830000|2020-11-18 15:53:50|2488.91|2488.91|2488.87|2488.87|2488.91|2488.91|2488.87|2488.87|0
1605714840000|2020-11-18 15:54:00|2488.75|2488.75|2488.72|2488.72|2488.83|2488.83|2488.72|2488.72|0
1605714850000|2020-11-18 15:54:10|2488.68|2488.68|2488.79|2488.79|2488.84|2488.84|2488.68|2488.68|0
1605714860000|2020-11-18 15:54:20|2488.84|2488.84|2488.81|2488.81|2488.87|2488.87|2488.81|2488.81|0
1605714870000|2020-11-18 15:54:30|2488.87|2488.87|2489.32|2489.32|2489.32|2489.32|2488.87|2488.87|0
1605714890000|2020-11-18 15:54:50|2489.36|2489.36|2489.51|2489.51|2489.57|2489.57|2489.36|2489.36|0
1605714900000|2020-11-18 15:55:00|2489.52|2489.52|2489.12|2489.12|2489.52|2489.52|2489.12|2489.12|0
1605714910000|2020-11-18 15:55:10|2489.29|2489.29|2488.81|2488.81|2489.29|2489.29|2488.81|2488.81|0
1605714920000|2020-11-18 15:55:20|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|2488.84|0
1605714930000|2020-11-18 15:55:30|2488.73|2488.73|2488.06|2488.06|2488.73|2488.73|2488.06|2488.06|0
1605714940000|2020-11-18 15:55:40|2487.95|2487.95|2487.95|2487.95|2487.95|2487.95|2487.95|2487.95|0
1605714950000|2020-11-18 15:55:50|2487.97|2487.97|2487.79|2487.79|2487.97|2487.97|2487.79|2487.79|0
1605714960000|2020-11-18 15:56:00|2487.8|2487.8|2487.3|2487.3|2487.8|2487.8|2487.3|2487.3|0
1605714970000|2020-11-18 15:56:10|2487.47|2487.47|2487.56|2487.56|2487.56|2487.56|2487.47|2487.47|0
1605714980000|2020-11-18 15:56:20|2487.39|2487.39|2486.6|2486.6|2487.39|2487.39|2486.6|2486.6|0
1605715000000|2020-11-18 15:56:40|2486.38|2486.38|2486.49|2486.49|2486.49|2486.49|2486.38|2486.38|0
1605715010000|2020-11-18 15:56:50|2486.6|2486.6|2485.7|2485.7|2486.6|2486.6|2485.7|2485.7|0
1605715020000|2020-11-18 15:57:00|2485.65|2485.65|2485.59|2485.59|2485.65|2485.65|2485.59|2485.59|0
1605715030000|2020-11-18 15:57:10|2485.51|2485.51|2484.73|2484.73|2485.51|2485.51|2484.56|2484.56|0
1605715040000|2020-11-18 15:57:20|2484.51|2484.51|2483.71|2483.71|2484.68|2484.68|2483.71|2483.71|0
1605715050000|2020-11-18 15:57:30|2483.77|2483.77|2483.95|2483.95|2484.12|2484.12|2483.72|2483.72|0
1605715060000|2020-11-18 15:57:40|2484.03|2484.03|2483.93|2483.93|2484.03|2484.03|2483.93|2483.93|0
1605715070000|2020-11-18 15:57:50|2483.94|2483.94|2483.82|2483.82|2483.99|2483.99|2483.82|2483.82|0
1605715080000|2020-11-18 15:58:00|2483.87|2483.87|2483.66|2483.66|2483.93|2483.93|2483.66|2483.66|0
1605715090000|2020-11-18 15:58:10|2483.72|2483.72|2484.1|2484.1|2484.1|2484.1|2483.72|2483.72|0
1605715100000|2020-11-18 15:58:20|2484.04|2484.04|2483.91|2483.91|2484.1|2484.1|2483.91|2483.91|0
1605715110000|2020-11-18 15:58:30|2483.85|2483.85|2483.74|2483.74|2483.96|2483.96|2483.74|2483.74|0
1605715120000|2020-11-18 15:58:40|2483.68|2483.68|2483.52|2483.52|2483.68|2483.68|2483.52|2483.52|0
1605715130000|2020-11-18 15:58:50|2483.68|2483.68|2483.8|2483.8|2483.8|2483.8|2483.52|2483.52|0
1605715140000|2020-11-18 15:59:00|2483.81|2483.81|2484.09|2484.09|2484.09|2484.09|2483.73|2483.73|0
1605715150000|2020-11-18 15:59:10|2484.26|2484.26|2484.75|2484.75|2484.81|2484.81|2484.26|2484.26|0
1605715160000|2020-11-18 15:59:20|2484.81|2484.81|2485.1|2485.1|2485.1|2485.1|2484.77|2484.77|0
1605715170000|2020-11-18 15:59:30|2485.14|2485.14|2484.53|2484.53|2485.14|2485.14|2484.53|2484.53|0
1605715180000|2020-11-18 15:59:40|2484.56|2484.56|2483.72|2483.72|2484.56|2484.56|2483.72|2483.72|0
1605715190000|2020-11-18 15:59:50|2483.76|2483.76|2483.72|2483.72|2483.76|2483.76|2483.72|2483.72|0
1605715200000|2020-11-18 16:00:00|2483.66|2483.66|2483.83|2483.83|2483.83|2483.83|2483.62|2483.62|0
1605715210000|2020-11-18 16:00:10|2483.94|2483.94|2484|2484|2484|2484|2483.77|2483.77|0
1605715220000|2020-11-18 16:00:20|2483.94|2483.94|2483.72|2483.72|2483.94|2483.94|2483.72|2483.72|0
1605715230000|2020-11-18 16:00:30|2483.6|2483.6|2483.36|2483.36|2483.64|2483.64|2483.36|2483.36|0
1605715240000|2020-11-18 16:00:40|2483.42|2483.42|2483.44|2483.44|2483.49|2483.49|2483.42|2483.42|0
1605715250000|2020-11-18 16:00:50|2483.38|2483.38|2483.58|2483.58|2483.75|2483.75|2483.21|2483.21|0
1605715260000|2020-11-18 16:01:00|2483.69|2483.69|2483.96|2483.96|2484.01|2484.01|2483.69|2483.69|0
1605715270000|2020-11-18 16:01:10|2483.99|2483.99|2484.92|2484.92|2484.92|2484.92|2483.99|2483.99|0
1605715280000|2020-11-18 16:01:20|2485.2|2485.2|2484.89|2484.89|2485.2|2485.2|2484.89|2484.89|0
1605715290000|2020-11-18 16:01:30|2484.78|2484.78|2484.94|2484.94|2484.94|2484.94|2484.74|2484.74|0
1605715300000|2020-11-18 16:01:40|2485.27|2485.27|2485.97|2485.97|2485.97|2485.97|2485.27|2485.27|0
1605715310000|2020-11-18 16:01:50|2485.92|2485.92|2486.5|2486.5|2486.51|2486.51|2485.92|2485.92|0
1605715320000|2020-11-18 16:02:00|2486.83|2486.83|2486.66|2486.66|2486.98|2486.98|2486.6|2486.6|0
1605715330000|2020-11-18 16:02:10|2487|2487|2487.15|2487.15|2487.15|2487.15|2487|2487|0
1605715340000|2020-11-18 16:02:20|2487.21|2487.21|2487.39|2487.39|2487.39|2487.39|2487.17|2487.17|0
1605715350000|2020-11-18 16:02:30|2487.45|2487.45|2487.61|2487.61|2487.61|2487.61|2487.45|2487.45|0
1605715360000|2020-11-18 16:02:40|2487.5|2487.5|2487.78|2487.78|2487.78|2487.78|2487.5|2487.5|0
1605715370000|2020-11-18 16:02:50|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|0
1605715380000|2020-11-18 16:03:00|2487.61|2487.61|2487.89|2487.89|2487.89|2487.89|2487.61|2487.61|0
1605715390000|2020-11-18 16:03:10|2487.96|2487.96|2488.16|2488.16|2488.16|2488.16|2487.96|2487.96|0
1605715400000|2020-11-18 16:03:20|2488.27|2488.27|2488.72|2488.72|2488.72|2488.72|2488.27|2488.27|0
1605715410000|2020-11-18 16:03:30|2488.95|2488.95|2488.88|2488.88|2489.06|2489.06|2488.72|2488.72|0
1605715420000|2020-11-18 16:03:40|2489.05|2489.05|2489.13|2489.13|2489.13|2489.13|2488.88|2488.88|0
1605715430000|2020-11-18 16:03:50|2489.12|2489.12|2489.01|2489.01|2489.24|2489.24|2488.97|2488.97|0
1605715440000|2020-11-18 16:04:00|2489.05|2489.05|2489.09|2489.09|2489.1|2489.1|2489.05|2489.05|0
1605715450000|2020-11-18 16:04:10|2489.2|2489.2|2489.61|2489.61|2489.61|2489.61|2489.04|2489.04|0
1605715460000|2020-11-18 16:04:20|2489.94|2489.94|2489.87|2489.87|2490.15|2490.15|2489.87|2489.87|0
1605715470000|2020-11-18 16:04:30|2489.94|2489.94|2489.33|2489.33|2489.94|2489.94|2489.27|2489.27|0
1605715480000|2020-11-18 16:04:40|2489.29|2489.29|2488.63|2488.63|2489.29|2489.29|2488.52|2488.52|0
1605715490000|2020-11-18 16:04:50|2488.46|2488.46|2488.81|2488.81|2488.81|2488.81|2488.42|2488.42|0
1605715500000|2020-11-18 16:05:00|2488.98|2488.98|2489.11|2489.11|2489.23|2489.23|2488.87|2488.87|0
1605715510000|2020-11-18 16:05:10|2489.05|2489.05|2489.61|2489.61|2489.61|2489.61|2489.04|2489.04|0
1605715520000|2020-11-18 16:05:20|2489.78|2489.78|2489.78|2489.78|2489.8|2489.8|2489.78|2489.78|0
1605715530000|2020-11-18 16:05:30|2489.94|2489.94|2490.44|2490.44|2490.44|2490.44|2489.94|2489.94|0
1605715540000|2020-11-18 16:05:40|2490.22|2490.22|2490.23|2490.23|2490.23|2490.23|2489.95|2489.95|0
1605715550000|2020-11-18 16:05:50|2490.29|2490.29|2490.35|2490.35|2490.35|2490.35|2490.13|2490.13|0
1605715560000|2020-11-18 16:06:00|2490.19|2490.19|2490.86|2490.86|2490.88|2490.88|2490.13|2490.13|0
1605715570000|2020-11-18 16:06:10|2490.92|2490.92|2490.75|2490.75|2491.14|2491.14|2490.75|2490.75|0
1605715580000|2020-11-18 16:06:20|2490.69|2490.69|2490.88|2490.88|2491.02|2491.02|2490.69|2490.69|0
1605715590000|2020-11-18 16:06:30|2491.22|2491.22|2491.2|2491.2|2491.22|2491.22|2491.12|2491.12|0
1605715600000|2020-11-18 16:06:40|2491.14|2491.14|2490.55|2490.55|2491.25|2491.25|2490.55|2490.55|0
1605715610000|2020-11-18 16:06:50|2490.54|2490.54|2490.7|2490.7|2490.71|2490.71|2490.54|2490.54|0
1605715620000|2020-11-18 16:07:00|2490.54|2490.54|2490.24|2490.24|2490.54|2490.54|2490.24|2490.24|0
1605715630000|2020-11-18 16:07:10|2490.26|2490.26|2490.24|2490.24|2490.26|2490.26|2490.24|2490.24|0
1605715640000|2020-11-18 16:07:20|2490.25|2490.25|2490.39|2490.39|2490.48|2490.48|2490.1|2490.1|0
1605715650000|2020-11-18 16:07:30|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|0
1605715660000|2020-11-18 16:07:40|2490.68|2490.68|2490.95|2490.95|2490.98|2490.98|2490.68|2490.68|0
1605715670000|2020-11-18 16:07:50|2490.99|2490.99|2491|2491|2491.22|2491.22|2490.99|2490.99|0
1605715680000|2020-11-18 16:08:00|2491.04|2491.04|2490.7|2490.7|2491.04|2491.04|2490.65|2490.65|0
1605715690000|2020-11-18 16:08:10|2490.64|2490.64|2490.45|2490.45|2490.64|2490.64|2490.42|2490.42|0
1605715700000|2020-11-18 16:08:20|2490.48|2490.48|2490.28|2490.28|2490.48|2490.48|2490.01|2490.01|0
1605715710000|2020-11-18 16:08:30|2490.21|2490.21|2489.95|2489.95|2490.21|2490.21|2489.95|2489.95|0
1605715720000|2020-11-18 16:08:40|2489.84|2489.84|2489.72|2489.72|2489.84|2489.84|2489.72|2489.72|0
1605715730000|2020-11-18 16:08:50|2489.89|2489.89|2490.41|2490.41|2490.58|2490.58|2489.89|2489.89|0
1605715740000|2020-11-18 16:09:00|2490.43|2490.43|2491.2|2491.2|2491.2|2491.2|2490.43|2490.43|0
1605715750000|2020-11-18 16:09:10|2491.26|2491.26|2491.61|2491.61|2492.05|2492.05|2491.26|2491.26|0
1605715760000|2020-11-18 16:09:20|2491.49|2491.49|2491.54|2491.54|2491.54|2491.54|2491.49|2491.49|0
1605715770000|2020-11-18 16:09:30|2491.65|2491.65|2491.65|2491.65|2491.65|2491.65|2491.65|2491.65|0
1605715780000|2020-11-18 16:09:40|2491.61|2491.61|2491.65|2491.65|2491.72|2491.72|2491.61|2491.61|0
1605715790000|2020-11-18 16:09:50|2491.59|2491.59|2491.57|2491.57|2491.59|2491.59|2491.53|2491.53|0
1605715800000|2020-11-18 16:10:00|2491.63|2491.63|2491.94|2491.94|2492.28|2492.28|2491.63|2491.63|0
1605715810000|2020-11-18 16:10:10|2492|2492|2492|2492|2492|2492|2491.83|2491.83|0
1605715820000|2020-11-18 16:10:20|2491.84|2491.84|2491.69|2491.69|2492.28|2492.28|2491.69|2491.69|0
1605715830000|2020-11-18 16:10:30|2491.86|2491.86|2491.9|2491.9|2491.91|2491.91|2491.86|2491.86|0
1605715840000|2020-11-18 16:10:40|2491.95|2491.95|2492.12|2492.12|2492.12|2492.12|2491.95|2491.95|0
1605715850000|2020-11-18 16:10:50|2492.23|2492.23|2492.23|2492.23|2492.23|2492.23|2492.23|2492.23|0
1605715860000|2020-11-18 16:11:00|2492.41|2492.41|2492.49|2492.49|2492.49|2492.49|2492.41|2492.41|0
1605715870000|2020-11-18 16:11:10|2492.43|2492.43|2491.84|2491.84|2492.49|2492.49|2491.84|2491.84|0
1605715880000|2020-11-18 16:11:20|2491.9|2491.9|2492.04|2492.04|2492.04|2492.04|2491.88|2491.88|0
1605715890000|2020-11-18 16:11:30|2491.99|2491.99|2491.87|2491.87|2492.04|2492.04|2491.87|2491.87|0
1605715900000|2020-11-18 16:11:40|2491.91|2491.91|2492.25|2492.25|2492.31|2492.31|2491.91|2491.91|0
1605715910000|2020-11-18 16:11:50|2492.31|2492.31|2492.53|2492.53|2492.53|2492.53|2492.31|2492.31|0
1605715920000|2020-11-18 16:12:00|2492.42|2492.42|2492.03|2492.03|2492.42|2492.42|2491.97|2491.97|0
1605715930000|2020-11-18 16:12:10|2492.01|2492.01|2492.04|2492.04|2492.04|2492.04|2492|2492|0
1605715940000|2020-11-18 16:12:20|2491.87|2491.87|2492.38|2492.38|2492.41|2492.41|2491.87|2491.87|0
1605715950000|2020-11-18 16:12:30|2492.42|2492.42|2492.61|2492.61|2492.61|2492.61|2492.38|2492.38|0
1605715960000|2020-11-18 16:12:40|2492.64|2492.64|2492.82|2492.82|2492.82|2492.82|2492.64|2492.64|0
1605715970000|2020-11-18 16:12:50|2492.66|2492.66|2493.22|2493.22|2493.22|2493.22|2492.43|2492.43|0
1605715980000|2020-11-18 16:13:00|2492.77|2492.77|2492.98|2492.98|2492.98|2492.98|2492.77|2492.77|0
1605715990000|2020-11-18 16:13:10|2493.04|2493.04|2493.25|2493.25|2493.25|2493.25|2493.04|2493.04|0
1605716000000|2020-11-18 16:13:20|2493.26|2493.26|2492.37|2492.37|2493.26|2493.26|2492.37|2492.37|0
1605716010000|2020-11-18 16:13:30|2492.2|2492.2|2491.19|2491.19|2492.2|2492.2|2491.19|2491.19|0
1605716020000|2020-11-18 16:13:40|2491.03|2491.03|2491.31|2491.31|2491.31|2491.31|2490.97|2490.97|0
1605716030000|2020-11-18 16:13:50|2491.64|2491.64|2491.78|2491.78|2491.78|2491.78|2491.62|2491.62|0
1605716040000|2020-11-18 16:14:00|2491.74|2491.74|2492.62|2492.62|2492.62|2492.62|2491.74|2491.74|0
1605716050000|2020-11-18 16:14:10|2492.66|2492.66|2492.67|2492.67|2492.84|2492.84|2492.62|2492.62|0
1605716060000|2020-11-18 16:14:20|2492.51|2492.51|2491.98|2491.98|2492.63|2492.63|2491.98|2491.98|0
1605716070000|2020-11-18 16:14:30|2491.81|2491.81|2491.71|2491.71|2491.81|2491.81|2491.71|2491.71|0
1605716080000|2020-11-18 16:14:40|2491.38|2491.38|2491.64|2491.64|2491.64|2491.64|2491.32|2491.32|0
1605716090000|2020-11-18 16:14:50|2491.7|2491.7|2491.48|2491.48|2491.76|2491.76|2491.48|2491.48|0
1605716100000|2020-11-18 16:15:00|2491.54|2491.54|2490.77|2490.77|2491.55|2491.55|2490.77|2490.77|0
1605716110000|2020-11-18 16:15:10|2490.74|2490.74|2490.64|2490.64|2490.74|2490.74|2490.5|2490.5|0
1605716120000|2020-11-18 16:15:20|2490.66|2490.66|2490.52|2490.52|2490.7|2490.7|2490.45|2490.45|0
1605716130000|2020-11-18 16:15:30|2490.48|2490.48|2490.53|2490.53|2490.53|2490.53|2490.48|2490.48|0
1605716140000|2020-11-18 16:15:40|2490.56|2490.56|2489.89|2489.89|2490.95|2490.95|2489.89|2489.89|0
1605716150000|2020-11-18 16:15:50|2489.72|2489.72|2489.31|2489.31|2489.72|2489.72|2489.31|2489.31|0
1605716160000|2020-11-18 16:16:00|2489.37|2489.37|2489.7|2489.7|2489.7|2489.7|2489.36|2489.36|0
1605716170000|2020-11-18 16:16:10|2489.74|2489.74|2489.82|2489.82|2489.91|2489.91|2489.74|2489.74|0
1605716180000|2020-11-18 16:16:20|2489.8|2489.8|2489.69|2489.69|2489.86|2489.86|2489.69|2489.69|0
1605716190000|2020-11-18 16:16:30|2489.82|2489.82|2490.55|2490.55|2490.55|2490.55|2489.82|2489.82|0
1605716200000|2020-11-18 16:16:40|2490.59|2490.59|2490.31|2490.31|2490.64|2490.64|2490.31|2490.31|0
1605716210000|2020-11-18 16:16:50|2490.22|2490.22|2489.99|2489.99|2490.22|2490.22|2489.99|2489.99|0
1605716220000|2020-11-18 16:17:00|2489.71|2489.71|2490.45|2490.45|2490.45|2490.45|2489.54|2489.54|0
1605716230000|2020-11-18 16:17:10|2490.5|2490.5|2490.59|2490.59|2490.65|2490.65|2490.5|2490.5|0
1605716240000|2020-11-18 16:17:20|2490.42|2490.42|2490.31|2490.31|2490.42|2490.42|2490.31|2490.31|0
1605716250000|2020-11-18 16:17:30|2490.36|2490.36|2490.56|2490.56|2490.56|2490.56|2490.36|2490.36|0
1605716260000|2020-11-18 16:17:40|2490.55|2490.55|2490.55|2490.55|2490.55|2490.55|2490.49|2490.49|0
1605716270000|2020-11-18 16:17:50|2490.61|2490.61|2490.73|2490.73|2490.73|2490.73|2490.56|2490.56|0
1605716280000|2020-11-18 16:18:00|2490.56|2490.56|2489.85|2489.85|2490.56|2490.56|2489.85|2489.85|0
1605716300000|2020-11-18 16:18:20|2489.84|2489.84|2489.62|2489.62|2489.88|2489.88|2489.4|2489.4|0
1605716310000|2020-11-18 16:18:30|2489.29|2489.29|2488.76|2488.76|2489.29|2489.29|2488.76|2488.76|0
1605716320000|2020-11-18 16:18:40|2488.8|2488.8|2488.51|2488.51|2488.89|2488.89|2488.51|2488.51|0
1605716330000|2020-11-18 16:18:50|2488.46|2488.46|2488.64|2488.64|2488.64|2488.64|2488.42|2488.42|0
1605716340000|2020-11-18 16:19:00|2488.81|2488.81|2489.07|2489.07|2489.07|2489.07|2488.48|2488.48|0
1605716350000|2020-11-18 16:19:10|2489.4|2489.4|2490.52|2490.52|2490.55|2490.55|2489.4|2489.4|0
1605716360000|2020-11-18 16:19:20|2490.48|2490.48|2490.42|2490.42|2490.48|2490.48|2490.42|2490.42|0
1605716370000|2020-11-18 16:19:30|2490.58|2490.58|2490.64|2490.64|2490.81|2490.81|2490.58|2490.58|0
1605716380000|2020-11-18 16:19:40|2490.48|2490.48|2490.58|2490.58|2490.81|2490.81|2490.41|2490.41|0
1605716390000|2020-11-18 16:19:50|2490.41|2490.41|2490.41|2490.41|2490.58|2490.58|2490.41|2490.41|0
1605716400000|2020-11-18 16:20:00|2490.24|2490.24|2490.48|2490.48|2490.48|2490.48|2490.24|2490.24|0
1605716410000|2020-11-18 16:20:10|2490.49|2490.49|2490.48|2490.48|2490.55|2490.55|2490.48|2490.48|0
1605716420000|2020-11-18 16:20:20|2490.6|2490.6|2490.48|2490.48|2490.6|2490.6|2490.48|2490.48|0
1605716430000|2020-11-18 16:20:30|2490.64|2490.64|2490.45|2490.45|2490.64|2490.64|2490.45|2490.45|0
1605716440000|2020-11-18 16:20:40|2490.4|2490.4|2490.14|2490.14|2490.42|2490.42|2490.14|2490.14|0
1605716450000|2020-11-18 16:20:50|2490.08|2490.08|2490.67|2490.67|2490.67|2490.67|2490.08|2490.08|0
1605716460000|2020-11-18 16:21:00|2490.51|2490.51|2490.67|2490.67|2490.67|2490.67|2490.45|2490.45|0
1605716470000|2020-11-18 16:21:10|2490.63|2490.63|2490.63|2490.63|2490.63|2490.63|2490.63|2490.63|0
1605716480000|2020-11-18 16:21:20|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|0
1605716490000|2020-11-18 16:21:30|2490.83|2490.83|2490.94|2490.94|2490.94|2490.94|2490.76|2490.76|0
1605716500000|2020-11-18 16:21:40|2491|2491|2491.66|2491.66|2491.66|2491.66|2491|2491|0
1605716510000|2020-11-18 16:21:50|2491.7|2491.7|2492.06|2492.06|2492.06|2492.06|2491.7|2491.7|0
1605716520000|2020-11-18 16:22:00|2491.9|2491.9|2491.79|2491.79|2492.08|2492.08|2491.79|2491.79|0
1605716530000|2020-11-18 16:22:10|2491.96|2491.96|2492.2|2492.2|2492.51|2492.51|2491.96|2491.96|0
1605716540000|2020-11-18 16:22:20|2492.19|2492.19|2491.99|2491.99|2492.2|2492.2|2491.78|2491.78|0
1605716550000|2020-11-18 16:22:30|2492.02|2492.02|2491.97|2491.97|2492.02|2492.02|2491.97|2491.97|0
1605716560000|2020-11-18 16:22:40|2491.99|2491.99|2491.8|2491.8|2491.99|2491.99|2491.79|2491.79|0
1605716570000|2020-11-18 16:22:50|2491.86|2491.86|2492.13|2492.13|2492.13|2492.13|2491.86|2491.86|0
1605716580000|2020-11-18 16:23:00|2492.17|2492.17|2492.24|2492.24|2492.24|2492.24|2492.17|2492.17|0
1605716590000|2020-11-18 16:23:10|2492.12|2492.12|2491.78|2491.78|2492.13|2492.13|2491.68|2491.68|0
1605716600000|2020-11-18 16:23:20|2491.61|2491.61|2490.98|2490.98|2491.61|2491.61|2490.98|2490.98|0
1605716610000|2020-11-18 16:23:30|2491.04|2491.04|2490.98|2490.98|2491.04|2491.04|2490.98|2490.98|0
1605716620000|2020-11-18 16:23:40|2491.04|2491.04|2491.07|2491.07|2491.09|2491.09|2491.04|2491.04|0
1605716630000|2020-11-18 16:23:50|2491.23|2491.23|2491.24|2491.24|2491.4|2491.4|2491.23|2491.23|0
1605716640000|2020-11-18 16:24:00|2491.29|2491.29|2491.38|2491.38|2491.38|2491.38|2491.12|2491.12|0
1605716650000|2020-11-18 16:24:10|2491.49|2491.49|2491.01|2491.01|2491.49|2491.49|2490.78|2490.78|0
1605716660000|2020-11-18 16:24:20|2490.95|2490.95|2490.85|2490.85|2490.95|2490.95|2490.85|2490.85|0
1605716670000|2020-11-18 16:24:30|2490.79|2490.79|2490.49|2490.49|2490.79|2490.79|2490.49|2490.49|0
1605716680000|2020-11-18 16:24:40|2490.44|2490.44|2490.52|2490.52|2490.58|2490.58|2490.44|2490.44|0
1605716690000|2020-11-18 16:24:50|2490.54|2490.54|2490.38|2490.38|2490.54|2490.54|2490.38|2490.38|0
1605716700000|2020-11-18 16:25:00|2490.71|2490.71|2490.3|2490.3|2490.71|2490.71|2490.3|2490.3|0
1605716710000|2020-11-18 16:25:10|2490.19|2490.19|2489.9|2489.9|2490.19|2490.19|2489.61|2489.61|0
1605716720000|2020-11-18 16:25:20|2489.74|2489.74|2489.35|2489.35|2489.74|2489.74|2489.35|2489.35|0
1605716730000|2020-11-18 16:25:30|2489.24|2489.24|2489.44|2489.44|2489.44|2489.44|2489.22|2489.22|0
1605716740000|2020-11-18 16:25:40|2489.27|2489.27|2488.9|2488.9|2489.27|2489.27|2488.84|2488.84|0
1605716750000|2020-11-18 16:25:50|2488.91|2488.91|2489.38|2489.38|2489.38|2489.38|2488.91|2488.91|0
1605716760000|2020-11-18 16:26:00|2489.44|2489.44|2489.05|2489.05|2489.55|2489.55|2489.01|2489.01|0
1605716770000|2020-11-18 16:26:10|2489.06|2489.06|2488.95|2488.95|2489.11|2489.11|2488.78|2488.78|0
1605716780000|2020-11-18 16:26:20|2488.83|2488.83|2489.2|2489.2|2489.32|2489.32|2488.83|2488.83|0
1605716790000|2020-11-18 16:26:30|2489.26|2489.26|2489.14|2489.14|2489.26|2489.26|2489.14|2489.14|0
1605716800000|2020-11-18 16:26:40|2489.18|2489.18|2489.09|2489.09|2489.2|2489.2|2489.09|2489.09|0
1605716810000|2020-11-18 16:26:50|2489.1|2489.1|2489.17|2489.17|2489.27|2489.27|2489.1|2489.1|0
1605716820000|2020-11-18 16:27:00|2489.34|2489.34|2489.35|2489.35|2489.35|2489.35|2489.34|2489.34|0
1605716830000|2020-11-18 16:27:10|2489.23|2489.23|2489.08|2489.08|2489.23|2489.23|2489.07|2489.07|0
1605716840000|2020-11-18 16:27:20|2489.02|2489.02|2489.55|2489.55|2489.58|2489.58|2489.02|2489.02|0
1605716850000|2020-11-18 16:27:30|2489.59|2489.59|2489.44|2489.44|2489.63|2489.63|2489.38|2489.38|0
1605716860000|2020-11-18 16:27:40|2489.6|2489.6|2489.8|2489.8|2489.8|2489.8|2489.44|2489.44|0
1605716870000|2020-11-18 16:27:50|2489.75|2489.75|2489.69|2489.69|2489.75|2489.75|2489.63|2489.63|0
1605716880000|2020-11-18 16:28:00|2489.86|2489.86|2489.92|2489.92|2489.92|2489.92|2489.73|2489.73|0
1605716890000|2020-11-18 16:28:10|2489.75|2489.75|2489.82|2489.82|2489.84|2489.84|2489.69|2489.69|0
1605716900000|2020-11-18 16:28:20|2489.99|2489.99|2489.69|2489.69|2489.99|2489.99|2489.69|2489.69|0
1605716910000|2020-11-18 16:28:30|2489.65|2489.65|2489.58|2489.58|2489.74|2489.74|2489.36|2489.36|0
1605716920000|2020-11-18 16:28:40|2489.61|2489.61|2489.92|2489.92|2490.2|2490.2|2489.61|2489.61|0
1605716930000|2020-11-18 16:28:50|2490.08|2490.08|2489.97|2489.97|2490.14|2490.14|2489.81|2489.81|0
1605716940000|2020-11-18 16:29:00|2490.18|2490.18|2491.36|2491.36|2491.4|2491.4|2489.98|2489.98|0
1605716950000|2020-11-18 16:29:10|2491.35|2491.35|2490.22|2490.22|2491.48|2491.48|2490.22|2490.22|0
1605716960000|2020-11-18 16:29:20|2490.39|2490.39|2490.39|2490.39|2490.56|2490.56|2490.13|2490.13|0
1605716970000|2020-11-18 16:29:30|2490.23|2490.23|2489.25|2489.25|2490.23|2490.23|2489.2|2489.2|0
1605716980000|2020-11-18 16:29:40|2489.09|2489.09|2487.93|2487.93|2489.09|2489.09|2487.93|2487.93|0
1605716990000|2020-11-18 16:29:50|2487.99|2487.99|2488.36|2488.36|2488.4|2488.4|2487.79|2487.79|0
1605773700000|2020-11-19 08:15:00|2454.29|2454.29|2452.74|2452.74|2454.29|2454.29|2452.72|2452.72|0
1605773710000|2020-11-19 08:15:10|2452.68|2452.68|2452.86|2452.86|2452.87|2452.87|2452.54|2452.54|0
1605773720000|2020-11-19 08:15:20|2452.72|2452.72|2452.22|2452.22|2452.72|2452.72|2451.77|2451.77|0
1605773730000|2020-11-19 08:15:30|2452.16|2452.16|2452.11|2452.11|2452.44|2452.44|2452.11|2452.11|0
1605773740000|2020-11-19 08:15:40|2452.44|2452.44|2452.33|2452.33|2452.5|2452.5|2451.95|2451.95|0
1605773750000|2020-11-19 08:15:50|2452.29|2452.29|2453.92|2453.92|2453.92|2453.92|2452.29|2452.29|0
1605773760000|2020-11-19 08:16:00|2453.74|2453.74|2452.39|2452.39|2453.74|2453.74|2452.39|2452.39|0
1605773770000|2020-11-19 08:16:10|2451.89|2451.89|2451.28|2451.28|2451.89|2451.89|2451.28|2451.28|0
1605773780000|2020-11-19 08:16:20|2451.05|2451.05|2450.5|2450.5|2451.33|2451.33|2450.5|2450.5|0
1605773790000|2020-11-19 08:16:30|2450.01|2450.01|2450.18|2450.18|2450.18|2450.18|2449.84|2449.84|0
1605773800000|2020-11-19 08:16:40|2450.14|2450.14|2450.3|2450.3|2450.3|2450.3|2450.14|2450.14|0
1605773810000|2020-11-19 08:16:50|2450.64|2450.64|2450.44|2450.44|2451.22|2451.22|2450.34|2450.34|0
1605773820000|2020-11-19 08:17:00|2450.11|2450.11|2449.14|2449.14|2450.11|2450.11|2449.14|2449.14|0
1605773830000|2020-11-19 08:17:10|2449.12|2449.12|2449.86|2449.86|2450.02|2450.02|2449.12|2449.12|0
1605773840000|2020-11-19 08:17:20|2449.74|2449.74|2450.23|2450.23|2450.23|2450.23|2449.74|2449.74|0
1605773850000|2020-11-19 08:17:30|2450.39|2450.39|2450.42|2450.42|2450.51|2450.51|2450.39|2450.39|0
1605773860000|2020-11-19 08:17:40|2450.38|2450.38|2450.88|2450.88|2450.88|2450.88|2450.38|2450.38|0
1605773870000|2020-11-19 08:17:50|2450.72|2450.72|2449.67|2449.67|2451.05|2451.05|2449.67|2449.67|0
1605773880000|2020-11-19 08:18:00|2449.51|2449.51|2448.9|2448.9|2449.68|2449.68|2448.9|2448.9|0
1605773890000|2020-11-19 08:18:10|2448.73|2448.73|2448.85|2448.85|2449.02|2449.02|2448.73|2448.73|0
1605773900000|2020-11-19 08:18:20|2448.69|2448.69|2448.53|2448.53|2448.69|2448.69|2447.67|2447.67|0
1605773910000|2020-11-19 08:18:30|2448.56|2448.56|2448.31|2448.31|2448.56|2448.56|2448.23|2448.23|0
1605773920000|2020-11-19 08:18:40|2448.32|2448.32|2448.74|2448.74|2448.99|2448.99|2448.32|2448.32|0
1605773930000|2020-11-19 08:18:50|2448.75|2448.75|2450.32|2450.32|2450.32|2450.32|2448.75|2448.75|0
1605773940000|2020-11-19 08:19:00|2450.43|2450.43|2450.66|2450.66|2451.11|2451.11|2450.43|2450.43|0
1605773950000|2020-11-19 08:19:10|2450.83|2450.83|2451.87|2451.87|2451.87|2451.87|2450.83|2450.83|0
1605773960000|2020-11-19 08:19:20|2451.8|2451.8|2451.3|2451.3|2451.8|2451.8|2451.3|2451.3|0
1605773970000|2020-11-19 08:19:30|2450.3|2450.3|2450.02|2450.02|2450.3|2450.3|2450.02|2450.02|0
1605773980000|2020-11-19 08:19:40|2450.3|2450.3|2450.32|2450.32|2450.32|2450.32|2449.92|2449.92|0
1605773990000|2020-11-19 08:19:50|2449.92|2449.92|2449.57|2449.57|2449.92|2449.92|2449.57|2449.57|0
1605774000000|2020-11-19 08:20:00|2449.55|2449.55|2448.46|2448.46|2449.78|2449.78|2448.46|2448.46|0
1605774010000|2020-11-19 08:20:10|2448.63|2448.63|2447.85|2447.85|2448.63|2448.63|2447.35|2447.35|0
1605774020000|2020-11-19 08:20:20|2448.19|2448.19|2448.09|2448.09|2448.19|2448.19|2447.69|2447.69|0
1605774030000|2020-11-19 08:20:30|2448.43|2448.43|2448.45|2448.45|2448.73|2448.73|2448.43|2448.43|0
1605774040000|2020-11-19 08:20:40|2448.08|2448.08|2450.44|2450.44|2450.44|2450.44|2447.93|2447.93|0
1605774050000|2020-11-19 08:20:50|2450.67|2450.67|2450.59|2450.59|2450.85|2450.85|2450.56|2450.56|0
1605774060000|2020-11-19 08:21:00|2450.63|2450.63|2451.77|2451.77|2451.91|2451.91|2450.63|2450.63|0
1605774070000|2020-11-19 08:21:10|2451.6|2451.6|2451.6|2451.6|2451.6|2451.6|2451.42|2451.42|0
1605774080000|2020-11-19 08:21:20|2451.61|2451.61|2451.45|2451.45|2451.61|2451.61|2451.45|2451.45|0
1605774090000|2020-11-19 08:21:30|2451.43|2451.43|2449.3|2449.3|2451.43|2451.43|2449.3|2449.3|0
1605774100000|2020-11-19 08:21:40|2449.8|2449.8|2448.75|2448.75|2449.8|2449.8|2448.58|2448.58|0
1605774110000|2020-11-19 08:21:50|2448.98|2448.98|2449.18|2449.18|2449.18|2449.18|2448.98|2448.98|0
1605774120000|2020-11-19 08:22:00|2448.95|2448.95|2449.07|2449.07|2449.07|2449.07|2448.62|2448.62|0
1605774130000|2020-11-19 08:22:10|2448.74|2448.74|2448.32|2448.32|2448.74|2448.74|2448.32|2448.32|0
1605774140000|2020-11-19 08:22:20|2448.25|2448.25|2448.23|2448.23|2448.25|2448.25|2448.23|2448.23|0
1605774150000|2020-11-19 08:22:30|2448.73|2448.73|2448.23|2448.23|2448.9|2448.9|2448.23|2448.23|0
1605774160000|2020-11-19 08:22:40|2448.17|2448.17|2447.88|2447.88|2448.17|2448.17|2447.88|2447.88|0
1605774170000|2020-11-19 08:22:50|2447.42|2447.42|2447.01|2447.01|2447.42|2447.42|2447.01|2447.01|0
1605774180000|2020-11-19 08:23:00|2446.9|2446.9|2447.06|2447.06|2447.06|2447.06|2446.56|2446.56|0
1605774190000|2020-11-19 08:23:10|2447.23|2447.23|2447.67|2447.67|2447.67|2447.67|2447.23|2447.23|0
1605774200000|2020-11-19 08:23:20|2447.63|2447.63|2446.92|2446.92|2447.63|2447.63|2446.8|2446.8|0
1605774210000|2020-11-19 08:23:30|2446.75|2446.75|2447.26|2447.26|2447.26|2447.26|2446.59|2446.59|0
1605774220000|2020-11-19 08:23:40|2447.09|2447.09|2446.41|2446.41|2447.12|2447.12|2446.41|2446.41|0
1605774230000|2020-11-19 08:23:50|2446.46|2446.46|2446.69|2446.69|2447.01|2447.01|2446.46|2446.46|0
1605774240000|2020-11-19 08:24:00|2446.7|2446.7|2447.18|2447.18|2447.29|2447.29|2446.7|2446.7|0
1605774250000|2020-11-19 08:24:10|2447.11|2447.11|2447.82|2447.82|2447.82|2447.82|2447.11|2447.11|0
1605774260000|2020-11-19 08:24:20|2447.93|2447.93|2449.6|2449.6|2449.66|2449.66|2447.93|2447.93|0
1605774270000|2020-11-19 08:24:30|2449.44|2449.44|2448.82|2448.82|2449.44|2449.44|2448.82|2448.82|0
1605774280000|2020-11-19 08:24:40|2448.49|2448.49|2449.12|2449.12|2449.12|2449.12|2448.49|2448.49|0
1605774290000|2020-11-19 08:24:50|2449.07|2449.07|2449.19|2449.19|2449.19|2449.19|2448.91|2448.91|0
1605774300000|2020-11-19 08:25:00|2448.26|2448.26|2447.42|2447.42|2448.26|2448.26|2447.26|2447.26|0
1605774310000|2020-11-19 08:25:10|2447.09|2447.09|2446.89|2446.89|2447.09|2447.09|2446.89|2446.89|0
1605774320000|2020-11-19 08:25:20|2446.93|2446.93|2447.06|2447.06|2447.27|2447.27|2446.93|2446.93|0
1605774330000|2020-11-19 08:25:30|2447.18|2447.18|2449.15|2449.15|2449.19|2449.19|2447.18|2447.18|0
1605774340000|2020-11-19 08:25:40|2449.32|2449.32|2450.35|2450.35|2450.35|2450.35|2449.32|2449.32|0
1605774350000|2020-11-19 08:25:50|2450.06|2450.06|2450.15|2450.15|2450.15|2450.15|2450.06|2450.06|0
1605774360000|2020-11-19 08:26:00|2450.19|2450.19|2451.08|2451.08|2451.08|2451.08|2450.19|2450.19|0
1605774370000|2020-11-19 08:26:10|2451.11|2451.11|2451.91|2451.91|2451.91|2451.91|2450.85|2450.85|0
1605774380000|2020-11-19 08:26:20|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|2452.07|0
1605774390000|2020-11-19 08:26:30|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|2452.15|0
1605774410000|2020-11-19 08:26:50|2453.05|2453.05|2453.01|2453.01|2453.05|2453.05|2453.01|2453.01|0
1605774420000|2020-11-19 08:27:00|2452.68|2452.68|2452.17|2452.17|2452.68|2452.68|2452.15|2452.15|0
1605774440000|2020-11-19 08:27:20|2452.29|2452.29|2453.02|2453.02|2453.08|2453.08|2452.29|2452.29|0
1605774450000|2020-11-19 08:27:30|2452.73|2452.73|2451.56|2451.56|2452.73|2452.73|2451.4|2451.4|0
1605774460000|2020-11-19 08:27:40|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|2452.4|0
1605774470000|2020-11-19 08:27:50|2452.45|2452.45|2452.67|2452.67|2452.67|2452.67|2452.45|2452.45|0
1605774480000|2020-11-19 08:28:00|2452.84|2452.84|2453.45|2453.45|2453.45|2453.45|2452.84|2452.84|0
1605774490000|2020-11-19 08:28:10|2453.49|2453.49|2454.62|2454.62|2454.62|2454.62|2453.38|2453.38|0
1605774500000|2020-11-19 08:28:20|2454.59|2454.59|2454.63|2454.63|2454.76|2454.76|2454.41|2454.41|0
1605774510000|2020-11-19 08:28:30|2454.56|2454.56|2454.73|2454.73|2454.73|2454.73|2454.23|2454.23|0
1605774520000|2020-11-19 08:28:40|2454.5|2454.5|2454.45|2454.45|2454.54|2454.54|2454.31|2454.31|0
1605774530000|2020-11-19 08:28:50|2454.85|2454.85|2454.66|2454.66|2454.85|2454.85|2454.66|2454.66|0
1605774540000|2020-11-19 08:29:00|2454.55|2454.55|2454.42|2454.42|2455.76|2455.76|2454.42|2454.42|0
1605774550000|2020-11-19 08:29:10|2454.26|2454.26|2454.69|2454.69|2454.92|2454.92|2454.03|2454.03|0
1605774560000|2020-11-19 08:29:20|2454.92|2454.92|2455.91|2455.91|2455.91|2455.91|2454.92|2454.92|0
1605774570000|2020-11-19 08:29:30|2455.93|2455.93|2458.96|2458.96|2458.96|2458.96|2455.93|2455.93|0
1605774580000|2020-11-19 08:29:40|2459.12|2459.12|2458.29|2458.29|2459.12|2459.12|2458.29|2458.29|0
1605774590000|2020-11-19 08:29:50|2458.12|2458.12|2457.68|2457.68|2458.12|2458.12|2457.68|2457.68|0
1605774600000|2020-11-19 08:30:00|2457.84|2457.84|2455.85|2455.85|2457.84|2457.84|2455.85|2455.85|0
1605774610000|2020-11-19 08:30:10|2456.02|2456.02|2455.5|2455.5|2456.41|2456.41|2455.5|2455.5|0
1605774620000|2020-11-19 08:30:20|2455.33|2455.33|2454.81|2454.81|2455.33|2455.33|2454.81|2454.81|0
1605774630000|2020-11-19 08:30:30|2454.75|2454.75|2454.35|2454.35|2454.75|2454.75|2454.35|2454.35|0
1605774640000|2020-11-19 08:30:40|2453.9|2453.9|2454.66|2454.66|2454.77|2454.77|2453.69|2453.69|0
1605774650000|2020-11-19 08:30:50|2454.43|2454.43|2454.41|2454.41|2454.54|2454.54|2454.15|2454.15|0
1605774660000|2020-11-19 08:31:00|2454.58|2454.58|2455.43|2455.43|2455.43|2455.43|2454.58|2454.58|0
1605774670000|2020-11-19 08:31:10|2455.39|2455.39|2455.69|2455.69|2455.69|2455.69|2455.39|2455.39|0
1605774680000|2020-11-19 08:31:20|2456.02|2456.02|2456.15|2456.15|2456.15|2456.15|2456.02|2456.02|0
1605774700000|2020-11-19 08:31:40|2455.69|2455.69|2455.56|2455.56|2455.78|2455.78|2455.09|2455.09|0
1605774710000|2020-11-19 08:31:50|2455.51|2455.51|2455.14|2455.14|2455.51|2455.51|2455.1|2455.1|0
1605774720000|2020-11-19 08:32:00|2455.22|2455.22|2454.83|2454.83|2455.22|2455.22|2454.72|2454.72|0
1605774730000|2020-11-19 08:32:10|2454.88|2454.88|2454.61|2454.61|2455.19|2455.19|2454.61|2454.61|0
1605774740000|2020-11-19 08:32:20|2454.28|2454.28|2454.11|2454.11|2454.28|2454.28|2454.11|2454.11|0
1605774750000|2020-11-19 08:32:30|2454.2|2454.2|2454.24|2454.24|2454.28|2454.28|2454.2|2454.2|0
1605774760000|2020-11-19 08:32:40|2454.07|2454.07|2453.32|2453.32|2454.07|2454.07|2453.28|2453.28|0
1605774770000|2020-11-19 08:32:50|2453.1|2453.1|2453.15|2453.15|2453.48|2453.48|2453.1|2453.1|0
1605774780000|2020-11-19 08:33:00|2453.17|2453.17|2452.91|2452.91|2453.17|2453.17|2452.83|2452.83|0
1605774790000|2020-11-19 08:33:10|2452.57|2452.57|2452.07|2452.07|2452.57|2452.57|2452.07|2452.07|0
1605774800000|2020-11-19 08:33:20|2452|2452|2451.9|2451.9|2452|2452|2451.87|2451.87|0
1605774810000|2020-11-19 08:33:30|2451.4|2451.4|2451.45|2451.45|2451.45|2451.45|2451.4|2451.4|0
1605774820000|2020-11-19 08:33:40|2451.62|2451.62|2450.62|2450.62|2451.62|2451.62|2450.62|2450.62|0
1605774830000|2020-11-19 08:33:50|2450.11|2450.11|2450.32|2450.32|2450.32|2450.32|2450.11|2450.11|0
1605774840000|2020-11-19 08:34:00|2450.38|2450.38|2450.21|2450.21|2450.55|2450.55|2450.21|2450.21|0
1605774850000|2020-11-19 08:34:10|2450.33|2450.33|2452.75|2452.75|2452.75|2452.75|2450.33|2450.33|0
1605774860000|2020-11-19 08:34:20|2452.83|2452.83|2453.01|2453.01|2453.01|2453.01|2452.83|2452.83|0
1605774870000|2020-11-19 08:34:30|2453.24|2453.24|2453.19|2453.19|2453.36|2453.36|2453.19|2453.19|0
1605774880000|2020-11-19 08:34:40|2453.15|2453.15|2453.52|2453.52|2453.73|2453.73|2453.07|2453.07|0
1605774890000|2020-11-19 08:34:50|2453.61|2453.61|2454.23|2454.23|2454.23|2454.23|2453.44|2453.44|0
1605774900000|2020-11-19 08:35:00|2454.11|2454.11|2452.57|2452.57|2454.11|2454.11|2452.57|2452.57|0
1605774920000|2020-11-19 08:35:20|2452.74|2452.74|2453.52|2453.52|2453.52|2453.52|2452.74|2452.74|0
1605774930000|2020-11-19 08:35:30|2453.6|2453.6|2453.99|2453.99|2454.16|2454.16|2453.49|2453.49|0
1605774940000|2020-11-19 08:35:40|2454.16|2454.16|2454.28|2454.28|2454.28|2454.28|2454.16|2454.16|0
1605774950000|2020-11-19 08:35:50|2454.68|2454.68|2456.38|2456.38|2456.38|2456.38|2454.68|2454.68|0
1605774960000|2020-11-19 08:36:00|2455.72|2455.72|2456.27|2456.27|2456.27|2456.27|2455.72|2455.72|0
1605774970000|2020-11-19 08:36:10|2456.44|2456.44|2457.09|2457.09|2457.09|2457.09|2456.38|2456.38|0
1605774980000|2020-11-19 08:36:20|2457.21|2457.21|2457.62|2457.62|2457.62|2457.62|2457.21|2457.21|0
1605774990000|2020-11-19 08:36:30|2457.85|2457.85|2456.91|2456.91|2457.85|2457.85|2456.91|2456.91|0
1605775000000|2020-11-19 08:36:40|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|2456.86|0
1605775010000|2020-11-19 08:36:50|2456.82|2456.82|2457.48|2457.48|2457.49|2457.49|2456.82|2456.82|0
1605775020000|2020-11-19 08:37:00|2457.82|2457.82|2457.2|2457.2|2457.82|2457.82|2457.2|2457.2|0
1605775030000|2020-11-19 08:37:10|2457.26|2457.26|2457.71|2457.71|2457.83|2457.83|2457.2|2457.2|0
1605775040000|2020-11-19 08:37:20|2457.6|2457.6|2457.54|2457.54|2457.6|2457.6|2457.37|2457.37|0
1605775050000|2020-11-19 08:37:30|2457.58|2457.58|2458.27|2458.27|2458.3|2458.3|2457.58|2457.58|0
1605775060000|2020-11-19 08:37:40|2458.21|2458.21|2458.02|2458.02|2458.71|2458.71|2458.02|2458.02|0
1605775070000|2020-11-19 08:37:50|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|0
1605775080000|2020-11-19 08:38:00|2457.76|2457.76|2458.12|2458.12|2458.32|2458.32|2457.76|2457.76|0
1605775090000|2020-11-19 08:38:10|2457.95|2457.95|2459.54|2459.54|2459.54|2459.54|2457.95|2457.95|0
1605775100000|2020-11-19 08:38:20|2459.65|2459.65|2459.58|2459.58|2459.83|2459.83|2459.58|2459.58|0
1605775110000|2020-11-19 08:38:30|2459.67|2459.67|2461.65|2461.65|2461.65|2461.65|2459.67|2459.67|0
1605775120000|2020-11-19 08:38:40|2461.84|2461.84|2461.13|2461.13|2461.84|2461.84|2460.97|2460.97|0
1605775130000|2020-11-19 08:38:50|2461.47|2461.47|2462.29|2462.29|2462.29|2462.29|2461.47|2461.47|0
1605775140000|2020-11-19 08:39:00|2462.25|2462.25|2462.08|2462.08|2462.25|2462.25|2462.08|2462.08|0
1605775150000|2020-11-19 08:39:10|2462.3|2462.3|2462.43|2462.43|2462.43|2462.43|2462.3|2462.3|0
1605775160000|2020-11-19 08:39:20|2463.46|2463.46|2463.24|2463.24|2463.46|2463.46|2463.13|2463.13|0
1605775170000|2020-11-19 08:39:30|2462.73|2462.73|2461.9|2461.9|2462.73|2462.73|2461.84|2461.84|0
1605775180000|2020-11-19 08:39:40|2462.13|2462.13|2462.67|2462.67|2462.67|2462.67|2462.13|2462.13|0
1605775200000|2020-11-19 08:40:00|2462.82|2462.82|2462.96|2462.96|2462.96|2462.96|2462.65|2462.65|0
1605775210000|2020-11-19 08:40:10|2462.79|2462.79|2462.1|2462.1|2462.79|2462.79|2462.1|2462.1|0
1605775220000|2020-11-19 08:40:20|2462.03|2462.03|2460.88|2460.88|2462.03|2462.03|2460.88|2460.88|0
1605775230000|2020-11-19 08:40:30|2460.92|2460.92|2461.1|2461.1|2461.1|2461.1|2460.92|2460.92|0
1605775240000|2020-11-19 08:40:40|2460.93|2460.93|2461.47|2461.47|2461.53|2461.53|2460.93|2460.93|0
1605775250000|2020-11-19 08:40:50|2461.68|2461.68|2462.06|2462.06|2462.06|2462.06|2461.68|2461.68|0
1605775260000|2020-11-19 08:41:00|2462.07|2462.07|2461.92|2461.92|2462.07|2462.07|2461.9|2461.9|0
1605775270000|2020-11-19 08:41:10|2462.15|2462.15|2461.87|2461.87|2462.15|2462.15|2461.87|2461.87|0
1605775280000|2020-11-19 08:41:20|2461.49|2461.49|2461.49|2461.49|2461.49|2461.49|2461.32|2461.32|0
1605775290000|2020-11-19 08:41:30|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|2461.94|0
1605775300000|2020-11-19 08:41:40|2462.05|2462.05|2462.89|2462.89|2462.89|2462.89|2462.05|2462.05|0
1605775310000|2020-11-19 08:41:50|2462.72|2462.72|2462.26|2462.26|2462.72|2462.72|2462.26|2462.26|0
1605775320000|2020-11-19 08:42:00|2461.92|2461.92|2461.92|2461.92|2461.92|2461.92|2461.92|2461.92|0
1605775330000|2020-11-19 08:42:10|2462.09|2462.09|2461.76|2461.76|2462.09|2462.09|2461.76|2461.76|0
1605775340000|2020-11-19 08:42:20|2461.98|2461.98|2462.93|2462.93|2463.1|2463.1|2461.98|2461.98|0
1605775350000|2020-11-19 08:42:30|2463.1|2463.1|2463.1|2463.1|2463.1|2463.1|2463.1|2463.1|0
1605775360000|2020-11-19 08:42:40|2463.21|2463.21|2463.15|2463.15|2463.21|2463.21|2463.09|2463.09|0
1605775370000|2020-11-19 08:42:50|2462.99|2462.99|2463.01|2463.01|2463.01|2463.01|2462.99|2462.99|0
1605775380000|2020-11-19 08:43:00|2463.02|2463.02|2462.85|2462.85|2463.13|2463.13|2462.73|2462.73|0
1605775390000|2020-11-19 08:43:10|2462.87|2462.87|2463.66|2463.66|2463.66|2463.66|2462.87|2462.87|0
1605775400000|2020-11-19 08:43:20|2463.82|2463.82|2463.6|2463.6|2463.82|2463.82|2463.6|2463.6|0
1605775410000|2020-11-19 08:43:30|2463.26|2463.26|2463.19|2463.19|2463.36|2463.36|2463.19|2463.19|0
1605775420000|2020-11-19 08:43:40|2463.32|2463.32|2463.66|2463.66|2463.66|2463.66|2463.06|2463.06|0
1605775440000|2020-11-19 08:44:00|2463.48|2463.48|2462.98|2462.98|2463.48|2463.48|2462.98|2462.98|0
1605775450000|2020-11-19 08:44:10|2463.04|2463.04|2463.01|2463.01|2463.04|2463.04|2463.01|2463.01|0
1605775460000|2020-11-19 08:44:20|2462.78|2462.78|2462.62|2462.62|2462.95|2462.95|2462.62|2462.62|0
1605775470000|2020-11-19 08:44:30|2462.69|2462.69|2462.12|2462.12|2462.69|2462.69|2462.12|2462.12|0
1605775480000|2020-11-19 08:44:40|2461.79|2461.79|2461.59|2461.59|2461.79|2461.79|2461.59|2461.59|0
1605775490000|2020-11-19 08:44:50|2461.57|2461.57|2461.91|2461.91|2461.93|2461.93|2461.53|2461.53|0
1605775500000|2020-11-19 08:45:00|2461.62|2461.62|2459.68|2459.68|2461.79|2461.79|2459.68|2459.68|0
1605775510000|2020-11-19 08:45:10|2459.63|2459.63|2458.81|2458.81|2459.63|2459.63|2458.81|2458.81|0
1605775520000|2020-11-19 08:45:20|2458.89|2458.89|2457.81|2457.81|2458.89|2458.89|2457.81|2457.81|0
1605775530000|2020-11-19 08:45:30|2457.79|2457.79|2458.05|2458.05|2458.05|2458.05|2457.79|2457.79|0
1605775540000|2020-11-19 08:45:40|2458.04|2458.04|2459.16|2459.16|2459.16|2459.16|2458.04|2458.04|0
1605775550000|2020-11-19 08:45:50|2459.1|2459.1|2458.5|2458.5|2459.27|2459.27|2458.5|2458.5|0
1605775560000|2020-11-19 08:46:00|2458.67|2458.67|2458.5|2458.5|2458.67|2458.67|2458.5|2458.5|0
1605775570000|2020-11-19 08:46:10|2458.61|2458.61|2458.71|2458.71|2458.71|2458.71|2458.61|2458.61|0
1605775580000|2020-11-19 08:46:20|2459.05|2459.05|2459.1|2459.1|2459.1|2459.1|2459.05|2459.05|0
1605775590000|2020-11-19 08:46:30|2459.16|2459.16|2459.58|2459.58|2459.58|2459.58|2459.16|2459.16|0
1605775610000|2020-11-19 08:46:50|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|2459.74|0
1605775620000|2020-11-19 08:47:00|2459.85|2459.85|2459.19|2459.19|2459.85|2459.85|2459.19|2459.19|0
1605775630000|2020-11-19 08:47:10|2459.15|2459.15|2458.26|2458.26|2459.16|2459.16|2458.26|2458.26|0
1605775640000|2020-11-19 08:47:20|2457.65|2457.65|2456.74|2456.74|2457.77|2457.77|2456.74|2456.74|0
1605775650000|2020-11-19 08:47:30|2456.85|2456.85|2457.29|2457.29|2457.5|2457.5|2456.85|2456.85|0
1605775660000|2020-11-19 08:47:40|2457.12|2457.12|2456.91|2456.91|2457.12|2457.12|2456.86|2456.86|0
1605775670000|2020-11-19 08:47:50|2456.74|2456.74|2456.66|2456.66|2456.74|2456.74|2456.66|2456.66|0
1605775680000|2020-11-19 08:48:00|2456.64|2456.64|2456.41|2456.41|2456.64|2456.64|2456.41|2456.41|0
1605775690000|2020-11-19 08:48:10|2456.25|2456.25|2455.35|2455.35|2456.25|2456.25|2455.35|2455.35|0
1605775700000|2020-11-19 08:48:20|2455.72|2455.72|2455.89|2455.89|2455.89|2455.89|2455.72|2455.72|0
1605775710000|2020-11-19 08:48:30|2455.95|2455.95|2455.94|2455.94|2456.12|2456.12|2455.94|2455.94|0
1605775720000|2020-11-19 08:48:40|2455.78|2455.78|2455.38|2455.38|2455.78|2455.78|2455.38|2455.38|0
1605775730000|2020-11-19 08:48:50|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|0
1605775740000|2020-11-19 08:49:00|2455.33|2455.33|2454.47|2454.47|2455.33|2455.33|2454.43|2454.43|0
1605775750000|2020-11-19 08:49:10|2455.02|2455.02|2455.84|2455.84|2455.95|2455.95|2455.02|2455.02|0
1605775760000|2020-11-19 08:49:20|2455.55|2455.55|2454.39|2454.39|2455.55|2455.55|2454.39|2454.39|0
1605775770000|2020-11-19 08:49:30|2454.3|2454.3|2454.36|2454.36|2454.42|2454.42|2454.3|2454.3|0
1605775780000|2020-11-19 08:49:40|2454.3|2454.3|2454.47|2454.47|2454.47|2454.47|2454.3|2454.3|0
1605775790000|2020-11-19 08:49:50|2454.5|2454.5|2454.33|2454.33|2454.5|2454.5|2454.33|2454.33|0
1605775800000|2020-11-19 08:50:00|2454.29|2454.29|2454.37|2454.37|2454.37|2454.37|2454.29|2454.29|0
1605775810000|2020-11-19 08:50:10|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|2454.43|0
1605775820000|2020-11-19 08:50:20|2454.2|2454.2|2453.4|2453.4|2454.2|2454.2|2453.4|2453.4|0
1605775830000|2020-11-19 08:50:30|2453.63|2453.63|2453.08|2453.08|2453.63|2453.63|2453.02|2453.02|0
1605775840000|2020-11-19 08:50:40|2453.14|2453.14|2452.35|2452.35|2453.14|2453.14|2452.35|2452.35|0
1605775850000|2020-11-19 08:50:50|2452.32|2452.32|2451.21|2451.21|2452.36|2452.36|2451.21|2451.21|0
1605775860000|2020-11-19 08:51:00|2451.44|2451.44|2450.92|2450.92|2451.61|2451.61|2450.47|2450.47|0
1605775870000|2020-11-19 08:51:10|2450.85|2450.85|2450.24|2450.24|2450.85|2450.85|2450.24|2450.24|0
1605775880000|2020-11-19 08:51:20|2450.18|2450.18|2450.07|2450.07|2450.23|2450.23|2450.07|2450.07|0
1605775890000|2020-11-19 08:51:30|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|0
1605775900000|2020-11-19 08:51:40|2450.3|2450.3|2450.41|2450.41|2450.41|2450.41|2450.3|2450.3|0
1605775910000|2020-11-19 08:51:50|2450.24|2450.24|2450.1|2450.1|2450.24|2450.24|2450.06|2450.06|0
1605775920000|2020-11-19 08:52:00|2450|2450|2449.91|2449.91|2450|2450|2449.82|2449.82|0
1605775940000|2020-11-19 08:52:20|2450.25|2450.25|2450.58|2450.58|2450.58|2450.58|2450.25|2450.25|0
1605775950000|2020-11-19 08:52:30|2450.92|2450.92|2451.65|2451.65|2451.65|2451.65|2450.92|2450.92|0
1605775960000|2020-11-19 08:52:40|2452.15|2452.15|2451.01|2451.01|2452.21|2452.21|2451.01|2451.01|0
1605775970000|2020-11-19 08:52:50|2451.07|2451.07|2450.92|2450.92|2451.07|2451.07|2450.87|2450.87|0
1605775980000|2020-11-19 08:53:00|2450.9|2450.9|2450.6|2450.6|2450.96|2450.96|2450.51|2450.51|0
1605775990000|2020-11-19 08:53:10|2450.32|2450.32|2449.92|2449.92|2450.32|2450.32|2449.92|2449.92|0
1605776000000|2020-11-19 08:53:20|2450.03|2450.03|2450.75|2450.75|2450.75|2450.75|2450.03|2450.03|0
1605776010000|2020-11-19 08:53:30|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|2450.24|0
1605776020000|2020-11-19 08:53:40|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|2450.25|0
1605776030000|2020-11-19 08:53:50|2450.58|2450.58|2451.42|2451.42|2451.42|2451.42|2450.58|2450.58|0
1605776040000|2020-11-19 08:54:00|2451.25|2451.25|2451.12|2451.12|2451.42|2451.42|2451.12|2451.12|0
1605776050000|2020-11-19 08:54:10|2451.07|2451.07|2451.1|2451.1|2451.26|2451.26|2450.89|2450.89|0
1605776060000|2020-11-19 08:54:20|2451.38|2451.38|2451.38|2451.38|2451.44|2451.44|2451.38|2451.38|0
1605776070000|2020-11-19 08:54:30|2451.33|2451.33|2451.72|2451.72|2451.72|2451.72|2451.33|2451.33|0
1605776080000|2020-11-19 08:54:40|2451.61|2451.61|2451.4|2451.4|2451.61|2451.61|2451.4|2451.4|0
1605776090000|2020-11-19 08:54:50|2451.35|2451.35|2451.52|2451.52|2451.52|2451.52|2451.23|2451.23|0
1605776100000|2020-11-19 08:55:00|2451.46|2451.46|2450.92|2450.92|2451.46|2451.46|2450.88|2450.88|0
1605776110000|2020-11-19 08:55:10|2450.91|2450.91|2450.52|2450.52|2450.91|2450.91|2449.9|2449.9|0
1605776120000|2020-11-19 08:55:20|2450.85|2450.85|2449.77|2449.77|2450.91|2450.91|2449.77|2449.77|0
1605776130000|2020-11-19 08:55:30|2450|2450|2451.19|2451.19|2451.19|2451.19|2449.89|2449.89|0
1605776140000|2020-11-19 08:55:40|2451.3|2451.3|2452.09|2452.09|2452.19|2452.19|2451.3|2451.3|0
1605776150000|2020-11-19 08:55:50|2452.26|2452.26|2453.01|2453.01|2453.01|2453.01|2452.26|2452.26|0
1605776160000|2020-11-19 08:56:00|2453.17|2453.17|2453.35|2453.35|2453.35|2453.35|2453.17|2453.17|0
1605776170000|2020-11-19 08:56:10|2452.89|2452.89|2452.93|2452.93|2453.22|2453.22|2452.89|2452.89|0
1605776180000|2020-11-19 08:56:20|2452.82|2452.82|2452.87|2452.87|2452.98|2452.98|2452.82|2452.82|0
1605776190000|2020-11-19 08:56:30|2453.04|2453.04|2453.71|2453.71|2453.71|2453.71|2453.04|2453.04|0
1605776200000|2020-11-19 08:56:40|2453.54|2453.54|2454.99|2454.99|2454.99|2454.99|2453.54|2453.54|0
1605776210000|2020-11-19 08:56:50|2454.93|2454.93|2454.59|2454.59|2454.93|2454.93|2454.59|2454.59|0
1605776220000|2020-11-19 08:57:00|2454.53|2454.53|2454.46|2454.46|2454.53|2454.53|2454.37|2454.37|0
1605776230000|2020-11-19 08:57:10|2454.47|2454.47|2454.55|2454.55|2454.97|2454.97|2454.47|2454.47|0
1605776240000|2020-11-19 08:57:20|2454.84|2454.84|2455.03|2455.03|2455.03|2455.03|2454.78|2454.78|0
1605776250000|2020-11-19 08:57:30|2455.08|2455.08|2455.78|2455.78|2456.05|2456.05|2455.08|2455.08|0
1605776260000|2020-11-19 08:57:40|2455.73|2455.73|2455.76|2455.76|2455.77|2455.77|2455.73|2455.73|0
1605776270000|2020-11-19 08:57:50|2455.53|2455.53|2454.9|2454.9|2455.53|2455.53|2454.9|2454.9|0
1605776280000|2020-11-19 08:58:00|2454.96|2454.96|2454.85|2454.85|2455.02|2455.02|2454.85|2454.85|0
1605776290000|2020-11-19 08:58:10|2454.69|2454.69|2454.48|2454.48|2454.69|2454.69|2454.48|2454.48|0
1605776300000|2020-11-19 08:58:20|2454.6|2454.6|2454.07|2454.07|2454.6|2454.6|2454.07|2454.07|0
1605776310000|2020-11-19 08:58:30|2454.02|2454.02|2453.66|2453.66|2454.02|2454.02|2453.55|2453.55|0
1605776320000|2020-11-19 08:58:40|2453.32|2453.32|2453.55|2453.55|2453.55|2453.55|2453.32|2453.32|0
1605776330000|2020-11-19 08:58:50|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|2453.5|0
1605776340000|2020-11-19 08:59:00|2453.67|2453.67|2454|2454|2454|2454|2453.67|2453.67|0
1605776350000|2020-11-19 08:59:10|2453.99|2453.99|2453.59|2453.59|2454.03|2454.03|2453.59|2453.59|0
1605776360000|2020-11-19 08:59:20|2453.7|2453.7|2453.37|2453.37|2453.87|2453.87|2453.37|2453.37|0
1605776370000|2020-11-19 08:59:30|2453.21|2453.21|2452.48|2452.48|2453.41|2453.41|2452.48|2452.48|0
1605776380000|2020-11-19 08:59:40|2452.59|2452.59|2452.59|2452.59|2452.59|2452.59|2452.59|2452.59|0
1605776390000|2020-11-19 08:59:50|2452.37|2452.37|2452.37|2452.37|2452.37|2452.37|2452.37|2452.37|0
1605776400000|2020-11-19 09:00:00|2451.7|2451.7|2451.54|2451.54|2451.7|2451.7|2451.54|2451.54|0
1605776410000|2020-11-19 09:00:10|2451.74|2451.74|2452.69|2452.69|2452.69|2452.69|2451.67|2451.67|0
1605776420000|2020-11-19 09:00:20|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|2452.92|0
1605776430000|2020-11-19 09:00:30|2454.25|2454.25|2454.06|2454.06|2454.25|2454.25|2454.06|2454.06|0
1605776440000|2020-11-19 09:00:40|2454.29|2454.29|2454.54|2454.54|2454.54|2454.54|2454.29|2454.29|0
1605776450000|2020-11-19 09:00:50|2454.59|2454.59|2455.19|2455.19|2455.4|2455.4|2454.59|2454.59|0
1605776460000|2020-11-19 09:01:00|2455.1|2455.1|2454.6|2454.6|2455.1|2455.1|2454.6|2454.6|0
1605776470000|2020-11-19 09:01:10|2454.61|2454.61|2454.28|2454.28|2454.61|2454.61|2454.28|2454.28|0
1605776480000|2020-11-19 09:01:20|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|0
1605776490000|2020-11-19 09:01:30|2454.13|2454.13|2454.1|2454.1|2454.13|2454.13|2454.1|2454.1|0
1605776500000|2020-11-19 09:01:40|2454.11|2454.11|2454.15|2454.15|2454.15|2454.15|2454.11|2454.11|0
1605776510000|2020-11-19 09:01:50|2454.19|2454.19|2453.81|2453.81|2454.24|2454.24|2453.81|2453.81|0
1605776520000|2020-11-19 09:02:00|2453.76|2453.76|2451.8|2451.8|2453.76|2453.76|2451.8|2451.8|0
1605776530000|2020-11-19 09:02:10|2451.69|2451.69|2451.34|2451.34|2451.83|2451.83|2451.34|2451.34|0
1605776540000|2020-11-19 09:02:20|2451.28|2451.28|2451.04|2451.04|2451.28|2451.28|2451.04|2451.04|0
1605776550000|2020-11-19 09:02:30|2450.66|2450.66|2451.22|2451.22|2451.22|2451.22|2450.39|2450.39|0
1605776560000|2020-11-19 09:02:40|2450.94|2450.94|2451.87|2451.87|2451.87|2451.87|2450.94|2450.94|0
1605776580000|2020-11-19 09:03:00|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|2452.45|0
1605776590000|2020-11-19 09:03:10|2452.51|2452.51|2452.84|2452.84|2452.89|2452.89|2452.51|2452.51|0
1605776600000|2020-11-19 09:03:20|2452.79|2452.79|2453.34|2453.34|2453.67|2453.67|2452.79|2452.79|0
1605776610000|2020-11-19 09:03:30|2453.38|2453.38|2453.51|2453.51|2453.51|2453.51|2453.38|2453.38|0
1605776620000|2020-11-19 09:03:40|2453.39|2453.39|2453.3|2453.3|2453.39|2453.39|2453.3|2453.3|0
1605776630000|2020-11-19 09:03:50|2453.46|2453.46|2453.79|2453.79|2453.79|2453.79|2453.46|2453.46|0
1605776640000|2020-11-19 09:04:00|2453.63|2453.63|2453.84|2453.84|2453.84|2453.84|2453.63|2453.63|0
1605776650000|2020-11-19 09:04:10|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|0
1605776670000|2020-11-19 09:04:30|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|2454.18|0
1605776680000|2020-11-19 09:04:40|2453.84|2453.84|2452.9|2452.9|2453.84|2453.84|2452.9|2452.9|0
1605776690000|2020-11-19 09:04:50|2452.57|2452.57|2452.85|2452.85|2452.9|2452.9|2452.52|2452.52|0
1605776700000|2020-11-19 09:05:00|2452.79|2452.79|2452.2|2452.2|2452.79|2452.79|2452.2|2452.2|0
1605776710000|2020-11-19 09:05:10|2452.16|2452.16|2452.16|2452.16|2452.16|2452.16|2452.16|2452.16|0
1605776720000|2020-11-19 09:05:20|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|2451.5|0
1605776730000|2020-11-19 09:05:30|2452|2452|2452.61|2452.61|2452.61|2452.61|2452|2452|0
1605776740000|2020-11-19 09:05:40|2452.63|2452.63|2452.59|2452.59|2452.63|2452.63|2452.59|2452.59|0
1605776750000|2020-11-19 09:05:50|2452.65|2452.65|2452.5|2452.5|2452.7|2452.7|2452.42|2452.42|0
1605776760000|2020-11-19 09:06:00|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|2452.67|0
1605776770000|2020-11-19 09:06:10|2453.17|2453.17|2452.32|2452.32|2453.17|2453.17|2452.32|2452.32|0
1605776780000|2020-11-19 09:06:20|2452.04|2452.04|2452.04|2452.04|2452.04|2452.04|2452.04|2452.04|0
1605776790000|2020-11-19 09:06:30|2451.92|2451.92|2452.93|2452.93|2453.04|2453.04|2451.92|2451.92|0
1605776800000|2020-11-19 09:06:40|2453.05|2453.05|2453.22|2453.22|2453.22|2453.22|2453.05|2453.05|0
1605776810000|2020-11-19 09:06:50|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|2453.78|0
1605776820000|2020-11-19 09:07:00|2453.94|2453.94|2455.3|2455.3|2455.3|2455.3|2453.94|2453.94|0
1605776830000|2020-11-19 09:07:10|2455.36|2455.36|2455.69|2455.69|2455.69|2455.69|2455.36|2455.36|0
1605776840000|2020-11-19 09:07:20|2455.36|2455.36|2455.24|2455.24|2455.36|2455.36|2455.02|2455.02|0
1605776850000|2020-11-19 09:07:30|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|0
1605776860000|2020-11-19 09:07:40|2455.13|2455.13|2455.32|2455.32|2455.32|2455.32|2455.13|2455.13|0
1605776870000|2020-11-19 09:07:50|2455.55|2455.55|2455.56|2455.56|2455.56|2455.56|2455.41|2455.41|0
1605776880000|2020-11-19 09:08:00|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|0
1605776890000|2020-11-19 09:08:10|2455.93|2455.93|2455.6|2455.6|2455.93|2455.93|2455.6|2455.6|0
1605776900000|2020-11-19 09:08:20|2455.64|2455.64|2456.31|2456.31|2456.31|2456.31|2455.6|2455.6|0
1605776910000|2020-11-19 09:08:30|2456.35|2456.35|2456.94|2456.94|2456.98|2456.98|2456.3|2456.3|0
1605776920000|2020-11-19 09:08:40|2456.97|2456.97|2457.05|2457.05|2457.05|2457.05|2456.97|2456.97|0
1605776930000|2020-11-19 09:08:50|2457.22|2457.22|2458.77|2458.77|2458.77|2458.77|2457.22|2457.22|0
1605776940000|2020-11-19 09:09:00|2458.79|2458.79|2458.23|2458.23|2458.79|2458.79|2458.18|2458.18|0
1605776950000|2020-11-19 09:09:10|2458.29|2458.29|2458.62|2458.62|2458.68|2458.68|2458.29|2458.29|0
1605776960000|2020-11-19 09:09:20|2458.97|2458.97|2459.19|2459.19|2459.19|2459.19|2458.91|2458.91|0
1605776970000|2020-11-19 09:09:30|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|2459.18|0
1605776980000|2020-11-19 09:09:40|2459.35|2459.35|2459.23|2459.23|2459.35|2459.35|2459.23|2459.23|0
1605776990000|2020-11-19 09:09:50|2459.31|2459.31|2459.58|2459.58|2459.58|2459.58|2459.31|2459.31|0
1605777000000|2020-11-19 09:10:00|2459.56|2459.56|2460.17|2460.17|2460.17|2460.17|2459.28|2459.28|0
1605777010000|2020-11-19 09:10:10|2459.95|2459.95|2459.78|2459.78|2460.06|2460.06|2459.78|2459.78|0
1605777030000|2020-11-19 09:10:30|2461.56|2461.56|2461.4|2461.4|2461.56|2461.56|2461.4|2461.4|0
1605777040000|2020-11-19 09:10:40|2461.36|2461.36|2463.78|2463.78|2463.78|2463.78|2461.08|2461.08|0
1605777050000|2020-11-19 09:10:50|2463.83|2463.83|2463.05|2463.05|2463.83|2463.83|2463.05|2463.05|0
1605777060000|2020-11-19 09:11:00|2463|2463|2463.5|2463.5|2463.5|2463.5|2463|2463|0
1605777070000|2020-11-19 09:11:10|2463.56|2463.56|2464.06|2464.06|2464.06|2464.06|2463.56|2463.56|0
1605777080000|2020-11-19 09:11:20|2463.89|2463.89|2464.12|2464.12|2464.12|2464.12|2463.89|2463.89|0
1605777090000|2020-11-19 09:11:30|2464.61|2464.61|2464.68|2464.68|2464.74|2464.74|2464.61|2464.61|0
1605777100000|2020-11-19 09:11:40|2464.51|2464.51|2464.23|2464.23|2464.51|2464.51|2464.17|2464.17|0
1605777110000|2020-11-19 09:11:50|2464.17|2464.17|2463.52|2463.52|2464.23|2464.23|2463.46|2463.46|0
1605777120000|2020-11-19 09:12:00|2463.63|2463.63|2462.37|2462.37|2463.8|2463.8|2462.37|2462.37|0
1605777130000|2020-11-19 09:12:10|2462.34|2462.34|2461.4|2461.4|2462.34|2462.34|2461.34|2461.34|0
1605777140000|2020-11-19 09:12:20|2461.27|2461.27|2461.39|2461.39|2461.61|2461.61|2461.27|2461.27|0
1605777150000|2020-11-19 09:12:30|2461.33|2461.33|2461.38|2461.38|2461.38|2461.38|2461.33|2461.33|0
1605777160000|2020-11-19 09:12:40|2461.44|2461.44|2461.47|2461.47|2461.47|2461.47|2461.44|2461.44|0
1605777170000|2020-11-19 09:12:50|2461.41|2461.41|2461.41|2461.41|2461.41|2461.41|2461.41|2461.41|0
1605777180000|2020-11-19 09:13:00|2462.07|2462.07|2461.9|2461.9|2462.07|2462.07|2461.9|2461.9|0
1605777190000|2020-11-19 09:13:10|2462.02|2462.02|2462.39|2462.39|2462.39|2462.39|2462.02|2462.02|0
1605777200000|2020-11-19 09:13:20|2462.79|2462.79|2462.68|2462.68|2462.79|2462.79|2462.68|2462.68|0
1605777210000|2020-11-19 09:13:30|2462.4|2462.4|2462.72|2462.72|2462.72|2462.72|2462.4|2462.4|0
1605777220000|2020-11-19 09:13:40|2462.85|2462.85|2462.38|2462.38|2462.85|2462.85|2462.38|2462.38|0
1605777230000|2020-11-19 09:13:50|2462.49|2462.49|2462.27|2462.27|2462.55|2462.55|2462.27|2462.27|0
1605777240000|2020-11-19 09:14:00|2462.38|2462.38|2460.83|2460.83|2462.38|2462.38|2460.77|2460.77|0
1605777250000|2020-11-19 09:14:10|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|0
1605777260000|2020-11-19 09:14:20|2461.27|2461.27|2460.61|2460.61|2461.27|2461.27|2460.61|2460.61|0
1605777270000|2020-11-19 09:14:30|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|0
1605777280000|2020-11-19 09:14:40|2460.66|2460.66|2460.32|2460.32|2460.67|2460.67|2460.32|2460.32|0
1605777290000|2020-11-19 09:14:50|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|0
1605777300000|2020-11-19 09:15:00|2460.4|2460.4|2460.09|2460.09|2460.51|2460.51|2459.91|2459.91|0
1605777320000|2020-11-19 09:15:20|2459.92|2459.92|2459.53|2459.53|2459.92|2459.92|2459.53|2459.53|0
1605777330000|2020-11-19 09:15:30|2459.36|2459.36|2458.43|2458.43|2459.36|2459.36|2458.43|2458.43|0
1605777340000|2020-11-19 09:15:40|2458.42|2458.42|2458.33|2458.33|2458.42|2458.42|2458.33|2458.33|0
1605777350000|2020-11-19 09:15:50|2458|2458|2458.5|2458.5|2458.5|2458.5|2458|2458|0
1605777360000|2020-11-19 09:16:00|2458.84|2458.84|2458.87|2458.87|2458.87|2458.87|2458.84|2458.84|0
1605777370000|2020-11-19 09:16:10|2458.8|2458.8|2458.47|2458.47|2458.8|2458.8|2458.47|2458.47|0
1605777380000|2020-11-19 09:16:20|2458.8|2458.8|2459.13|2459.13|2459.13|2459.13|2458.8|2458.8|0
1605777390000|2020-11-19 09:16:30|2458.64|2458.64|2458.75|2458.75|2458.75|2458.75|2458.64|2458.64|0
1605777400000|2020-11-19 09:16:40|2458.81|2458.81|2458.82|2458.82|2458.82|2458.82|2458.81|2458.81|0
1605777410000|2020-11-19 09:16:50|2458.77|2458.77|2458.96|2458.96|2459.02|2459.02|2458.77|2458.77|0
1605777420000|2020-11-19 09:17:00|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|2458.99|0
1605777430000|2020-11-19 09:17:10|2459.38|2459.38|2459.83|2459.83|2459.89|2459.89|2459.38|2459.38|0
1605777440000|2020-11-19 09:17:20|2459.89|2459.89|2459.89|2459.89|2459.89|2459.89|2459.89|2459.89|0
1605777450000|2020-11-19 09:17:30|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|0
1605777460000|2020-11-19 09:17:40|2460.48|2460.48|2461.36|2461.36|2461.36|2461.36|2460.48|2460.48|0
1605777470000|2020-11-19 09:17:50|2461.37|2461.37|2462.21|2462.21|2462.21|2462.21|2461.37|2461.37|0
1605777480000|2020-11-19 09:18:00|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|0
1605777490000|2020-11-19 09:18:10|2462.88|2462.88|2462.43|2462.43|2462.88|2462.88|2462.43|2462.43|0
1605777500000|2020-11-19 09:18:20|2462.32|2462.32|2462.43|2462.43|2462.43|2462.43|2462.26|2462.26|0
1605777510000|2020-11-19 09:18:30|2462.4|2462.4|2462|2462|2462.4|2462.4|2462|2462|0
1605777530000|2020-11-19 09:18:50|2461.95|2461.95|2461.58|2461.58|2461.95|2461.95|2461.58|2461.58|0
1605777540000|2020-11-19 09:19:00|2461.64|2461.64|2461.14|2461.14|2461.76|2461.76|2461.03|2461.03|0
1605777550000|2020-11-19 09:19:10|2461.23|2461.23|2460.92|2460.92|2461.26|2461.26|2460.92|2460.92|0
1605777560000|2020-11-19 09:19:20|2460.93|2460.93|2461.09|2461.09|2461.09|2461.09|2460.92|2460.92|0
1605777570000|2020-11-19 09:19:30|2461.15|2461.15|2461.26|2461.26|2461.26|2461.26|2461.09|2461.09|0
1605777580000|2020-11-19 09:19:40|2461.09|2461.09|2461.09|2461.09|2461.09|2461.09|2461.09|2461.09|0
1605777590000|2020-11-19 09:19:50|2461.04|2461.04|2461.2|2461.2|2461.26|2461.26|2460.98|2460.98|0
1605777600000|2020-11-19 09:20:00|2460.8|2460.8|2459.33|2459.33|2460.8|2460.8|2459.33|2459.33|0
1605777610000|2020-11-19 09:20:10|2459.66|2459.66|2459.28|2459.28|2459.94|2459.94|2459.26|2459.26|0
1605777620000|2020-11-19 09:20:20|2458.93|2458.93|2458.82|2458.82|2458.93|2458.93|2458.76|2458.76|0
1605777630000|2020-11-19 09:20:30|2458.83|2458.83|2459.43|2459.43|2459.43|2459.43|2458.83|2458.83|0
1605777640000|2020-11-19 09:20:40|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|2459.5|0
1605777650000|2020-11-19 09:20:50|2459.56|2459.56|2458.29|2458.29|2459.56|2459.56|2458.29|2458.29|0
1605777660000|2020-11-19 09:21:00|2458.46|2458.46|2458.96|2458.96|2458.96|2458.96|2458.46|2458.46|0
1605777670000|2020-11-19 09:21:10|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|2458.29|0
1605777680000|2020-11-19 09:21:20|2458.3|2458.3|2457.87|2457.87|2458.3|2458.3|2457.87|2457.87|0
1605777690000|2020-11-19 09:21:30|2457.7|2457.7|2457.69|2457.69|2457.71|2457.71|2457.69|2457.69|0
1605777700000|2020-11-19 09:21:40|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|0
1605777710000|2020-11-19 09:21:50|2457.52|2457.52|2456.85|2456.85|2457.52|2457.52|2456.85|2456.85|0
1605777720000|2020-11-19 09:22:00|2456.72|2456.72|2457.16|2457.16|2457.16|2457.16|2456.72|2456.72|0
1605777730000|2020-11-19 09:22:10|2457|2457|2456.77|2456.77|2457|2457|2456.77|2456.77|0
1605777740000|2020-11-19 09:22:20|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|0
1605777750000|2020-11-19 09:22:30|2456.67|2456.67|2456.78|2456.78|2457|2457|2456.67|2456.67|0
1605777760000|2020-11-19 09:22:40|2456.67|2456.67|2456.67|2456.67|2456.67|2456.67|2456.67|2456.67|0
1605777770000|2020-11-19 09:22:50|2456.62|2456.62|2456.26|2456.26|2456.62|2456.62|2456.26|2456.26|0
1605777780000|2020-11-19 09:23:00|2456.22|2456.22|2457.25|2457.25|2457.25|2457.25|2456.22|2456.22|0
1605777790000|2020-11-19 09:23:10|2457.24|2457.24|2456.87|2456.87|2457.25|2457.25|2456.87|2456.87|0
1605777810000|2020-11-19 09:23:30|2456.98|2456.98|2457.36|2457.36|2457.54|2457.54|2456.98|2456.98|0
1605777820000|2020-11-19 09:23:40|2457.52|2457.52|2457.91|2457.91|2457.91|2457.91|2457.52|2457.52|0
1605777830000|2020-11-19 09:23:50|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|2457.93|0
1605777840000|2020-11-19 09:24:00|2458.17|2458.17|2458.27|2458.27|2458.38|2458.38|2458.17|2458.17|0
1605777850000|2020-11-19 09:24:10|2458.26|2458.26|2458.35|2458.35|2458.6|2458.6|2458.18|2458.18|0
1605777860000|2020-11-19 09:24:20|2458.34|2458.34|2458.29|2458.29|2458.34|2458.34|2458.29|2458.29|0
1605777870000|2020-11-19 09:24:30|2458.23|2458.23|2457.89|2457.89|2458.23|2458.23|2457.89|2457.89|0
1605777880000|2020-11-19 09:24:40|2457.56|2457.56|2457.35|2457.35|2457.56|2457.56|2457.35|2457.35|0
1605777890000|2020-11-19 09:24:50|2457.52|2457.52|2457.19|2457.19|2457.52|2457.52|2457.19|2457.19|0
1605777900000|2020-11-19 09:25:00|2457.17|2457.17|2456.67|2456.67|2457.34|2457.34|2456.67|2456.67|0
1605777910000|2020-11-19 09:25:10|2456.73|2456.73|2456.38|2456.38|2456.74|2456.74|2456.26|2456.26|0
1605777920000|2020-11-19 09:25:20|2456.55|2456.55|2456.66|2456.66|2456.66|2456.66|2456.55|2456.55|0
1605777930000|2020-11-19 09:25:30|2456.55|2456.55|2456.6|2456.6|2456.6|2456.6|2456.55|2456.55|0
1605777940000|2020-11-19 09:25:40|2456.66|2456.66|2457.18|2457.18|2457.18|2457.18|2456.66|2456.66|0
1605777950000|2020-11-19 09:25:50|2457.29|2457.29|2457.7|2457.7|2457.74|2457.74|2457.29|2457.29|0
1605777960000|2020-11-19 09:26:00|2457.74|2457.74|2457.83|2457.83|2457.83|2457.83|2457.74|2457.74|0
1605777970000|2020-11-19 09:26:10|2458|2458|2458|2458|2458|2458|2458|2458|0
1605777980000|2020-11-19 09:26:20|2458.15|2458.15|2458.71|2458.71|2458.77|2458.77|2458.15|2458.15|0
1605778000000|2020-11-19 09:26:40|2459.02|2459.02|2458.82|2458.82|2459.13|2459.13|2458.29|2458.29|0
1605778010000|2020-11-19 09:26:50|2458.75|2458.75|2458.58|2458.58|2458.75|2458.75|2458.58|2458.58|0
1605778020000|2020-11-19 09:27:00|2458.7|2458.7|2458.53|2458.53|2458.92|2458.92|2458.53|2458.53|0
1605778030000|2020-11-19 09:27:10|2458.36|2458.36|2458.23|2458.23|2458.36|2458.36|2458.23|2458.23|0
1605778040000|2020-11-19 09:27:20|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|0
1605778050000|2020-11-19 09:27:30|2458.03|2458.03|2457.61|2457.61|2458.23|2458.23|2457.61|2457.61|0
1605778060000|2020-11-19 09:27:40|2457.55|2457.55|2457.18|2457.18|2457.55|2457.55|2457.18|2457.18|0
1605778070000|2020-11-19 09:27:50|2457.24|2457.24|2457.07|2457.07|2457.24|2457.24|2457.07|2457.07|0
1605778080000|2020-11-19 09:28:00|2457.16|2457.16|2456.75|2456.75|2457.16|2457.16|2456.75|2456.75|0
1605778090000|2020-11-19 09:28:10|2456.81|2456.81|2456.97|2456.97|2456.99|2456.99|2456.81|2456.81|0
1605778100000|2020-11-19 09:28:20|2456.98|2456.98|2457|2457|2457|2457|2456.97|2456.97|0
1605778110000|2020-11-19 09:28:30|2457.35|2457.35|2457.43|2457.43|2457.43|2457.43|2457.35|2457.35|0
1605778120000|2020-11-19 09:28:40|2457.55|2457.55|2457.5|2457.5|2457.55|2457.55|2457.5|2457.5|0
1605778140000|2020-11-19 09:29:00|2457.83|2457.83|2458|2458|2458|2458|2457.83|2457.83|0
1605778150000|2020-11-19 09:29:10|2458.25|2458.25|2458.47|2458.47|2458.47|2458.47|2458.25|2458.25|0
1605778160000|2020-11-19 09:29:20|2458.48|2458.48|2458.82|2458.82|2458.98|2458.98|2458.48|2458.48|0
1605778170000|2020-11-19 09:29:30|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1605778180000|2020-11-19 09:29:40|2459.21|2459.21|2459.82|2459.82|2459.82|2459.82|2459.21|2459.21|0
1605778190000|2020-11-19 09:29:50|2459.85|2459.85|2459.96|2459.96|2459.96|2459.96|2459.85|2459.85|0
1605778200000|2020-11-19 09:30:00|2459.84|2459.84|2459.38|2459.38|2459.84|2459.84|2459.38|2459.38|0
1605778210000|2020-11-19 09:30:10|2459.44|2459.44|2460|2460|2460|2460|2459.44|2459.44|0
1605778220000|2020-11-19 09:30:20|2460.05|2460.05|2459.3|2459.3|2460.05|2460.05|2459.3|2459.3|0
1605778230000|2020-11-19 09:30:30|2459.36|2459.36|2459.58|2459.58|2459.59|2459.59|2459.36|2459.36|0
1605778240000|2020-11-19 09:30:40|2459.54|2459.54|2459.48|2459.48|2459.54|2459.54|2459.48|2459.48|0
1605778250000|2020-11-19 09:30:50|2459.37|2459.37|2459.13|2459.13|2459.37|2459.37|2459.13|2459.13|0
1605778260000|2020-11-19 09:31:00|2459.07|2459.07|2458.84|2458.84|2459.07|2459.07|2458.84|2458.84|0
1605778270000|2020-11-19 09:31:10|2459.01|2459.01|2459.45|2459.45|2459.45|2459.45|2459.01|2459.01|0
1605778280000|2020-11-19 09:31:20|2459.51|2459.51|2459.01|2459.01|2459.51|2459.51|2459.01|2459.01|0
1605778290000|2020-11-19 09:31:30|2459.02|2459.02|2459.01|2459.01|2459.02|2459.02|2459.01|2459.01|0
1605778300000|2020-11-19 09:31:40|2459.51|2459.51|2459.56|2459.56|2459.56|2459.56|2459.4|2459.4|0
1605778310000|2020-11-19 09:31:50|2459.54|2459.54|2460.08|2460.08|2460.08|2460.08|2459.54|2459.54|0
1605778320000|2020-11-19 09:32:00|2460.41|2460.41|2460.23|2460.23|2460.41|2460.41|2460.23|2460.23|0
1605778330000|2020-11-19 09:32:10|2460.27|2460.27|2460.16|2460.16|2460.27|2460.27|2460.16|2460.16|0
1605778340000|2020-11-19 09:32:20|2459.99|2459.99|2460.16|2460.16|2460.16|2460.16|2459.99|2459.99|0
1605778350000|2020-11-19 09:32:30|2460.12|2460.12|2460.39|2460.39|2460.39|2460.39|2460.06|2460.06|0
1605778360000|2020-11-19 09:32:40|2460.36|2460.36|2460.15|2460.15|2460.36|2460.36|2460.15|2460.15|0
1605778370000|2020-11-19 09:32:50|2460.04|2460.04|2460.07|2460.07|2460.13|2460.13|2459.96|2459.96|0
1605778380000|2020-11-19 09:33:00|2460.08|2460.08|2460.03|2460.03|2460.08|2460.08|2460.03|2460.03|0
1605778390000|2020-11-19 09:33:10|2460.08|2460.08|2459.97|2459.97|2460.08|2460.08|2459.96|2459.96|0
1605778400000|2020-11-19 09:33:20|2460.02|2460.02|2460.05|2460.05|2460.55|2460.55|2459.96|2459.96|0
1605778410000|2020-11-19 09:33:30|2460.09|2460.09|2460.63|2460.63|2460.63|2460.63|2460.09|2460.09|0
1605778420000|2020-11-19 09:33:40|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|0
1605778430000|2020-11-19 09:33:50|2460.84|2460.84|2460.5|2460.5|2460.84|2460.84|2460.5|2460.5|0
1605778440000|2020-11-19 09:34:00|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|0
1605778460000|2020-11-19 09:34:20|2460.5|2460.5|2460.37|2460.37|2460.5|2460.5|2460.37|2460.37|0
1605778480000|2020-11-19 09:34:40|2460.2|2460.2|2460.42|2460.42|2460.53|2460.53|2460.2|2460.2|0
1605778490000|2020-11-19 09:34:50|2460.5|2460.5|2460.23|2460.23|2460.5|2460.5|2460.23|2460.23|0
1605778500000|2020-11-19 09:35:00|2460.17|2460.17|2460.37|2460.37|2460.37|2460.37|2460.04|2460.04|0
1605778510000|2020-11-19 09:35:10|2460.36|2460.36|2460.24|2460.24|2460.36|2460.36|2460.24|2460.24|0
1605778520000|2020-11-19 09:35:20|2460.26|2460.26|2460.09|2460.09|2460.26|2460.26|2460.09|2460.09|0
1605778530000|2020-11-19 09:35:30|2460.14|2460.14|2460.14|2460.14|2460.2|2460.2|2460.14|2460.14|0
1605778540000|2020-11-19 09:35:40|2460.2|2460.2|2460.14|2460.14|2460.2|2460.2|2460.14|2460.14|0
1605778550000|2020-11-19 09:35:50|2460.2|2460.2|2459.7|2459.7|2460.2|2460.2|2459.7|2459.7|0
1605778560000|2020-11-19 09:36:00|2459.66|2459.66|2459.62|2459.62|2459.66|2459.66|2459.62|2459.62|0
1605778570000|2020-11-19 09:36:10|2459.66|2459.66|2459.27|2459.27|2459.66|2459.66|2459.27|2459.27|0
1605778580000|2020-11-19 09:36:20|2459.31|2459.31|2459.77|2459.77|2459.77|2459.77|2459.27|2459.27|0
1605778590000|2020-11-19 09:36:30|2459.82|2459.82|2459.94|2459.94|2459.94|2459.94|2459.82|2459.82|0
1605778600000|2020-11-19 09:36:40|2459.99|2459.99|2460.16|2460.16|2460.16|2460.16|2459.99|2459.99|0
1605778610000|2020-11-19 09:36:50|2460.05|2460.05|2460.08|2460.08|2460.08|2460.08|2460.05|2460.05|0
1605778620000|2020-11-19 09:37:00|2460.14|2460.14|2460.95|2460.95|2460.95|2460.95|2460.14|2460.14|0
1605778630000|2020-11-19 09:37:10|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|0
1605778640000|2020-11-19 09:37:20|2461.06|2461.06|2461.04|2461.04|2461.06|2461.06|2460.95|2460.95|0
1605778650000|2020-11-19 09:37:30|2460.71|2460.71|2460.8|2460.8|2460.88|2460.88|2460.71|2460.71|0
1605778660000|2020-11-19 09:37:40|2460.63|2460.63|2460.18|2460.18|2460.63|2460.63|2460.18|2460.18|0
1605778670000|2020-11-19 09:37:50|2460.15|2460.15|2460.21|2460.21|2460.21|2460.21|2460.15|2460.15|0
1605778680000|2020-11-19 09:38:00|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|0
1605778690000|2020-11-19 09:38:10|2460.58|2460.58|2460.58|2460.58|2460.58|2460.58|2460.58|2460.58|0
1605778700000|2020-11-19 09:38:20|2460.55|2460.55|2460.55|2460.55|2460.55|2460.55|2460.55|2460.55|0
1605778710000|2020-11-19 09:38:30|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|0
1605778730000|2020-11-19 09:38:50|2461.03|2461.03|2461.69|2461.69|2461.72|2461.72|2461.03|2461.03|0
1605778740000|2020-11-19 09:39:00|2461.8|2461.8|2461.38|2461.38|2461.88|2461.88|2461.38|2461.38|0
1605778760000|2020-11-19 09:39:20|2461.44|2461.44|2461.71|2461.71|2461.72|2461.72|2461.44|2461.44|0
1605778770000|2020-11-19 09:39:30|2462.05|2462.05|2462.1|2462.1|2462.1|2462.1|2462.05|2462.05|0
1605778780000|2020-11-19 09:39:40|2461.6|2461.6|2460.9|2460.9|2461.6|2461.6|2460.9|2460.9|0
1605778790000|2020-11-19 09:39:50|2460.78|2460.78|2460.62|2460.62|2460.78|2460.78|2460.62|2460.62|0
1605778800000|2020-11-19 09:40:00|2460.61|2460.61|2460.2|2460.2|2460.62|2460.62|2460.2|2460.2|0
1605778810000|2020-11-19 09:40:10|2460.21|2460.21|2460.2|2460.2|2460.21|2460.21|2460.2|2460.2|0
1605778820000|2020-11-19 09:40:20|2460.04|2460.04|2459.79|2459.79|2460.07|2460.07|2459.74|2459.74|0
1605778830000|2020-11-19 09:40:30|2460.02|2460.02|2460.39|2460.39|2460.39|2460.39|2460.02|2460.02|0
1605778840000|2020-11-19 09:40:40|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|2460.44|0
1605778860000|2020-11-19 09:41:00|2460.45|2460.45|2460.46|2460.46|2460.46|2460.46|2460.45|2460.45|0
1605778870000|2020-11-19 09:41:10|2460.45|2460.45|2460.43|2460.43|2460.45|2460.45|2460.43|2460.43|0
1605778880000|2020-11-19 09:41:20|2460.33|2460.33|2460.21|2460.21|2460.33|2460.33|2460.21|2460.21|0
1605778890000|2020-11-19 09:41:30|2460.38|2460.38|2460.21|2460.21|2460.38|2460.38|2460.21|2460.21|0
1605778900000|2020-11-19 09:41:40|2460.04|2460.04|2460.04|2460.04|2460.04|2460.04|2460.04|2460.04|0
1605778910000|2020-11-19 09:41:50|2459.88|2459.88|2459.78|2459.78|2459.88|2459.88|2459.78|2459.78|0
1605778920000|2020-11-19 09:42:00|2459.72|2459.72|2459.67|2459.67|2459.72|2459.72|2459.55|2459.55|0
1605778930000|2020-11-19 09:42:10|2459.71|2459.71|2459.82|2459.82|2459.82|2459.82|2459.71|2459.71|0
1605778940000|2020-11-19 09:42:20|2459.99|2459.99|2460.13|2460.13|2460.13|2460.13|2459.99|2459.99|0
1605778950000|2020-11-19 09:42:30|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|2460.1|0
1605778960000|2020-11-19 09:42:40|2460.04|2460.04|2459.78|2459.78|2460.04|2460.04|2459.78|2459.78|0
1605778970000|2020-11-19 09:42:50|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|0
1605778980000|2020-11-19 09:43:00|2459.27|2459.27|2458.82|2458.82|2459.27|2459.27|2458.82|2458.82|0
1605779000000|2020-11-19 09:43:20|2458.87|2458.87|2459.12|2459.12|2459.12|2459.12|2458.87|2458.87|0
1605779010000|2020-11-19 09:43:30|2459.18|2459.18|2459.26|2459.26|2459.26|2459.26|2459.18|2459.18|0
1605779020000|2020-11-19 09:43:40|2458.92|2458.92|2458.92|2458.92|2458.92|2458.92|2458.92|2458.92|0
1605779030000|2020-11-19 09:43:50|2458.75|2458.75|2458.71|2458.71|2458.75|2458.75|2458.71|2458.71|0
1605779040000|2020-11-19 09:44:00|2458.67|2458.67|2458.44|2458.44|2458.83|2458.83|2458.44|2458.44|0
1605779050000|2020-11-19 09:44:10|2458.61|2458.61|2458.78|2458.78|2458.78|2458.78|2458.59|2458.59|0
1605779060000|2020-11-19 09:44:20|2458.83|2458.83|2458.67|2458.67|2458.83|2458.83|2458.67|2458.67|0
1605779070000|2020-11-19 09:44:30|2458.62|2458.62|2458.29|2458.29|2458.62|2458.62|2458.29|2458.29|0
1605779080000|2020-11-19 09:44:40|2458.28|2458.28|2458.25|2458.25|2458.28|2458.28|2458.25|2458.25|0
1605779100000|2020-11-19 09:45:00|2458.14|2458.14|2457.63|2457.63|2458.14|2458.14|2457.57|2457.57|0
1605779110000|2020-11-19 09:45:10|2457.6|2457.6|2458.72|2458.72|2458.72|2458.72|2457.43|2457.43|0
1605779120000|2020-11-19 09:45:20|2458.7|2458.7|2458.81|2458.81|2458.81|2458.81|2458.7|2458.7|0
1605779130000|2020-11-19 09:45:30|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|0
1605779140000|2020-11-19 09:45:40|2458.59|2458.59|2458.58|2458.58|2458.59|2458.59|2458.58|2458.58|0
1605779150000|2020-11-19 09:45:50|2458.47|2458.47|2457.92|2457.92|2458.47|2458.47|2457.9|2457.9|0
1605779160000|2020-11-19 09:46:00|2457.9|2457.9|2458.13|2458.13|2458.13|2458.13|2457.9|2457.9|0
1605779170000|2020-11-19 09:46:10|2458.29|2458.29|2458.68|2458.68|2458.68|2458.68|2458.29|2458.29|0
1605779180000|2020-11-19 09:46:20|2458.73|2458.73|2458.61|2458.61|2458.75|2458.75|2458.58|2458.58|0
1605779190000|2020-11-19 09:46:30|2458.62|2458.62|2458.63|2458.63|2458.63|2458.63|2458.62|2458.62|0
1605779200000|2020-11-19 09:46:40|2458.58|2458.58|2459.02|2459.02|2459.02|2459.02|2458.58|2458.58|0
1605779210000|2020-11-19 09:46:50|2459.05|2459.05|2459.18|2459.18|2459.18|2459.18|2459.05|2459.05|0
1605779220000|2020-11-19 09:47:00|2459.29|2459.29|2459.25|2459.25|2459.29|2459.29|2458.96|2458.96|0
1605779230000|2020-11-19 09:47:10|2459.31|2459.31|2459.35|2459.35|2459.35|2459.35|2459.31|2459.31|0
1605779240000|2020-11-19 09:47:20|2459.41|2459.41|2459.34|2459.34|2459.45|2459.45|2459.34|2459.34|0
1605779250000|2020-11-19 09:47:30|2459.31|2459.31|2459.29|2459.29|2459.31|2459.31|2459.29|2459.29|0
1605779260000|2020-11-19 09:47:40|2459.17|2459.17|2459.1|2459.1|2459.17|2459.17|2459.1|2459.1|0
1605779270000|2020-11-19 09:47:50|2458.93|2458.93|2459.04|2459.04|2459.16|2459.16|2458.93|2458.93|0
1605779280000|2020-11-19 09:48:00|2459|2459|2459.06|2459.06|2459.23|2459.23|2459|2459|0
1605779290000|2020-11-19 09:48:10|2459.11|2459.11|2459.05|2459.05|2459.11|2459.11|2459.05|2459.05|0
1605779300000|2020-11-19 09:48:20|2458.88|2458.88|2459.11|2459.11|2459.11|2459.11|2458.88|2458.88|0
1605779310000|2020-11-19 09:48:30|2458.94|2458.94|2459.28|2459.28|2459.28|2459.28|2458.94|2458.94|0
1605779320000|2020-11-19 09:48:40|2459.32|2459.32|2459.26|2459.26|2459.32|2459.32|2459.26|2459.26|0
1605779330000|2020-11-19 09:48:50|2459.22|2459.22|2458.73|2458.73|2459.22|2459.22|2458.73|2458.73|0
1605779340000|2020-11-19 09:49:00|2458.68|2458.68|2458.84|2458.84|2458.84|2458.84|2458.68|2458.68|0
1605779350000|2020-11-19 09:49:10|2459.01|2459.01|2459.38|2459.38|2459.38|2459.38|2459.01|2459.01|0
1605779360000|2020-11-19 09:49:20|2459.44|2459.44|2459.51|2459.51|2459.51|2459.51|2459.44|2459.44|0
1605779370000|2020-11-19 09:49:30|2459.74|2459.74|2460.64|2460.64|2460.64|2460.64|2459.68|2459.68|0
1605779380000|2020-11-19 09:49:40|2460.68|2460.68|2460.85|2460.85|2461.13|2461.13|2460.68|2460.68|0
1605779390000|2020-11-19 09:49:50|2460.51|2460.51|2460.3|2460.3|2460.51|2460.51|2460.3|2460.3|0
1605779400000|2020-11-19 09:50:00|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|0
1605779410000|2020-11-19 09:50:10|2460.38|2460.38|2460.33|2460.33|2460.38|2460.38|2460.33|2460.33|0
1605779420000|2020-11-19 09:50:20|2460.39|2460.39|2460.64|2460.64|2460.64|2460.64|2460.3|2460.3|0
1605779430000|2020-11-19 09:50:30|2460.47|2460.47|2460.5|2460.5|2460.5|2460.5|2460.47|2460.47|0
1605779440000|2020-11-19 09:50:40|2460.51|2460.51|2460.97|2460.97|2460.97|2460.97|2460.51|2460.51|0
1605779450000|2020-11-19 09:50:50|2460.93|2460.93|2460.1|2460.1|2460.93|2460.93|2460.1|2460.1|0
1605779460000|2020-11-19 09:51:00|2460.15|2460.15|2459.98|2459.98|2460.15|2460.15|2459.79|2459.79|0
1605779470000|2020-11-19 09:51:10|2459.61|2459.61|2459.57|2459.57|2459.61|2459.61|2459.57|2459.57|0
1605779480000|2020-11-19 09:51:20|2459.23|2459.23|2458.56|2458.56|2459.23|2459.23|2458.56|2458.56|0
1605779490000|2020-11-19 09:51:30|2458.9|2458.9|2458.95|2458.95|2458.95|2458.95|2458.9|2458.9|0
1605779510000|2020-11-19 09:51:50|2458.79|2458.79|2458.41|2458.41|2458.79|2458.79|2458.41|2458.41|0
1605779520000|2020-11-19 09:52:00|2458.37|2458.37|2458.34|2458.34|2458.37|2458.37|2458.34|2458.34|0
1605779530000|2020-11-19 09:52:10|2458.17|2458.17|2457.72|2457.72|2458.17|2458.17|2457.72|2457.72|0
1605779540000|2020-11-19 09:52:20|2457.55|2457.55|2456.57|2456.57|2457.55|2457.55|2456.57|2456.57|0
1605779570000|2020-11-19 09:52:50|2456.46|2456.46|2456.03|2456.03|2456.52|2456.52|2455.91|2455.91|0
1605779590000|2020-11-19 09:53:10|2455.86|2455.86|2455.82|2455.82|2455.86|2455.86|2455.82|2455.82|0
1605779600000|2020-11-19 09:53:20|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|0
1605779610000|2020-11-19 09:53:30|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|2455.83|2455.83|0
1605779620000|2020-11-19 09:53:40|2455.48|2455.48|2455.09|2455.09|2455.48|2455.48|2455.09|2455.09|0
1605779630000|2020-11-19 09:53:50|2455.26|2455.26|2455.49|2455.49|2455.49|2455.49|2455.26|2455.26|0
1605779640000|2020-11-19 09:54:00|2455.32|2455.32|2455.49|2455.49|2455.49|2455.49|2455.32|2455.32|0
1605779650000|2020-11-19 09:54:10|2455.23|2455.23|2455.4|2455.4|2455.4|2455.4|2455.23|2455.23|0
1605779660000|2020-11-19 09:54:20|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|0
1605779680000|2020-11-19 09:54:40|2454.9|2454.9|2455|2455|2455|2455|2454.9|2454.9|0
1605779690000|2020-11-19 09:54:50|2454.99|2454.99|2455.04|2455.04|2455.04|2455.04|2454.99|2454.99|0
1605779700000|2020-11-19 09:55:00|2454.9|2454.9|2455.1|2455.1|2455.1|2455.1|2454.89|2454.89|0
1605779710000|2020-11-19 09:55:10|2454.93|2454.93|2454.78|2454.78|2454.93|2454.93|2454.63|2454.63|0
1605779720000|2020-11-19 09:55:20|2454.82|2454.82|2455.67|2455.67|2455.67|2455.67|2454.82|2454.82|0
1605779730000|2020-11-19 09:55:30|2455.73|2455.73|2455.72|2455.72|2455.73|2455.73|2455.72|2455.72|0
1605779740000|2020-11-19 09:55:40|2455.67|2455.67|2455.76|2455.76|2455.76|2455.76|2455.67|2455.67|0
1605779750000|2020-11-19 09:55:50|2456.2|2456.2|2456.53|2456.53|2456.63|2456.63|2456.2|2456.2|0
1605779760000|2020-11-19 09:56:00|2456.54|2456.54|2457.1|2457.1|2457.1|2457.1|2456.51|2456.51|0
1605779770000|2020-11-19 09:56:10|2457.26|2457.26|2457.19|2457.19|2457.32|2457.32|2457.16|2457.16|0
1605779780000|2020-11-19 09:56:20|2457.17|2457.17|2457.12|2457.12|2457.23|2457.23|2457.01|2457.01|0
1605779790000|2020-11-19 09:56:30|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|2457.23|0
1605779800000|2020-11-19 09:56:40|2457.19|2457.19|2456.9|2456.9|2457.19|2457.19|2456.9|2456.9|0
1605779810000|2020-11-19 09:56:50|2456.85|2456.85|2456.51|2456.51|2456.85|2456.85|2456.51|2456.51|0
1605779820000|2020-11-19 09:57:00|2456.52|2456.52|2456.41|2456.41|2456.52|2456.52|2456.41|2456.41|0
1605779830000|2020-11-19 09:57:10|2456.3|2456.3|2455.77|2455.77|2456.3|2456.3|2455.77|2455.77|0
1605779840000|2020-11-19 09:57:20|2455.83|2455.83|2455.84|2455.84|2455.84|2455.84|2455.83|2455.83|0
1605779850000|2020-11-19 09:57:30|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|0
1605779860000|2020-11-19 09:57:40|2456.17|2456.17|2456.56|2456.56|2456.56|2456.56|2456.17|2456.17|0
1605779870000|2020-11-19 09:57:50|2456.54|2456.54|2456.94|2456.94|2456.94|2456.94|2456.54|2456.54|0
1605779880000|2020-11-19 09:58:00|2457.11|2457.11|2457.57|2457.57|2457.57|2457.57|2457.06|2457.06|0
1605779890000|2020-11-19 09:58:10|2457.52|2457.52|2457.55|2457.55|2457.55|2457.55|2457.52|2457.52|0
1605779900000|2020-11-19 09:58:20|2457.58|2457.58|2457.49|2457.49|2457.65|2457.65|2457.49|2457.49|0
1605779910000|2020-11-19 09:58:30|2457.32|2457.32|2457.11|2457.11|2457.32|2457.32|2457.11|2457.11|0
1605779920000|2020-11-19 09:58:40|2456.99|2456.99|2456.84|2456.84|2456.99|2456.99|2456.84|2456.84|0
1605779930000|2020-11-19 09:58:50|2456.18|2456.18|2455.9|2455.9|2456.18|2456.18|2455.9|2455.9|0
1605779940000|2020-11-19 09:59:00|2455.73|2455.73|2455.51|2455.51|2455.73|2455.73|2455.51|2455.51|0
1605779950000|2020-11-19 09:59:10|2455.39|2455.39|2455.32|2455.32|2455.39|2455.39|2455.32|2455.32|0
1605779970000|2020-11-19 09:59:30|2455.26|2455.26|2455.05|2455.05|2455.27|2455.27|2454.93|2454.93|0
1605779980000|2020-11-19 09:59:40|2455.07|2455.07|2455.44|2455.44|2455.44|2455.44|2455.07|2455.07|0
1605779990000|2020-11-19 09:59:50|2455.72|2455.72|2455.88|2455.88|2455.88|2455.88|2455.72|2455.72|0
1605780000000|2020-11-19 10:00:00|2456.05|2456.05|2456.05|2456.05|2456.05|2456.05|2456.05|2456.05|0
1605780010000|2020-11-19 10:00:10|2456.1|2456.1|2456.1|2456.1|2456.1|2456.1|2456.1|2456.1|0
1605780020000|2020-11-19 10:00:20|2456.04|2456.04|2456.18|2456.18|2456.18|2456.18|2456.04|2456.04|0
1605780030000|2020-11-19 10:00:30|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|0
1605780040000|2020-11-19 10:00:40|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|0
1605780050000|2020-11-19 10:00:50|2457.24|2457.24|2457.5|2457.5|2457.5|2457.5|2457.24|2457.24|0
1605780060000|2020-11-19 10:01:00|2457.39|2457.39|2457.36|2457.36|2457.41|2457.41|2457.36|2457.36|0
1605780070000|2020-11-19 10:01:10|2457.42|2457.42|2457.4|2457.4|2457.42|2457.42|2457.4|2457.4|0
1605780080000|2020-11-19 10:01:20|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|2457.56|0
1605780090000|2020-11-19 10:01:30|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|2457.69|0
1605780100000|2020-11-19 10:01:40|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|0
1605780110000|2020-11-19 10:01:50|2457.46|2457.46|2457.45|2457.45|2457.46|2457.46|2457.42|2457.42|0
1605780120000|2020-11-19 10:02:00|2458.06|2458.06|2458.23|2458.23|2458.23|2458.23|2458.06|2458.06|0
1605780130000|2020-11-19 10:02:10|2458.24|2458.24|2458.52|2458.52|2458.52|2458.52|2458.24|2458.24|0
1605780150000|2020-11-19 10:02:30|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|2458.57|0
1605780160000|2020-11-19 10:02:40|2458.41|2458.41|2458.46|2458.46|2458.46|2458.46|2458.41|2458.41|0
1605780170000|2020-11-19 10:02:50|2458.47|2458.47|2458.59|2458.59|2458.59|2458.59|2458.47|2458.47|0
1605780180000|2020-11-19 10:03:00|2459.07|2459.07|2459.15|2459.15|2459.15|2459.15|2459.07|2459.07|0
1605780190000|2020-11-19 10:03:10|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|0
1605780200000|2020-11-19 10:03:20|2459.32|2459.32|2459.32|2459.32|2459.32|2459.32|2459.32|2459.32|0
1605780210000|2020-11-19 10:03:30|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|2459.21|0
1605780220000|2020-11-19 10:03:40|2459.15|2459.15|2459.47|2459.47|2459.48|2459.48|2459.15|2459.15|0
1605780230000|2020-11-19 10:03:50|2459.53|2459.53|2459.64|2459.64|2459.64|2459.64|2459.53|2459.53|0
1605780240000|2020-11-19 10:04:00|2459.6|2459.6|2459.16|2459.16|2459.6|2459.6|2459.16|2459.16|0
1605780250000|2020-11-19 10:04:10|2459.15|2459.15|2458.64|2458.64|2459.21|2459.21|2458.64|2458.64|0
1605780260000|2020-11-19 10:04:20|2458.58|2458.58|2458.47|2458.47|2458.58|2458.58|2458.42|2458.42|0
1605780270000|2020-11-19 10:04:30|2458.53|2458.53|2458.52|2458.52|2458.8|2458.8|2458.36|2458.36|0
1605780280000|2020-11-19 10:04:40|2458.69|2458.69|2458.2|2458.2|2458.69|2458.69|2458.15|2458.15|0
1605780290000|2020-11-19 10:04:50|2458.26|2458.26|2458.15|2458.15|2458.37|2458.37|2458.15|2458.15|0
1605780300000|2020-11-19 10:05:00|2457.98|2457.98|2457.89|2457.89|2457.98|2457.98|2457.83|2457.83|0
1605780310000|2020-11-19 10:05:10|2458.55|2458.55|2458.72|2458.72|2458.72|2458.72|2458.55|2458.55|0
1605780320000|2020-11-19 10:05:20|2458.66|2458.66|2458.89|2458.89|2458.89|2458.89|2458.66|2458.66|0
1605780330000|2020-11-19 10:05:30|2458.98|2458.98|2458.98|2458.98|2459.04|2459.04|2458.98|2458.98|0
1605780340000|2020-11-19 10:05:40|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|0
1605780350000|2020-11-19 10:05:50|2458.73|2458.73|2458.79|2458.79|2458.89|2458.89|2458.73|2458.73|0
1605780360000|2020-11-19 10:06:00|2458.75|2458.75|2458.37|2458.37|2458.86|2458.86|2458.37|2458.37|0
1605780370000|2020-11-19 10:06:10|2458.21|2458.21|2457.91|2457.91|2458.21|2458.21|2457.91|2457.91|0
1605780380000|2020-11-19 10:06:20|2458.07|2458.07|2457.66|2457.66|2458.07|2458.07|2457.66|2457.66|0
1605780390000|2020-11-19 10:06:30|2457.63|2457.63|2457.49|2457.49|2457.63|2457.63|2457.49|2457.49|0
1605780410000|2020-11-19 10:06:50|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|0
1605780420000|2020-11-19 10:07:00|2457.38|2457.38|2457.47|2457.47|2457.53|2457.53|2457.38|2457.38|0
1605780430000|2020-11-19 10:07:10|2457.81|2457.81|2458.1|2458.1|2458.14|2458.14|2457.64|2457.64|0
1605780440000|2020-11-19 10:07:20|2458.04|2458.04|2457.34|2457.34|2458.04|2458.04|2457.34|2457.34|0
1605780450000|2020-11-19 10:07:30|2457.17|2457.17|2457.72|2457.72|2457.78|2457.78|2457.17|2457.17|0
1605780460000|2020-11-19 10:07:40|2457.92|2457.92|2458.09|2458.09|2458.09|2458.09|2457.92|2457.92|0
1605780470000|2020-11-19 10:07:50|2458.1|2458.1|2458.36|2458.36|2458.36|2458.36|2458.1|2458.1|0
1605780480000|2020-11-19 10:08:00|2458.42|2458.42|2458.62|2458.62|2458.62|2458.62|2458.4|2458.4|0
1605780490000|2020-11-19 10:08:10|2458.85|2458.85|2459.06|2459.06|2459.06|2459.06|2458.85|2458.85|0
1605780510000|2020-11-19 10:08:30|2458.93|2458.93|2458.06|2458.06|2458.93|2458.93|2458.06|2458.06|0
1605780520000|2020-11-19 10:08:40|2458|2458|2457.61|2457.61|2458|2458|2457.61|2457.61|0
1605780530000|2020-11-19 10:08:50|2457.32|2457.32|2457.32|2457.32|2457.32|2457.32|2457.28|2457.28|0
1605780540000|2020-11-19 10:09:00|2456.99|2456.99|2457.15|2457.15|2457.15|2457.15|2456.99|2456.99|0
1605780550000|2020-11-19 10:09:10|2457.2|2457.2|2457.02|2457.02|2457.2|2457.2|2457.02|2457.02|0
1605780560000|2020-11-19 10:09:20|2456.97|2456.97|2456.63|2456.63|2457.07|2457.07|2456.57|2456.57|0
1605780570000|2020-11-19 10:09:30|2456.56|2456.56|2456.56|2456.56|2456.56|2456.56|2456.56|2456.56|0
1605780580000|2020-11-19 10:09:40|2456.44|2456.44|2456.31|2456.31|2456.67|2456.67|2456.31|2456.31|0
1605780590000|2020-11-19 10:09:50|2456.48|2456.48|2456.27|2456.27|2456.48|2456.48|2456.27|2456.27|0
1605780610000|2020-11-19 10:10:10|2456.02|2456.02|2454.89|2454.89|2456.02|2456.02|2454.89|2454.89|0
1605780620000|2020-11-19 10:10:20|2454.95|2454.95|2454.76|2454.76|2454.95|2454.95|2454.76|2454.76|0
1605780630000|2020-11-19 10:10:30|2454.7|2454.7|2454.21|2454.21|2454.7|2454.7|2454.11|2454.11|0
1605780640000|2020-11-19 10:10:40|2454.04|2454.04|2453.91|2453.91|2454.15|2454.15|2453.91|2453.91|0
1605780650000|2020-11-19 10:10:50|2453.35|2453.35|2453.25|2453.25|2453.35|2453.35|2453.13|2453.13|0
1605780660000|2020-11-19 10:11:00|2453.19|2453.19|2453.23|2453.23|2453.23|2453.23|2453.19|2453.19|0
1605780670000|2020-11-19 10:11:10|2453.29|2453.29|2453.06|2453.06|2453.29|2453.29|2453.06|2453.06|0
1605780680000|2020-11-19 10:11:20|2452.89|2452.89|2452.83|2452.83|2452.89|2452.89|2452.68|2452.68|0
1605780690000|2020-11-19 10:11:30|2452.89|2452.89|2453.35|2453.35|2453.35|2453.35|2452.89|2452.89|0
1605780700000|2020-11-19 10:11:40|2453.52|2453.52|2453.71|2453.71|2453.73|2453.73|2453.52|2453.52|0
1605780710000|2020-11-19 10:11:50|2453.67|2453.67|2453.67|2453.67|2453.67|2453.67|2453.67|2453.67|0
1605780720000|2020-11-19 10:12:00|2453.5|2453.5|2453.06|2453.06|2453.5|2453.5|2453.06|2453.06|0
1605780730000|2020-11-19 10:12:10|2453|2453|2453.26|2453.26|2453.27|2453.27|2452.94|2452.94|0
1605780740000|2020-11-19 10:12:20|2453.1|2453.1|2453.1|2453.1|2453.1|2453.1|2453.1|2453.1|0
1605780750000|2020-11-19 10:12:30|2453.04|2453.04|2453.1|2453.1|2453.1|2453.1|2453.04|2453.04|0
1605780760000|2020-11-19 10:12:40|2453.26|2453.26|2452.93|2452.93|2453.26|2453.26|2452.93|2452.93|0
1605780770000|2020-11-19 10:12:50|2452.85|2452.85|2452.94|2452.94|2452.94|2452.94|2452.73|2452.73|0
1605780780000|2020-11-19 10:13:00|2452.98|2452.98|2453.08|2453.08|2453.13|2453.13|2452.98|2452.98|0
1605780790000|2020-11-19 10:13:10|2453.58|2453.58|2454.35|2454.35|2454.35|2454.35|2453.58|2453.58|0
1605780800000|2020-11-19 10:13:20|2454.41|2454.41|2454.64|2454.64|2454.64|2454.64|2454.41|2454.41|0
1605780810000|2020-11-19 10:13:30|2454.75|2454.75|2455.66|2455.66|2455.66|2455.66|2454.75|2454.75|0
1605780820000|2020-11-19 10:13:40|2455.65|2455.65|2455.82|2455.82|2455.82|2455.82|2455.65|2455.65|0
1605780830000|2020-11-19 10:13:50|2455.98|2455.98|2455.82|2455.82|2455.98|2455.98|2455.82|2455.82|0
1605780840000|2020-11-19 10:14:00|2456.16|2456.16|2456.29|2456.29|2456.29|2456.29|2456.12|2456.12|0
1605780850000|2020-11-19 10:14:10|2456.23|2456.23|2456.88|2456.88|2456.88|2456.88|2456.23|2456.23|0
1605780860000|2020-11-19 10:14:20|2456.94|2456.94|2456.88|2456.88|2456.94|2456.94|2456.88|2456.88|0
1605780870000|2020-11-19 10:14:30|2456.72|2456.72|2456.7|2456.7|2456.72|2456.72|2456.53|2456.53|0
1605780880000|2020-11-19 10:14:40|2456.54|2456.54|2456.21|2456.21|2456.54|2456.54|2456.21|2456.21|0
1605780890000|2020-11-19 10:14:50|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|0
1605780900000|2020-11-19 10:15:00|2456.11|2456.11|2455.67|2455.67|2456.11|2456.11|2455.5|2455.5|0
1605780910000|2020-11-19 10:15:10|2455.98|2455.98|2456.65|2456.65|2456.65|2456.65|2455.98|2455.98|0
1605780920000|2020-11-19 10:15:20|2456.67|2456.67|2457.76|2457.76|2457.76|2457.76|2456.67|2456.67|0
1605780930000|2020-11-19 10:15:30|2457.77|2457.77|2457.36|2457.36|2457.77|2457.77|2457.34|2457.34|0
1605780940000|2020-11-19 10:15:40|2457.4|2457.4|2457.25|2457.25|2457.4|2457.4|2457.25|2457.25|0
1605780950000|2020-11-19 10:15:50|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|2457.24|0
1605780960000|2020-11-19 10:16:00|2456.91|2456.91|2456.52|2456.52|2456.91|2456.91|2456.52|2456.52|0
1605780970000|2020-11-19 10:16:10|2456.69|2456.69|2456.69|2456.69|2456.69|2456.69|2456.69|2456.69|0
1605780990000|2020-11-19 10:16:30|2456.74|2456.74|2456.74|2456.74|2456.74|2456.74|2456.74|2456.74|0
1605781000000|2020-11-19 10:16:40|2456.86|2456.86|2457.19|2457.19|2457.19|2457.19|2456.86|2456.86|0
1605781010000|2020-11-19 10:16:50|2457.08|2457.08|2457.03|2457.03|2457.25|2457.25|2457.03|2457.03|0
1605781020000|2020-11-19 10:17:00|2457.01|2457.01|2457.01|2457.01|2457.01|2457.01|2457.01|2457.01|0
1605781050000|2020-11-19 10:17:30|2456.9|2456.9|2457.16|2457.16|2457.16|2457.16|2456.6|2456.6|0
1605781060000|2020-11-19 10:17:40|2457.2|2457.2|2457.2|2457.2|2457.2|2457.2|2457.2|2457.2|0
1605781070000|2020-11-19 10:17:50|2457.23|2457.23|2457.21|2457.21|2457.23|2457.23|2457.21|2457.21|0
1605781080000|2020-11-19 10:18:00|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|0
1605781100000|2020-11-19 10:18:20|2456.59|2456.59|2456.25|2456.25|2456.59|2456.59|2456.25|2456.25|0
1605781110000|2020-11-19 10:18:30|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|0
1605781120000|2020-11-19 10:18:40|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|0
1605781130000|2020-11-19 10:18:50|2456.05|2456.05|2455.97|2455.97|2456.05|2456.05|2455.97|2455.97|0
1605781140000|2020-11-19 10:19:00|2456.09|2456.09|2455.64|2455.64|2456.09|2456.09|2455.64|2455.64|0
1605781150000|2020-11-19 10:19:10|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|0
1605781160000|2020-11-19 10:19:20|2455.49|2455.49|2455.11|2455.11|2455.49|2455.49|2455.11|2455.11|0
1605781170000|2020-11-19 10:19:30|2455|2455|2454.54|2454.54|2455|2455|2454.54|2454.54|0
1605781180000|2020-11-19 10:19:40|2454.48|2454.48|2454.94|2454.94|2454.94|2454.94|2454.48|2454.48|0
1605781190000|2020-11-19 10:19:50|2455.11|2455.11|2455.22|2455.22|2455.22|2455.22|2455.11|2455.11|0
1605781210000|2020-11-19 10:20:10|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|0
1605781220000|2020-11-19 10:20:20|2455.57|2455.57|2455.57|2455.57|2455.57|2455.57|2455.56|2455.56|0
1605781230000|2020-11-19 10:20:30|2455.54|2455.54|2455.58|2455.58|2455.58|2455.58|2455.54|2455.54|0
1605781240000|2020-11-19 10:20:40|2455.53|2455.53|2455.75|2455.75|2455.75|2455.75|2455.53|2455.53|0
1605781250000|2020-11-19 10:20:50|2455.69|2455.69|2455.65|2455.65|2455.69|2455.69|2455.64|2455.64|0
1605781260000|2020-11-19 10:21:00|2455.54|2455.54|2455.2|2455.2|2455.54|2455.54|2455.2|2455.2|0
1605781270000|2020-11-19 10:21:10|2455.31|2455.31|2455.37|2455.37|2455.37|2455.37|2455.31|2455.31|0
1605781290000|2020-11-19 10:21:30|2455.26|2455.26|2455.13|2455.13|2455.26|2455.26|2455.13|2455.13|0
1605781300000|2020-11-19 10:21:40|2455.02|2455.02|2454.98|2454.98|2455.02|2455.02|2454.98|2454.98|0
1605781310000|2020-11-19 10:21:50|2454.81|2454.81|2454.81|2454.81|2454.81|2454.81|2454.81|2454.81|0
1605781320000|2020-11-19 10:22:00|2454.79|2454.79|2454.91|2454.91|2454.97|2454.97|2454.74|2454.74|0
1605781330000|2020-11-19 10:22:10|2454.79|2454.79|2454.81|2454.81|2454.81|2454.81|2454.79|2454.79|0
1605781340000|2020-11-19 10:22:20|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|0
1605781350000|2020-11-19 10:22:30|2455.02|2455.02|2455.51|2455.51|2455.51|2455.51|2455.02|2455.02|0
1605781360000|2020-11-19 10:22:40|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|0
1605781380000|2020-11-19 10:23:00|2455.84|2455.84|2455.85|2455.85|2455.85|2455.85|2455.84|2455.84|0
1605781390000|2020-11-19 10:23:10|2455.91|2455.91|2455.84|2455.84|2455.91|2455.91|2455.84|2455.84|0
1605781410000|2020-11-19 10:23:30|2455.72|2455.72|2455.27|2455.27|2455.72|2455.72|2455.27|2455.27|0
1605781420000|2020-11-19 10:23:40|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|0
1605781430000|2020-11-19 10:23:50|2454.93|2454.93|2454.92|2454.92|2454.93|2454.93|2454.92|2454.92|0
1605781450000|2020-11-19 10:24:10|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|2454.88|0
1605781460000|2020-11-19 10:24:20|2454.38|2454.38|2454.83|2454.83|2454.83|2454.83|2454.38|2454.38|0
1605781470000|2020-11-19 10:24:30|2454.89|2454.89|2454.95|2454.95|2455.12|2455.12|2454.89|2454.89|0
1605781500000|2020-11-19 10:25:00|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|0
1605781510000|2020-11-19 10:25:10|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|2455.05|0
1605781520000|2020-11-19 10:25:20|2455.19|2455.19|2455.52|2455.52|2455.52|2455.52|2455.19|2455.19|0
1605781530000|2020-11-19 10:25:30|2455.7|2455.7|2455.98|2455.98|2455.98|2455.98|2455.64|2455.64|0
1605781540000|2020-11-19 10:25:40|2455.81|2455.81|2455.81|2455.81|2455.81|2455.81|2455.81|2455.81|0
1605781550000|2020-11-19 10:25:50|2455.87|2455.87|2456.11|2456.11|2456.12|2456.12|2455.87|2455.87|0
1605781560000|2020-11-19 10:26:00|2456.13|2456.13|2456.04|2456.04|2456.21|2456.21|2456.04|2456.04|0
1605781570000|2020-11-19 10:26:10|2456.1|2456.1|2456.13|2456.13|2456.13|2456.13|2456.1|2456.1|0
1605781590000|2020-11-19 10:26:30|2456.19|2456.19|2456.97|2456.97|2456.97|2456.97|2456.19|2456.19|0
1605781600000|2020-11-19 10:26:40|2456.93|2456.93|2456.29|2456.29|2456.93|2456.93|2456.29|2456.29|0
1605781610000|2020-11-19 10:26:50|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|2456.18|0
1605781620000|2020-11-19 10:27:00|2456.01|2456.01|2455.99|2455.99|2456.01|2456.01|2455.99|2455.99|0
1605781630000|2020-11-19 10:27:10|2456.23|2456.23|2456.28|2456.28|2456.39|2456.39|2456.23|2456.23|0
1605781640000|2020-11-19 10:27:20|2456.34|2456.34|2456.02|2456.02|2456.34|2456.34|2456.02|2456.02|0
1605781650000|2020-11-19 10:27:30|2456.09|2456.09|2456.15|2456.15|2456.15|2456.15|2456.09|2456.09|0
1605781660000|2020-11-19 10:27:40|2456.26|2456.26|2456.3|2456.3|2456.3|2456.3|2456.1|2456.1|0
1605781670000|2020-11-19 10:27:50|2456.26|2456.26|2454.93|2454.93|2456.26|2456.26|2453.93|2453.93|0
1605781690000|2020-11-19 10:28:10|2455.05|2455.05|2454.55|2454.55|2455.05|2455.05|2454.55|2454.55|0
1605781710000|2020-11-19 10:28:30|2454.38|2454.38|2453.3|2453.3|2454.38|2454.38|2453.3|2453.3|0
1605781720000|2020-11-19 10:28:40|2453.46|2453.46|2453.47|2453.47|2453.64|2453.64|2453.3|2453.3|0
1605781730000|2020-11-19 10:28:50|2453.64|2453.64|2453.75|2453.75|2453.75|2453.75|2453.64|2453.64|0
1605781740000|2020-11-19 10:29:00|2453.86|2453.86|2454.15|2454.15|2454.15|2454.15|2453.86|2453.86|0
1605781750000|2020-11-19 10:29:10|2454.03|2454.03|2454.6|2454.6|2454.6|2454.6|2454.03|2454.03|0
1605781760000|2020-11-19 10:29:20|2454.66|2454.66|2454.96|2454.96|2454.96|2454.96|2454.64|2454.64|0
1605781770000|2020-11-19 10:29:30|2454.85|2454.85|2454.97|2454.97|2454.97|2454.97|2454.85|2454.85|0
1605781780000|2020-11-19 10:29:40|2455.03|2455.03|2455.89|2455.89|2455.89|2455.89|2455.02|2455.02|0
1605781790000|2020-11-19 10:29:50|2455.94|2455.94|2456.38|2456.38|2456.38|2456.38|2455.94|2455.94|0
1605781800000|2020-11-19 10:30:00|2456.55|2456.55|2456.58|2456.58|2456.6|2456.6|2456.32|2456.32|0
1605781810000|2020-11-19 10:30:10|2456.6|2456.6|2456.62|2456.62|2456.62|2456.62|2456.6|2456.6|0
1605781820000|2020-11-19 10:30:20|2456.9|2456.9|2456.9|2456.9|2456.9|2456.9|2456.9|2456.9|0
1605781830000|2020-11-19 10:30:30|2457.06|2457.06|2457.55|2457.55|2457.55|2457.55|2457.06|2457.06|0
1605781840000|2020-11-19 10:30:40|2457.44|2457.44|2457.5|2457.5|2457.5|2457.5|2457.38|2457.38|0
1605781850000|2020-11-19 10:30:50|2457.44|2457.44|2457.01|2457.01|2457.44|2457.44|2457.01|2457.01|0
1605781860000|2020-11-19 10:31:00|2456.89|2456.89|2456.88|2456.88|2456.89|2456.89|2456.56|2456.56|0
1605781870000|2020-11-19 10:31:10|2456.71|2456.71|2456.88|2456.88|2456.88|2456.88|2456.71|2456.71|0
1605781880000|2020-11-19 10:31:20|2456.87|2456.87|2456.59|2456.59|2456.87|2456.87|2456.54|2456.54|0
1605781890000|2020-11-19 10:31:30|2456.6|2456.6|2456.49|2456.49|2456.6|2456.6|2456.49|2456.49|0
1605781900000|2020-11-19 10:31:40|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|0
1605781910000|2020-11-19 10:31:50|2456.15|2456.15|2456.1|2456.1|2456.15|2456.15|2456.1|2456.1|0
1605781920000|2020-11-19 10:32:00|2456.09|2456.09|2455.95|2455.95|2456.09|2456.09|2455.95|2455.95|0
1605781930000|2020-11-19 10:32:10|2455.45|2455.45|2455.05|2455.05|2455.45|2455.45|2455.05|2455.05|0
1605781950000|2020-11-19 10:32:30|2454.84|2454.84|2454.68|2454.68|2454.86|2454.86|2454.68|2454.68|0
1605781960000|2020-11-19 10:32:40|2454.8|2454.8|2454.73|2454.73|2454.8|2454.8|2454.57|2454.57|0
1605781970000|2020-11-19 10:32:50|2454.74|2454.74|2454.8|2454.8|2454.8|2454.8|2454.74|2454.74|0
1605781980000|2020-11-19 10:33:00|2454.74|2454.74|2455.1|2455.1|2455.27|2455.27|2454.72|2454.72|0
1605782000000|2020-11-19 10:33:20|2455.16|2455.16|2455.16|2455.16|2455.28|2455.28|2455.16|2455.16|0
1605782010000|2020-11-19 10:33:30|2455.28|2455.28|2455.78|2455.78|2455.78|2455.78|2455.28|2455.28|0
1605782020000|2020-11-19 10:33:40|2455.61|2455.61|2455.21|2455.21|2455.61|2455.61|2455.21|2455.21|0
1605782030000|2020-11-19 10:33:50|2455.33|2455.33|2455.44|2455.44|2455.56|2455.56|2455.33|2455.33|0
1605782040000|2020-11-19 10:34:00|2455.36|2455.36|2455.38|2455.38|2455.38|2455.38|2455.36|2455.36|0
1605782060000|2020-11-19 10:34:20|2455.44|2455.44|2455.49|2455.49|2455.52|2455.52|2455.43|2455.43|0
1605782070000|2020-11-19 10:34:30|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|2455.38|0
1605782080000|2020-11-19 10:34:40|2455.4|2455.4|2454.65|2454.65|2455.4|2455.4|2454.65|2454.65|0
1605782100000|2020-11-19 10:35:00|2454.82|2454.82|2454.76|2454.76|2454.82|2454.82|2454.76|2454.76|0
1605782110000|2020-11-19 10:35:10|2454.78|2454.78|2454.74|2454.74|2454.78|2454.78|2454.74|2454.74|0
1605782120000|2020-11-19 10:35:20|2454.9|2454.9|2454.79|2454.79|2455.13|2455.13|2454.79|2454.79|0
1605782130000|2020-11-19 10:35:30|2454.82|2454.82|2454.91|2454.91|2454.91|2454.91|2454.82|2454.82|0
1605782140000|2020-11-19 10:35:40|2454.8|2454.8|2454.4|2454.4|2454.8|2454.8|2454.39|2454.39|0
1605782150000|2020-11-19 10:35:50|2454.73|2454.73|2454.45|2454.45|2454.73|2454.73|2454.45|2454.45|0
1605782160000|2020-11-19 10:36:00|2454.31|2454.31|2454.81|2454.81|2454.81|2454.81|2454.31|2454.31|0
1605782170000|2020-11-19 10:36:10|2454.76|2454.76|2454.59|2454.59|2454.87|2454.87|2454.59|2454.59|0
1605782180000|2020-11-19 10:36:20|2454.5|2454.5|2454.34|2454.34|2454.5|2454.5|2454.34|2454.34|0
1605782190000|2020-11-19 10:36:30|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|2454.01|0
1605782200000|2020-11-19 10:36:40|2454.02|2454.02|2453.98|2453.98|2454.02|2454.02|2453.98|2453.98|0
1605782210000|2020-11-19 10:36:50|2453.81|2453.81|2453.39|2453.39|2453.81|2453.81|2453.39|2453.39|0
1605782220000|2020-11-19 10:37:00|2453.28|2453.28|2453.39|2453.39|2453.39|2453.39|2453.28|2453.28|0
1605782230000|2020-11-19 10:37:10|2453.28|2453.28|2453.93|2453.93|2453.93|2453.93|2453.28|2453.28|0
1605782240000|2020-11-19 10:37:20|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|0
1605782250000|2020-11-19 10:37:30|2454|2454|2454|2454|2454|2454|2454|2454|0
1605782260000|2020-11-19 10:37:40|2453.94|2453.94|2454.04|2454.04|2454.08|2454.08|2453.94|2453.94|0
1605782270000|2020-11-19 10:37:50|2454.2|2454.2|2454.2|2454.2|2454.2|2454.2|2454.2|2454.2|0
1605782280000|2020-11-19 10:38:00|2454.16|2454.16|2454.44|2454.44|2454.44|2454.44|2454.16|2454.16|0
1605782290000|2020-11-19 10:38:10|2454.55|2454.55|2454.79|2454.79|2454.96|2454.96|2454.55|2454.55|0
1605782300000|2020-11-19 10:38:20|2454.85|2454.85|2454.46|2454.46|2454.85|2454.85|2454.46|2454.46|0
1605782310000|2020-11-19 10:38:30|2454.41|2454.41|2454.07|2454.07|2454.41|2454.41|2453.78|2453.78|0
1605782320000|2020-11-19 10:38:40|2453.57|2453.57|2453.48|2453.48|2453.57|2453.57|2453.48|2453.48|0
1605782330000|2020-11-19 10:38:50|2453.43|2453.43|2453.43|2453.43|2453.43|2453.43|2453.43|2453.43|0
1605782340000|2020-11-19 10:39:00|2453.42|2453.42|2453.43|2453.43|2453.43|2453.43|2453.42|2453.42|0
1605782350000|2020-11-19 10:39:10|2453.42|2453.42|2453.59|2453.59|2453.6|2453.6|2453.42|2453.42|0
1605782360000|2020-11-19 10:39:20|2453.42|2453.42|2453.3|2453.3|2453.43|2453.43|2453.3|2453.3|0
1605782370000|2020-11-19 10:39:30|2453.13|2453.13|2453.02|2453.02|2453.16|2453.16|2453|2453|0
1605782390000|2020-11-19 10:39:50|2452.96|2452.96|2452.79|2452.79|2452.96|2452.96|2452.63|2452.63|0
1605782400000|2020-11-19 10:40:00|2452.73|2452.73|2452.48|2452.48|2452.73|2452.73|2452.48|2452.48|0
1605782410000|2020-11-19 10:40:10|2452.54|2452.54|2452.4|2452.4|2452.57|2452.57|2452.4|2452.4|0
1605782420000|2020-11-19 10:40:20|2452.36|2452.36|2452.3|2452.3|2452.36|2452.36|2452.3|2452.3|0
1605782430000|2020-11-19 10:40:30|2452.47|2452.47|2452.8|2452.8|2452.8|2452.8|2452.47|2452.47|0
1605782440000|2020-11-19 10:40:40|2452.75|2452.75|2452.75|2452.75|2452.75|2452.75|2452.75|2452.75|0
1605782450000|2020-11-19 10:40:50|2453.05|2453.05|2453.11|2453.11|2453.11|2453.11|2453.05|2453.05|0
1605782470000|2020-11-19 10:41:10|2453.28|2453.28|2453.44|2453.44|2453.44|2453.44|2453.28|2453.28|0
1605782490000|2020-11-19 10:41:30|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|0
1605782500000|2020-11-19 10:41:40|2453.5|2453.5|2453.7|2453.7|2453.7|2453.7|2453.5|2453.5|0
1605782510000|2020-11-19 10:41:50|2453.69|2453.69|2454.06|2454.06|2454.06|2454.06|2453.69|2453.69|0
1605782520000|2020-11-19 10:42:00|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|0
1605782540000|2020-11-19 10:42:20|2453.67|2453.67|2452.7|2452.7|2453.67|2453.67|2452.7|2452.7|0
1605782550000|2020-11-19 10:42:30|2452.76|2452.76|2452.72|2452.72|2452.76|2452.76|2452.72|2452.72|0
1605782560000|2020-11-19 10:42:40|2452.83|2452.83|2452.83|2452.83|2452.83|2452.83|2452.83|2452.83|0
1605782570000|2020-11-19 10:42:50|2452.81|2452.81|2452.73|2452.73|2453.06|2453.06|2452.73|2452.73|0
1605782580000|2020-11-19 10:43:00|2452.9|2452.9|2453.1|2453.1|2453.1|2453.1|2452.9|2452.9|0
1605782590000|2020-11-19 10:43:10|2453.04|2453.04|2452.98|2452.98|2453.04|2453.04|2452.98|2452.98|0
1605782620000|2020-11-19 10:43:40|2452.96|2452.96|2453.15|2453.15|2453.15|2453.15|2452.96|2452.96|0
1605782630000|2020-11-19 10:43:50|2453.16|2453.16|2453.24|2453.24|2453.24|2453.24|2453.15|2453.15|0
1605782640000|2020-11-19 10:44:00|2453.3|2453.3|2453.98|2453.98|2453.98|2453.98|2453.3|2453.3|0
1605782650000|2020-11-19 10:44:10|2454.48|2454.48|2454.15|2454.15|2454.48|2454.48|2454.15|2454.15|0
1605782660000|2020-11-19 10:44:20|2454.48|2454.48|2454.6|2454.6|2454.6|2454.6|2454.48|2454.48|0
1605782670000|2020-11-19 10:44:30|2454.77|2454.77|2455.1|2455.1|2455.1|2455.1|2454.71|2454.71|0
1605782680000|2020-11-19 10:44:40|2455.27|2455.27|2455.27|2455.27|2455.27|2455.27|2455.27|2455.27|0
1605782690000|2020-11-19 10:44:50|2455.29|2455.29|2455.41|2455.41|2455.41|2455.41|2455.29|2455.29|0
1605782700000|2020-11-19 10:45:00|2455.46|2455.46|2455.5|2455.5|2455.5|2455.5|2455.46|2455.46|0
1605782710000|2020-11-19 10:45:10|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|0
1605782720000|2020-11-19 10:45:20|2455.67|2455.67|2455.72|2455.72|2455.72|2455.72|2455.66|2455.66|0
1605782730000|2020-11-19 10:45:30|2455.76|2455.76|2456.12|2456.12|2456.12|2456.12|2455.76|2455.76|0
1605782740000|2020-11-19 10:45:40|2456.14|2456.14|2455.91|2455.91|2456.14|2456.14|2455.91|2455.91|0
1605782760000|2020-11-19 10:46:00|2455.58|2455.58|2455.65|2455.65|2455.65|2455.65|2455.58|2455.58|0
1605782770000|2020-11-19 10:46:10|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|2455.49|0
1605782780000|2020-11-19 10:46:20|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|2455.65|0
1605782790000|2020-11-19 10:46:30|2455.54|2455.54|2455.15|2455.15|2455.54|2455.54|2455.15|2455.15|0
1605782800000|2020-11-19 10:46:40|2455.2|2455.2|2455.17|2455.17|2455.21|2455.21|2455.17|2455.17|0
1605782810000|2020-11-19 10:46:50|2455.11|2455.11|2454.88|2454.88|2455.11|2455.11|2454.88|2454.88|0
1605782820000|2020-11-19 10:47:00|2454.94|2454.94|2454.28|2454.28|2454.94|2454.94|2454.15|2454.15|0
1605782830000|2020-11-19 10:47:10|2454.34|2454.34|2454.28|2454.28|2454.34|2454.34|2454.28|2454.28|0
1605782840000|2020-11-19 10:47:20|2454.12|2454.12|2454.73|2454.73|2454.73|2454.73|2453.79|2453.79|0
1605782850000|2020-11-19 10:47:30|2455.06|2455.06|2455.23|2455.23|2455.23|2455.23|2455.06|2455.06|0
1605782860000|2020-11-19 10:47:40|2455.29|2455.29|2455.45|2455.45|2455.45|2455.45|2455.29|2455.29|0
1605782880000|2020-11-19 10:48:00|2455.29|2455.29|2455.07|2455.07|2455.29|2455.29|2455.07|2455.07|0
1605782890000|2020-11-19 10:48:10|2455.01|2455.01|2454.35|2454.35|2455.05|2455.05|2454.35|2454.35|0
1605782900000|2020-11-19 10:48:20|2454.22|2454.22|2454.3|2454.3|2454.34|2454.34|2454.22|2454.22|0
1605782920000|2020-11-19 10:48:40|2454.36|2454.36|2454.29|2454.29|2454.42|2454.42|2454.25|2454.25|0
1605782930000|2020-11-19 10:48:50|2454.12|2454.12|2454.3|2454.3|2454.3|2454.3|2454.12|2454.12|0
1605782940000|2020-11-19 10:49:00|2454.35|2454.35|2453.98|2453.98|2454.35|2454.35|2453.98|2453.98|0
1605782960000|2020-11-19 10:49:20|2454|2454|2454.11|2454.11|2454.11|2454.11|2454|2454|0
1605782970000|2020-11-19 10:49:30|2454.17|2454.17|2454.23|2454.23|2454.23|2454.23|2454.17|2454.17|0
1605782980000|2020-11-19 10:49:40|2454.24|2454.24|2454.23|2454.23|2454.24|2454.24|2454.23|2454.23|0
1605782990000|2020-11-19 10:49:50|2454.26|2454.26|2453.86|2453.86|2454.26|2454.26|2453.86|2453.86|0
1605783000000|2020-11-19 10:50:00|2453.82|2453.82|2454.15|2454.15|2454.49|2454.49|2453.82|2453.82|0
1605783010000|2020-11-19 10:50:10|2454.17|2454.17|2454.22|2454.22|2454.22|2454.22|2454.17|2454.17|0
1605783020000|2020-11-19 10:50:20|2454.34|2454.34|2454.4|2454.4|2454.4|2454.4|2454.28|2454.28|0
1605783030000|2020-11-19 10:50:30|2454.45|2454.45|2454.34|2454.34|2454.45|2454.45|2454.28|2454.28|0
1605783040000|2020-11-19 10:50:40|2454.56|2454.56|2455.23|2455.23|2455.23|2455.23|2454.56|2454.56|0
1605783050000|2020-11-19 10:50:50|2455.29|2455.29|2456.22|2456.22|2456.22|2456.22|2455.29|2455.29|0
1605783060000|2020-11-19 10:51:00|2456.27|2456.27|2456.93|2456.93|2456.93|2456.93|2456.27|2456.27|0
1605783070000|2020-11-19 10:51:10|2456.98|2456.98|2457.35|2457.35|2457.35|2457.35|2456.98|2456.98|0
1605783080000|2020-11-19 10:51:20|2457.42|2457.42|2457.2|2457.2|2457.54|2457.54|2457.2|2457.2|0
1605783090000|2020-11-19 10:51:30|2457.19|2457.19|2457.21|2457.21|2457.33|2457.33|2457.08|2457.08|0
1605783100000|2020-11-19 10:51:40|2457.22|2457.22|2457.33|2457.33|2457.33|2457.33|2457.22|2457.22|0
1605783120000|2020-11-19 10:52:00|2457.44|2457.44|2457.44|2457.44|2457.44|2457.44|2457.44|2457.44|0
1605783130000|2020-11-19 10:52:10|2457.94|2457.94|2457.44|2457.44|2457.94|2457.94|2457.44|2457.44|0
1605783140000|2020-11-19 10:52:20|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|2456.99|2456.99|0
1605783150000|2020-11-19 10:52:30|2457.07|2457.07|2457.13|2457.13|2457.19|2457.19|2456.86|2456.86|0
1605783170000|2020-11-19 10:52:50|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|2457.11|0
1605783180000|2020-11-19 10:53:00|2457.14|2457.14|2456.97|2456.97|2457.14|2457.14|2456.97|2456.97|0
1605783190000|2020-11-19 10:53:10|2456.8|2456.8|2456.91|2456.91|2456.91|2456.91|2456.69|2456.69|0
1605783200000|2020-11-19 10:53:20|2457.08|2457.08|2457.25|2457.25|2457.25|2457.25|2457.08|2457.08|0
1605783210000|2020-11-19 10:53:30|2456.92|2456.92|2457.2|2457.2|2457.2|2457.2|2456.92|2456.92|0
1605783220000|2020-11-19 10:53:40|2457.19|2457.19|2457.31|2457.31|2457.31|2457.31|2457.19|2457.19|0
1605783230000|2020-11-19 10:53:50|2457.37|2457.37|2457.75|2457.75|2457.92|2457.92|2457.37|2457.37|0
1605783240000|2020-11-19 10:54:00|2457.88|2457.88|2458.24|2458.24|2458.24|2458.24|2457.88|2457.88|0
1605783250000|2020-11-19 10:54:10|2458.2|2458.2|2457.97|2457.97|2458.2|2458.2|2457.97|2457.97|0
1605783260000|2020-11-19 10:54:20|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|2457.85|0
1605783270000|2020-11-19 10:54:30|2457.68|2457.68|2457.19|2457.19|2457.68|2457.68|2457.17|2457.17|0
1605783280000|2020-11-19 10:54:40|2457.14|2457.14|2456.29|2456.29|2457.14|2457.14|2456.29|2456.29|0
1605783290000|2020-11-19 10:54:50|2456.35|2456.35|2456.29|2456.29|2456.8|2456.8|2456.29|2456.29|0
1605783300000|2020-11-19 10:55:00|2456.23|2456.23|2456.31|2456.31|2456.31|2456.31|2456.08|2456.08|0
1605783310000|2020-11-19 10:55:10|2456.42|2456.42|2456.42|2456.42|2456.42|2456.42|2456.42|2456.42|0
1605783320000|2020-11-19 10:55:20|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|0
1605783340000|2020-11-19 10:55:40|2456.43|2456.43|2456.59|2456.59|2456.59|2456.59|2456.26|2456.26|0
1605783350000|2020-11-19 10:55:50|2456.68|2456.68|2456.63|2456.63|2456.68|2456.68|2456.63|2456.63|0
1605783360000|2020-11-19 10:56:00|2456.74|2456.74|2456.86|2456.86|2456.96|2456.96|2456.74|2456.74|0
1605783370000|2020-11-19 10:56:10|2456.81|2456.81|2456.73|2456.73|2456.81|2456.81|2456.73|2456.73|0
1605783380000|2020-11-19 10:56:20|2456.85|2456.85|2456.96|2456.96|2456.96|2456.96|2456.85|2456.85|0
1605783390000|2020-11-19 10:56:30|2456.94|2456.94|2456.75|2456.75|2456.95|2456.95|2456.72|2456.72|0
1605783400000|2020-11-19 10:56:40|2456.71|2456.71|2455.72|2455.72|2456.71|2456.71|2455.56|2455.56|0
1605783410000|2020-11-19 10:56:50|2455.75|2455.75|2455.82|2455.82|2455.84|2455.84|2455.75|2455.75|0
1605783420000|2020-11-19 10:57:00|2455.81|2455.81|2455.36|2455.36|2455.81|2455.81|2455.36|2455.36|0
1605783430000|2020-11-19 10:57:10|2455.31|2455.31|2454.7|2454.7|2455.31|2455.31|2454.69|2454.69|0
1605783440000|2020-11-19 10:57:20|2454.68|2454.68|2454.94|2454.94|2454.96|2454.96|2454.68|2454.68|0
1605783450000|2020-11-19 10:57:30|2454.83|2454.83|2455.02|2455.02|2455.02|2455.02|2454.74|2454.74|0
1605783460000|2020-11-19 10:57:40|2455.06|2455.06|2455.17|2455.17|2455.17|2455.17|2455.05|2455.05|0
1605783470000|2020-11-19 10:57:50|2455.24|2455.24|2454.98|2454.98|2455.24|2455.24|2454.72|2454.72|0
1605783480000|2020-11-19 10:58:00|2454.87|2454.87|2455.57|2455.57|2455.57|2455.57|2454.87|2454.87|0
1605783490000|2020-11-19 10:58:10|2455.61|2455.61|2455.42|2455.42|2455.61|2455.61|2455.42|2455.42|0
1605783500000|2020-11-19 10:58:20|2455.54|2455.54|2455.58|2455.58|2455.58|2455.58|2455.54|2455.54|0
1605783510000|2020-11-19 10:58:30|2455.66|2455.66|2455.34|2455.34|2455.66|2455.66|2455.34|2455.34|0
1605783520000|2020-11-19 10:58:40|2455.3|2455.3|2455.03|2455.03|2455.3|2455.3|2455.03|2455.03|0
1605783530000|2020-11-19 10:58:50|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|2454.86|0
1605783540000|2020-11-19 10:59:00|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|2454.9|0
1605783550000|2020-11-19 10:59:10|2454.91|2454.91|2454.61|2454.61|2454.91|2454.91|2454.56|2454.56|0
1605783560000|2020-11-19 10:59:20|2454.73|2454.73|2454.58|2454.58|2454.73|2454.73|2454.58|2454.58|0
1605783570000|2020-11-19 10:59:30|2454.3|2454.3|2454.29|2454.29|2454.3|2454.3|2454.23|2454.23|0
1605783580000|2020-11-19 10:59:40|2454.28|2454.28|2454.4|2454.4|2454.4|2454.4|2454.28|2454.28|0
1605783590000|2020-11-19 10:59:50|2454.41|2454.41|2454.02|2454.02|2454.41|2454.41|2454.02|2454.02|0
1605783600000|2020-11-19 11:00:00|2454.58|2454.58|2454.82|2454.82|2454.82|2454.82|2454.58|2454.58|0
1605783610000|2020-11-19 11:00:10|2454.88|2454.88|2454.53|2454.53|2454.88|2454.88|2454.53|2454.53|0
1605783620000|2020-11-19 11:00:20|2454.68|2454.68|2455.6|2455.6|2455.6|2455.6|2454.68|2454.68|0
1605783630000|2020-11-19 11:00:30|2455.44|2455.44|2455.82|2455.82|2455.94|2455.94|2455.44|2455.44|0
1605783640000|2020-11-19 11:00:40|2455.86|2455.86|2457.11|2457.11|2457.11|2457.11|2455.86|2455.86|0
1605783650000|2020-11-19 11:00:50|2457.27|2457.27|2457.49|2457.49|2457.49|2457.49|2457.07|2457.07|0
1605783660000|2020-11-19 11:01:00|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|0
1605783670000|2020-11-19 11:01:10|2457.58|2457.58|2457.89|2457.89|2457.95|2457.95|2457.58|2457.58|0
1605783680000|2020-11-19 11:01:20|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1605783700000|2020-11-19 11:01:40|2457.81|2457.81|2459.35|2459.35|2459.35|2459.35|2457.81|2457.81|0
1605783710000|2020-11-19 11:01:50|2459.42|2459.42|2459.48|2459.48|2459.54|2459.54|2459.37|2459.37|0
1605783720000|2020-11-19 11:02:00|2459.5|2459.5|2459.24|2459.24|2459.63|2459.63|2459.18|2459.18|0
1605783730000|2020-11-19 11:02:10|2459.46|2459.46|2459.44|2459.44|2459.46|2459.46|2459.44|2459.44|0
1605783740000|2020-11-19 11:02:20|2459.38|2459.38|2459.32|2459.32|2459.49|2459.49|2459.32|2459.32|0
1605783750000|2020-11-19 11:02:30|2459.25|2459.25|2459.19|2459.19|2459.25|2459.25|2459.08|2459.08|0
1605783760000|2020-11-19 11:02:40|2459.25|2459.25|2459.71|2459.71|2459.76|2459.76|2459.25|2459.25|0
1605783770000|2020-11-19 11:02:50|2459.54|2459.54|2459.71|2459.71|2459.71|2459.71|2459.54|2459.54|0
1605783780000|2020-11-19 11:03:00|2459.77|2459.77|2459.63|2459.63|2459.77|2459.77|2459.6|2459.6|0
1605783790000|2020-11-19 11:03:10|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|0
1605783800000|2020-11-19 11:03:20|2459.66|2459.66|2459.65|2459.65|2459.69|2459.69|2459.65|2459.65|0
1605783810000|2020-11-19 11:03:30|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|0
1605783820000|2020-11-19 11:03:40|2460.04|2460.04|2460.21|2460.21|2460.21|2460.21|2460.04|2460.04|0
1605783830000|2020-11-19 11:03:50|2460.32|2460.32|2460.52|2460.52|2460.53|2460.53|2460.32|2460.32|0
1605783840000|2020-11-19 11:04:00|2460.63|2460.63|2460.46|2460.46|2460.63|2460.63|2460.46|2460.46|0
1605783850000|2020-11-19 11:04:10|2460.49|2460.49|2460.51|2460.51|2460.53|2460.53|2460.49|2460.49|0
1605783860000|2020-11-19 11:04:20|2460.56|2460.56|2460.64|2460.64|2460.64|2460.64|2460.56|2460.56|0
1605783870000|2020-11-19 11:04:30|2460.41|2460.41|2461.09|2461.09|2461.09|2461.09|2460.38|2460.38|0
1605783880000|2020-11-19 11:04:40|2461.15|2461.15|2460.81|2460.81|2461.28|2461.28|2460.75|2460.75|0
1605783890000|2020-11-19 11:04:50|2460.97|2460.97|2460.86|2460.86|2460.97|2460.97|2460.81|2460.81|0
1605783900000|2020-11-19 11:05:00|2460.9|2460.9|2460.72|2460.72|2461.07|2461.07|2460.72|2460.72|0
1605783910000|2020-11-19 11:05:10|2460.66|2460.66|2460.84|2460.84|2460.84|2460.84|2460.66|2460.66|0
1605783920000|2020-11-19 11:05:20|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|0
1605783930000|2020-11-19 11:05:30|2460.39|2460.39|2460.41|2460.41|2460.41|2460.41|2460.39|2460.39|0
1605783940000|2020-11-19 11:05:40|2460.37|2460.37|2460.39|2460.39|2460.39|2460.39|2460.19|2460.19|0
1605783950000|2020-11-19 11:05:50|2460.48|2460.48|2459.98|2459.98|2460.52|2460.52|2459.95|2459.95|0
1605783960000|2020-11-19 11:06:00|2459.65|2459.65|2459.2|2459.2|2459.65|2459.65|2459.2|2459.2|0
1605783970000|2020-11-19 11:06:10|2459.16|2459.16|2458.98|2458.98|2459.16|2459.16|2458.94|2458.94|0
1605783990000|2020-11-19 11:06:30|2458.97|2458.97|2458.58|2458.58|2458.97|2458.97|2458.32|2458.32|0
1605784000000|2020-11-19 11:06:40|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|2458.41|0
1605784010000|2020-11-19 11:06:50|2458.24|2458.24|2458.24|2458.24|2458.41|2458.41|2458.24|2458.24|0
1605784020000|2020-11-19 11:07:00|2458.21|2458.21|2457.81|2457.81|2458.21|2458.21|2457.75|2457.75|0
1605784030000|2020-11-19 11:07:10|2457.75|2457.75|2457.75|2457.75|2457.75|2457.75|2457.75|2457.75|0
1605784040000|2020-11-19 11:07:20|2457.72|2457.72|2457.9|2457.9|2457.9|2457.9|2457.72|2457.72|0
1605784050000|2020-11-19 11:07:30|2457.93|2457.93|2457.76|2457.76|2457.93|2457.93|2457.76|2457.76|0
1605784060000|2020-11-19 11:07:40|2457.59|2457.59|2457.76|2457.76|2457.88|2457.88|2457.59|2457.59|0
1605784070000|2020-11-19 11:07:50|2457.7|2457.7|2458.13|2458.13|2458.15|2458.15|2457.7|2457.7|0
1605784080000|2020-11-19 11:08:00|2458.4|2458.4|2458.34|2458.34|2458.4|2458.4|2458.34|2458.34|0
1605784090000|2020-11-19 11:08:10|2458.28|2458.28|2458.17|2458.17|2458.28|2458.28|2458.17|2458.17|0
1605784100000|2020-11-19 11:08:20|2458.16|2458.16|2458.13|2458.13|2458.16|2458.16|2458.13|2458.13|0
1605784110000|2020-11-19 11:08:30|2457.96|2457.96|2457.74|2457.74|2457.96|2457.96|2457.74|2457.74|0
1605784120000|2020-11-19 11:08:40|2457.68|2457.68|2457.67|2457.67|2457.68|2457.68|2457.67|2457.67|0
1605784130000|2020-11-19 11:08:50|2457.56|2457.56|2457|2457|2457.56|2457.56|2457|2457|0
1605784140000|2020-11-19 11:09:00|2456.96|2456.96|2457.13|2457.13|2457.19|2457.19|2456.96|2456.96|0
1605784150000|2020-11-19 11:09:10|2457.09|2457.09|2457.06|2457.06|2457.09|2457.09|2457.05|2457.05|0
1605784160000|2020-11-19 11:09:20|2457.12|2457.12|2456.96|2456.96|2457.18|2457.18|2456.85|2456.85|0
1605784170000|2020-11-19 11:09:30|2457.29|2457.29|2457.65|2457.65|2457.65|2457.65|2457.29|2457.29|0
1605784200000|2020-11-19 11:10:00|2457.72|2457.72|2457.88|2457.88|2458.05|2458.05|2457.72|2457.72|0
1605784210000|2020-11-19 11:10:10|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|0
1605784220000|2020-11-19 11:10:20|2457.81|2457.81|2457.7|2457.7|2457.81|2457.81|2457.7|2457.7|0
1605784230000|2020-11-19 11:10:30|2457.66|2457.66|2457.56|2457.56|2457.66|2457.66|2457.49|2457.49|0
1605784240000|2020-11-19 11:10:40|2457.73|2457.73|2457.62|2457.62|2457.73|2457.73|2457.62|2457.62|0
1605784250000|2020-11-19 11:10:50|2457.56|2457.56|2457.51|2457.51|2457.62|2457.62|2457.51|2457.51|0
1605784260000|2020-11-19 11:11:00|2457.45|2457.45|2457.37|2457.37|2457.57|2457.57|2457.36|2457.36|0
1605784270000|2020-11-19 11:11:10|2457.55|2457.55|2457.21|2457.21|2457.55|2457.55|2457.21|2457.21|0
1605784300000|2020-11-19 11:11:40|2457.16|2457.16|2456.54|2456.54|2457.16|2457.16|2456.54|2456.54|0
1605784310000|2020-11-19 11:11:50|2456.43|2456.43|2456.37|2456.37|2456.43|2456.43|2456.37|2456.37|0
1605784320000|2020-11-19 11:12:00|2456.54|2456.54|2456.71|2456.71|2456.71|2456.71|2456.54|2456.54|0
1605784330000|2020-11-19 11:12:10|2456.75|2456.75|2456.75|2456.75|2456.75|2456.75|2456.75|2456.75|0
1605784340000|2020-11-19 11:12:20|2456.84|2456.84|2456.89|2456.89|2456.89|2456.89|2456.84|2456.84|0
1605784360000|2020-11-19 11:12:40|2456.85|2456.85|2456.69|2456.69|2456.85|2456.85|2456.69|2456.69|0
1605784370000|2020-11-19 11:12:50|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|0
1605784380000|2020-11-19 11:13:00|2456.42|2456.42|2455.7|2455.7|2456.42|2456.42|2455.7|2455.7|0
1605784390000|2020-11-19 11:13:10|2455.66|2455.66|2455.85|2455.85|2455.89|2455.89|2455.66|2455.66|0
1605784400000|2020-11-19 11:13:20|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|0
1605784420000|2020-11-19 11:13:40|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|2455.83|0
1605784430000|2020-11-19 11:13:50|2456|2456|2456|2456|2456|2456|2456|2456|0
1605784440000|2020-11-19 11:14:00|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|0
1605784450000|2020-11-19 11:14:10|2455.96|2455.96|2454.93|2454.93|2455.96|2455.96|2454.67|2454.67|0
1605784470000|2020-11-19 11:14:30|2454.85|2454.85|2454.29|2454.29|2454.85|2454.85|2454.29|2454.29|0
1605784480000|2020-11-19 11:14:40|2454.35|2454.35|2454.68|2454.68|2454.68|2454.68|2454.35|2454.35|0
1605784490000|2020-11-19 11:14:50|2454.65|2454.65|2454.7|2454.7|2454.7|2454.7|2454.65|2454.65|0
1605784500000|2020-11-19 11:15:00|2454.73|2454.73|2454.04|2454.04|2454.73|2454.73|2454.04|2454.04|0
1605784510000|2020-11-19 11:15:10|2454.37|2454.37|2453.92|2453.92|2454.37|2454.37|2453.88|2453.88|0
1605784520000|2020-11-19 11:15:20|2453.59|2453.59|2453.92|2453.92|2454.03|2454.03|2453.59|2453.59|0
1605784540000|2020-11-19 11:15:40|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|2453.75|0
1605784550000|2020-11-19 11:15:50|2453.58|2453.58|2453.63|2453.63|2453.63|2453.63|2453.58|2453.58|0
1605784560000|2020-11-19 11:16:00|2453.57|2453.57|2453.57|2453.57|2453.57|2453.57|2453.57|2453.57|0
1605784570000|2020-11-19 11:16:10|2453.63|2453.63|2453.63|2453.63|2453.63|2453.63|2453.63|2453.63|0
1605784580000|2020-11-19 11:16:20|2453.79|2453.79|2453.46|2453.46|2453.79|2453.79|2453.46|2453.46|0
1605784590000|2020-11-19 11:16:30|2453.52|2453.52|2453.52|2453.52|2453.52|2453.52|2453.52|2453.52|0
1605784600000|2020-11-19 11:16:40|2453.48|2453.48|2453.96|2453.96|2453.96|2453.96|2453.48|2453.48|0
1605784610000|2020-11-19 11:16:50|2453.8|2453.8|2453.8|2453.8|2453.8|2453.8|2453.8|2453.8|0
1605784620000|2020-11-19 11:17:00|2453.74|2453.74|2453.64|2453.64|2453.74|2453.74|2453.64|2453.64|0
1605784630000|2020-11-19 11:17:10|2453.82|2453.82|2454.1|2454.1|2454.1|2454.1|2453.82|2453.82|0
1605784640000|2020-11-19 11:17:20|2454.05|2454.05|2454.05|2454.05|2454.05|2454.05|2454.05|2454.05|0
1605784660000|2020-11-19 11:17:40|2453.88|2453.88|2453.13|2453.13|2453.88|2453.88|2453.13|2453.13|0
1605784670000|2020-11-19 11:17:50|2453.08|2453.08|2452.66|2452.66|2453.08|2453.08|2452.65|2452.65|0
1605784680000|2020-11-19 11:18:00|2452.61|2452.61|2453.08|2453.08|2453.08|2453.08|2452.61|2452.61|0
1605784690000|2020-11-19 11:18:10|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|2453.31|0
1605784700000|2020-11-19 11:18:20|2453.38|2453.38|2453.42|2453.42|2453.42|2453.42|2453.38|2453.38|0
1605784710000|2020-11-19 11:18:30|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|2453.37|0
1605784730000|2020-11-19 11:18:50|2452.37|2452.37|2452.37|2452.37|2452.37|2452.37|2452.2|2452.2|0
1605784740000|2020-11-19 11:19:00|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|2452.33|0
1605784750000|2020-11-19 11:19:10|2451.99|2451.99|2451.03|2451.03|2451.99|2451.99|2451.03|2451.03|0
1605784760000|2020-11-19 11:19:20|2451.19|2451.19|2451.1|2451.1|2451.19|2451.19|2451.03|2451.03|0
1605784790000|2020-11-19 11:19:50|2451.76|2451.76|2451.6|2451.6|2451.76|2451.76|2451.6|2451.6|0
1605784800000|2020-11-19 11:20:00|2451.64|2451.64|2451.64|2451.64|2451.64|2451.64|2451.64|2451.64|0
1605784810000|2020-11-19 11:20:10|2451.81|2451.81|2451.64|2451.64|2451.81|2451.81|2451.64|2451.64|0
1605784820000|2020-11-19 11:20:20|2451.6|2451.6|2451.77|2451.77|2451.77|2451.77|2451.6|2451.6|0
1605784830000|2020-11-19 11:20:30|2451.93|2451.93|2451.82|2451.82|2451.93|2451.93|2451.77|2451.77|0
1605784840000|2020-11-19 11:20:40|2452.08|2452.08|2452.24|2452.24|2452.24|2452.24|2452.08|2452.08|0
1605784850000|2020-11-19 11:20:50|2452.28|2452.28|2452.12|2452.12|2452.28|2452.28|2452.12|2452.12|0
1605784860000|2020-11-19 11:21:00|2451.95|2451.95|2451.85|2451.85|2451.95|2451.95|2451.71|2451.71|0
1605784870000|2020-11-19 11:21:10|2451.92|2451.92|2451.81|2451.81|2451.92|2451.92|2451.81|2451.81|0
1605784880000|2020-11-19 11:21:20|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|0
1605784890000|2020-11-19 11:21:30|2452.02|2452.02|2452.24|2452.24|2452.24|2452.24|2452.02|2452.02|0
1605784900000|2020-11-19 11:21:40|2452.27|2452.27|2452.27|2452.27|2452.27|2452.27|2452.27|2452.27|0
1605784920000|2020-11-19 11:22:00|2452.22|2452.22|2451.22|2451.22|2452.22|2452.22|2451.22|2451.22|0
1605784930000|2020-11-19 11:22:10|2450.79|2450.79|2450.75|2450.75|2450.79|2450.79|2450.75|2450.75|0
1605784940000|2020-11-19 11:22:20|2450.7|2450.7|2450.59|2450.59|2450.75|2450.75|2450.59|2450.59|0
1605784950000|2020-11-19 11:22:30|2450.58|2450.58|2450.62|2450.62|2450.62|2450.62|2450.58|2450.58|0
1605784960000|2020-11-19 11:22:40|2450.33|2450.33|2449.62|2449.62|2450.33|2450.33|2449.62|2449.62|0
1605784970000|2020-11-19 11:22:50|2449.58|2449.58|2449.75|2449.75|2449.75|2449.75|2449.58|2449.58|0
1605784980000|2020-11-19 11:23:00|2449.7|2449.7|2449.82|2449.82|2449.82|2449.82|2449.7|2449.7|0
1605784990000|2020-11-19 11:23:10|2449.48|2449.48|2449.83|2449.83|2449.83|2449.83|2449.48|2449.48|0
1605785010000|2020-11-19 11:23:30|2450|2450|2450|2450|2450|2450|2450|2450|0
1605785020000|2020-11-19 11:23:40|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|2450.16|0
1605785030000|2020-11-19 11:23:50|2450.2|2450.2|2450.2|2450.2|2450.2|2450.2|2450.2|2450.2|0
1605785040000|2020-11-19 11:24:00|2450.13|2450.13|2449.97|2449.97|2450.13|2450.13|2449.97|2449.97|0
1605785050000|2020-11-19 11:24:10|2449.93|2449.93|2450.1|2450.1|2450.1|2450.1|2449.93|2449.93|0
1605785080000|2020-11-19 11:24:40|2450.43|2450.43|2450.96|2450.96|2451.13|2451.13|2450.26|2450.26|0
1605785100000|2020-11-19 11:25:00|2451.3|2451.3|2451.5|2451.5|2451.5|2451.5|2451.3|2451.3|0
1605785110000|2020-11-19 11:25:10|2451.54|2451.54|2451.37|2451.37|2451.54|2451.54|2451.37|2451.37|0
1605785120000|2020-11-19 11:25:20|2451.2|2451.2|2451.21|2451.21|2451.21|2451.21|2451.2|2451.2|0
1605785130000|2020-11-19 11:25:30|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|2451.05|0
1605785140000|2020-11-19 11:25:40|2450.97|2450.97|2450.97|2450.97|2450.97|2450.97|2450.97|2450.97|0
1605785150000|2020-11-19 11:25:50|2450.99|2450.99|2450.98|2450.98|2450.99|2450.99|2450.98|2450.98|0
1605785160000|2020-11-19 11:26:00|2450.81|2450.81|2450.81|2450.81|2450.98|2450.98|2450.81|2450.81|0
1605785170000|2020-11-19 11:26:10|2451.02|2451.02|2451.39|2451.39|2451.39|2451.39|2451.02|2451.02|0
1605785180000|2020-11-19 11:26:20|2451.36|2451.36|2451.36|2451.36|2451.36|2451.36|2451.36|2451.36|0
1605785190000|2020-11-19 11:26:30|2451.47|2451.47|2451.14|2451.14|2451.47|2451.47|2451.14|2451.14|0
1605785200000|2020-11-19 11:26:40|2450.81|2450.81|2450.81|2450.81|2450.92|2450.92|2450.81|2450.81|0
1605785230000|2020-11-19 11:27:10|2450.64|2450.64|2450.24|2450.24|2450.64|2450.64|2450.24|2450.24|0
1605785250000|2020-11-19 11:27:30|2450.3|2450.3|2450.36|2450.36|2450.36|2450.36|2450.3|2450.3|0
1605785260000|2020-11-19 11:27:40|2450.69|2450.69|2450.69|2450.69|2450.69|2450.69|2450.69|2450.69|0
1605785270000|2020-11-19 11:27:50|2450.86|2450.86|2451.07|2451.07|2451.13|2451.13|2450.86|2450.86|0
1605785280000|2020-11-19 11:28:00|2451.03|2451.03|2450.92|2450.92|2451.03|2451.03|2450.92|2450.92|0
1605785290000|2020-11-19 11:28:10|2451|2451|2451.86|2451.86|2451.92|2451.92|2451|2451|0
1605785300000|2020-11-19 11:28:20|2452.36|2452.36|2451.74|2451.74|2452.36|2452.36|2451.74|2451.74|0
1605785310000|2020-11-19 11:28:30|2451.69|2451.69|2451.69|2451.69|2451.69|2451.69|2451.63|2451.63|0
1605785320000|2020-11-19 11:28:40|2451.74|2451.74|2451.74|2451.74|2451.74|2451.74|2451.74|2451.74|0
1605785330000|2020-11-19 11:28:50|2451.63|2451.63|2451.8|2451.8|2451.8|2451.8|2451.63|2451.63|0
1605785340000|2020-11-19 11:29:00|2451.97|2451.97|2452.25|2452.25|2452.25|2452.25|2451.97|2451.97|0
1605785350000|2020-11-19 11:29:10|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|2452.42|0
1605785360000|2020-11-19 11:29:20|2452.25|2452.25|2452.25|2452.25|2452.25|2452.25|2452.25|2452.25|0
1605785370000|2020-11-19 11:29:30|2451.91|2451.91|2451.8|2451.8|2451.91|2451.91|2451.8|2451.8|0
1605785380000|2020-11-19 11:29:40|2451.64|2451.64|2451.65|2451.65|2451.71|2451.71|2451.51|2451.51|0
1605785390000|2020-11-19 11:29:50|2451.76|2451.76|2451.72|2451.72|2451.76|2451.76|2451.72|2451.72|0
1605785400000|2020-11-19 11:30:00|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|2451.61|0
1605785410000|2020-11-19 11:30:10|2451.78|2451.78|2451.78|2451.78|2451.78|2451.78|2451.78|2451.78|0
1605785420000|2020-11-19 11:30:20|2451.82|2451.82|2451.31|2451.31|2451.82|2451.82|2451.31|2451.31|0
1605785430000|2020-11-19 11:30:30|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|2451.37|0
1605785440000|2020-11-19 11:30:40|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|2451.25|0
1605785450000|2020-11-19 11:30:50|2451.92|2451.92|2451.96|2451.96|2451.96|2451.96|2451.86|2451.86|0
1605785460000|2020-11-19 11:31:00|2451.85|2451.85|2452.01|2452.01|2452.01|2452.01|2451.85|2451.85|0
1605785470000|2020-11-19 11:31:10|2452.13|2452.13|2452.29|2452.29|2452.29|2452.29|2452.04|2452.04|0
1605785480000|2020-11-19 11:31:20|2452.17|2452.17|2452.13|2452.13|2452.17|2452.17|2452.13|2452.13|0
1605785490000|2020-11-19 11:31:30|2451.8|2451.8|2452.03|2452.03|2452.03|2452.03|2451.8|2451.8|0
1605785520000|2020-11-19 11:32:00|2452.19|2452.19|2452.3|2452.3|2452.36|2452.36|2452.19|2452.19|0
1605785530000|2020-11-19 11:32:10|2452.13|2452.13|2452.1|2452.1|2452.13|2452.13|2451.76|2451.76|0
1605785540000|2020-11-19 11:32:20|2452.44|2452.44|2452.49|2452.49|2452.49|2452.49|2452.44|2452.44|0
1605785560000|2020-11-19 11:32:40|2452.44|2452.44|2452.48|2452.48|2452.48|2452.48|2452.42|2452.42|0
1605785570000|2020-11-19 11:32:50|2452.59|2452.59|2452.25|2452.25|2452.59|2452.59|2452.25|2452.25|0
1605785580000|2020-11-19 11:33:00|2452.42|2452.42|2452.96|2452.96|2452.96|2452.96|2452.42|2452.42|0
1605785590000|2020-11-19 11:33:10|2453.02|2453.02|2453.08|2453.08|2453.14|2453.14|2453.02|2453.02|0
1605785600000|2020-11-19 11:33:20|2453.04|2453.04|2452.59|2452.59|2453.04|2453.04|2452.59|2452.59|0
1605785610000|2020-11-19 11:33:30|2452.58|2452.58|2452.49|2452.49|2453.11|2453.11|2452.45|2452.45|0
1605785620000|2020-11-19 11:33:40|2452.65|2452.65|2452.7|2452.7|2452.7|2452.7|2452.62|2452.62|0
1605785630000|2020-11-19 11:33:50|2452.74|2452.74|2452.79|2452.79|2452.79|2452.79|2452.74|2452.74|0
1605785640000|2020-11-19 11:34:00|2452.84|2452.84|2452.84|2452.84|2452.84|2452.84|2452.84|2452.84|0
1605785660000|2020-11-19 11:34:20|2452.89|2452.89|2453.06|2453.06|2453.06|2453.06|2452.66|2452.66|0
1605785670000|2020-11-19 11:34:30|2453.23|2453.23|2453.23|2453.23|2453.23|2453.23|2453.23|2453.23|0
1605785680000|2020-11-19 11:34:40|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|0
1605785690000|2020-11-19 11:34:50|2453.6|2453.6|2454.15|2454.15|2454.15|2454.15|2453.6|2453.6|0
1605785700000|2020-11-19 11:35:00|2454.2|2454.2|2454.15|2454.15|2454.2|2454.2|2454.15|2454.15|0
1605785710000|2020-11-19 11:35:10|2454.09|2454.09|2453.94|2453.94|2454.09|2454.09|2453.88|2453.88|0
1605785730000|2020-11-19 11:35:30|2454.01|2454.01|2454.18|2454.18|2454.18|2454.18|2454.01|2454.01|0
1605785740000|2020-11-19 11:35:40|2454.23|2454.23|2454.3|2454.3|2454.35|2454.35|2454.23|2454.23|0
1605785750000|2020-11-19 11:35:50|2454.29|2454.29|2454.44|2454.44|2454.44|2454.44|2454.28|2454.28|0
1605785760000|2020-11-19 11:36:00|2454.56|2454.56|2454.17|2454.17|2454.56|2454.56|2454.17|2454.17|0
1605785770000|2020-11-19 11:36:10|2454.33|2454.33|2453.94|2453.94|2454.33|2454.33|2453.94|2453.94|0
1605785790000|2020-11-19 11:36:30|2453.98|2453.98|2454.76|2454.76|2454.76|2454.76|2453.98|2453.98|0
1605785800000|2020-11-19 11:36:40|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|2454.82|0
1605785810000|2020-11-19 11:36:50|2454.85|2454.85|2454.86|2454.86|2454.86|2454.86|2454.85|2454.85|0
1605785820000|2020-11-19 11:37:00|2454.8|2454.8|2454.34|2454.34|2454.8|2454.8|2454.34|2454.34|0
1605785830000|2020-11-19 11:37:10|2454.08|2454.08|2453.58|2453.58|2454.08|2454.08|2453.58|2453.58|0
1605785840000|2020-11-19 11:37:20|2453.69|2453.69|2454.03|2454.03|2454.03|2454.03|2453.69|2453.69|0
1605785880000|2020-11-19 11:38:00|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|0
1605785900000|2020-11-19 11:38:20|2454.02|2454.02|2453.85|2453.85|2454.08|2454.08|2453.85|2453.85|0
1605785910000|2020-11-19 11:38:30|2453.76|2453.76|2453.27|2453.27|2453.76|2453.76|2453.27|2453.27|0
1605785920000|2020-11-19 11:38:40|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|2453.39|0
1605785940000|2020-11-19 11:39:00|2453.95|2453.95|2454.02|2454.02|2454.02|2454.02|2453.95|2453.95|0
1605785960000|2020-11-19 11:39:20|2454.25|2454.25|2454.5|2454.5|2454.5|2454.5|2454.25|2454.25|0
1605785970000|2020-11-19 11:39:30|2454.67|2454.67|2454.67|2454.67|2454.67|2454.67|2454.67|2454.67|0
1605785980000|2020-11-19 11:39:40|2454.63|2454.63|2455.01|2455.01|2455.01|2455.01|2454.63|2454.63|0
1605785990000|2020-11-19 11:39:50|2455.34|2455.34|2455.55|2455.55|2455.57|2455.57|2455.34|2455.34|0
1605786010000|2020-11-19 11:40:10|2455.61|2455.61|2455.66|2455.66|2455.66|2455.66|2455.61|2455.61|0
1605786020000|2020-11-19 11:40:20|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|0
1605786030000|2020-11-19 11:40:30|2455.47|2455.47|2455.29|2455.29|2455.47|2455.47|2455.29|2455.29|0
1605786070000|2020-11-19 11:41:10|2455.32|2455.32|2455.21|2455.21|2455.32|2455.32|2455.21|2455.21|0
1605786080000|2020-11-19 11:41:20|2454.98|2454.98|2454.92|2454.92|2455.15|2455.15|2454.92|2454.92|0
1605786090000|2020-11-19 11:41:30|2454.97|2454.97|2455|2455|2455.17|2455.17|2454.97|2454.97|0
1605786100000|2020-11-19 11:41:40|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|0
1605786120000|2020-11-19 11:42:00|2454.78|2454.78|2454.64|2454.64|2454.78|2454.78|2454.64|2454.64|0
1605786140000|2020-11-19 11:42:20|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|0
1605786150000|2020-11-19 11:42:30|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|2454.64|0
1605786160000|2020-11-19 11:42:40|2454.53|2454.53|2454.43|2454.43|2454.53|2454.53|2454.43|2454.43|0
1605786180000|2020-11-19 11:43:00|2454.27|2454.27|2454.02|2454.02|2454.38|2454.38|2454.02|2454.02|0
1605786190000|2020-11-19 11:43:10|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|0
1605786200000|2020-11-19 11:43:20|2453.99|2453.99|2454.16|2454.16|2454.16|2454.16|2453.99|2453.99|0
1605786210000|2020-11-19 11:43:30|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|2453.99|0
1605786220000|2020-11-19 11:43:40|2453.95|2453.95|2454.06|2454.06|2454.12|2454.12|2453.95|2453.95|0
1605786230000|2020-11-19 11:43:50|2454.18|2454.18|2454.22|2454.22|2454.22|2454.22|2454.18|2454.18|0
1605786240000|2020-11-19 11:44:00|2454.11|2454.11|2454.54|2454.54|2454.54|2454.54|2454.05|2454.05|0
1605786250000|2020-11-19 11:44:10|2454.56|2454.56|2454.64|2454.64|2454.64|2454.64|2454.56|2454.56|0
1605786260000|2020-11-19 11:44:20|2454.66|2454.66|2454.82|2454.82|2454.82|2454.82|2454.66|2454.66|0
1605786270000|2020-11-19 11:44:30|2454.71|2454.71|2454.71|2454.71|2454.71|2454.71|2454.71|2454.71|0
1605786290000|2020-11-19 11:44:50|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|0
1605786300000|2020-11-19 11:45:00|2454.71|2454.71|2455.14|2455.14|2455.14|2455.14|2454.66|2454.66|0
1605786310000|2020-11-19 11:45:10|2454.98|2454.98|2454.76|2454.76|2454.98|2454.98|2454.76|2454.76|0
1605786320000|2020-11-19 11:45:20|2454.74|2454.74|2454.86|2454.86|2454.86|2454.86|2454.74|2454.74|0
1605786340000|2020-11-19 11:45:40|2454.74|2454.74|2454.58|2454.58|2454.74|2454.74|2454.58|2454.58|0
1605786350000|2020-11-19 11:45:50|2454.52|2454.52|2454.68|2454.68|2454.68|2454.68|2454.52|2454.52|0
1605786380000|2020-11-19 11:46:20|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|2454.85|0
1605786390000|2020-11-19 11:46:30|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|2454.74|0
1605786400000|2020-11-19 11:46:40|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|0
1605786410000|2020-11-19 11:46:50|2455.11|2455.11|2455.17|2455.17|2455.17|2455.17|2455.11|2455.11|0
1605786420000|2020-11-19 11:47:00|2455.21|2455.21|2455.27|2455.27|2455.27|2455.27|2455.21|2455.21|0
1605786430000|2020-11-19 11:47:10|2455.31|2455.31|2455.31|2455.31|2455.31|2455.31|2455.31|2455.31|0
1605786440000|2020-11-19 11:47:20|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|2455.15|0
1605786450000|2020-11-19 11:47:30|2455.46|2455.46|2455.58|2455.58|2455.74|2455.74|2455.46|2455.46|0
1605786460000|2020-11-19 11:47:40|2455.79|2455.79|2456.54|2456.54|2456.59|2456.59|2455.78|2455.78|0
1605786470000|2020-11-19 11:47:50|2456.59|2456.59|2457.59|2457.59|2457.59|2457.59|2456.59|2456.59|0
1605786480000|2020-11-19 11:48:00|2457.64|2457.64|2457.59|2457.59|2457.64|2457.64|2457.59|2457.59|0
1605786490000|2020-11-19 11:48:10|2458.59|2458.59|2458.54|2458.54|2458.7|2458.7|2458.54|2458.54|0
1605786500000|2020-11-19 11:48:20|2458.37|2458.37|2458.31|2458.31|2458.37|2458.37|2458.31|2458.31|0
1605786510000|2020-11-19 11:48:30|2458.32|2458.32|2457.95|2457.95|2458.32|2458.32|2457.95|2457.95|0
1605786520000|2020-11-19 11:48:40|2457.62|2457.62|2456.64|2456.64|2457.62|2457.62|2456.64|2456.64|0
1605786540000|2020-11-19 11:49:00|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|0
1605786550000|2020-11-19 11:49:10|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|2456.58|0
1605786560000|2020-11-19 11:49:20|2456.74|2456.74|2456.91|2456.91|2456.91|2456.91|2456.74|2456.74|0
1605786570000|2020-11-19 11:49:30|2457.2|2457.2|2457.23|2457.23|2457.23|2457.23|2457.2|2457.2|0
1605786590000|2020-11-19 11:49:50|2457.73|2457.73|2457.9|2457.9|2457.9|2457.9|2457.73|2457.73|0
1605786600000|2020-11-19 11:50:00|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|2457.96|0
1605786610000|2020-11-19 11:50:10|2457.9|2457.9|2457.74|2457.74|2457.9|2457.9|2457.74|2457.74|0
1605786620000|2020-11-19 11:50:20|2457.41|2457.41|2457.25|2457.25|2457.41|2457.41|2457.25|2457.25|0
1605786630000|2020-11-19 11:50:30|2457.22|2457.22|2456.88|2456.88|2457.22|2457.22|2456.88|2456.88|0
1605786640000|2020-11-19 11:50:40|2456.8|2456.8|2456.8|2456.8|2456.8|2456.8|2456.8|2456.8|0
1605786650000|2020-11-19 11:50:50|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|0
1605786670000|2020-11-19 11:51:10|2456.78|2456.78|2456.27|2456.27|2456.78|2456.78|2456.27|2456.27|0
1605786680000|2020-11-19 11:51:20|2456.33|2456.33|2456.67|2456.67|2456.67|2456.67|2456.33|2456.33|0
1605786690000|2020-11-19 11:51:30|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|2456.7|0
1605786700000|2020-11-19 11:51:40|2456.64|2456.64|2456.64|2456.64|2456.64|2456.64|2456.64|2456.64|0
1605786710000|2020-11-19 11:51:50|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|0
1605786720000|2020-11-19 11:52:00|2456.69|2456.69|2456.86|2456.86|2456.86|2456.86|2456.69|2456.69|0
1605786730000|2020-11-19 11:52:10|2457.02|2457.02|2456.86|2456.86|2457.02|2457.02|2456.86|2456.86|0
1605786740000|2020-11-19 11:52:20|2456.91|2456.91|2457.11|2457.11|2457.11|2457.11|2456.91|2456.91|0
1605786760000|2020-11-19 11:52:40|2457.07|2457.07|2456.74|2456.74|2457.07|2457.07|2456.74|2456.74|0
1605786770000|2020-11-19 11:52:50|2456.85|2456.85|2456.97|2456.97|2457.03|2457.03|2456.85|2456.85|0
1605786790000|2020-11-19 11:53:10|2457.13|2457.13|2457.14|2457.14|2457.16|2457.16|2457.1|2457.1|0
1605786800000|2020-11-19 11:53:20|2457.31|2457.31|2458.24|2458.24|2458.24|2458.24|2457.31|2457.31|0
1605786810000|2020-11-19 11:53:30|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|0
1605786820000|2020-11-19 11:53:40|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|2458.05|0
1605786830000|2020-11-19 11:53:50|2458.1|2458.1|2458.15|2458.15|2458.15|2458.15|2458.1|2458.1|0
1605786840000|2020-11-19 11:54:00|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|0
1605786850000|2020-11-19 11:54:10|2458.82|2458.82|2458.82|2458.82|2458.82|2458.82|2458.82|2458.82|0
1605786860000|2020-11-19 11:54:20|2458.77|2458.77|2458.52|2458.52|2458.77|2458.77|2458.52|2458.52|0
1605786870000|2020-11-19 11:54:30|2458.29|2458.29|2457.79|2457.79|2458.29|2458.29|2457.79|2457.79|0
1605786880000|2020-11-19 11:54:40|2457.76|2457.76|2457.7|2457.7|2457.76|2457.76|2457.7|2457.7|0
1605786890000|2020-11-19 11:54:50|2457.76|2457.76|2457.86|2457.86|2457.86|2457.86|2457.76|2457.76|0
1605786900000|2020-11-19 11:55:00|2457.8|2457.8|2457.81|2457.81|2457.81|2457.81|2457.77|2457.77|0
1605786920000|2020-11-19 11:55:20|2457.64|2457.64|2457.64|2457.64|2457.64|2457.64|2457.64|2457.64|0
1605786940000|2020-11-19 11:55:40|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|2457.81|0
1605786950000|2020-11-19 11:55:50|2457.85|2457.85|2458.04|2458.04|2458.04|2458.04|2457.73|2457.73|0
1605786960000|2020-11-19 11:56:00|2457.93|2457.93|2457.88|2457.88|2457.93|2457.93|2457.82|2457.82|0
1605786970000|2020-11-19 11:56:10|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|2457.86|0
1605786980000|2020-11-19 11:56:20|2457.82|2457.82|2457.16|2457.16|2457.82|2457.82|2457.16|2457.16|0
1605786990000|2020-11-19 11:56:30|2457.1|2457.1|2456.73|2456.73|2457.1|2457.1|2456.65|2456.65|0
1605787000000|2020-11-19 11:56:40|2456.79|2456.79|2456.73|2456.73|2456.9|2456.9|2456.73|2456.73|0
1605787010000|2020-11-19 11:56:50|2456.77|2456.77|2456.49|2456.49|2456.77|2456.77|2456.49|2456.49|0
1605787020000|2020-11-19 11:57:00|2456.43|2456.43|2456.51|2456.51|2456.51|2456.51|2456.37|2456.37|0
1605787030000|2020-11-19 11:57:10|2456.46|2456.46|2456.68|2456.68|2456.68|2456.68|2456.42|2456.42|0
1605787050000|2020-11-19 11:57:30|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|0
1605787060000|2020-11-19 11:57:40|2456.76|2456.76|2456.93|2456.93|2456.93|2456.93|2456.76|2456.76|0
1605787070000|2020-11-19 11:57:50|2457.05|2457.05|2457.1|2457.1|2457.1|2457.1|2457.05|2457.05|0
1605787080000|2020-11-19 11:58:00|2457.05|2457.05|2456.93|2456.93|2457.05|2457.05|2456.93|2456.93|0
1605787090000|2020-11-19 11:58:10|2456.89|2456.89|2457.1|2457.1|2457.1|2457.1|2456.89|2456.89|0
1605787100000|2020-11-19 11:58:20|2457.14|2457.14|2457.92|2457.92|2457.92|2457.92|2457.14|2457.14|0
1605787110000|2020-11-19 11:58:30|2457.96|2457.96|2458.02|2458.02|2458.02|2458.02|2457.96|2457.96|0
1605787120000|2020-11-19 11:58:40|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|2458.14|0
1605787130000|2020-11-19 11:58:50|2458.06|2458.06|2458.73|2458.73|2458.73|2458.73|2458.06|2458.06|0
1605787140000|2020-11-19 11:59:00|2458.77|2458.77|2458.48|2458.48|2458.77|2458.77|2458.48|2458.48|0
1605787150000|2020-11-19 11:59:10|2458.51|2458.51|2458.23|2458.23|2458.56|2458.56|2458.23|2458.23|0
1605787160000|2020-11-19 11:59:20|2458.26|2458.26|2457.71|2457.71|2458.26|2458.26|2457.54|2457.54|0
1605787170000|2020-11-19 11:59:30|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|0
1605787190000|2020-11-19 11:59:50|2457.49|2457.49|2457.99|2457.99|2457.99|2457.99|2457.49|2457.49|0
1605787200000|2020-11-19 12:00:00|2458.13|2458.13|2458.36|2458.36|2458.36|2458.36|2458.13|2458.13|0
1605787210000|2020-11-19 12:00:10|2458.19|2458.19|2458.31|2458.31|2458.31|2458.31|2458.19|2458.19|0
1605787220000|2020-11-19 12:00:20|2458.32|2458.32|2458.57|2458.57|2458.57|2458.57|2458.32|2458.32|0
1605787230000|2020-11-19 12:00:30|2458.58|2458.58|2458.58|2458.58|2458.58|2458.58|2458.58|2458.58|0
1605787240000|2020-11-19 12:00:40|2458.52|2458.52|2458.52|2458.52|2458.52|2458.52|2458.52|2458.52|0
1605787250000|2020-11-19 12:00:50|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|2458.69|0
1605787260000|2020-11-19 12:01:00|2458.63|2458.63|2458.48|2458.48|2458.63|2458.63|2458.48|2458.48|0
1605787270000|2020-11-19 12:01:10|2458.15|2458.15|2458.31|2458.31|2458.31|2458.31|2458.15|2458.15|0
1605787280000|2020-11-19 12:01:20|2458.48|2458.48|2458.35|2458.35|2458.48|2458.48|2458.35|2458.35|0
1605787300000|2020-11-19 12:01:40|2458.57|2458.57|2458.73|2458.73|2458.73|2458.73|2458.57|2458.57|0
1605787310000|2020-11-19 12:01:50|2458.68|2458.68|2458.86|2458.86|2458.86|2458.86|2458.68|2458.68|0
1605787320000|2020-11-19 12:02:00|2458.93|2458.93|2458.66|2458.66|2458.93|2458.93|2458.66|2458.66|0
1605787330000|2020-11-19 12:02:10|2458.62|2458.62|2458.46|2458.46|2458.62|2458.62|2458.46|2458.46|0
1605787340000|2020-11-19 12:02:20|2458.34|2458.34|2458.32|2458.32|2458.34|2458.34|2458.32|2458.32|0
1605787350000|2020-11-19 12:02:30|2458.25|2458.25|2458.08|2458.08|2458.25|2458.25|2458.08|2458.08|0
1605787360000|2020-11-19 12:02:40|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|2458.25|0
1605787370000|2020-11-19 12:02:50|2458.26|2458.26|2457.99|2457.99|2458.26|2458.26|2457.99|2457.99|0
1605787380000|2020-11-19 12:03:00|2458.07|2458.07|2458.49|2458.49|2458.49|2458.49|2458.07|2458.07|0
1605787400000|2020-11-19 12:03:20|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|0
1605787410000|2020-11-19 12:03:30|2458.55|2458.55|2458.46|2458.46|2458.55|2458.55|2458.38|2458.38|0
1605787420000|2020-11-19 12:03:40|2458.43|2458.43|2458.46|2458.46|2458.46|2458.46|2458.43|2458.43|0
1605787440000|2020-11-19 12:04:00|2458.47|2458.47|2458.46|2458.46|2458.47|2458.47|2458.46|2458.46|0
1605787450000|2020-11-19 12:04:10|2457.91|2457.91|2457.75|2457.75|2457.91|2457.91|2457.75|2457.75|0
1605787470000|2020-11-19 12:04:30|2457.78|2457.78|2458.17|2458.17|2458.17|2458.17|2457.78|2457.78|0
1605787480000|2020-11-19 12:04:40|2458.21|2458.21|2458.29|2458.29|2458.29|2458.29|2458.21|2458.21|0
1605787490000|2020-11-19 12:04:50|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|2458.31|0
1605787500000|2020-11-19 12:05:00|2458.43|2458.43|2458.93|2458.93|2458.93|2458.93|2458.43|2458.43|0
1605787510000|2020-11-19 12:05:10|2459.16|2459.16|2459.2|2459.2|2459.2|2459.2|2459.16|2459.16|0
1605787530000|2020-11-19 12:05:30|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|0
1605787540000|2020-11-19 12:05:40|2458.97|2458.97|2459.2|2459.2|2459.2|2459.2|2458.97|2458.97|0
1605787550000|2020-11-19 12:05:50|2459.25|2459.25|2459.15|2459.15|2459.25|2459.25|2459.15|2459.15|0
1605787560000|2020-11-19 12:06:00|2458.82|2458.82|2458.65|2458.65|2458.82|2458.82|2458.65|2458.65|0
1605787570000|2020-11-19 12:06:10|2458.61|2458.61|2458.34|2458.34|2458.67|2458.67|2458.34|2458.34|0
1605787580000|2020-11-19 12:06:20|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|2458.28|0
1605787590000|2020-11-19 12:06:30|2458.22|2458.22|2458.09|2458.09|2458.22|2458.22|2458.03|2458.03|0
1605787600000|2020-11-19 12:06:40|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|2458.13|0
1605787610000|2020-11-19 12:06:50|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|0
1605787620000|2020-11-19 12:07:00|2458.07|2458.07|2457.39|2457.39|2458.07|2458.07|2457.39|2457.39|0
1605787630000|2020-11-19 12:07:10|2457.28|2457.28|2457.17|2457.17|2457.28|2457.28|2457.11|2457.11|0
1605787640000|2020-11-19 12:07:20|2457.28|2457.28|2457.72|2457.72|2457.72|2457.72|2457.28|2457.28|0
1605787650000|2020-11-19 12:07:30|2457.83|2457.83|2457.72|2457.72|2457.83|2457.83|2457.72|2457.72|0
1605787680000|2020-11-19 12:08:00|2457.55|2457.55|2456.77|2456.77|2457.55|2457.55|2456.77|2456.77|0
1605787690000|2020-11-19 12:08:10|2456.66|2456.66|2456.28|2456.28|2456.66|2456.66|2456.28|2456.28|0
1605787700000|2020-11-19 12:08:20|2456.4|2456.4|2456.45|2456.45|2456.45|2456.45|2456.4|2456.4|0
1605787710000|2020-11-19 12:08:30|2456.12|2456.12|2455.99|2455.99|2456.12|2456.12|2455.99|2455.99|0
1605787720000|2020-11-19 12:08:40|2455.96|2455.96|2455.96|2455.96|2455.96|2455.96|2455.96|2455.96|0
1605787730000|2020-11-19 12:08:50|2455.79|2455.79|2456.28|2456.28|2456.28|2456.28|2455.79|2455.79|0
1605787740000|2020-11-19 12:09:00|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|2456.31|0
1605787750000|2020-11-19 12:09:10|2456.15|2456.15|2456.15|2456.15|2456.15|2456.15|2456.15|2456.15|0
1605787760000|2020-11-19 12:09:20|2456.11|2456.11|2455.73|2455.73|2456.11|2456.11|2455.73|2455.73|0
1605787780000|2020-11-19 12:09:40|2455.56|2455.56|2455.73|2455.73|2455.73|2455.73|2455.56|2455.56|0
1605787800000|2020-11-19 12:10:00|2455.7|2455.7|2455.67|2455.67|2455.7|2455.7|2455.63|2455.63|0
1605787810000|2020-11-19 12:10:10|2455.5|2455.5|2455.55|2455.55|2455.55|2455.55|2455.5|2455.5|0
1605787820000|2020-11-19 12:10:20|2455.61|2455.61|2455.71|2455.71|2455.73|2455.73|2455.61|2455.61|0
1605787830000|2020-11-19 12:10:30|2455.67|2455.67|2456.12|2456.12|2456.12|2456.12|2455.63|2455.63|0
1605787840000|2020-11-19 12:10:40|2456.24|2456.24|2456.35|2456.35|2456.35|2456.35|2456.24|2456.24|0
1605787850000|2020-11-19 12:10:50|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|2456.41|0
1605787860000|2020-11-19 12:11:00|2456.58|2456.58|2455.96|2455.96|2456.58|2456.58|2455.96|2455.96|0
1605787870000|2020-11-19 12:11:10|2456.01|2456.01|2455.62|2455.62|2456.01|2456.01|2455.62|2455.62|0
1605787900000|2020-11-19 12:11:40|2455.79|2455.79|2455.85|2455.85|2455.85|2455.85|2455.79|2455.79|0
1605787920000|2020-11-19 12:12:00|2455.92|2455.92|2456.37|2456.37|2456.7|2456.7|2455.92|2455.92|0
1605787930000|2020-11-19 12:12:10|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|2456.32|0
1605787960000|2020-11-19 12:12:40|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|2456.35|0
1605787970000|2020-11-19 12:12:50|2456.32|2456.32|2457.09|2457.09|2457.1|2457.1|2456.32|2456.32|0
1605787980000|2020-11-19 12:13:00|2456.97|2456.97|2456.75|2456.75|2456.97|2456.97|2456.75|2456.75|0
1605787990000|2020-11-19 12:13:10|2456.69|2456.69|2456.64|2456.64|2456.75|2456.75|2456.64|2456.64|0
1605788000000|2020-11-19 12:13:20|2456.65|2456.65|2456.63|2456.63|2456.65|2456.65|2456.63|2456.63|0
1605788010000|2020-11-19 12:13:30|2456.61|2456.61|2456.63|2456.63|2456.63|2456.63|2456.55|2456.55|0
1605788020000|2020-11-19 12:13:40|2456.62|2456.62|2456.61|2456.61|2456.62|2456.62|2456.61|2456.61|0
1605788030000|2020-11-19 12:13:50|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|2456.57|0
1605788040000|2020-11-19 12:14:00|2456.63|2456.63|2456.63|2456.63|2456.63|2456.63|2456.63|2456.63|0
1605788050000|2020-11-19 12:14:10|2456.65|2456.65|2456.71|2456.71|2456.72|2456.72|2456.65|2456.65|0
1605788060000|2020-11-19 12:14:20|2456.65|2456.65|2456.66|2456.66|2456.66|2456.66|2456.65|2456.65|0
1605788090000|2020-11-19 12:14:50|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|2456.71|0
1605788100000|2020-11-19 12:15:00|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|2456.73|0
1605788110000|2020-11-19 12:15:10|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|2456.78|0
1605788120000|2020-11-19 12:15:20|2456.95|2456.95|2457.3|2457.3|2457.3|2457.3|2456.95|2456.95|0
1605788130000|2020-11-19 12:15:30|2457.26|2457.26|2457.26|2457.26|2457.26|2457.26|2457.26|2457.26|0
1605788140000|2020-11-19 12:15:40|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|0
1605788150000|2020-11-19 12:15:50|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|2457.15|0
1605788160000|2020-11-19 12:16:00|2457.1|2457.1|2457.32|2457.32|2457.32|2457.32|2457.1|2457.1|0
1605788170000|2020-11-19 12:16:10|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|2457.1|0
1605788180000|2020-11-19 12:16:20|2457.04|2457.04|2456.99|2456.99|2457.1|2457.1|2456.93|2456.93|0
1605788190000|2020-11-19 12:16:30|2456.93|2456.93|2457.21|2457.21|2457.21|2457.21|2456.93|2456.93|0
1605788200000|2020-11-19 12:16:40|2457.38|2457.38|2457.38|2457.38|2457.44|2457.44|2457.38|2457.38|0
1605788210000|2020-11-19 12:16:50|2457.49|2457.49|2457.59|2457.59|2457.64|2457.64|2457.48|2457.48|0
1605788220000|2020-11-19 12:17:00|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|2457.82|0
1605788230000|2020-11-19 12:17:10|2457.98|2457.98|2457.66|2457.66|2457.98|2457.98|2457.66|2457.66|0
1605788240000|2020-11-19 12:17:20|2457.72|2457.72|2458.22|2458.22|2458.22|2458.22|2457.72|2457.72|0
1605788250000|2020-11-19 12:17:30|2458.39|2458.39|2458.44|2458.44|2458.44|2458.44|2458.27|2458.27|0
1605788260000|2020-11-19 12:17:40|2458.38|2458.38|2458.5|2458.5|2458.5|2458.5|2458.38|2458.38|0
1605788270000|2020-11-19 12:17:50|2458.66|2458.66|2458.84|2458.84|2458.84|2458.84|2458.66|2458.66|0
1605788280000|2020-11-19 12:18:00|2459|2459|2459.41|2459.41|2459.41|2459.41|2458.96|2458.96|0
1605788290000|2020-11-19 12:18:10|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|0
1605788300000|2020-11-19 12:18:20|2459.41|2459.41|2459.52|2459.52|2459.52|2459.52|2459.41|2459.41|0
1605788310000|2020-11-19 12:18:30|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|0
1605788320000|2020-11-19 12:18:40|2459.69|2459.69|2459.69|2459.69|2459.69|2459.69|2459.69|2459.69|0
1605788330000|2020-11-19 12:18:50|2459.81|2459.81|2460.1|2460.1|2460.1|2460.1|2459.81|2459.81|0
1605788340000|2020-11-19 12:19:00|2460.11|2460.11|2460.3|2460.3|2460.31|2460.31|2460.11|2460.11|0
1605788350000|2020-11-19 12:19:10|2460.29|2460.29|2460.8|2460.8|2460.8|2460.8|2460.29|2460.29|0
1605788360000|2020-11-19 12:19:20|2460.91|2460.91|2461.02|2461.02|2461.08|2461.08|2460.91|2460.91|0
1605788370000|2020-11-19 12:19:30|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|0
1605788380000|2020-11-19 12:19:40|2461.02|2461.02|2461.18|2461.18|2461.18|2461.18|2461.02|2461.02|0
1605788390000|2020-11-19 12:19:50|2461.2|2461.2|2461.19|2461.19|2461.2|2461.2|2461.18|2461.18|0
1605788400000|2020-11-19 12:20:00|2461.13|2461.13|2461.25|2461.25|2461.25|2461.25|2461.13|2461.13|0
1605788410000|2020-11-19 12:20:10|2461.19|2461.19|2461.8|2461.8|2461.8|2461.8|2461.19|2461.19|0
1605788420000|2020-11-19 12:20:20|2461.91|2461.91|2462.03|2462.03|2462.03|2462.03|2461.91|2461.91|0
1605788430000|2020-11-19 12:20:30|2461.91|2461.91|2461.54|2461.54|2461.91|2461.91|2461.54|2461.54|0
1605788440000|2020-11-19 12:20:40|2461.48|2461.48|2461.43|2461.43|2461.48|2461.48|2461.43|2461.43|0
1605788450000|2020-11-19 12:20:50|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|0
1605788460000|2020-11-19 12:21:00|2461.57|2461.57|2461.64|2461.64|2461.76|2461.76|2461.57|2461.57|0
1605788470000|2020-11-19 12:21:10|2461.6|2461.6|2461.41|2461.41|2461.6|2461.6|2461.41|2461.41|0
1605788480000|2020-11-19 12:21:20|2461.18|2461.18|2460.89|2460.89|2461.18|2461.18|2460.86|2460.86|0
1605788490000|2020-11-19 12:21:30|2460.8|2460.8|2460.69|2460.69|2460.8|2460.8|2460.69|2460.69|0
1605788510000|2020-11-19 12:21:50|2460.71|2460.71|2460.67|2460.67|2460.71|2460.71|2460.67|2460.67|0
1605788520000|2020-11-19 12:22:00|2460.28|2460.28|2459.95|2459.95|2460.28|2460.28|2459.84|2459.84|0
1605788530000|2020-11-19 12:22:10|2459.91|2459.91|2459.85|2459.85|2459.91|2459.91|2459.85|2459.85|0
1605788540000|2020-11-19 12:22:20|2459.88|2459.88|2460.16|2460.16|2460.16|2460.16|2459.88|2459.88|0
1605788550000|2020-11-19 12:22:30|2460.26|2460.26|2460.91|2460.91|2460.91|2460.91|2460.26|2460.26|0
1605788590000|2020-11-19 12:23:10|2460.9|2460.9|2460.9|2460.9|2460.9|2460.9|2460.9|2460.9|0
1605788600000|2020-11-19 12:23:20|2460.91|2460.91|2461.42|2461.42|2461.42|2461.42|2460.91|2460.91|0
1605788610000|2020-11-19 12:23:30|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|0
1605788630000|2020-11-19 12:23:50|2461.2|2461.2|2461.03|2461.03|2461.2|2461.2|2461.03|2461.03|0
1605788640000|2020-11-19 12:24:00|2460.86|2460.86|2460.96|2460.96|2461.02|2461.02|2460.8|2460.8|0
1605788650000|2020-11-19 12:24:10|2460.92|2460.92|2460.84|2460.84|2460.92|2460.92|2460.84|2460.84|0
1605788670000|2020-11-19 12:24:30|2460.87|2460.87|2460.42|2460.42|2460.87|2460.87|2460.42|2460.42|0
1605788680000|2020-11-19 12:24:40|2460.37|2460.37|2460.29|2460.29|2460.37|2460.37|2460.29|2460.29|0
1605788690000|2020-11-19 12:24:50|2459.96|2459.96|2459.96|2459.96|2459.96|2459.96|2459.96|2459.96|0
1605788700000|2020-11-19 12:25:00|2459.79|2459.79|2460.02|2460.02|2460.02|2460.02|2459.79|2459.79|0
1605788710000|2020-11-19 12:25:10|2460.1|2460.1|2460.12|2460.12|2460.12|2460.12|2460.06|2460.06|0
1605788720000|2020-11-19 12:25:20|2460.14|2460.14|2460.18|2460.18|2460.18|2460.18|2460.14|2460.14|0
1605788760000|2020-11-19 12:26:00|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|2460.51|0
1605788770000|2020-11-19 12:26:10|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|0
1605788780000|2020-11-19 12:26:20|2460.72|2460.72|2461.23|2461.23|2461.23|2461.23|2460.72|2460.72|0
1605788790000|2020-11-19 12:26:30|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|0
1605788800000|2020-11-19 12:26:40|2461.38|2461.38|2461.32|2461.32|2461.38|2461.38|2461.32|2461.32|0
1605788810000|2020-11-19 12:26:50|2461.66|2461.66|2461.49|2461.49|2461.66|2461.66|2461.49|2461.49|0
1605788820000|2020-11-19 12:27:00|2461.32|2461.32|2461.15|2461.15|2461.32|2461.32|2461.15|2461.15|0
1605788840000|2020-11-19 12:27:20|2461.26|2461.26|2461.54|2461.54|2461.54|2461.54|2461.2|2461.2|0
1605788860000|2020-11-19 12:27:40|2461.31|2461.31|2461.3|2461.3|2461.31|2461.31|2461.26|2461.26|0
1605788870000|2020-11-19 12:27:50|2461.24|2461.24|2460.19|2460.19|2461.3|2461.3|2460.19|2460.19|0
1605788880000|2020-11-19 12:28:00|2460.13|2460.13|2460.39|2460.39|2460.39|2460.39|2460.13|2460.13|0
1605788890000|2020-11-19 12:28:10|2460.33|2460.33|2460.33|2460.33|2460.34|2460.34|2460.33|2460.33|0
1605788900000|2020-11-19 12:28:20|2460.27|2460.27|2460.28|2460.28|2460.29|2460.29|2460.27|2460.27|0
1605788910000|2020-11-19 12:28:30|2460.27|2460.27|2460.31|2460.31|2460.31|2460.31|2460.27|2460.27|0
1605788920000|2020-11-19 12:28:40|2460.32|2460.32|2460.43|2460.43|2460.49|2460.49|2460.32|2460.32|0
1605788930000|2020-11-19 12:28:50|2460.51|2460.51|2460.65|2460.65|2460.65|2460.65|2460.51|2460.51|0
1605788940000|2020-11-19 12:29:00|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|2460.76|0
1605788950000|2020-11-19 12:29:10|2460.82|2460.82|2461.05|2461.05|2461.05|2461.05|2460.82|2460.82|0
1605788960000|2020-11-19 12:29:20|2461.88|2461.88|2461.94|2461.94|2461.94|2461.94|2461.88|2461.88|0
1605788970000|2020-11-19 12:29:30|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|2462.1|0
1605788980000|2020-11-19 12:29:40|2462.11|2462.11|2462.03|2462.03|2462.16|2462.16|2461.94|2461.94|0
1605788990000|2020-11-19 12:29:50|2462.05|2462.05|2462.14|2462.14|2462.14|2462.14|2462.05|2462.05|0
1605789000000|2020-11-19 12:30:00|2462.08|2462.08|2462.05|2462.05|2462.11|2462.11|2462.05|2462.05|0
1605789020000|2020-11-19 12:30:20|2461.99|2461.99|2461.99|2461.99|2461.99|2461.99|2461.99|2461.99|0
1605789030000|2020-11-19 12:30:30|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|0
1605789040000|2020-11-19 12:30:40|2462.33|2462.33|2462.38|2462.38|2462.38|2462.38|2462.33|2462.33|0
1605789050000|2020-11-19 12:30:50|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|2462.55|0
1605789060000|2020-11-19 12:31:00|2462.59|2462.59|2462.59|2462.59|2462.59|2462.59|2462.59|2462.59|0
1605789070000|2020-11-19 12:31:10|2462.36|2462.36|2462.47|2462.47|2462.47|2462.47|2462.35|2462.35|0
1605789080000|2020-11-19 12:31:20|2462.48|2462.48|2462.47|2462.47|2462.48|2462.48|2462.47|2462.47|0
1605789090000|2020-11-19 12:31:30|2462.53|2462.53|2462.41|2462.41|2462.53|2462.53|2462.36|2462.36|0
1605789100000|2020-11-19 12:31:40|2462.42|2462.42|2462.96|2462.96|2462.96|2462.96|2462.42|2462.42|0
1605789110000|2020-11-19 12:31:50|2463.12|2463.12|2463.24|2463.24|2463.24|2463.24|2463.12|2463.12|0
1605789120000|2020-11-19 12:32:00|2463.25|2463.25|2463.24|2463.24|2463.25|2463.25|2463.24|2463.24|0
1605789130000|2020-11-19 12:32:10|2463.27|2463.27|2463.27|2463.27|2463.27|2463.27|2463.27|2463.27|0
1605789140000|2020-11-19 12:32:20|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|0
1605789150000|2020-11-19 12:32:30|2463.58|2463.58|2463.84|2463.84|2463.93|2463.93|2463.58|2463.58|0
1605789160000|2020-11-19 12:32:40|2464.17|2464.17|2464.21|2464.21|2464.21|2464.21|2464.17|2464.17|0
1605789170000|2020-11-19 12:32:50|2464.25|2464.25|2464.35|2464.35|2464.35|2464.35|2464.24|2464.24|0
1605789180000|2020-11-19 12:33:00|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|2464.37|2464.37|0
1605789190000|2020-11-19 12:33:10|2464.43|2464.43|2464.41|2464.41|2464.43|2464.43|2464.38|2464.38|0
1605789200000|2020-11-19 12:33:20|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|2464.58|0
1605789210000|2020-11-19 12:33:30|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|0
1605789220000|2020-11-19 12:33:40|2465.69|2465.69|2465.46|2465.46|2465.69|2465.69|2465.46|2465.46|0
1605789230000|2020-11-19 12:33:50|2465.54|2465.54|2466.04|2466.04|2466.04|2466.04|2465.54|2465.54|0
1605789240000|2020-11-19 12:34:00|2466.08|2466.08|2466.31|2466.31|2466.31|2466.31|2466.08|2466.08|0
1605789250000|2020-11-19 12:34:10|2466.3|2466.3|2467.09|2467.09|2467.09|2467.09|2466.3|2466.3|0
1605789260000|2020-11-19 12:34:20|2467.03|2467.03|2466.64|2466.64|2467.03|2467.03|2466.64|2466.64|0
1605789270000|2020-11-19 12:34:30|2466.58|2466.58|2466.69|2466.69|2466.69|2466.69|2466.58|2466.58|0
1605789280000|2020-11-19 12:34:40|2466.68|2466.68|2466.68|2466.68|2466.68|2466.68|2466.68|2466.68|0
1605789290000|2020-11-19 12:34:50|2466.62|2466.62|2466.61|2466.61|2466.62|2466.62|2466.61|2466.61|0
1605789300000|2020-11-19 12:35:00|2467.11|2467.11|2467.11|2467.11|2467.11|2467.11|2467.11|2467.11|0
1605789310000|2020-11-19 12:35:10|2467.05|2467.05|2467.11|2467.11|2467.11|2467.11|2467.05|2467.05|0
1605789320000|2020-11-19 12:35:20|2467.23|2467.23|2467.09|2467.09|2467.28|2467.28|2467.09|2467.09|0
1605789330000|2020-11-19 12:35:30|2467.01|2467.01|2466.43|2466.43|2467.01|2467.01|2466.43|2466.43|0
1605789350000|2020-11-19 12:35:50|2466.59|2466.59|2466.62|2466.62|2466.63|2466.63|2466.59|2466.59|0
1605789360000|2020-11-19 12:36:00|2466.79|2466.79|2466.7|2466.7|2466.8|2466.8|2466.7|2466.7|0
1605789370000|2020-11-19 12:36:10|2466.58|2466.58|2466.37|2466.37|2466.58|2466.58|2466.37|2466.37|0
1605789380000|2020-11-19 12:36:20|2466.15|2466.15|2465.77|2465.77|2466.15|2466.15|2465.65|2465.65|0
1605789390000|2020-11-19 12:36:30|2465.65|2465.65|2465.65|2465.65|2465.65|2465.65|2465.65|2465.65|0
1605789400000|2020-11-19 12:36:40|2465.48|2465.48|2465.71|2465.71|2465.71|2465.71|2465.48|2465.48|0
1605789410000|2020-11-19 12:36:50|2465.77|2465.77|2465.73|2465.73|2465.77|2465.77|2465.73|2465.73|0
1605789420000|2020-11-19 12:37:00|2465.62|2465.62|2465.34|2465.34|2465.62|2465.62|2465.34|2465.34|0
1605789430000|2020-11-19 12:37:10|2465.28|2465.28|2465.4|2465.4|2465.4|2465.4|2465.28|2465.28|0
1605789440000|2020-11-19 12:37:20|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|0
1605789450000|2020-11-19 12:37:30|2464.89|2464.89|2464.95|2464.95|2464.95|2464.95|2464.78|2464.78|0
1605789460000|2020-11-19 12:37:40|2465.02|2465.02|2465.14|2465.14|2465.21|2465.21|2465.02|2465.02|0
1605789470000|2020-11-19 12:37:50|2465.3|2465.3|2465.44|2465.44|2465.47|2465.47|2465.3|2465.3|0
1605789480000|2020-11-19 12:38:00|2465.47|2465.47|2465.47|2465.47|2465.47|2465.47|2465.47|2465.47|0
1605789490000|2020-11-19 12:38:10|2465.52|2465.52|2464.81|2464.81|2465.52|2465.52|2464.81|2464.81|0
1605789500000|2020-11-19 12:38:20|2464.47|2464.47|2464.16|2464.16|2464.47|2464.47|2464.15|2464.15|0
1605789510000|2020-11-19 12:38:30|2464.1|2464.1|2464.08|2464.08|2464.1|2464.1|2464|2464|0
1605789520000|2020-11-19 12:38:40|2464.07|2464.07|2464.13|2464.13|2464.15|2464.15|2464.07|2464.07|0
1605789530000|2020-11-19 12:38:50|2464.29|2464.29|2464.72|2464.72|2464.72|2464.72|2464.29|2464.29|0
1605789540000|2020-11-19 12:39:00|2464.6|2464.6|2464.6|2464.6|2464.6|2464.6|2464.6|2464.6|0
1605789550000|2020-11-19 12:39:10|2464.64|2464.64|2464.69|2464.69|2464.75|2464.75|2464.64|2464.64|0
1605789560000|2020-11-19 12:39:20|2464.92|2464.92|2464.97|2464.97|2464.97|2464.97|2464.92|2464.92|0
1605789570000|2020-11-19 12:39:30|2465.09|2465.09|2464.94|2464.94|2465.17|2465.17|2464.94|2464.94|0
1605789580000|2020-11-19 12:39:40|2464.9|2464.9|2464.96|2464.96|2464.96|2464.96|2464.9|2464.9|0
1605789590000|2020-11-19 12:39:50|2464.9|2464.9|2464.74|2464.74|2464.9|2464.9|2464.74|2464.74|0
1605789600000|2020-11-19 12:40:00|2464.57|2464.57|2464.61|2464.61|2464.61|2464.61|2464.57|2464.57|0
1605789610000|2020-11-19 12:40:10|2464.78|2464.78|2464.78|2464.78|2464.78|2464.78|2464.78|2464.78|0
1605789630000|2020-11-19 12:40:30|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|2464.61|0
1605789640000|2020-11-19 12:40:40|2464.67|2464.67|2464.67|2464.67|2464.67|2464.67|2464.67|2464.67|0
1605789660000|2020-11-19 12:41:00|2464.7|2464.7|2464.84|2464.84|2464.87|2464.87|2464.7|2464.7|0
1605789670000|2020-11-19 12:41:10|2464.78|2464.78|2464.8|2464.8|2464.8|2464.8|2464.75|2464.75|0
1605789680000|2020-11-19 12:41:20|2464.63|2464.63|2464.52|2464.52|2464.63|2464.63|2464.52|2464.52|0
1605789690000|2020-11-19 12:41:30|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|2464.48|0
1605789710000|2020-11-19 12:41:50|2464.42|2464.42|2464.37|2464.37|2464.42|2464.42|2464.37|2464.37|0
1605789720000|2020-11-19 12:42:00|2464.48|2464.48|2465.23|2465.23|2465.29|2465.29|2464.48|2464.48|0
1605789730000|2020-11-19 12:42:10|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|2465.12|0
1605789740000|2020-11-19 12:42:20|2464.95|2464.95|2463.54|2463.54|2464.95|2464.95|2463.54|2463.54|0
1605789750000|2020-11-19 12:42:30|2463.51|2463.51|2463.24|2463.24|2463.51|2463.51|2463.19|2463.19|0
1605789760000|2020-11-19 12:42:40|2463.3|2463.3|2463.3|2463.3|2463.47|2463.47|2463.3|2463.3|0
1605789770000|2020-11-19 12:42:50|2463.27|2463.27|2463.32|2463.32|2463.32|2463.32|2463.26|2463.26|0
1605789780000|2020-11-19 12:43:00|2463.28|2463.28|2462.74|2462.74|2463.28|2463.28|2462.74|2462.74|0
1605789790000|2020-11-19 12:43:10|2462.86|2462.86|2462.74|2462.74|2462.86|2462.86|2462.74|2462.74|0
1605789800000|2020-11-19 12:43:20|2462.69|2462.69|2462.03|2462.03|2462.69|2462.69|2462.03|2462.03|0
1605789810000|2020-11-19 12:43:30|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|0
1605789830000|2020-11-19 12:43:50|2461.64|2461.64|2461.47|2461.47|2461.64|2461.64|2461.47|2461.47|0
1605789850000|2020-11-19 12:44:10|2461.25|2461.25|2461.15|2461.15|2461.25|2461.25|2461.15|2461.15|0
1605789860000|2020-11-19 12:44:20|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|2461.13|0
1605789870000|2020-11-19 12:44:30|2460.79|2460.79|2460.17|2460.17|2460.79|2460.79|2460.17|2460.17|0
1605789890000|2020-11-19 12:44:50|2460.16|2460.16|2460.08|2460.08|2460.25|2460.25|2460.08|2460.08|0
1605789900000|2020-11-19 12:45:00|2460.14|2460.14|2461.33|2461.33|2461.33|2461.33|2460.14|2460.14|0
1605789910000|2020-11-19 12:45:10|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|0
1605789920000|2020-11-19 12:45:20|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|0
1605789930000|2020-11-19 12:45:30|2461.54|2461.54|2461.42|2461.42|2461.54|2461.54|2461.38|2461.38|0
1605789940000|2020-11-19 12:45:40|2461.36|2461.36|2460.62|2460.62|2461.36|2461.36|2460.62|2460.62|0
1605789950000|2020-11-19 12:45:50|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|2460.5|0
1605789960000|2020-11-19 12:46:00|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|0
1605789970000|2020-11-19 12:46:10|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|2460.64|2460.64|0
1605789980000|2020-11-19 12:46:20|2460.71|2460.71|2461.26|2461.26|2461.26|2461.26|2460.7|2460.7|0
1605790010000|2020-11-19 12:46:50|2461.93|2461.93|2461.66|2461.66|2461.93|2461.93|2461.43|2461.43|0
1605790020000|2020-11-19 12:47:00|2461.72|2461.72|2460.99|2460.99|2461.73|2461.73|2460.99|2460.99|0
1605790030000|2020-11-19 12:47:10|2460.96|2460.96|2461.18|2461.18|2461.19|2461.19|2460.96|2460.96|0
1605790060000|2020-11-19 12:47:40|2461.24|2461.24|2461.47|2461.47|2461.47|2461.47|2461.24|2461.24|0
1605790070000|2020-11-19 12:47:50|2461.58|2461.58|2462.08|2462.08|2462.08|2462.08|2461.58|2461.58|0
1605790080000|2020-11-19 12:48:00|2461.74|2461.74|2461.74|2461.74|2461.74|2461.74|2461.74|2461.74|0
1605790090000|2020-11-19 12:48:10|2461.7|2461.7|2461.39|2461.39|2461.7|2461.7|2461.37|2461.37|0
1605790100000|2020-11-19 12:48:20|2461.4|2461.4|2461.4|2461.4|2461.4|2461.4|2461.4|2461.4|0
1605790110000|2020-11-19 12:48:30|2461.45|2461.45|2462.15|2462.15|2462.15|2462.15|2461.45|2461.45|0
1605790120000|2020-11-19 12:48:40|2462.31|2462.31|2462.31|2462.31|2462.37|2462.37|2462.31|2462.31|0
1605790130000|2020-11-19 12:48:50|2462.65|2462.65|2462.67|2462.67|2462.67|2462.67|2462.65|2462.65|0
1605790140000|2020-11-19 12:49:00|2462.72|2462.72|2462.79|2462.79|2462.79|2462.79|2462.72|2462.72|0
1605790150000|2020-11-19 12:49:10|2462.62|2462.62|2462.46|2462.46|2462.62|2462.62|2462.4|2462.4|0
1605790160000|2020-11-19 12:49:20|2462.4|2462.4|2462.44|2462.44|2462.44|2462.44|2462.37|2462.37|0
1605790180000|2020-11-19 12:49:40|2462.77|2462.77|2462.5|2462.5|2462.77|2462.77|2462.44|2462.44|0
1605790190000|2020-11-19 12:49:50|2462.56|2462.56|2464.05|2464.05|2464.05|2464.05|2462.56|2462.56|0
1605790200000|2020-11-19 12:50:00|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|2463.97|0
1605790210000|2020-11-19 12:50:10|2463.89|2463.89|2463.72|2463.72|2463.89|2463.89|2463.72|2463.72|0
1605790220000|2020-11-19 12:50:20|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|2463.39|0
1605790250000|2020-11-19 12:50:50|2463.4|2463.4|2463.73|2463.73|2463.74|2463.74|2463.4|2463.4|0
1605790260000|2020-11-19 12:51:00|2463.79|2463.79|2463.37|2463.37|2463.79|2463.79|2463.31|2463.31|0
1605790270000|2020-11-19 12:51:10|2463.31|2463.31|2462.72|2462.72|2463.31|2463.31|2462.72|2462.72|0
1605790280000|2020-11-19 12:51:20|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|2462.78|0
1605790290000|2020-11-19 12:51:30|2462.72|2462.72|2462.72|2462.72|2462.72|2462.72|2462.72|2462.72|0
1605790310000|2020-11-19 12:51:50|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|2462.73|0
1605790320000|2020-11-19 12:52:00|2462.77|2462.77|2462.28|2462.28|2462.77|2462.77|2462.28|2462.28|0
1605790330000|2020-11-19 12:52:10|2462.11|2462.11|2462|2462|2462.11|2462.11|2462|2462|0
1605790350000|2020-11-19 12:52:30|2461.96|2461.96|2461.96|2461.96|2461.96|2461.96|2461.96|2461.96|0
1605790370000|2020-11-19 12:52:50|2462.12|2462.12|2461.79|2461.79|2462.12|2462.12|2461.79|2461.79|0
1605790380000|2020-11-19 12:53:00|2461.85|2461.85|2461.48|2461.48|2461.85|2461.85|2461.48|2461.48|0
1605790390000|2020-11-19 12:53:10|2461.39|2461.39|2461.33|2461.33|2461.39|2461.39|2461.33|2461.33|0
1605790400000|2020-11-19 12:53:20|2461.35|2461.35|2461.18|2461.18|2461.35|2461.35|2461.18|2461.18|0
1605790430000|2020-11-19 12:53:50|2461.12|2461.12|2461.19|2461.19|2461.24|2461.24|2460.96|2460.96|0
1605790440000|2020-11-19 12:54:00|2461.42|2461.42|2461.42|2461.42|2461.53|2461.53|2461.42|2461.42|0
1605790450000|2020-11-19 12:54:10|2461.41|2461.41|2461.38|2461.38|2461.58|2461.58|2461.38|2461.38|0
1605790460000|2020-11-19 12:54:20|2461.33|2461.33|2460.84|2460.84|2461.33|2461.33|2460.8|2460.8|0
1605790470000|2020-11-19 12:54:30|2460.67|2460.67|2460.88|2460.88|2460.88|2460.88|2460.54|2460.54|0
1605790480000|2020-11-19 12:54:40|2460.93|2460.93|2460.93|2460.93|2460.93|2460.93|2460.93|2460.93|0
1605790490000|2020-11-19 12:54:50|2460.97|2460.97|2460.36|2460.36|2461.06|2461.06|2460.36|2460.36|0
1605790500000|2020-11-19 12:55:00|2460.32|2460.32|2460.21|2460.21|2460.32|2460.32|2460.21|2460.21|0
1605790510000|2020-11-19 12:55:10|2460.15|2460.15|2460.16|2460.16|2460.16|2460.16|2460.15|2460.15|0
1605790520000|2020-11-19 12:55:20|2460.39|2460.39|2460.45|2460.45|2460.45|2460.45|2460.39|2460.39|0
1605790530000|2020-11-19 12:55:30|2460.43|2460.43|2460.65|2460.65|2460.65|2460.65|2460.43|2460.43|0
1605790550000|2020-11-19 12:55:50|2460.71|2460.71|2460.71|2460.71|2460.71|2460.71|2460.54|2460.54|0
1605790560000|2020-11-19 12:56:00|2460.48|2460.48|2460.48|2460.48|2460.59|2460.59|2460.48|2460.48|0
1605790570000|2020-11-19 12:56:10|2460.42|2460.42|2459.99|2459.99|2460.42|2460.42|2459.99|2459.99|0
1605790580000|2020-11-19 12:56:20|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|0
1605790590000|2020-11-19 12:56:30|2459.38|2459.38|2458.98|2458.98|2459.38|2459.38|2458.98|2458.98|0
1605790610000|2020-11-19 12:56:50|2458.95|2458.95|2458.6|2458.6|2458.95|2458.95|2458.6|2458.6|0
1605790620000|2020-11-19 12:57:00|2458.77|2458.77|2459.01|2459.01|2459.01|2459.01|2458.77|2458.77|0
1605790630000|2020-11-19 12:57:10|2458.98|2458.98|2459.56|2459.56|2459.56|2459.56|2458.98|2458.98|0
1605790640000|2020-11-19 12:57:20|2459.67|2459.67|2459.67|2459.67|2459.67|2459.67|2459.67|2459.67|0
1605790650000|2020-11-19 12:57:30|2459.71|2459.71|2459.94|2459.94|2459.94|2459.94|2459.71|2459.71|0
1605790660000|2020-11-19 12:57:40|2459.82|2459.82|2459.82|2459.82|2459.82|2459.82|2459.77|2459.77|0
1605790670000|2020-11-19 12:57:50|2459.79|2459.79|2460.29|2460.29|2460.29|2460.29|2459.79|2459.79|0
1605790680000|2020-11-19 12:58:00|2460.06|2460.06|2460.02|2460.02|2460.06|2460.06|2460.02|2460.02|0
1605790690000|2020-11-19 12:58:10|2459.96|2459.96|2460.1|2460.1|2460.1|2460.1|2459.96|2459.96|0
1605790710000|2020-11-19 12:58:30|2460.09|2460.09|2460.19|2460.19|2460.19|2460.19|2460.09|2460.09|0
1605790720000|2020-11-19 12:58:40|2460.69|2460.69|2460.69|2460.69|2460.69|2460.69|2460.69|2460.69|0
1605790730000|2020-11-19 12:58:50|2460.68|2460.68|2460.66|2460.66|2460.68|2460.68|2460.66|2460.66|0
1605790750000|2020-11-19 12:59:10|2460.33|2460.33|2460.1|2460.1|2460.33|2460.33|2460.05|2460.05|0
1605790760000|2020-11-19 12:59:20|2459.9|2459.9|2459.86|2459.86|2459.9|2459.9|2459.86|2459.86|0
1605790770000|2020-11-19 12:59:30|2459.87|2459.87|2459.55|2459.55|2459.87|2459.87|2459.55|2459.55|0
1605790780000|2020-11-19 12:59:40|2459.54|2459.54|2458.77|2458.77|2459.54|2459.54|2458.77|2458.77|0
1605790800000|2020-11-19 13:00:00|2458.6|2458.6|2457.93|2457.93|2458.6|2458.6|2457.93|2457.93|0
1605790810000|2020-11-19 13:00:10|2457.76|2457.76|2457.69|2457.69|2457.76|2457.76|2457.65|2457.65|0
1605790820000|2020-11-19 13:00:20|2457.68|2457.68|2457.77|2457.77|2457.77|2457.77|2457.51|2457.51|0
1605790830000|2020-11-19 13:00:30|2457.54|2457.54|2456.7|2456.7|2457.54|2457.54|2456.7|2456.7|0
1605790840000|2020-11-19 13:00:40|2456.37|2456.37|2456.65|2456.65|2456.65|2456.65|2456.37|2456.37|0
1605790850000|2020-11-19 13:00:50|2456.61|2456.61|2457.11|2457.11|2457.11|2457.11|2456.61|2456.61|0
1605790860000|2020-11-19 13:01:00|2457.14|2457.14|2457.21|2457.21|2457.38|2457.38|2457.14|2457.14|0
1605790870000|2020-11-19 13:01:10|2456.88|2456.88|2456.76|2456.76|2456.88|2456.88|2456.76|2456.76|0
1605790880000|2020-11-19 13:01:20|2456.69|2456.69|2456.57|2456.57|2456.69|2456.69|2456.57|2456.57|0
1605790890000|2020-11-19 13:01:30|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|2456.55|0
1605790910000|2020-11-19 13:01:50|2456.53|2456.53|2456.69|2456.69|2456.69|2456.69|2456.53|2456.53|0
1605790920000|2020-11-19 13:02:00|2456.53|2456.53|2456.86|2456.86|2456.86|2456.86|2456.53|2456.53|0
1605790930000|2020-11-19 13:02:10|2457.03|2457.03|2457.1|2457.1|2457.1|2457.1|2457.03|2457.03|0
1605790940000|2020-11-19 13:02:20|2457.3|2457.3|2457.52|2457.52|2457.52|2457.52|2457.3|2457.3|0
1605790950000|2020-11-19 13:02:30|2457.36|2457.36|2457.43|2457.43|2457.43|2457.43|2457.36|2457.36|0
1605790960000|2020-11-19 13:02:40|2457.37|2457.37|2457.32|2457.32|2457.37|2457.37|2457.26|2457.26|0
1605790970000|2020-11-19 13:02:50|2457.26|2457.26|2457.23|2457.23|2457.26|2457.26|2457.23|2457.23|0
1605790980000|2020-11-19 13:03:00|2457.17|2457.17|2456.92|2456.92|2457.17|2457.17|2456.92|2456.92|0
1605790990000|2020-11-19 13:03:10|2457.08|2457.08|2457.08|2457.08|2457.08|2457.08|2457.08|2457.08|0
1605791000000|2020-11-19 13:03:20|2457.04|2457.04|2456.92|2456.92|2457.04|2457.04|2456.92|2456.92|0
1605791010000|2020-11-19 13:03:30|2456.59|2456.59|2456.15|2456.15|2456.59|2456.59|2456.1|2456.1|0
1605791020000|2020-11-19 13:03:40|2456.12|2456.12|2456.01|2456.01|2456.12|2456.12|2455.98|2455.98|0
1605791030000|2020-11-19 13:03:50|2455.99|2455.99|2455.88|2455.88|2455.99|2455.99|2455.82|2455.82|0
1605791040000|2020-11-19 13:04:00|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|2455.92|0
1605791050000|2020-11-19 13:04:10|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|0
1605791060000|2020-11-19 13:04:20|2456.03|2456.03|2455.94|2455.94|2456.06|2456.06|2455.94|2455.94|0
1605791070000|2020-11-19 13:04:30|2456|2456|2456.05|2456.05|2456.05|2456.05|2456|2456|0
1605791080000|2020-11-19 13:04:40|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|2455.89|0
1605791100000|2020-11-19 13:05:00|2455.91|2455.91|2455.91|2455.91|2455.91|2455.91|2455.91|2455.91|0
1605791110000|2020-11-19 13:05:10|2455.85|2455.85|2455.69|2455.69|2455.85|2455.85|2455.69|2455.69|0
1605791120000|2020-11-19 13:05:20|2455.7|2455.7|2455.7|2455.7|2455.7|2455.7|2455.7|2455.7|0
1605791130000|2020-11-19 13:05:30|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|2455.64|0
1605791140000|2020-11-19 13:05:40|2455.6|2455.6|2455.93|2455.93|2455.93|2455.93|2455.6|2455.6|0
1605791150000|2020-11-19 13:05:50|2455.98|2455.98|2455.35|2455.35|2456.04|2456.04|2455.3|2455.3|0
1605791160000|2020-11-19 13:06:00|2454.93|2454.93|2454.94|2454.94|2454.99|2454.99|2454.93|2454.93|0
1605791170000|2020-11-19 13:06:10|2454.82|2454.82|2454.65|2454.65|2454.82|2454.82|2454.65|2454.65|0
1605791200000|2020-11-19 13:06:40|2454.64|2454.64|2454.51|2454.51|2454.67|2454.67|2454.51|2454.51|0
1605791210000|2020-11-19 13:06:50|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|2454.49|0
1605791220000|2020-11-19 13:07:00|2454.21|2454.21|2454.18|2454.18|2454.21|2454.21|2454.18|2454.18|0
1605791230000|2020-11-19 13:07:10|2454.24|2454.24|2454.3|2454.3|2454.3|2454.3|2454.24|2454.24|0
1605791240000|2020-11-19 13:07:20|2454.63|2454.63|2454.57|2454.57|2454.63|2454.63|2454.57|2454.57|0
1605791250000|2020-11-19 13:07:30|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|2454.62|0
1605791260000|2020-11-19 13:07:40|2454.52|2454.52|2454.52|2454.52|2454.52|2454.52|2454.52|2454.52|0
1605791270000|2020-11-19 13:07:50|2454.35|2454.35|2453.82|2453.82|2454.35|2454.35|2453.82|2453.82|0
1605791290000|2020-11-19 13:08:10|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|0
1605791300000|2020-11-19 13:08:20|2453.45|2453.45|2452.99|2452.99|2453.45|2453.45|2452.99|2452.99|0
1605791320000|2020-11-19 13:08:40|2452.62|2452.62|2452.56|2452.56|2452.67|2452.67|2452.56|2452.56|0
1605791340000|2020-11-19 13:09:00|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|2452.62|0
1605791350000|2020-11-19 13:09:10|2452.66|2452.66|2452.91|2452.91|2452.91|2452.91|2452.66|2452.66|0
1605791360000|2020-11-19 13:09:20|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|2452.89|0
1605791370000|2020-11-19 13:09:30|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|2452.87|0
1605791380000|2020-11-19 13:09:40|2452.88|2452.88|2453.64|2453.64|2453.64|2453.64|2452.88|2452.88|0
1605791390000|2020-11-19 13:09:50|2453.91|2453.91|2454.41|2454.41|2454.41|2454.41|2453.91|2453.91|0
1605791400000|2020-11-19 13:10:00|2454.32|2454.32|2454.7|2454.7|2454.74|2454.74|2454.21|2454.21|0
1605791410000|2020-11-19 13:10:10|2454.79|2454.79|2454.17|2454.17|2454.95|2454.95|2454.17|2454.17|0
1605791420000|2020-11-19 13:10:20|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|0
1605791430000|2020-11-19 13:10:30|2454.25|2454.25|2454.26|2454.26|2454.3|2454.3|2454.25|2454.25|0
1605791450000|2020-11-19 13:10:50|2454.61|2454.61|2454.59|2454.59|2454.7|2454.7|2454.59|2454.59|0
1605791460000|2020-11-19 13:11:00|2454.7|2454.7|2455.59|2455.59|2455.59|2455.59|2454.7|2454.7|0
1605791470000|2020-11-19 13:11:10|2455.47|2455.47|2455.18|2455.18|2455.47|2455.47|2455.18|2455.18|0
1605791480000|2020-11-19 13:11:20|2455.22|2455.22|2455.64|2455.64|2455.64|2455.64|2455.16|2455.16|0
1605791490000|2020-11-19 13:11:30|2455.7|2455.7|2455.73|2455.73|2455.73|2455.73|2455.7|2455.7|0
1605791500000|2020-11-19 13:11:40|2455.79|2455.79|2455.65|2455.65|2455.79|2455.79|2455.65|2455.65|0
1605791510000|2020-11-19 13:11:50|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|0
1605791520000|2020-11-19 13:12:00|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|0
1605791540000|2020-11-19 13:12:20|2456.02|2456.02|2455.05|2455.05|2456.02|2456.02|2455.05|2455.05|0
1605791550000|2020-11-19 13:12:30|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.89|2454.89|0
1605791560000|2020-11-19 13:12:40|2454.92|2454.92|2455.91|2455.91|2455.91|2455.91|2454.92|2454.92|0
1605791570000|2020-11-19 13:12:50|2455.97|2455.97|2455.97|2455.97|2455.97|2455.97|2455.97|2455.97|0
1605791580000|2020-11-19 13:13:00|2455.91|2455.91|2456.02|2456.02|2456.02|2456.02|2455.91|2455.91|0
1605791590000|2020-11-19 13:13:10|2455.97|2455.97|2456.33|2456.33|2456.33|2456.33|2455.97|2455.97|0
1605791600000|2020-11-19 13:13:20|2456.39|2456.39|2456.58|2456.58|2456.62|2456.62|2456.33|2456.33|0
1605791610000|2020-11-19 13:13:30|2456.56|2456.56|2456.48|2456.48|2456.56|2456.56|2456.48|2456.48|0
1605791620000|2020-11-19 13:13:40|2456.47|2456.47|2456.41|2456.41|2456.53|2456.53|2456.41|2456.41|0
1605791630000|2020-11-19 13:13:50|2456.47|2456.47|2456.59|2456.59|2456.59|2456.59|2456.47|2456.47|0
1605791640000|2020-11-19 13:14:00|2456.61|2456.61|2456.44|2456.44|2456.61|2456.61|2456.44|2456.44|0
1605791650000|2020-11-19 13:14:10|2456.39|2456.39|2456.36|2456.36|2456.41|2456.41|2456.36|2456.36|0
1605791660000|2020-11-19 13:14:20|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|2456.54|0
1605791670000|2020-11-19 13:14:30|2456.43|2456.43|2456.41|2456.41|2456.46|2456.46|2456.41|2456.41|0
1605791680000|2020-11-19 13:14:40|2455.91|2455.91|2455.57|2455.57|2455.91|2455.91|2455.52|2455.52|0
1605791690000|2020-11-19 13:14:50|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|2456.24|0
1605791710000|2020-11-19 13:15:10|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|0
1605791740000|2020-11-19 13:15:40|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|2456.28|0
1605791750000|2020-11-19 13:15:50|2456.25|2456.25|2456.19|2456.19|2456.25|2456.25|2456.19|2456.19|0
1605791760000|2020-11-19 13:16:00|2456.15|2456.15|2456.44|2456.44|2456.77|2456.77|2456.15|2456.15|0
1605791770000|2020-11-19 13:16:10|2456.6|2456.6|2456.94|2456.94|2456.94|2456.94|2456.6|2456.6|0
1605791780000|2020-11-19 13:16:20|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|0
1605791790000|2020-11-19 13:16:30|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|0
1605791800000|2020-11-19 13:16:40|2457.57|2457.57|2457.63|2457.63|2457.63|2457.63|2457.57|2457.57|0
1605791820000|2020-11-19 13:17:00|2457.51|2457.51|2458.03|2458.03|2458.03|2458.03|2457.51|2457.51|0
1605791830000|2020-11-19 13:17:10|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|0
1605791850000|2020-11-19 13:17:30|2458.25|2458.25|2458.21|2458.21|2458.25|2458.25|2458.21|2458.21|0
1605791860000|2020-11-19 13:17:40|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|2458.38|0
1605791870000|2020-11-19 13:17:50|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|2458.36|0
1605791880000|2020-11-19 13:18:00|2459.02|2459.02|2458.93|2458.93|2459.02|2459.02|2458.76|2458.76|0
1605791890000|2020-11-19 13:18:10|2458.75|2458.75|2458.79|2458.79|2458.79|2458.79|2458.75|2458.75|0
1605791910000|2020-11-19 13:18:30|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|2458.81|0
1605791920000|2020-11-19 13:18:40|2458.47|2458.47|2458.47|2458.47|2458.47|2458.47|2458.47|2458.47|0
1605791930000|2020-11-19 13:18:50|2458.36|2458.36|2458.72|2458.72|2458.72|2458.72|2458.36|2458.36|0
1605791940000|2020-11-19 13:19:00|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|2458.67|0
1605791950000|2020-11-19 13:19:10|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|2458.22|0
1605791960000|2020-11-19 13:19:20|2458.11|2458.11|2458.17|2458.17|2458.17|2458.17|2458.11|2458.11|0
1605791970000|2020-11-19 13:19:30|2458.22|2458.22|2458.04|2458.04|2458.22|2458.22|2458.04|2458.04|0
1605792000000|2020-11-19 13:20:00|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|2458.06|0
1605792020000|2020-11-19 13:20:20|2457.89|2457.89|2457.72|2457.72|2457.89|2457.89|2457.72|2457.72|0
1605792030000|2020-11-19 13:20:30|2457.78|2457.78|2457.52|2457.52|2457.78|2457.78|2457.52|2457.52|0
1605792040000|2020-11-19 13:20:40|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|2457.57|0
1605792050000|2020-11-19 13:20:50|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|2457.54|0
1605792060000|2020-11-19 13:21:00|2457.5|2457.5|2457.32|2457.32|2457.5|2457.5|2457.32|2457.32|0
1605792080000|2020-11-19 13:21:20|2457.15|2457.15|2456.99|2456.99|2457.15|2457.15|2456.99|2456.99|0
1605792100000|2020-11-19 13:21:40|2456.94|2456.94|2456.83|2456.83|2456.94|2456.94|2456.83|2456.83|0
1605792110000|2020-11-19 13:21:50|2456.81|2456.81|2456.71|2456.71|2456.81|2456.81|2456.71|2456.71|0
1605792120000|2020-11-19 13:22:00|2456.38|2456.38|2455.92|2455.92|2456.38|2456.38|2455.92|2455.92|0
1605792130000|2020-11-19 13:22:10|2455.84|2455.84|2456.16|2456.16|2456.6|2456.6|2455.84|2455.84|0
1605792140000|2020-11-19 13:22:20|2456.04|2456.04|2456.19|2456.19|2456.21|2456.21|2456.04|2456.04|0
1605792150000|2020-11-19 13:22:30|2456.07|2456.07|2456.15|2456.15|2456.16|2456.16|2456.07|2456.07|0
1605792160000|2020-11-19 13:22:40|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|2456.16|0
1605792170000|2020-11-19 13:22:50|2455.94|2455.94|2455.64|2455.64|2455.94|2455.94|2455.63|2455.63|0
1605792180000|2020-11-19 13:23:00|2455.63|2455.63|2455.91|2455.91|2455.91|2455.91|2455.57|2455.57|0
1605792200000|2020-11-19 13:23:20|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|2456.08|0
1605792210000|2020-11-19 13:23:30|2456.14|2456.14|2456.26|2456.26|2456.26|2456.26|2456.14|2456.14|0
1605792240000|2020-11-19 13:24:00|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|2456.59|0
1605792260000|2020-11-19 13:24:20|2456.76|2456.76|2456.47|2456.47|2456.76|2456.76|2456.47|2456.47|0
1605792270000|2020-11-19 13:24:30|2456.45|2456.45|2455.97|2455.97|2456.45|2456.45|2455.81|2455.81|0
1605792280000|2020-11-19 13:24:40|2456|2456|2456.17|2456.17|2456.17|2456.17|2456|2456|0
1605792290000|2020-11-19 13:24:50|2456.23|2456.23|2456.23|2456.23|2456.23|2456.23|2456.23|2456.23|0
1605792300000|2020-11-19 13:25:00|2456.17|2456.17|2456.17|2456.17|2456.17|2456.17|2456.17|2456.17|0
1605792310000|2020-11-19 13:25:10|2456|2456|2456.27|2456.27|2456.32|2456.32|2456|2456|0
1605792330000|2020-11-19 13:25:30|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|0
1605792350000|2020-11-19 13:25:50|2456.06|2456.06|2456.4|2456.4|2456.4|2456.4|2456.06|2456.06|0
1605792360000|2020-11-19 13:26:00|2456.42|2456.42|2455.5|2455.5|2456.42|2456.42|2455.5|2455.5|0
1605792370000|2020-11-19 13:26:10|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|2455.46|0
1605792390000|2020-11-19 13:26:30|2455.52|2455.52|2455.5|2455.5|2455.73|2455.73|2455.5|2455.5|0
1605792400000|2020-11-19 13:26:40|2455.47|2455.47|2455.47|2455.47|2455.47|2455.47|2455.47|2455.47|0
1605792410000|2020-11-19 13:26:50|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|0
1605792420000|2020-11-19 13:27:00|2455.62|2455.62|2455.89|2455.89|2455.89|2455.89|2455.62|2455.62|0
1605792430000|2020-11-19 13:27:10|2455.95|2455.95|2456.12|2456.12|2456.17|2456.17|2455.95|2455.95|0
1605792440000|2020-11-19 13:27:20|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|2455.78|0
1605792450000|2020-11-19 13:27:30|2455.39|2455.39|2455.34|2455.34|2455.39|2455.39|2455.34|2455.34|0
1605792460000|2020-11-19 13:27:40|2455.22|2455.22|2455.28|2455.28|2455.28|2455.28|2455.22|2455.22|0
1605792480000|2020-11-19 13:28:00|2455.2|2455.2|2455.2|2455.2|2455.2|2455.2|2455.2|2455.2|0
1605792510000|2020-11-19 13:28:30|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|2455.18|0
1605792520000|2020-11-19 13:28:40|2455.12|2455.12|2454.89|2454.89|2455.12|2455.12|2454.89|2454.89|0
1605792530000|2020-11-19 13:28:50|2455.06|2455.06|2455.04|2455.04|2455.06|2455.06|2455.04|2455.04|0
1605792540000|2020-11-19 13:29:00|2455|2455|2455|2455|2455|2455|2454.94|2454.94|0
1605792550000|2020-11-19 13:29:10|2454.94|2454.94|2454.87|2454.87|2455.2|2455.2|2454.87|2454.87|0
1605792560000|2020-11-19 13:29:20|2454.65|2454.65|2454.54|2454.54|2454.65|2454.65|2454.54|2454.54|0
1605792570000|2020-11-19 13:29:30|2454.37|2454.37|2455.56|2455.56|2455.64|2455.64|2454.37|2454.37|0
1605792580000|2020-11-19 13:29:40|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|2455.55|0
1605792590000|2020-11-19 13:29:50|2455.71|2455.71|2456.1|2456.1|2456.1|2456.1|2455.71|2455.71|0
1605792610000|2020-11-19 13:30:10|2455.98|2455.98|2455.54|2455.54|2455.98|2455.98|2455.54|2455.54|0
1605792620000|2020-11-19 13:30:20|2455.42|2455.42|2455.53|2455.53|2455.53|2455.53|2455.37|2455.37|0
1605792630000|2020-11-19 13:30:30|2455.5|2455.5|2455.49|2455.49|2455.5|2455.5|2455.25|2455.25|0
1605792640000|2020-11-19 13:30:40|2455.38|2455.38|2454.87|2454.87|2455.38|2455.38|2454.87|2454.87|0
1605792650000|2020-11-19 13:30:50|2454.9|2454.9|2454.57|2454.57|2454.9|2454.9|2454.57|2454.57|0
1605792660000|2020-11-19 13:31:00|2454.73|2454.73|2454.26|2454.26|2454.73|2454.73|2454.14|2454.14|0
1605792680000|2020-11-19 13:31:20|2454.32|2454.32|2454.69|2454.69|2454.69|2454.69|2454.32|2454.32|0
1605792690000|2020-11-19 13:31:30|2454.75|2454.75|2454.81|2454.81|2454.81|2454.81|2454.75|2454.75|0
1605792700000|2020-11-19 13:31:40|2454.83|2454.83|2455.57|2455.57|2455.57|2455.57|2454.83|2454.83|0
1605792720000|2020-11-19 13:32:00|2455.29|2455.29|2454.45|2454.45|2455.29|2455.29|2454.45|2454.45|0
1605792730000|2020-11-19 13:32:10|2454.4|2454.4|2454.13|2454.13|2454.4|2454.4|2453.97|2453.97|0
1605792740000|2020-11-19 13:32:20|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|0
1605792750000|2020-11-19 13:32:30|2454.3|2454.3|2454.13|2454.13|2454.3|2454.3|2454.13|2454.13|0
1605792760000|2020-11-19 13:32:40|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|2454.11|0
1605792770000|2020-11-19 13:32:50|2454.13|2454.13|2454.13|2454.13|2454.13|2454.13|2454.13|2454.13|0
1605792780000|2020-11-19 13:33:00|2454.09|2454.09|2454.25|2454.25|2454.25|2454.25|2454.09|2454.09|0
1605792790000|2020-11-19 13:33:10|2454.09|2454.09|2454.09|2454.09|2454.09|2454.09|2454.09|2454.09|0
1605792800000|2020-11-19 13:33:20|2454.2|2454.2|2453.77|2453.77|2454.2|2454.2|2453.64|2453.64|0
1605792810000|2020-11-19 13:33:30|2453.73|2453.73|2453.84|2453.84|2453.84|2453.84|2453.73|2453.73|0
1605792820000|2020-11-19 13:33:40|2454.01|2454.01|2454.01|2454.01|2454.07|2454.07|2454.01|2454.01|0
1605792830000|2020-11-19 13:33:50|2454.23|2454.23|2454.57|2454.57|2454.57|2454.57|2454.23|2454.23|0
1605792840000|2020-11-19 13:34:00|2454.69|2454.69|2454.98|2454.98|2454.98|2454.98|2454.69|2454.69|0
1605792850000|2020-11-19 13:34:10|2456.56|2456.56|2456.67|2456.67|2456.67|2456.67|2456.56|2456.56|0
1605792860000|2020-11-19 13:34:20|2456.5|2456.5|2456.54|2456.54|2456.54|2456.54|2456.5|2456.5|0
1605792880000|2020-11-19 13:34:40|2456.71|2456.71|2456.96|2456.96|2456.96|2456.96|2456.63|2456.63|0
1605792890000|2020-11-19 13:34:50|2456.87|2456.87|2456.87|2456.87|2456.87|2456.87|2456.87|2456.87|0
1605792900000|2020-11-19 13:35:00|2456.82|2456.82|2456.77|2456.77|2456.82|2456.82|2456.65|2456.65|0
1605792910000|2020-11-19 13:35:10|2456.74|2456.74|2456.76|2456.76|2456.76|2456.76|2456.74|2456.74|0
1605792920000|2020-11-19 13:35:20|2456.59|2456.59|2456.1|2456.1|2456.59|2456.59|2456.1|2456.1|0
1605792930000|2020-11-19 13:35:30|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|2456.33|0
1605792940000|2020-11-19 13:35:40|2456.5|2456.5|2456.58|2456.58|2456.58|2456.58|2456.5|2456.5|0
1605792950000|2020-11-19 13:35:50|2456.52|2456.52|2456.53|2456.53|2456.53|2456.53|2456.52|2456.52|0
1605792960000|2020-11-19 13:36:00|2456.47|2456.47|2455.81|2455.81|2456.47|2456.47|2455.77|2455.77|0
1605792970000|2020-11-19 13:36:10|2455.7|2455.7|2455.66|2455.66|2455.7|2455.7|2455.66|2455.66|0
1605792990000|2020-11-19 13:36:30|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|2455.72|0
1605793010000|2020-11-19 13:36:50|2455.73|2455.73|2455.7|2455.7|2455.73|2455.73|2455.7|2455.7|0
1605793020000|2020-11-19 13:37:00|2455.53|2455.53|2455.27|2455.27|2455.53|2455.53|2455.27|2455.27|0
1605793030000|2020-11-19 13:37:10|2455.23|2455.23|2454.89|2454.89|2455.23|2455.23|2454.89|2454.89|0
1605793040000|2020-11-19 13:37:20|2454.72|2454.72|2454.41|2454.41|2454.72|2454.72|2454.4|2454.4|0
1605793050000|2020-11-19 13:37:30|2454.4|2454.4|2454.33|2454.33|2454.45|2454.45|2454.33|2454.33|0
1605793060000|2020-11-19 13:37:40|2454.16|2454.16|2454.13|2454.13|2454.16|2454.16|2454.13|2454.13|0
1605793070000|2020-11-19 13:37:50|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|2454.12|0
1605793080000|2020-11-19 13:38:00|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|0
1605793090000|2020-11-19 13:38:10|2453.87|2453.87|2453.73|2453.73|2453.87|2453.87|2453.73|2453.73|0
1605793100000|2020-11-19 13:38:20|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|2453.56|0
1605793110000|2020-11-19 13:38:30|2453.59|2453.59|2453.61|2453.61|2453.61|2453.61|2453.59|2453.59|0
1605793120000|2020-11-19 13:38:40|2453.78|2453.78|2454.45|2454.45|2454.45|2454.45|2453.78|2453.78|0
1605793130000|2020-11-19 13:38:50|2454.12|2454.12|2454.11|2454.11|2454.12|2454.12|2454.09|2454.09|0
1605793140000|2020-11-19 13:39:00|2454.28|2454.28|2454.67|2454.67|2454.67|2454.67|2454.28|2454.28|0
1605793160000|2020-11-19 13:39:20|2454.78|2454.78|2454.78|2454.78|2454.78|2454.78|2454.78|2454.78|0
1605793170000|2020-11-19 13:39:30|2454.9|2454.9|2455.67|2455.67|2455.67|2455.67|2454.88|2454.88|0
1605793180000|2020-11-19 13:39:40|2455.77|2455.77|2455.77|2455.77|2455.77|2455.77|2455.77|2455.77|0
1605793190000|2020-11-19 13:39:50|2455.88|2455.88|2455.92|2455.92|2455.92|2455.92|2455.88|2455.88|0
1605793200000|2020-11-19 13:40:00|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|2456.09|0
1605793220000|2020-11-19 13:40:20|2456.17|2456.17|2456.12|2456.12|2456.17|2456.17|2456.06|2456.06|0
1605793230000|2020-11-19 13:40:30|2456.16|2456.16|2456.12|2456.12|2456.16|2456.16|2456.12|2456.12|0
1605793250000|2020-11-19 13:40:50|2456.9|2456.9|2456.84|2456.84|2456.9|2456.9|2456.84|2456.84|0
1605793260000|2020-11-19 13:41:00|2456.68|2456.68|2456.64|2456.64|2456.68|2456.68|2456.64|2456.64|0
1605793270000|2020-11-19 13:41:10|2456.65|2456.65|2456.42|2456.42|2456.65|2456.65|2456.42|2456.42|0
1605793280000|2020-11-19 13:41:20|2456.36|2456.36|2456.32|2456.32|2456.36|2456.36|2456.32|2456.32|0
1605793290000|2020-11-19 13:41:30|2456.31|2456.31|2456.32|2456.32|2456.42|2456.42|2456.31|2456.31|0
1605793300000|2020-11-19 13:41:40|2456.49|2456.49|2456.55|2456.55|2456.55|2456.55|2456.49|2456.49|0
1605793310000|2020-11-19 13:41:50|2456.63|2456.63|2457.21|2457.21|2457.21|2457.21|2456.63|2456.63|0
1605793320000|2020-11-19 13:42:00|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|2457.38|0
1605793330000|2020-11-19 13:42:10|2457.72|2457.72|2458.83|2458.83|2458.83|2458.83|2457.72|2457.72|0
1605793340000|2020-11-19 13:42:20|2458.86|2458.86|2459.5|2459.5|2459.54|2459.54|2458.86|2458.86|0
1605793360000|2020-11-19 13:42:40|2459.44|2459.44|2459.24|2459.24|2459.44|2459.44|2459.24|2459.24|0
1605793370000|2020-11-19 13:42:50|2459.23|2459.23|2459.28|2459.28|2459.28|2459.28|2459.23|2459.23|0
1605793380000|2020-11-19 13:43:00|2459.11|2459.11|2459.03|2459.03|2459.31|2459.31|2459.03|2459.03|0
1605793390000|2020-11-19 13:43:10|2459.09|2459.09|2459.14|2459.14|2459.14|2459.14|2459.09|2459.09|0
1605793400000|2020-11-19 13:43:20|2459.26|2459.26|2459.09|2459.09|2459.26|2459.26|2459.09|2459.09|0
1605793410000|2020-11-19 13:43:30|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|2459.03|0
1605793420000|2020-11-19 13:43:40|2458.7|2458.7|2458.44|2458.44|2458.7|2458.7|2458.44|2458.44|0
1605793440000|2020-11-19 13:44:00|2458.56|2458.56|2458.69|2458.69|2458.69|2458.69|2458.56|2458.56|0
1605793450000|2020-11-19 13:44:10|2458.64|2458.64|2458.69|2458.69|2458.69|2458.69|2458.64|2458.64|0
1605793460000|2020-11-19 13:44:20|2458.52|2458.52|2458.86|2458.86|2458.86|2458.86|2458.52|2458.52|0
1605793470000|2020-11-19 13:44:30|2458.97|2458.97|2459.24|2459.24|2459.24|2459.24|2458.97|2458.97|0
1605793480000|2020-11-19 13:44:40|2459.29|2459.29|2459.31|2459.31|2459.31|2459.31|2459.29|2459.29|0
1605793490000|2020-11-19 13:44:50|2459.28|2459.28|2458.89|2458.89|2459.28|2459.28|2458.89|2458.89|0
1605793500000|2020-11-19 13:45:00|2458.84|2458.84|2458.83|2458.83|2459|2459|2458.81|2458.81|0
1605793510000|2020-11-19 13:45:10|2458.6|2458.6|2457.86|2457.86|2458.6|2458.6|2457.86|2457.86|0
1605793520000|2020-11-19 13:45:20|2457.84|2457.84|2457.96|2457.96|2457.96|2457.96|2457.64|2457.64|0
1605793530000|2020-11-19 13:45:30|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|2457.9|0
1605793540000|2020-11-19 13:45:40|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1605793550000|2020-11-19 13:45:50|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|2457.79|0
1605793560000|2020-11-19 13:46:00|2458.29|2458.29|2457.82|2457.82|2458.29|2458.29|2457.82|2457.82|0
1605793570000|2020-11-19 13:46:10|2457.78|2457.78|2457.58|2457.58|2457.78|2457.78|2457.58|2457.58|0
1605793580000|2020-11-19 13:46:20|2457.57|2457.57|2457.33|2457.33|2457.57|2457.57|2457.33|2457.33|0
1605793590000|2020-11-19 13:46:30|2457.5|2457.5|2457.57|2457.57|2457.61|2457.61|2457.5|2457.5|0
1605793600000|2020-11-19 13:46:40|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|2457.41|0
1605793610000|2020-11-19 13:46:50|2457.23|2457.23|2457.2|2457.2|2457.23|2457.23|2457.2|2457.2|0
1605793620000|2020-11-19 13:47:00|2457.15|2457.15|2456.68|2456.68|2457.15|2457.15|2456.68|2456.68|0
1605793630000|2020-11-19 13:47:10|2456.51|2456.51|2456.63|2456.63|2456.63|2456.63|2456.51|2456.51|0
1605793640000|2020-11-19 13:47:20|2456.57|2456.57|2456.68|2456.68|2456.68|2456.68|2456.57|2456.57|0
1605793650000|2020-11-19 13:47:30|2456.72|2456.72|2457.26|2457.26|2457.26|2457.26|2456.72|2456.72|0
1605793670000|2020-11-19 13:47:50|2457.43|2457.43|2457.5|2457.5|2457.55|2457.55|2457.38|2457.38|0
1605793690000|2020-11-19 13:48:10|2457.61|2457.61|2457.78|2457.78|2457.78|2457.78|2457.61|2457.61|0
1605793700000|2020-11-19 13:48:20|2457.75|2457.75|2457.94|2457.94|2457.94|2457.94|2457.75|2457.75|0
1605793710000|2020-11-19 13:48:30|2457.96|2457.96|2458.19|2458.19|2458.19|2458.19|2457.96|2457.96|0
1605793720000|2020-11-19 13:48:40|2458.47|2458.47|2458.64|2458.64|2458.64|2458.64|2458.47|2458.47|0
1605793740000|2020-11-19 13:49:00|2458.69|2458.69|2458.78|2458.78|2458.81|2458.81|2458.69|2458.69|0
1605793750000|2020-11-19 13:49:10|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|2459.12|0
1605793790000|2020-11-19 13:49:50|2459.06|2459.06|2458.94|2458.94|2459.06|2459.06|2458.94|2458.94|0
1605793800000|2020-11-19 13:50:00|2458.77|2458.77|2458.44|2458.44|2458.77|2458.77|2458.44|2458.44|0
1605793810000|2020-11-19 13:50:10|2458.38|2458.38|2457.99|2457.99|2458.38|2458.38|2457.65|2457.65|0
1605793820000|2020-11-19 13:50:20|2458.22|2458.22|2458.12|2458.12|2458.22|2458.22|2458.12|2458.12|0
1605793830000|2020-11-19 13:50:30|2458.17|2458.17|2458.53|2458.53|2458.56|2458.56|2458.17|2458.17|0
1605793850000|2020-11-19 13:50:50|2458.59|2458.59|2458.42|2458.42|2458.59|2458.59|2458.42|2458.42|0
1605793870000|2020-11-19 13:51:10|2458.44|2458.44|2459.08|2459.08|2459.08|2459.08|2458.44|2458.44|0
1605793890000|2020-11-19 13:51:30|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|2459.15|0
1605793910000|2020-11-19 13:51:50|2459.32|2459.32|2459.31|2459.31|2459.32|2459.32|2459.31|2459.31|0
1605793920000|2020-11-19 13:52:00|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|0
1605793930000|2020-11-19 13:52:10|2459.53|2459.53|2459.75|2459.75|2459.75|2459.75|2459.53|2459.53|0
1605793940000|2020-11-19 13:52:20|2459.64|2459.64|2459.31|2459.31|2459.64|2459.64|2459.31|2459.31|0
1605793950000|2020-11-19 13:52:30|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|2459.47|0
1605793960000|2020-11-19 13:52:40|2459.31|2459.31|2459.31|2459.31|2459.31|2459.31|2459.31|2459.31|0
1605793970000|2020-11-19 13:52:50|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|0
1605793980000|2020-11-19 13:53:00|2459.68|2459.68|2459.78|2459.78|2459.78|2459.78|2459.68|2459.68|0
1605794010000|2020-11-19 13:53:30|2459.79|2459.79|2459.85|2459.85|2459.85|2459.85|2459.79|2459.79|0
1605794020000|2020-11-19 13:53:40|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|0
1605794040000|2020-11-19 13:54:00|2459.98|2459.98|2459.58|2459.58|2459.98|2459.98|2459.58|2459.58|0
1605794050000|2020-11-19 13:54:10|2459.41|2459.41|2459.07|2459.07|2459.41|2459.41|2459.07|2459.07|0
1605794060000|2020-11-19 13:54:20|2458.96|2458.96|2458.96|2458.96|2458.96|2458.96|2458.96|2458.96|0
1605794070000|2020-11-19 13:54:30|2458.98|2458.98|2458.92|2458.92|2458.98|2458.98|2458.92|2458.92|0
1605794080000|2020-11-19 13:54:40|2458.87|2458.87|2459.04|2459.04|2459.04|2459.04|2458.81|2458.81|0
1605794100000|2020-11-19 13:55:00|2459.21|2459.21|2459.38|2459.38|2459.38|2459.38|2459.21|2459.21|0
1605794120000|2020-11-19 13:55:20|2459.43|2459.43|2459.35|2459.35|2459.43|2459.43|2459.35|2459.35|0
1605794130000|2020-11-19 13:55:30|2459.39|2459.39|2459.22|2459.22|2459.39|2459.39|2459.22|2459.22|0
1605794140000|2020-11-19 13:55:40|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|2459.24|0
1605794150000|2020-11-19 13:55:50|2459.18|2459.18|2459.13|2459.13|2459.18|2459.18|2459.13|2459.13|0
1605794160000|2020-11-19 13:56:00|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|2459.3|0
1605794170000|2020-11-19 13:56:10|2459.35|2459.35|2459.54|2459.54|2459.54|2459.54|2459.35|2459.35|0
1605794180000|2020-11-19 13:56:20|2459.6|2459.6|2459.86|2459.86|2459.86|2459.86|2459.6|2459.6|0
1605794190000|2020-11-19 13:56:30|2459.84|2459.84|2460.17|2460.17|2460.17|2460.17|2459.84|2459.84|0
1605794200000|2020-11-19 13:56:40|2460.23|2460.23|2460.17|2460.17|2460.23|2460.23|2460.17|2460.17|0
1605794210000|2020-11-19 13:56:50|2460.25|2460.25|2460.3|2460.3|2460.3|2460.3|2460.25|2460.25|0
1605794220000|2020-11-19 13:57:00|2460.31|2460.31|2460.43|2460.43|2460.43|2460.43|2460.31|2460.31|0
1605794230000|2020-11-19 13:57:10|2460.54|2460.54|2460.93|2460.93|2460.93|2460.93|2460.54|2460.54|0
1605794240000|2020-11-19 13:57:20|2461.1|2461.1|2461.25|2461.25|2461.25|2461.25|2461.03|2461.03|0
1605794250000|2020-11-19 13:57:30|2461.21|2461.21|2461.02|2461.02|2461.21|2461.21|2461.02|2461.02|0
1605794260000|2020-11-19 13:57:40|2460.96|2460.96|2460.72|2460.72|2460.96|2460.96|2460.72|2460.72|0
1605794270000|2020-11-19 13:57:50|2460.74|2460.74|2460.74|2460.74|2460.74|2460.74|2460.74|2460.74|0
1605794280000|2020-11-19 13:58:00|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|2460.78|0
1605794290000|2020-11-19 13:58:10|2460.77|2460.77|2460.76|2460.76|2460.77|2460.77|2460.76|2460.76|0
1605794300000|2020-11-19 13:58:20|2460.81|2460.81|2460.81|2460.81|2460.81|2460.81|2460.81|2460.81|0
1605794310000|2020-11-19 13:58:30|2460.58|2460.58|2459.72|2459.72|2460.58|2460.58|2459.72|2459.72|0
1605794320000|2020-11-19 13:58:40|2459.89|2459.89|2459.4|2459.4|2459.89|2459.89|2459.4|2459.4|0
1605794330000|2020-11-19 13:58:50|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|2459.28|0
1605794340000|2020-11-19 13:59:00|2459.21|2459.21|2458.42|2458.42|2459.21|2459.21|2458.42|2458.42|0
1605794350000|2020-11-19 13:59:10|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|2458.48|0
1605794360000|2020-11-19 13:59:20|2458.6|2458.6|2458.54|2458.54|2458.6|2458.6|2458.54|2458.54|0
1605794390000|2020-11-19 13:59:50|2458.37|2458.37|2458.35|2458.35|2458.37|2458.37|2458.35|2458.35|0
1605794400000|2020-11-19 14:00:00|2458.41|2458.41|2458.42|2458.42|2458.42|2458.42|2458.41|2458.41|0
1605794410000|2020-11-19 14:00:10|2458.31|2458.31|2458.25|2458.25|2458.31|2458.31|2458.25|2458.25|0
1605794420000|2020-11-19 14:00:20|2458.12|2458.12|2458.02|2458.02|2458.12|2458.12|2458.02|2458.02|0
1605794430000|2020-11-19 14:00:30|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|0
1605794450000|2020-11-19 14:00:50|2457.94|2457.94|2457.94|2457.94|2457.94|2457.94|2457.94|2457.94|0
1605794460000|2020-11-19 14:01:00|2457.6|2457.6|2456.94|2456.94|2457.6|2457.6|2456.94|2456.94|0
1605794470000|2020-11-19 14:01:10|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|0
1605794480000|2020-11-19 14:01:20|2457.02|2457.02|2457.53|2457.53|2457.53|2457.53|2457.02|2457.02|0
1605794500000|2020-11-19 14:01:40|2457.51|2457.51|2457.14|2457.14|2457.51|2457.51|2457.05|2457.05|0
1605794520000|2020-11-19 14:02:00|2457.09|2457.09|2456.75|2456.75|2457.09|2457.09|2456.75|2456.75|0
1605794530000|2020-11-19 14:02:10|2456.78|2456.78|2455.91|2455.91|2456.78|2456.78|2455.91|2455.91|0
1605794540000|2020-11-19 14:02:20|2456.09|2456.09|2455.42|2455.42|2456.09|2456.09|2455.42|2455.42|0
1605794550000|2020-11-19 14:02:30|2455.4|2455.4|2455.75|2455.75|2455.75|2455.75|2455.4|2455.4|0
1605794560000|2020-11-19 14:02:40|2455.8|2455.8|2455.8|2455.8|2455.8|2455.8|2455.75|2455.75|0
1605794570000|2020-11-19 14:02:50|2455.78|2455.78|2456.1|2456.1|2456.1|2456.1|2455.77|2455.77|0
1605794580000|2020-11-19 14:03:00|2456.16|2456.16|2455.93|2455.93|2456.16|2456.16|2455.93|2455.93|0
1605794590000|2020-11-19 14:03:10|2455.91|2455.91|2455.68|2455.68|2455.91|2455.91|2455.63|2455.63|0
1605794610000|2020-11-19 14:03:30|2455.74|2455.74|2455.29|2455.29|2455.8|2455.8|2455.29|2455.29|0
1605794630000|2020-11-19 14:03:50|2455.12|2455.12|2456.21|2456.21|2456.21|2456.21|2455.12|2455.12|0
1605794640000|2020-11-19 14:04:00|2456.32|2456.32|2455.48|2455.48|2456.32|2456.32|2455.48|2455.48|0
1605794650000|2020-11-19 14:04:10|2455.87|2455.87|2455.92|2455.92|2455.92|2455.92|2455.87|2455.87|0
1605794660000|2020-11-19 14:04:20|2455.95|2455.95|2454.89|2454.89|2455.95|2455.95|2454.72|2454.72|0
1605794670000|2020-11-19 14:04:30|2454.99|2454.99|2455.6|2455.6|2455.6|2455.6|2454.99|2454.99|0
1605794690000|2020-11-19 14:04:50|2455.77|2455.77|2455.85|2455.85|2455.85|2455.85|2455.77|2455.77|0
1605794700000|2020-11-19 14:05:00|2456.02|2456.02|2456.86|2456.86|2456.86|2456.86|2456.02|2456.02|0
1605794710000|2020-11-19 14:05:10|2456.74|2456.74|2457.07|2457.07|2457.07|2457.07|2456.73|2456.73|0
1605794730000|2020-11-19 14:05:30|2457.29|2457.29|2457.64|2457.64|2457.71|2457.71|2457.29|2457.29|0
1605794740000|2020-11-19 14:05:40|2457.68|2457.68|2457.68|2457.68|2457.68|2457.68|2457.68|2457.68|0
1605794750000|2020-11-19 14:05:50|2457.79|2457.79|2457.81|2457.81|2457.81|2457.81|2457.79|2457.79|0
1605794760000|2020-11-19 14:06:00|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|2457.84|0
1605794770000|2020-11-19 14:06:10|2458.01|2458.01|2458.12|2458.12|2458.12|2458.12|2458.01|2458.01|0
1605794780000|2020-11-19 14:06:20|2458.78|2458.78|2458.68|2458.68|2458.78|2458.78|2458.62|2458.62|0
1605794790000|2020-11-19 14:06:30|2458.51|2458.51|2458.45|2458.45|2458.51|2458.51|2458.45|2458.45|0
1605794800000|2020-11-19 14:06:40|2458.4|2458.4|2458.41|2458.41|2458.41|2458.41|2458.4|2458.4|0
1605794810000|2020-11-19 14:06:50|2458.4|2458.4|2458.07|2458.07|2458.4|2458.4|2458.06|2458.06|0
1605794820000|2020-11-19 14:07:00|2458.24|2458.24|2458.1|2458.1|2458.26|2458.26|2458.1|2458.1|0
1605794830000|2020-11-19 14:07:10|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|2458.15|0
1605794840000|2020-11-19 14:07:20|2458.19|2458.19|2457.95|2457.95|2458.19|2458.19|2457.95|2457.95|0
1605794850000|2020-11-19 14:07:30|2457.96|2457.96|2458.25|2458.25|2458.25|2458.25|2457.96|2457.96|0
1605794860000|2020-11-19 14:07:40|2458.41|2458.41|2458.2|2458.2|2458.43|2458.43|2458.2|2458.2|0
1605794870000|2020-11-19 14:07:50|2458.09|2458.09|2457.74|2457.74|2458.09|2458.09|2457.74|2457.74|0
1605794880000|2020-11-19 14:08:00|2457.77|2457.77|2457.75|2457.75|2457.77|2457.77|2457.73|2457.73|0
1605794890000|2020-11-19 14:08:10|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|0
1605794900000|2020-11-19 14:08:20|2457.75|2457.75|2457.91|2457.91|2457.91|2457.91|2457.75|2457.75|0
1605794910000|2020-11-19 14:08:30|2457.92|2457.92|2457.75|2457.75|2457.92|2457.92|2457.75|2457.75|0
1605794920000|2020-11-19 14:08:40|2457.92|2457.92|2457.75|2457.75|2457.92|2457.92|2457.75|2457.75|0
1605794930000|2020-11-19 14:08:50|2457.72|2457.72|2457.77|2457.77|2457.77|2457.77|2457.72|2457.72|0
1605794940000|2020-11-19 14:09:00|2457.65|2457.65|2457.57|2457.57|2457.65|2457.65|2457.53|2457.53|0
1605794950000|2020-11-19 14:09:10|2457.53|2457.53|2457.61|2457.61|2457.61|2457.61|2457.53|2457.53|0
1605794960000|2020-11-19 14:09:20|2457.78|2457.78|2457.82|2457.82|2457.82|2457.82|2457.78|2457.78|0
1605794970000|2020-11-19 14:09:30|2457.77|2457.77|2457.72|2457.72|2457.77|2457.77|2457.72|2457.72|0
1605794980000|2020-11-19 14:09:40|2457.58|2457.58|2457.57|2457.57|2457.58|2457.58|2457.4|2457.4|0
1605794990000|2020-11-19 14:09:50|2457.62|2457.62|2457.46|2457.46|2457.67|2457.67|2457.46|2457.46|0
1605795000000|2020-11-19 14:10:00|2457.35|2457.35|2457.36|2457.36|2457.37|2457.37|2457.2|2457.2|0
1605795010000|2020-11-19 14:10:10|2457.42|2457.42|2457.59|2457.59|2457.59|2457.59|2457.42|2457.42|0
1605795020000|2020-11-19 14:10:20|2457.92|2457.92|2457.59|2457.59|2457.92|2457.92|2457.59|2457.59|0
1605795030000|2020-11-19 14:10:30|2457.58|2457.58|2457.28|2457.28|2457.62|2457.62|2457.22|2457.22|0
1605795050000|2020-11-19 14:10:50|2457.44|2457.44|2457.54|2457.54|2457.55|2457.55|2457.44|2457.44|0
1605795070000|2020-11-19 14:11:10|2457.6|2457.6|2456.07|2456.07|2457.6|2457.6|2455.89|2455.89|0
1605795080000|2020-11-19 14:11:20|2456.3|2456.3|2456.61|2456.61|2456.61|2456.61|2456.3|2456.3|0
1605795100000|2020-11-19 14:11:40|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|2456.49|0
1605795110000|2020-11-19 14:11:50|2456.38|2456.38|2456.38|2456.38|2456.38|2456.38|2456.38|2456.38|0
1605795120000|2020-11-19 14:12:00|2456.39|2456.39|2456.4|2456.4|2456.4|2456.4|2456.33|2456.33|0
1605795130000|2020-11-19 14:12:10|2456.61|2456.61|2457|2457|2457|2457|2456.6|2456.6|0
1605795140000|2020-11-19 14:12:20|2457.04|2457.04|2457.04|2457.04|2457.04|2457.04|2457.04|2457.04|0
1605795150000|2020-11-19 14:12:30|2456.79|2456.79|2456.85|2456.85|2456.85|2456.85|2456.79|2456.79|0
1605795160000|2020-11-19 14:12:40|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|0
1605795170000|2020-11-19 14:12:50|2456.95|2456.95|2456.95|2456.95|2456.95|2456.95|2456.95|2456.95|0
1605795180000|2020-11-19 14:13:00|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|2457.45|0
1605795190000|2020-11-19 14:13:10|2457.54|2457.54|2457.37|2457.37|2457.54|2457.54|2457.37|2457.37|0
1605795210000|2020-11-19 14:13:30|2457.38|2457.38|2457.54|2457.54|2457.54|2457.54|2457.38|2457.38|0
1605795240000|2020-11-19 14:14:00|2457.58|2457.58|2458.34|2458.34|2458.34|2458.34|2457.58|2457.58|0
1605795250000|2020-11-19 14:14:10|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|2458.18|0
1605795270000|2020-11-19 14:14:30|2458.02|2458.02|2458.02|2458.02|2458.02|2458.02|2458.02|2458.02|0
1605795280000|2020-11-19 14:14:40|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|2458.1|0
1605795290000|2020-11-19 14:14:50|2457.99|2457.99|2458.15|2458.15|2458.15|2458.15|2457.99|2457.99|0
1605795300000|2020-11-19 14:15:00|2458.11|2458.11|2458.13|2458.13|2458.13|2458.13|2458.07|2458.07|0
1605795310000|2020-11-19 14:15:10|2458.12|2458.12|2458.29|2458.29|2458.29|2458.29|2458.12|2458.12|0
1605795320000|2020-11-19 14:15:20|2458.68|2458.68|2458.58|2458.58|2458.69|2458.69|2458.58|2458.58|0
1605795330000|2020-11-19 14:15:30|2458.46|2458.46|2458.24|2458.24|2458.46|2458.46|2458.24|2458.24|0
1605795340000|2020-11-19 14:15:40|2458.12|2458.12|2458.52|2458.52|2458.52|2458.52|2458.12|2458.12|0
1605795350000|2020-11-19 14:15:50|2458.4|2458.4|2458.4|2458.4|2458.4|2458.4|2458.4|2458.4|0
1605795360000|2020-11-19 14:16:00|2458.24|2458.24|2458.18|2458.18|2458.24|2458.24|2458.18|2458.18|0
1605795380000|2020-11-19 14:16:20|2458.3|2458.3|2458.79|2458.79|2458.79|2458.79|2458.3|2458.3|0
1605795390000|2020-11-19 14:16:30|2458.96|2458.96|2458.35|2458.35|2458.96|2458.96|2458.35|2458.35|0
1605795400000|2020-11-19 14:16:40|2458.3|2458.3|2457.52|2457.52|2458.3|2458.3|2457.52|2457.52|0
1605795410000|2020-11-19 14:16:50|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|2457.48|0
1605795430000|2020-11-19 14:17:10|2457.47|2457.47|2457.12|2457.12|2457.47|2457.47|2457.12|2457.12|0
1605795440000|2020-11-19 14:17:20|2457.1|2457.1|2456.98|2456.98|2457.1|2457.1|2456.98|2456.98|0
1605795450000|2020-11-19 14:17:30|2457.15|2457.15|2457.16|2457.16|2457.16|2457.16|2457.15|2457.15|0
1605795460000|2020-11-19 14:17:40|2457.33|2457.33|2457.44|2457.44|2457.44|2457.44|2457.33|2457.33|0
1605795470000|2020-11-19 14:17:50|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|2457.61|0
1605795480000|2020-11-19 14:18:00|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|2457.55|0
1605795490000|2020-11-19 14:18:10|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|2457.39|0
1605795500000|2020-11-19 14:18:20|2457.38|2457.38|2457.39|2457.39|2457.39|2457.39|2457.38|2457.38|0
1605795510000|2020-11-19 14:18:30|2457.45|2457.45|2458.15|2458.15|2458.15|2458.15|2457.45|2457.45|0
1605795520000|2020-11-19 14:18:40|2458.09|2458.09|2458.1|2458.1|2458.1|2458.1|2458.04|2458.04|0
1605795530000|2020-11-19 14:18:50|2458.11|2458.11|2458.09|2458.09|2458.11|2458.11|2458.08|2458.08|0
1605795540000|2020-11-19 14:19:00|2458.07|2458.07|2458.71|2458.71|2458.76|2458.76|2458.07|2458.07|0
1605795550000|2020-11-19 14:19:10|2458.79|2458.79|2458.85|2458.85|2458.9|2458.9|2458.79|2458.79|0
1605795560000|2020-11-19 14:19:20|2458.68|2458.68|2458.42|2458.42|2458.68|2458.68|2458.42|2458.42|0
1605795570000|2020-11-19 14:19:30|2458.31|2458.31|2458.22|2458.22|2458.35|2458.35|2458.22|2458.22|0
1605795580000|2020-11-19 14:19:40|2458.11|2458.11|2458.01|2458.01|2458.11|2458.11|2458.01|2458.01|0
1605795590000|2020-11-19 14:19:50|2457.51|2457.51|2457.17|2457.17|2457.51|2457.51|2457.17|2457.17|0
1605795600000|2020-11-19 14:20:00|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|2457.18|0
1605795610000|2020-11-19 14:20:10|2457.2|2457.2|2457.15|2457.15|2457.2|2457.2|2457.15|2457.15|0
1605795620000|2020-11-19 14:20:20|2457.23|2457.23|2457.52|2457.52|2457.52|2457.52|2457.19|2457.19|0
1605795630000|2020-11-19 14:20:30|2457.69|2457.69|2457.49|2457.49|2457.69|2457.69|2457.49|2457.49|0
1605795640000|2020-11-19 14:20:40|2457.33|2457.33|2457.15|2457.15|2457.33|2457.33|2457.15|2457.15|0
1605795650000|2020-11-19 14:20:50|2457.32|2457.32|2457.21|2457.21|2457.44|2457.44|2457.1|2457.1|0
1605795660000|2020-11-19 14:21:00|2457.25|2457.25|2457.41|2457.41|2457.41|2457.41|2457.07|2457.07|0
1605795670000|2020-11-19 14:21:10|2457.45|2457.45|2457.35|2457.35|2457.45|2457.45|2457.35|2457.35|0
1605795680000|2020-11-19 14:21:20|2457.19|2457.19|2456.18|2456.18|2457.27|2457.27|2456.18|2456.18|0
1605795690000|2020-11-19 14:21:30|2456.16|2456.16|2456.19|2456.19|2456.21|2456.21|2456.1|2456.1|0
1605795710000|2020-11-19 14:21:50|2456.18|2456.18|2455.3|2455.3|2456.18|2456.18|2455.3|2455.3|0
1605795720000|2020-11-19 14:22:00|2455.31|2455.31|2455.23|2455.23|2455.31|2455.31|2455.19|2455.19|0
1605795740000|2020-11-19 14:22:20|2455.14|2455.14|2455.05|2455.05|2455.17|2455.17|2455.05|2455.05|0
1605795750000|2020-11-19 14:22:30|2455.17|2455.17|2455.11|2455.11|2455.17|2455.17|2455.11|2455.11|0
1605795760000|2020-11-19 14:22:40|2455|2455|2455.16|2455.16|2455.16|2455.16|2455|2455|0
1605795770000|2020-11-19 14:22:50|2455.22|2455.22|2455.71|2455.71|2455.71|2455.71|2455.22|2455.22|0
1605795780000|2020-11-19 14:23:00|2455.66|2455.66|2455.9|2455.9|2455.9|2455.9|2455.66|2455.66|0
1605795790000|2020-11-19 14:23:10|2455.94|2455.94|2455.98|2455.98|2456.02|2456.02|2455.94|2455.94|0
1605795800000|2020-11-19 14:23:20|2456.02|2456.02|2455.69|2455.69|2456.03|2456.03|2455.69|2455.69|0
1605795810000|2020-11-19 14:23:30|2455.68|2455.68|2455.51|2455.51|2455.68|2455.68|2455.46|2455.46|0
1605795820000|2020-11-19 14:23:40|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|2455.68|0
1605795830000|2020-11-19 14:23:50|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|0
1605795840000|2020-11-19 14:24:00|2455.59|2455.59|2455.59|2455.59|2455.59|2455.59|2455.59|2455.59|0
1605795850000|2020-11-19 14:24:10|2455.93|2455.93|2456.49|2456.49|2456.49|2456.49|2455.93|2455.93|0
1605795860000|2020-11-19 14:24:20|2456.53|2456.53|2456.46|2456.46|2456.53|2456.53|2456.46|2456.46|0
1605795880000|2020-11-19 14:24:40|2456.23|2456.23|2456.68|2456.68|2457.02|2457.02|2456.23|2456.23|0
1605795890000|2020-11-19 14:24:50|2456.74|2456.74|2456.93|2456.93|2456.99|2456.99|2456.65|2456.65|0
1605795900000|2020-11-19 14:25:00|2456.88|2456.88|2456.9|2456.9|2456.9|2456.9|2456.88|2456.88|0
1605795910000|2020-11-19 14:25:10|2456.84|2456.84|2456.81|2456.81|2457.01|2457.01|2456.81|2456.81|0
1605795920000|2020-11-19 14:25:20|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|2456.84|0
1605795930000|2020-11-19 14:25:30|2456.68|2456.68|2456.8|2456.8|2456.8|2456.8|2456.68|2456.68|0
1605795940000|2020-11-19 14:25:40|2456.76|2456.76|2456.72|2456.72|2456.76|2456.76|2456.72|2456.72|0
1605795950000|2020-11-19 14:25:50|2456.55|2456.55|2455.95|2455.95|2456.55|2456.55|2455.95|2455.95|0
1605795960000|2020-11-19 14:26:00|2456.12|2456.12|2456.68|2456.68|2456.68|2456.68|2456.12|2456.12|0
1605795980000|2020-11-19 14:26:20|2456.72|2456.72|2456.55|2456.55|2456.72|2456.72|2456.55|2456.55|0
1605795990000|2020-11-19 14:26:30|2456.5|2456.5|2456.61|2456.61|2456.61|2456.61|2456.5|2456.5|0
1605796000000|2020-11-19 14:26:40|2456.67|2456.67|2457|2457|2457|2457|2456.67|2456.67|0
1605796010000|2020-11-19 14:26:50|2457.21|2457.21|2458.11|2458.11|2458.11|2458.11|2457.21|2457.21|0
1605796020000|2020-11-19 14:27:00|2458.1|2458.1|2458.84|2458.84|2458.84|2458.84|2458.1|2458.1|0
1605796030000|2020-11-19 14:27:10|2458.97|2458.97|2458.92|2458.92|2459.1|2459.1|2458.92|2458.92|0
1605796040000|2020-11-19 14:27:20|2458.98|2458.98|2459.23|2459.23|2459.23|2459.23|2458.94|2458.94|0
1605796050000|2020-11-19 14:27:30|2459.12|2459.12|2458.9|2458.9|2459.12|2459.12|2458.74|2458.74|0
1605796070000|2020-11-19 14:27:50|2458.57|2458.57|2458.53|2458.53|2458.57|2458.57|2458.53|2458.53|0
1605796080000|2020-11-19 14:28:00|2458.3|2458.3|2458.43|2458.43|2458.45|2458.45|2458.23|2458.23|0
1605796090000|2020-11-19 14:28:10|2458.27|2458.27|2458.25|2458.25|2458.27|2458.27|2458.25|2458.25|0
1605796100000|2020-11-19 14:28:20|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|2458.2|0
1605796110000|2020-11-19 14:28:30|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|2458.09|0
1605796130000|2020-11-19 14:28:50|2457.93|2457.93|2457.52|2457.52|2457.93|2457.93|2457.46|2457.46|0
1605796140000|2020-11-19 14:29:00|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|2457.58|0
1605796150000|2020-11-19 14:29:10|2457.75|2457.75|2458.14|2458.14|2458.14|2458.14|2457.62|2457.62|0
1605796160000|2020-11-19 14:29:20|2458.16|2458.16|2457.95|2457.95|2458.16|2458.16|2457.95|2457.95|0
1605796170000|2020-11-19 14:29:30|2457.98|2457.98|2457.8|2457.8|2457.98|2457.98|2457.8|2457.8|0
1605796180000|2020-11-19 14:29:40|2457.75|2457.75|2458.53|2458.53|2458.53|2458.53|2457.75|2457.75|0
1605796190000|2020-11-19 14:29:50|2458.57|2458.57|2458.79|2458.79|2458.8|2458.8|2458.13|2458.13|0
1605796200000|2020-11-19 14:30:00|2459.19|2459.19|2456|2456|2459.19|2459.19|2456|2456|0
1605796210000|2020-11-19 14:30:10|2455.83|2455.83|2455.01|2455.01|2455.83|2455.83|2454.84|2454.84|0
1605796220000|2020-11-19 14:30:20|2455.13|2455.13|2452.77|2452.77|2455.13|2455.13|2452.77|2452.77|0
1605796230000|2020-11-19 14:30:30|2452.5|2452.5|2451.32|2451.32|2452.68|2452.68|2451.32|2451.32|0
1605796240000|2020-11-19 14:30:40|2451.48|2451.48|2452.48|2452.48|2452.48|2452.48|2451.48|2451.48|0
1605796250000|2020-11-19 14:30:50|2452.52|2452.52|2453.91|2453.91|2453.91|2453.91|2452.26|2452.26|0
1605796260000|2020-11-19 14:31:00|2454.07|2454.07|2454.07|2454.07|2454.07|2454.07|2453.9|2453.9|0
1605796270000|2020-11-19 14:31:10|2454.05|2454.05|2454.16|2454.16|2454.16|2454.16|2454.05|2454.05|0
1605796280000|2020-11-19 14:31:20|2454.12|2454.12|2453.85|2453.85|2454.12|2454.12|2453.85|2453.85|0
1605796290000|2020-11-19 14:31:30|2453.81|2453.81|2453.53|2453.53|2453.83|2453.83|2453.53|2453.53|0
1605796300000|2020-11-19 14:31:40|2453.36|2453.36|2453.31|2453.31|2453.42|2453.42|2453.31|2453.31|0
1605796310000|2020-11-19 14:31:50|2453.35|2453.35|2452.75|2452.75|2453.35|2453.35|2452.75|2452.75|0
1605796320000|2020-11-19 14:32:00|2452.52|2452.52|2451.81|2451.81|2452.64|2452.64|2451.81|2451.81|0
1605796330000|2020-11-19 14:32:10|2451.7|2451.7|2450.82|2450.82|2451.7|2451.7|2450.82|2450.82|0
1605796340000|2020-11-19 14:32:20|2450.33|2450.33|2450.07|2450.07|2450.33|2450.33|2450.04|2450.04|0
1605796350000|2020-11-19 14:32:30|2449.79|2449.79|2450.78|2450.78|2450.78|2450.78|2449.79|2449.79|0
1605796360000|2020-11-19 14:32:40|2450.85|2450.85|2451.38|2451.38|2451.38|2451.38|2450.4|2450.4|0
1605796370000|2020-11-19 14:32:50|2451.21|2451.21|2451.66|2451.66|2451.66|2451.66|2451.21|2451.21|0
1605796380000|2020-11-19 14:33:00|2451.38|2451.38|2450.45|2450.45|2451.38|2451.38|2450.35|2450.35|0
1605796390000|2020-11-19 14:33:10|2450.41|2450.41|2450.31|2450.31|2450.41|2450.41|2450.3|2450.3|0
1605796400000|2020-11-19 14:33:20|2450.29|2450.29|2449.04|2449.04|2450.29|2450.29|2448.98|2448.98|0
1605796410000|2020-11-19 14:33:30|2449.37|2449.37|2448.87|2448.87|2449.7|2449.7|2448.87|2448.87|0
1605796420000|2020-11-19 14:33:40|2448.92|2448.92|2450.6|2450.6|2450.6|2450.6|2448.92|2448.92|0
1605796430000|2020-11-19 14:33:50|2450.64|2450.64|2450.71|2450.71|2450.99|2450.99|2450.64|2450.64|0
1605796440000|2020-11-19 14:34:00|2450.77|2450.77|2451.92|2451.92|2451.97|2451.97|2450.77|2450.77|0
1605796450000|2020-11-19 14:34:10|2451.98|2451.98|2452.09|2452.09|2452.2|2452.2|2451.98|2451.98|0
1605796460000|2020-11-19 14:34:20|2451.92|2451.92|2451.18|2451.18|2452|2452|2451.18|2451.18|0
1605796470000|2020-11-19 14:34:30|2451.23|2451.23|2451.77|2451.77|2451.77|2451.77|2451.17|2451.17|0
1605796480000|2020-11-19 14:34:40|2451.72|2451.72|2452.34|2452.34|2452.34|2452.34|2451.67|2451.67|0
1605796490000|2020-11-19 14:34:50|2452.84|2452.84|2453.91|2453.91|2453.91|2453.91|2452.84|2452.84|0
1605796500000|2020-11-19 14:35:00|2453.87|2453.87|2455.5|2455.5|2455.5|2455.5|2453.72|2453.72|0
1605796510000|2020-11-19 14:35:10|2455.67|2455.67|2456.15|2456.15|2456.32|2456.32|2455.5|2455.5|0
1605796520000|2020-11-19 14:35:20|2456.32|2456.32|2457.25|2457.25|2457.29|2457.29|2456.15|2456.15|0
1605796530000|2020-11-19 14:35:30|2457.46|2457.46|2457.43|2457.43|2457.59|2457.59|2457.23|2457.23|0
1605796540000|2020-11-19 14:35:40|2457.72|2457.72|2458.8|2458.8|2458.97|2458.97|2457.43|2457.43|0
1605796550000|2020-11-19 14:35:50|2458.97|2458.97|2459.09|2459.09|2459.09|2459.09|2457.97|2457.97|0
1605796560000|2020-11-19 14:36:00|2459.61|2459.61|2459.52|2459.52|2460.08|2460.08|2459.52|2459.52|0
1605796570000|2020-11-19 14:36:10|2458.86|2458.86|2459.66|2459.66|2459.66|2459.66|2458.8|2458.8|0
1605796580000|2020-11-19 14:36:20|2459.99|2459.99|2460.36|2460.36|2460.36|2460.36|2459.97|2459.97|0
1605796590000|2020-11-19 14:36:30|2460.53|2460.53|2461.31|2461.31|2461.48|2461.48|2460.53|2460.53|0
1605796600000|2020-11-19 14:36:40|2461.45|2461.45|2460.88|2460.88|2461.95|2461.95|2460.88|2460.88|0
1605796610000|2020-11-19 14:36:50|2461.22|2461.22|2459.25|2459.25|2461.22|2461.22|2459.23|2459.23|0
1605796620000|2020-11-19 14:37:00|2459.58|2459.58|2458.49|2458.49|2459.97|2459.97|2458.47|2458.47|0
1605796630000|2020-11-19 14:37:10|2458.45|2458.45|2459.62|2459.62|2459.62|2459.62|2458.45|2458.45|0
1605796640000|2020-11-19 14:37:20|2459.58|2459.58|2459.39|2459.39|2459.58|2459.58|2459.22|2459.22|0
1605796650000|2020-11-19 14:37:30|2459.55|2459.55|2460.27|2460.27|2460.27|2460.27|2459.55|2459.55|0
1605796660000|2020-11-19 14:37:40|2460.26|2460.26|2460.26|2460.26|2460.26|2460.26|2460.26|2460.26|0
1605796670000|2020-11-19 14:37:50|2460.43|2460.43|2460.8|2460.8|2460.8|2460.8|2460.43|2460.43|0
1605796680000|2020-11-19 14:38:00|2460.83|2460.83|2461.38|2461.38|2461.5|2461.5|2460.83|2460.83|0
1605796690000|2020-11-19 14:38:10|2461.35|2461.35|2461.52|2461.52|2461.52|2461.52|2461.35|2461.35|0
1605796700000|2020-11-19 14:38:20|2461.56|2461.56|2461.76|2461.76|2461.76|2461.76|2461.48|2461.48|0
1605796710000|2020-11-19 14:38:30|2461.26|2461.26|2461.64|2461.64|2461.64|2461.64|2461.25|2461.25|0
1605796720000|2020-11-19 14:38:40|2461.97|2461.97|2462.14|2462.14|2462.14|2462.14|2461.97|2461.97|0
1605796730000|2020-11-19 14:38:50|2462.02|2462.02|2461.97|2461.97|2462.02|2462.02|2461.85|2461.85|0
1605796740000|2020-11-19 14:39:00|2462.13|2462.13|2462.96|2462.96|2462.98|2462.98|2462.13|2462.13|0
1605796750000|2020-11-19 14:39:10|2463.02|2463.02|2462.91|2462.91|2463.24|2463.24|2462.91|2462.91|0
1605796760000|2020-11-19 14:39:20|2462.8|2462.8|2461.8|2461.8|2462.8|2462.8|2461.64|2461.64|0
1605796770000|2020-11-19 14:39:30|2461.81|2461.81|2462.27|2462.27|2462.27|2462.27|2461.76|2461.76|0
1605796780000|2020-11-19 14:39:40|2462.44|2462.44|2463.46|2463.46|2463.58|2463.58|2462.44|2462.44|0
1605796790000|2020-11-19 14:39:50|2463.34|2463.34|2462.88|2462.88|2463.34|2463.34|2462|2462|0
1605796800000|2020-11-19 14:40:00|2463.21|2463.21|2463.88|2463.88|2463.88|2463.88|2463.21|2463.21|0
1605796810000|2020-11-19 14:40:10|2463.82|2463.82|2464.62|2464.62|2464.62|2464.62|2463.82|2463.82|0
1605796820000|2020-11-19 14:40:20|2464.96|2464.96|2465.13|2465.13|2465.18|2465.18|2464.96|2464.96|0
1605796830000|2020-11-19 14:40:30|2464.97|2464.97|2465.88|2465.88|2465.88|2465.88|2464.8|2464.8|0
1605796840000|2020-11-19 14:40:40|2465.83|2465.83|2465.83|2465.83|2465.83|2465.83|2465.83|2465.83|0
1605796850000|2020-11-19 14:40:50|2465.88|2465.88|2465.93|2465.93|2466.54|2466.54|2465.88|2465.88|0
1605796860000|2020-11-19 14:41:00|2465.87|2465.87|2465.66|2465.66|2465.87|2465.87|2465.65|2465.65|0
1605796870000|2020-11-19 14:41:10|2465.71|2465.71|2465.71|2465.71|2465.76|2465.76|2465.71|2465.71|0
1605796880000|2020-11-19 14:41:20|2465.7|2465.7|2465.54|2465.54|2465.81|2465.81|2465.54|2465.54|0
1605796890000|2020-11-19 14:41:30|2464.71|2464.71|2464.54|2464.54|2464.71|2464.71|2464.54|2464.54|0
1605796900000|2020-11-19 14:41:40|2464.71|2464.71|2465.37|2465.37|2465.37|2465.37|2464.71|2464.71|0
1605796910000|2020-11-19 14:41:50|2465.45|2465.45|2464.61|2464.61|2465.56|2465.56|2464.61|2464.61|0
1605796920000|2020-11-19 14:42:00|2464.5|2464.5|2465|2465|2465|2465|2464.5|2464.5|0
1605796930000|2020-11-19 14:42:10|2465.12|2465.12|2465|2465|2465.15|2465.15|2465|2465|0
1605796940000|2020-11-19 14:42:20|2464.85|2464.85|2463.8|2463.8|2464.91|2464.91|2463.8|2463.8|0
1605796950000|2020-11-19 14:42:30|2463.97|2463.97|2462.77|2462.77|2463.98|2463.98|2462.77|2462.77|0
1605796960000|2020-11-19 14:42:40|2462.69|2462.69|2462.75|2462.75|2462.75|2462.75|2462.69|2462.69|0
1605796970000|2020-11-19 14:42:50|2462.8|2462.8|2463.42|2463.42|2463.54|2463.54|2462.8|2462.8|0
1605796980000|2020-11-19 14:43:00|2463.47|2463.47|2464.8|2464.8|2464.8|2464.8|2463.47|2463.47|0
1605796990000|2020-11-19 14:43:10|2464.63|2464.63|2464.88|2464.88|2464.93|2464.93|2464.63|2464.63|0
1605797000000|2020-11-19 14:43:20|2464.99|2464.99|2465.18|2465.18|2465.37|2465.37|2464.99|2464.99|0
1605797010000|2020-11-19 14:43:30|2465.12|2465.12|2464.4|2464.4|2465.12|2465.12|2464.36|2464.36|0
1605797020000|2020-11-19 14:43:40|2464.29|2464.29|2462.98|2462.98|2464.29|2464.29|2462.98|2462.98|0
1605797030000|2020-11-19 14:43:50|2462.85|2462.85|2462.63|2462.63|2463.02|2463.02|2462.63|2462.63|0
1605797040000|2020-11-19 14:44:00|2462.58|2462.58|2463.08|2463.08|2463.08|2463.08|2462.58|2462.58|0
1605797050000|2020-11-19 14:44:10|2463.31|2463.31|2463.27|2463.27|2463.31|2463.31|2463.27|2463.27|0
1605797060000|2020-11-19 14:44:20|2463.21|2463.21|2463.32|2463.32|2463.32|2463.32|2462.74|2462.74|0
1605797070000|2020-11-19 14:44:30|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|0
1605797080000|2020-11-19 14:44:40|2463.94|2463.94|2464.48|2464.48|2464.48|2464.48|2463.94|2463.94|0
1605797090000|2020-11-19 14:44:50|2463.81|2463.81|2464.17|2464.17|2464.33|2464.33|2463.48|2463.48|0
1605797100000|2020-11-19 14:45:00|2464.11|2464.11|2464.29|2464.29|2464.29|2464.29|2464.11|2464.11|0
1605797110000|2020-11-19 14:45:10|2464.4|2464.4|2464.81|2464.81|2464.81|2464.81|2464.4|2464.4|0
1605797120000|2020-11-19 14:45:20|2464.53|2464.53|2464.47|2464.47|2464.64|2464.64|2464.47|2464.47|0
1605797130000|2020-11-19 14:45:30|2464.64|2464.64|2464.64|2464.64|2464.64|2464.64|2464.64|2464.64|0
1605797140000|2020-11-19 14:45:40|2464.68|2464.68|2464.68|2464.68|2464.68|2464.68|2464.68|2464.68|0
1605797150000|2020-11-19 14:45:50|2464.85|2464.85|2465.17|2465.17|2465.17|2465.17|2464.85|2464.85|0
1605797160000|2020-11-19 14:46:00|2465.11|2465.11|2465.9|2465.9|2465.9|2465.9|2465.11|2465.11|0
1605797170000|2020-11-19 14:46:10|2465.96|2465.96|2466.49|2466.49|2466.55|2466.55|2465.96|2465.96|0
1605797180000|2020-11-19 14:46:20|2466.43|2466.43|2466.32|2466.32|2466.43|2466.43|2466.32|2466.32|0
1605797190000|2020-11-19 14:46:30|2466.49|2466.49|2467.01|2467.01|2467.01|2467.01|2466.49|2466.49|0
1605797200000|2020-11-19 14:46:40|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|2467.3|0
1605797210000|2020-11-19 14:46:50|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|2467.34|0
1605797220000|2020-11-19 14:47:00|2467.84|2467.84|2467.69|2467.69|2467.89|2467.89|2467.67|2467.67|0
1605797230000|2020-11-19 14:47:10|2467.75|2467.75|2466.75|2466.75|2467.75|2467.75|2466.7|2466.7|0
1605797240000|2020-11-19 14:47:20|2466.69|2466.69|2466.46|2466.46|2466.69|2466.69|2466.46|2466.46|0
1605797250000|2020-11-19 14:47:30|2466.5|2466.5|2467.23|2467.23|2467.23|2467.23|2466.34|2466.34|0
1605797260000|2020-11-19 14:47:40|2467.27|2467.27|2467.44|2467.44|2467.44|2467.44|2467.27|2467.27|0
1605797270000|2020-11-19 14:47:50|2467.33|2467.33|2466.77|2466.77|2467.33|2467.33|2466.6|2466.6|0
1605797280000|2020-11-19 14:48:00|2466.81|2466.81|2466.8|2466.8|2466.81|2466.81|2466.76|2466.76|0
1605797290000|2020-11-19 14:48:10|2466.85|2466.85|2467.13|2467.13|2467.58|2467.58|2466.85|2466.85|0
1605797300000|2020-11-19 14:48:20|2466.9|2466.9|2466.58|2466.58|2467.04|2467.04|2466.58|2466.58|0
1605797310000|2020-11-19 14:48:30|2466.47|2466.47|2466.61|2466.61|2466.61|2466.61|2466.24|2466.24|0
1605797320000|2020-11-19 14:48:40|2466.66|2466.66|2466.83|2466.83|2466.83|2466.83|2466.38|2466.38|0
1605797330000|2020-11-19 14:48:50|2466.99|2466.99|2467.43|2467.43|2467.43|2467.43|2466.99|2466.99|0
1605797340000|2020-11-19 14:49:00|2467.59|2467.59|2468.35|2468.35|2468.46|2468.46|2467.59|2467.59|0
1605797350000|2020-11-19 14:49:10|2468.44|2468.44|2468.26|2468.26|2468.44|2468.44|2468.26|2468.26|0
1605797360000|2020-11-19 14:49:20|2468.22|2468.22|2468.59|2468.59|2468.59|2468.59|2468.22|2468.22|0
1605797370000|2020-11-19 14:49:30|2469.09|2469.09|2469.1|2469.1|2469.1|2469.1|2469.07|2469.07|0
1605797380000|2020-11-19 14:49:40|2469.16|2469.16|2468.34|2468.34|2469.16|2469.16|2468.34|2468.34|0
1605797390000|2020-11-19 14:49:50|2468.4|2468.4|2468.83|2468.83|2468.83|2468.83|2468.4|2468.4|0
1605797400000|2020-11-19 14:50:00|2469|2469|2468.75|2468.75|2469.03|2469.03|2468.75|2468.75|0
1605797410000|2020-11-19 14:50:10|2468.71|2468.71|2467.87|2467.87|2468.71|2468.71|2467.87|2467.87|0
1605797420000|2020-11-19 14:50:20|2467.92|2467.92|2468.01|2468.01|2468.01|2468.01|2467.92|2467.92|0
1605797430000|2020-11-19 14:50:30|2468.13|2468.13|2468.21|2468.21|2468.66|2468.66|2468.13|2468.13|0
1605797440000|2020-11-19 14:50:40|2467.88|2467.88|2468.04|2468.04|2468.04|2468.04|2467.88|2467.88|0
1605797450000|2020-11-19 14:50:50|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|2468.21|0
1605797460000|2020-11-19 14:51:00|2468.26|2468.26|2468.21|2468.21|2468.26|2468.26|2468.21|2468.21|0
1605797470000|2020-11-19 14:51:10|2468.37|2468.37|2468.66|2468.66|2468.66|2468.66|2468.37|2468.37|0
1605797480000|2020-11-19 14:51:20|2468.71|2468.71|2468.83|2468.83|2468.83|2468.83|2468.71|2468.71|0
1605797490000|2020-11-19 14:51:30|2468.94|2468.94|2469.8|2469.8|2469.8|2469.8|2468.94|2468.94|0
1605797500000|2020-11-19 14:51:40|2469.75|2469.75|2469.7|2469.7|2469.91|2469.91|2469.7|2469.7|0
1605797510000|2020-11-19 14:51:50|2469.76|2469.76|2468.64|2468.64|2469.82|2469.82|2468.64|2468.64|0
1605797520000|2020-11-19 14:52:00|2468.6|2468.6|2468.19|2468.19|2468.6|2468.6|2468.19|2468.19|0
1605797530000|2020-11-19 14:52:10|2467.96|2467.96|2468.25|2468.25|2468.29|2468.29|2467.96|2467.96|0
1605797540000|2020-11-19 14:52:20|2468.31|2468.31|2468.59|2468.59|2468.59|2468.59|2468.31|2468.31|0
1605797550000|2020-11-19 14:52:30|2468.52|2468.52|2468.98|2468.98|2468.98|2468.98|2468.52|2468.52|0
1605797560000|2020-11-19 14:52:40|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|0
1605797570000|2020-11-19 14:52:50|2468.93|2468.93|2468.97|2468.97|2468.97|2468.97|2468.93|2468.93|0
1605797580000|2020-11-19 14:53:00|2468.86|2468.86|2468.19|2468.19|2468.86|2468.86|2467.53|2467.53|0
1605797590000|2020-11-19 14:53:10|2468.08|2468.08|2467.1|2467.1|2468.08|2468.08|2467.1|2467.1|0
1605797600000|2020-11-19 14:53:20|2466.99|2466.99|2466.71|2466.71|2467.05|2467.05|2466.71|2466.71|0
1605797610000|2020-11-19 14:53:30|2466.83|2466.83|2466.83|2466.83|2466.99|2466.99|2466.83|2466.83|0
1605797620000|2020-11-19 14:53:40|2466.71|2466.71|2467.16|2467.16|2467.16|2467.16|2466.71|2466.71|0
1605797630000|2020-11-19 14:53:50|2467.32|2467.32|2467.24|2467.24|2467.32|2467.32|2467.19|2467.19|0
1605797640000|2020-11-19 14:54:00|2467.41|2467.41|2467.83|2467.83|2467.99|2467.99|2467.41|2467.41|0
1605797650000|2020-11-19 14:54:10|2467.95|2467.95|2467.88|2467.88|2467.95|2467.95|2467.8|2467.8|0
1605797660000|2020-11-19 14:54:20|2467.82|2467.82|2467.92|2467.92|2467.92|2467.92|2467.82|2467.82|0
1605797670000|2020-11-19 14:54:30|2467.98|2467.98|2467.75|2467.75|2468.03|2468.03|2467.75|2467.75|0
1605797680000|2020-11-19 14:54:40|2467.84|2467.84|2468.29|2468.29|2468.29|2468.29|2467.84|2467.84|0
1605797700000|2020-11-19 14:55:00|2468.21|2468.21|2467.41|2467.41|2468.21|2468.21|2467.41|2467.41|0
1605797710000|2020-11-19 14:55:10|2467.29|2467.29|2466.9|2466.9|2467.29|2467.29|2466.87|2466.87|0
1605797720000|2020-11-19 14:55:20|2466.96|2466.96|2466.67|2466.67|2466.96|2466.96|2466.46|2466.46|0
1605797730000|2020-11-19 14:55:30|2466.61|2466.61|2466.6|2466.6|2466.66|2466.66|2466.44|2466.44|0
1605797740000|2020-11-19 14:55:40|2466.66|2466.66|2466.49|2466.49|2466.66|2466.66|2466.49|2466.49|0
1605797750000|2020-11-19 14:55:50|2466.38|2466.38|2465.97|2465.97|2466.47|2466.47|2465.97|2465.97|0
1605797760000|2020-11-19 14:56:00|2465.86|2465.86|2466.39|2466.39|2466.39|2466.39|2465.86|2465.86|0
1605797780000|2020-11-19 14:56:20|2466.26|2466.26|2466.28|2466.28|2466.31|2466.31|2466.26|2466.26|0
1605797790000|2020-11-19 14:56:30|2466.17|2466.17|2466.06|2466.06|2466.17|2466.17|2466.06|2466.06|0
1605797800000|2020-11-19 14:56:40|2466.14|2466.14|2466.03|2466.03|2466.2|2466.2|2466.03|2466.03|0
1605797810000|2020-11-19 14:56:50|2465.52|2465.52|2465.3|2465.3|2465.52|2465.52|2465.26|2465.26|0
1605797820000|2020-11-19 14:57:00|2465.28|2465.28|2463.26|2463.26|2465.28|2465.28|2463.26|2463.26|0
1605797830000|2020-11-19 14:57:10|2463.21|2463.21|2462.82|2462.82|2463.21|2463.21|2462.58|2462.58|0
1605797840000|2020-11-19 14:57:20|2462.88|2462.88|2463.02|2463.02|2463.18|2463.18|2462.88|2462.88|0
1605797850000|2020-11-19 14:57:30|2463.18|2463.18|2463.41|2463.41|2463.91|2463.91|2463.18|2463.18|0
1605797860000|2020-11-19 14:57:40|2463.75|2463.75|2463.58|2463.58|2463.75|2463.75|2463.58|2463.58|0
1605797870000|2020-11-19 14:57:50|2463.41|2463.41|2463.36|2463.36|2463.41|2463.41|2463.36|2463.36|0
1605797880000|2020-11-19 14:58:00|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|0
1605797890000|2020-11-19 14:58:10|2463.26|2463.26|2463.46|2463.46|2463.46|2463.46|2463.09|2463.09|0
1605797900000|2020-11-19 14:58:20|2463.65|2463.65|2464.15|2464.15|2464.31|2464.31|2463.53|2463.53|0
1605797910000|2020-11-19 14:58:30|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|2464.03|0
1605797920000|2020-11-19 14:58:40|2464.2|2464.2|2464.41|2464.41|2464.41|2464.41|2464.2|2464.2|0
1605797930000|2020-11-19 14:58:50|2463.91|2463.91|2464.12|2464.12|2464.12|2464.12|2463.91|2463.91|0
1605797940000|2020-11-19 14:59:00|2464.08|2464.08|2463.8|2463.8|2464.08|2464.08|2463.8|2463.8|0
1605797950000|2020-11-19 14:59:10|2463.74|2463.74|2462.79|2462.79|2463.74|2463.74|2462.79|2462.79|0
1605797960000|2020-11-19 14:59:20|2462.96|2462.96|2462.96|2462.96|2462.96|2462.96|2462.96|2462.96|0
1605797970000|2020-11-19 14:59:30|2462.79|2462.79|2463.69|2463.69|2464.02|2464.02|2462.79|2462.79|0
1605797980000|2020-11-19 14:59:40|2463.74|2463.74|2464.07|2464.07|2464.07|2464.07|2463.74|2463.74|0
1605797990000|2020-11-19 14:59:50|2463.57|2463.57|2463.74|2463.74|2463.84|2463.84|2463.45|2463.45|0
1605798000000|2020-11-19 15:00:00|2463.25|2463.25|2462.6|2462.6|2463.25|2463.25|2462.6|2462.6|0
1605798010000|2020-11-19 15:00:10|2462.59|2462.59|2463|2463|2463|2463|2462.59|2462.59|0
1605798020000|2020-11-19 15:00:20|2463.16|2463.16|2463.02|2463.02|2463.16|2463.16|2462.83|2462.83|0
1605798030000|2020-11-19 15:00:30|2463.19|2463.19|2463.52|2463.52|2463.52|2463.52|2463.19|2463.19|0
1605798040000|2020-11-19 15:00:40|2463.85|2463.85|2465.17|2465.17|2465.17|2465.17|2463.69|2463.69|0
1605798050000|2020-11-19 15:00:50|2465.33|2465.33|2465.33|2465.33|2465.33|2465.33|2465.33|2465.33|0
1605798060000|2020-11-19 15:01:00|2465.39|2465.39|2465.39|2465.39|2465.39|2465.39|2465.39|2465.39|0
1605798070000|2020-11-19 15:01:10|2466|2466|2466.12|2466.12|2466.12|2466.12|2466|2466|0
1605798080000|2020-11-19 15:01:20|2466.17|2466.17|2465.54|2465.54|2466.67|2466.67|2465.54|2465.54|0
1605798090000|2020-11-19 15:01:30|2465.71|2465.71|2465.96|2465.96|2465.99|2465.99|2465.71|2465.71|0
1605798100000|2020-11-19 15:01:40|2466.01|2466.01|2465.88|2465.88|2466.68|2466.68|2465.87|2465.87|0
1605798110000|2020-11-19 15:01:50|2465.93|2465.93|2465.93|2465.93|2466.27|2466.27|2465.93|2465.93|0
1605798120000|2020-11-19 15:02:00|2465.73|2465.73|2465.61|2465.61|2465.73|2465.73|2465.52|2465.52|0
1605798130000|2020-11-19 15:02:10|2465.55|2465.55|2465.59|2465.59|2465.59|2465.59|2465.55|2465.55|0
1605798140000|2020-11-19 15:02:20|2465.48|2465.48|2465.38|2465.38|2465.48|2465.48|2465.22|2465.22|0
1605798150000|2020-11-19 15:02:30|2465.27|2465.27|2464.6|2464.6|2465.27|2465.27|2464.1|2464.1|0
1605798160000|2020-11-19 15:02:40|2464.76|2464.76|2464.06|2464.06|2464.82|2464.82|2463.99|2463.99|0
1605798170000|2020-11-19 15:02:50|2464.14|2464.14|2464.31|2464.31|2464.31|2464.31|2464.14|2464.14|0
1605798180000|2020-11-19 15:03:00|2464.35|2464.35|2464.1|2464.1|2464.35|2464.35|2463.83|2463.83|0
1605798190000|2020-11-19 15:03:10|2463.77|2463.77|2463.65|2463.65|2463.77|2463.77|2463.54|2463.54|0
1605798200000|2020-11-19 15:03:20|2463.6|2463.6|2463.04|2463.04|2463.6|2463.6|2463.04|2463.04|0
1605798210000|2020-11-19 15:03:30|2463|2463|2463.02|2463.02|2463.35|2463.35|2462.84|2462.84|0
1605798220000|2020-11-19 15:03:40|2463.07|2463.07|2463.13|2463.13|2463.13|2463.13|2463.02|2463.02|0
1605798230000|2020-11-19 15:03:50|2463.19|2463.19|2463.18|2463.18|2463.19|2463.19|2463.18|2463.18|0
1605798240000|2020-11-19 15:04:00|2463.13|2463.13|2463.42|2463.42|2463.58|2463.58|2463.13|2463.13|0
1605798250000|2020-11-19 15:04:10|2463.25|2463.25|2463.36|2463.36|2463.42|2463.42|2463.25|2463.25|0
1605798260000|2020-11-19 15:04:20|2463.33|2463.33|2463.44|2463.44|2463.44|2463.44|2463.33|2463.33|0
1605798270000|2020-11-19 15:04:30|2463.52|2463.52|2463.6|2463.6|2463.6|2463.6|2463.4|2463.4|0
1605798280000|2020-11-19 15:04:40|2463.66|2463.66|2463.49|2463.49|2463.71|2463.71|2463.49|2463.49|0
1605798290000|2020-11-19 15:04:50|2463.53|2463.53|2463.16|2463.16|2463.53|2463.53|2463.16|2463.16|0
1605798300000|2020-11-19 15:05:00|2462.95|2462.95|2462.84|2462.84|2463.1|2463.1|2462.68|2462.68|0
1605798310000|2020-11-19 15:05:10|2462.68|2462.68|2463.17|2463.17|2463.17|2463.17|2462.34|2462.34|0
1605798320000|2020-11-19 15:05:20|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|2463.34|0
1605798330000|2020-11-19 15:05:30|2463.28|2463.28|2463.38|2463.38|2463.38|2463.38|2463.28|2463.28|0
1605798340000|2020-11-19 15:05:40|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|0
1605798350000|2020-11-19 15:05:50|2463.39|2463.39|2463.36|2463.36|2463.73|2463.73|2463.36|2463.36|0
1605798360000|2020-11-19 15:06:00|2463.4|2463.4|2464.74|2464.74|2464.74|2464.74|2463.4|2463.4|0
1605798370000|2020-11-19 15:06:10|2464.8|2464.8|2463.8|2463.8|2464.8|2464.8|2463.8|2463.8|0
1605798380000|2020-11-19 15:06:20|2463.69|2463.69|2463.69|2463.69|2463.69|2463.69|2463.65|2463.65|0
1605798390000|2020-11-19 15:06:30|2463.64|2463.64|2462.83|2462.83|2463.64|2463.64|2462.83|2462.83|0
1605798400000|2020-11-19 15:06:40|2462.78|2462.78|2462.19|2462.19|2462.78|2462.78|2462.19|2462.19|0
1605798410000|2020-11-19 15:06:50|2461.33|2461.33|2460.9|2460.9|2461.33|2461.33|2460.46|2460.46|0
1605798420000|2020-11-19 15:07:00|2460.92|2460.92|2461.23|2461.23|2461.23|2461.23|2460.92|2460.92|0
1605798430000|2020-11-19 15:07:10|2461.27|2461.27|2461.69|2461.69|2461.69|2461.69|2461.27|2461.27|0
1605798440000|2020-11-19 15:07:20|2461.74|2461.74|2462.35|2462.35|2462.57|2462.57|2461.74|2461.74|0
1605798450000|2020-11-19 15:07:30|2462.18|2462.18|2462.47|2462.47|2462.47|2462.47|2462.18|2462.18|0
1605798460000|2020-11-19 15:07:40|2462.49|2462.49|2462.32|2462.32|2462.49|2462.49|2462.32|2462.32|0
1605798470000|2020-11-19 15:07:50|2462.24|2462.24|2462.26|2462.26|2462.43|2462.43|2461.87|2461.87|0
1605798480000|2020-11-19 15:08:00|2462.1|2462.1|2461.88|2461.88|2462.32|2462.32|2461.82|2461.82|0
1605798490000|2020-11-19 15:08:10|2461.85|2461.85|2462.18|2462.18|2462.18|2462.18|2461.85|2461.85|0
1605798500000|2020-11-19 15:08:20|2462.02|2462.02|2462|2462|2462.02|2462.02|2461.81|2461.81|0
1605798510000|2020-11-19 15:08:30|2462.17|2462.17|2462.32|2462.32|2462.32|2462.32|2462.16|2462.16|0
1605798520000|2020-11-19 15:08:40|2462.49|2462.49|2462.65|2462.65|2462.65|2462.65|2462.49|2462.49|0
1605798530000|2020-11-19 15:08:50|2462.71|2462.71|2462.32|2462.32|2462.71|2462.71|2462.32|2462.32|0
1605798540000|2020-11-19 15:09:00|2462.49|2462.49|2462.61|2462.61|2462.61|2462.61|2462.1|2462.1|0
1605798550000|2020-11-19 15:09:10|2462.44|2462.44|2462.43|2462.43|2462.44|2462.44|2462.37|2462.37|0
1605798560000|2020-11-19 15:09:20|2462.6|2462.6|2462.43|2462.43|2462.6|2462.6|2462.43|2462.43|0
1605798570000|2020-11-19 15:09:30|2462.49|2462.49|2463.55|2463.55|2463.55|2463.55|2462.49|2462.49|0
1605798580000|2020-11-19 15:09:40|2463.69|2463.69|2464.63|2464.63|2464.63|2464.63|2463.69|2463.69|0
1605798590000|2020-11-19 15:09:50|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|2464.98|0
1605798600000|2020-11-19 15:10:00|2465.14|2465.14|2464.86|2464.86|2465.16|2465.16|2464.74|2464.74|0
1605798610000|2020-11-19 15:10:10|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|0
1605798620000|2020-11-19 15:10:20|2465.01|2465.01|2465.07|2465.07|2465.07|2465.07|2465.01|2465.01|0
1605798630000|2020-11-19 15:10:30|2464.73|2464.73|2464.7|2464.7|2464.73|2464.73|2464.23|2464.23|0
1605798640000|2020-11-19 15:10:40|2464.66|2464.66|2465.18|2465.18|2465.18|2465.18|2464.66|2464.66|0
1605798650000|2020-11-19 15:10:50|2465.24|2465.24|2465.99|2465.99|2465.99|2465.99|2465.24|2465.24|0
1605798660000|2020-11-19 15:11:00|2466.4|2466.4|2466.4|2466.4|2466.4|2466.4|2466.4|2466.4|0
1605798670000|2020-11-19 15:11:10|2466.23|2466.23|2466.3|2466.3|2466.42|2466.42|2466|2466|0
1605798680000|2020-11-19 15:11:20|2466.42|2466.42|2466.49|2466.49|2466.49|2466.49|2466.29|2466.29|0
1605798690000|2020-11-19 15:11:30|2466.43|2466.43|2466.48|2466.48|2466.6|2466.6|2466.32|2466.32|0
1605798700000|2020-11-19 15:11:40|2466.65|2466.65|2466.63|2466.63|2466.65|2466.65|2466.54|2466.54|0
1605798710000|2020-11-19 15:11:50|2466.62|2466.62|2466.46|2466.46|2466.62|2466.62|2466.46|2466.46|0
1605798720000|2020-11-19 15:12:00|2466.62|2466.62|2466.32|2466.32|2466.74|2466.74|2465.74|2465.74|0
1605798730000|2020-11-19 15:12:10|2466.28|2466.28|2466.51|2466.51|2466.51|2466.51|2466.28|2466.28|0
1605798740000|2020-11-19 15:12:20|2466.57|2466.57|2466.62|2466.62|2466.62|2466.62|2466.45|2466.45|0
1605798750000|2020-11-19 15:12:30|2466.45|2466.45|2464.77|2464.77|2466.45|2466.45|2464.77|2464.77|0
1605798760000|2020-11-19 15:12:40|2464.71|2464.71|2464.33|2464.33|2464.8|2464.8|2464.29|2464.29|0
1605798770000|2020-11-19 15:12:50|2464.45|2464.45|2464.28|2464.28|2464.45|2464.45|2464.28|2464.28|0
1605798780000|2020-11-19 15:13:00|2464.22|2464.22|2464.05|2464.05|2464.22|2464.22|2464.05|2464.05|0
1605798790000|2020-11-19 15:13:10|2463.72|2463.72|2464.04|2464.04|2464.21|2464.21|2463.71|2463.71|0
1605798800000|2020-11-19 15:13:20|2464.21|2464.21|2464.21|2464.21|2464.21|2464.21|2464.21|2464.21|0
1605798810000|2020-11-19 15:13:30|2464.12|2464.12|2464.29|2464.29|2464.29|2464.29|2464.12|2464.12|0
1605798820000|2020-11-19 15:13:40|2464.33|2464.33|2464.31|2464.31|2464.42|2464.42|2464.26|2464.26|0
1605798830000|2020-11-19 15:13:50|2464.14|2464.14|2463.72|2463.72|2464.14|2464.14|2463.72|2463.72|0
1605798840000|2020-11-19 15:14:00|2464.05|2464.05|2464.88|2464.88|2465.05|2465.05|2464.05|2464.05|0
1605798850000|2020-11-19 15:14:10|2464.94|2464.94|2465.29|2465.29|2465.29|2465.29|2464.94|2464.94|0
1605798860000|2020-11-19 15:14:20|2465.3|2465.3|2465.63|2465.63|2465.63|2465.63|2465.3|2465.3|0
1605798870000|2020-11-19 15:14:30|2465.66|2465.66|2466.1|2466.1|2466.1|2466.1|2465.66|2465.66|0
1605798880000|2020-11-19 15:14:40|2465.99|2465.99|2466.1|2466.1|2466.1|2466.1|2465.77|2465.77|0
1605798890000|2020-11-19 15:14:50|2466.14|2466.14|2466.14|2466.14|2466.47|2466.47|2465.97|2465.97|0
1605798900000|2020-11-19 15:15:00|2466.31|2466.31|2466.47|2466.47|2466.47|2466.47|2466.25|2466.25|0
1605798910000|2020-11-19 15:15:10|2466.48|2466.48|2467.11|2467.11|2467.16|2467.16|2466.48|2466.48|0
1605798920000|2020-11-19 15:15:20|2467|2467|2466.95|2466.95|2467.17|2467.17|2466.95|2466.95|0
1605798940000|2020-11-19 15:15:40|2466.94|2466.94|2466.02|2466.02|2466.94|2466.94|2466.02|2466.02|0
1605798950000|2020-11-19 15:15:50|2466|2466|2465.62|2465.62|2466|2466|2465.62|2465.62|0
1605798960000|2020-11-19 15:16:00|2465.45|2465.45|2464.99|2464.99|2465.45|2465.45|2464.82|2464.82|0
1605798970000|2020-11-19 15:16:10|2465.16|2465.16|2465.05|2465.05|2465.22|2465.22|2465.05|2465.05|0
1605798980000|2020-11-19 15:16:20|2465.02|2465.02|2465.02|2465.02|2465.02|2465.02|2465.02|2465.02|0
1605798990000|2020-11-19 15:16:30|2464.86|2464.86|2464.63|2464.63|2464.86|2464.86|2464.63|2464.63|0
1605799000000|2020-11-19 15:16:40|2464.52|2464.52|2464.97|2464.97|2464.97|2464.97|2464.52|2464.52|0
1605799010000|2020-11-19 15:16:50|2465.13|2465.13|2464.88|2464.88|2465.13|2465.13|2464.88|2464.88|0
1605799020000|2020-11-19 15:17:00|2465.05|2465.05|2465.55|2465.55|2465.55|2465.55|2465.05|2465.05|0
1605799030000|2020-11-19 15:17:10|2465.39|2465.39|2465.43|2465.43|2465.43|2465.43|2465.39|2465.39|0
1605799040000|2020-11-19 15:17:20|2465.4|2465.4|2465.11|2465.11|2465.46|2465.46|2465.11|2465.11|0
1605799050000|2020-11-19 15:17:30|2465.07|2465.07|2465.02|2465.02|2465.07|2465.07|2465.02|2465.02|0
1605799060000|2020-11-19 15:17:40|2464.98|2464.98|2464.81|2464.81|2464.98|2464.98|2464.81|2464.81|0
1605799070000|2020-11-19 15:17:50|2464.78|2464.78|2464.81|2464.81|2464.81|2464.81|2464.61|2464.61|0
1605799080000|2020-11-19 15:18:00|2464.98|2464.98|2465.28|2465.28|2465.37|2465.37|2464.98|2464.98|0
1605799100000|2020-11-19 15:18:20|2465.06|2465.06|2464.29|2464.29|2465.06|2465.06|2464.29|2464.29|0
1605799110000|2020-11-19 15:18:30|2464.17|2464.17|2463.64|2463.64|2464.17|2464.17|2463.64|2463.64|0
1605799120000|2020-11-19 15:18:40|2463.52|2463.52|2463.24|2463.24|2463.52|2463.52|2463.24|2463.24|0
1605799130000|2020-11-19 15:18:50|2463.41|2463.41|2463.78|2463.78|2463.89|2463.89|2463.41|2463.41|0
1605799140000|2020-11-19 15:19:00|2463.83|2463.83|2464.17|2464.17|2464.17|2464.17|2463.83|2463.83|0
1605799150000|2020-11-19 15:19:10|2464.34|2464.34|2463.92|2463.92|2464.34|2464.34|2463.92|2463.92|0
1605799160000|2020-11-19 15:19:20|2464.09|2464.09|2464.09|2464.09|2464.09|2464.09|2464.05|2464.05|0
1605799180000|2020-11-19 15:19:40|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|2464.92|0
1605799190000|2020-11-19 15:19:50|2464.59|2464.59|2462.91|2462.91|2464.64|2464.64|2462.91|2462.91|0
1605799200000|2020-11-19 15:20:00|2462.86|2462.86|2462.1|2462.1|2462.86|2462.86|2462.1|2462.1|0
1605799210000|2020-11-19 15:20:10|2462.02|2462.02|2462.51|2462.51|2462.64|2462.64|2462.02|2462.02|0
1605799220000|2020-11-19 15:20:20|2462.4|2462.4|2462.4|2462.4|2462.4|2462.4|2462.4|2462.4|0
1605799230000|2020-11-19 15:20:30|2462.57|2462.57|2462.46|2462.46|2462.62|2462.62|2462.46|2462.46|0
1605799240000|2020-11-19 15:20:40|2462.4|2462.4|2462.91|2462.91|2462.96|2462.96|2462.4|2462.4|0
1605799250000|2020-11-19 15:20:50|2463.07|2463.07|2463.4|2463.4|2463.4|2463.4|2463.07|2463.07|0
1605799260000|2020-11-19 15:21:00|2463.49|2463.49|2463.49|2463.49|2463.49|2463.49|2463.49|2463.49|0
1605799270000|2020-11-19 15:21:10|2463.71|2463.71|2464.36|2464.36|2464.36|2464.36|2463.71|2463.71|0
1605799280000|2020-11-19 15:21:20|2464.3|2464.3|2463.99|2463.99|2464.3|2464.3|2463.99|2463.99|0
1605799290000|2020-11-19 15:21:30|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|2464.16|0
1605799300000|2020-11-19 15:21:40|2464.49|2464.49|2464.71|2464.71|2464.71|2464.71|2464.49|2464.49|0
1605799310000|2020-11-19 15:21:50|2464.65|2464.65|2464.31|2464.31|2464.65|2464.65|2464.31|2464.31|0
1605799320000|2020-11-19 15:22:00|2464.25|2464.25|2463.82|2463.82|2464.25|2464.25|2463.82|2463.82|0
1605799330000|2020-11-19 15:22:10|2463.93|2463.93|2463.34|2463.34|2463.95|2463.95|2463.28|2463.28|0
1605799340000|2020-11-19 15:22:20|2463.45|2463.45|2463.21|2463.21|2463.45|2463.45|2463.21|2463.21|0
1605799350000|2020-11-19 15:22:30|2463.13|2463.13|2462.46|2462.46|2463.13|2463.13|2462.24|2462.24|0
1605799360000|2020-11-19 15:22:40|2462.5|2462.5|2462.57|2462.57|2462.57|2462.57|2462.5|2462.5|0
1605799370000|2020-11-19 15:22:50|2462.69|2462.69|2462.51|2462.51|2462.85|2462.85|2462.51|2462.51|0
1605799380000|2020-11-19 15:23:00|2462.12|2462.12|2462.25|2462.25|2462.31|2462.31|2462.11|2462.11|0
1605799390000|2020-11-19 15:23:10|2462.21|2462.21|2462.24|2462.24|2462.24|2462.24|2462.11|2462.11|0
1605799400000|2020-11-19 15:23:20|2462.08|2462.08|2462.86|2462.86|2462.86|2462.86|2462.02|2462.02|0
1605799410000|2020-11-19 15:23:30|2462.93|2462.93|2463.48|2463.48|2463.48|2463.48|2462.93|2462.93|0
1605799420000|2020-11-19 15:23:40|2463.49|2463.49|2464.27|2464.27|2464.27|2464.27|2463.49|2463.49|0
1605799430000|2020-11-19 15:23:50|2464.04|2464.04|2464.83|2464.83|2464.83|2464.83|2464.04|2464.04|0
1605799440000|2020-11-19 15:24:00|2465.01|2465.01|2464.56|2464.56|2465.17|2465.17|2464.56|2464.56|0
1605799450000|2020-11-19 15:24:10|2464.9|2464.9|2464.95|2464.95|2464.95|2464.95|2464.9|2464.9|0
1605799460000|2020-11-19 15:24:20|2465.12|2465.12|2465.14|2465.14|2465.14|2465.14|2465.1|2465.1|0
1605799470000|2020-11-19 15:24:30|2464.98|2464.98|2464.92|2464.92|2464.98|2464.98|2464.92|2464.92|0
1605799480000|2020-11-19 15:24:40|2464.99|2464.99|2464.91|2464.91|2464.99|2464.99|2464.91|2464.91|0
1605799490000|2020-11-19 15:24:50|2464.82|2464.82|2464.32|2464.32|2464.82|2464.82|2464.32|2464.32|0
1605799500000|2020-11-19 15:25:00|2464.2|2464.2|2464.05|2464.05|2464.2|2464.2|2464.05|2464.05|0
1605799510000|2020-11-19 15:25:10|2463.99|2463.99|2463.4|2463.4|2463.99|2463.99|2463.02|2463.02|0
1605799520000|2020-11-19 15:25:20|2463.43|2463.43|2464.16|2464.16|2464.16|2464.16|2463.43|2463.43|0
1605799530000|2020-11-19 15:25:30|2464.22|2464.22|2463.88|2463.88|2464.28|2464.28|2463.88|2463.88|0
1605799540000|2020-11-19 15:25:40|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|0
1605799550000|2020-11-19 15:25:50|2463.66|2463.66|2463.66|2463.66|2463.66|2463.66|2463.66|2463.66|0
1605799560000|2020-11-19 15:26:00|2463.62|2463.62|2463.49|2463.49|2463.74|2463.74|2463.32|2463.32|0
1605799570000|2020-11-19 15:26:10|2463.55|2463.55|2462.88|2462.88|2463.55|2463.55|2462.88|2462.88|0
1605799590000|2020-11-19 15:26:30|2462.93|2462.93|2463.87|2463.87|2463.87|2463.87|2462.93|2462.93|0
1605799600000|2020-11-19 15:26:40|2463.98|2463.98|2464.06|2464.06|2464.21|2464.21|2463.98|2463.98|0
1605799610000|2020-11-19 15:26:50|2464.05|2464.05|2464.03|2464.03|2464.08|2464.08|2464.03|2464.03|0
1605799620000|2020-11-19 15:27:00|2463.92|2463.92|2463.21|2463.21|2463.92|2463.92|2463.21|2463.21|0
1605799630000|2020-11-19 15:27:10|2463.13|2463.13|2463.19|2463.19|2463.19|2463.19|2463.02|2463.02|0
1605799640000|2020-11-19 15:27:20|2463.25|2463.25|2463.02|2463.02|2463.3|2463.3|2463.02|2463.02|0
1605799650000|2020-11-19 15:27:30|2463.07|2463.07|2463.02|2463.02|2463.07|2463.07|2463.02|2463.02|0
1605799660000|2020-11-19 15:27:40|2462.85|2462.85|2462.68|2462.68|2462.91|2462.91|2462.68|2462.68|0
1605799670000|2020-11-19 15:27:50|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|2462.64|0
1605799680000|2020-11-19 15:28:00|2462.81|2462.81|2462.77|2462.77|2462.81|2462.81|2462.77|2462.77|0
1605799690000|2020-11-19 15:28:10|2462.82|2462.82|2462.83|2462.83|2462.83|2462.83|2462.78|2462.78|0
1605799700000|2020-11-19 15:28:20|2463|2463|2463.16|2463.16|2463.16|2463.16|2463|2463|0
1605799710000|2020-11-19 15:28:30|2463.2|2463.2|2463.32|2463.32|2463.32|2463.32|2463.2|2463.2|0
1605799720000|2020-11-19 15:28:40|2463.37|2463.37|2463.48|2463.48|2463.54|2463.54|2463.37|2463.37|0
1605799730000|2020-11-19 15:28:50|2463.42|2463.42|2463.4|2463.4|2463.42|2463.42|2463.37|2463.37|0
1605799740000|2020-11-19 15:29:00|2463.42|2463.42|2463.48|2463.48|2463.48|2463.48|2463.42|2463.42|0
1605799750000|2020-11-19 15:29:10|2463.81|2463.81|2463.52|2463.52|2463.85|2463.85|2463.52|2463.52|0
1605799760000|2020-11-19 15:29:20|2463.45|2463.45|2463.56|2463.56|2463.62|2463.62|2463.45|2463.45|0
1605799770000|2020-11-19 15:29:30|2463.44|2463.44|2463.22|2463.22|2463.44|2463.44|2463.22|2463.22|0
1605799780000|2020-11-19 15:29:40|2463.28|2463.28|2463.93|2463.93|2463.93|2463.93|2463.28|2463.28|0
1605799790000|2020-11-19 15:29:50|2463.92|2463.92|2463.71|2463.71|2463.92|2463.92|2463.71|2463.71|0
1605799800000|2020-11-19 15:30:00|2463.83|2463.83|2463.83|2463.83|2463.99|2463.99|2463.77|2463.77|0
1605799810000|2020-11-19 15:30:10|2463.86|2463.86|2464.64|2464.64|2464.81|2464.81|2463.86|2463.86|0
1605799820000|2020-11-19 15:30:20|2464.76|2464.76|2464.85|2464.85|2464.85|2464.85|2464.76|2464.76|0
1605799840000|2020-11-19 15:30:40|2464.8|2464.8|2463.8|2463.8|2464.8|2464.8|2463.8|2463.8|0
1605799850000|2020-11-19 15:30:50|2463.68|2463.68|2464.11|2464.11|2464.11|2464.11|2463.68|2463.68|0
1605799860000|2020-11-19 15:31:00|2464.28|2464.28|2464.2|2464.2|2464.36|2464.36|2464.2|2464.2|0
1605799870000|2020-11-19 15:31:10|2464.17|2464.17|2464.22|2464.22|2464.28|2464.28|2464.17|2464.17|0
1605799880000|2020-11-19 15:31:20|2464.24|2464.24|2464.63|2464.63|2464.63|2464.63|2464.24|2464.24|0
1605799890000|2020-11-19 15:31:30|2464.57|2464.57|2464.27|2464.27|2464.57|2464.57|2464.27|2464.27|0
1605799900000|2020-11-19 15:31:40|2464.22|2464.22|2464.12|2464.12|2464.22|2464.22|2464.12|2464.12|0
1605799910000|2020-11-19 15:31:50|2463.78|2463.78|2463.41|2463.41|2463.78|2463.78|2463.41|2463.41|0
1605799920000|2020-11-19 15:32:00|2463.58|2463.58|2463.74|2463.74|2463.74|2463.74|2463.58|2463.58|0
1605799930000|2020-11-19 15:32:10|2463.77|2463.77|2463.64|2463.64|2463.77|2463.77|2463.48|2463.48|0
1605799940000|2020-11-19 15:32:20|2463.59|2463.59|2463.36|2463.36|2463.59|2463.59|2463.36|2463.36|0
1605799950000|2020-11-19 15:32:30|2463.47|2463.47|2464.03|2464.03|2464.03|2464.03|2463.41|2463.41|0
1605799960000|2020-11-19 15:32:40|2464.07|2464.07|2464.21|2464.21|2464.21|2464.21|2464.07|2464.07|0
1605799970000|2020-11-19 15:32:50|2464.26|2464.26|2464.26|2464.26|2464.26|2464.26|2464.26|2464.26|0
1605799980000|2020-11-19 15:33:00|2464.2|2464.2|2465.01|2465.01|2465.01|2465.01|2464.2|2464.2|0
1605799990000|2020-11-19 15:33:10|2465.06|2465.06|2465.25|2465.25|2465.44|2465.44|2465.06|2465.06|0
1605800000000|2020-11-19 15:33:20|2465.58|2465.58|2465.93|2465.93|2465.98|2465.98|2465.58|2465.58|0
1605800010000|2020-11-19 15:33:30|2466.01|2466.01|2466.24|2466.24|2466.24|2466.24|2466.01|2466.01|0
1605800020000|2020-11-19 15:33:40|2466.41|2466.41|2466.7|2466.7|2466.81|2466.81|2466.41|2466.41|0
1605800030000|2020-11-19 15:33:50|2466.75|2466.75|2467.63|2467.63|2467.63|2467.63|2466.75|2466.75|0
1605800040000|2020-11-19 15:34:00|2467.74|2467.74|2467.92|2467.92|2467.92|2467.92|2467.58|2467.58|0
1605800050000|2020-11-19 15:34:10|2467.95|2467.95|2467.84|2467.84|2467.95|2467.95|2467.79|2467.79|0
1605800060000|2020-11-19 15:34:20|2467.67|2467.67|2467.55|2467.55|2467.72|2467.72|2467.55|2467.55|0
1605800080000|2020-11-19 15:34:40|2467.49|2467.49|2467.44|2467.44|2467.49|2467.49|2467.44|2467.44|0
1605800090000|2020-11-19 15:34:50|2467.11|2467.11|2466.54|2466.54|2467.11|2467.11|2466.54|2466.54|0
1605800100000|2020-11-19 15:35:00|2466.88|2466.88|2467.52|2467.52|2468.07|2468.07|2466.88|2466.88|0
1605800110000|2020-11-19 15:35:10|2467.53|2467.53|2467.65|2467.65|2467.65|2467.65|2467.53|2467.53|0
1605800120000|2020-11-19 15:35:20|2467.72|2467.72|2468.14|2468.14|2468.14|2468.14|2467.72|2467.72|0
1605800140000|2020-11-19 15:35:40|2468.53|2468.53|2468.53|2468.53|2468.53|2468.53|2468.53|2468.53|0
1605800150000|2020-11-19 15:35:50|2468.58|2468.58|2468.52|2468.52|2468.58|2468.58|2468.46|2468.46|0
1605800160000|2020-11-19 15:36:00|2469.02|2469.02|2468.89|2468.89|2469.02|2469.02|2468.89|2468.89|0
1605800170000|2020-11-19 15:36:10|2468.83|2468.83|2467.86|2467.86|2468.83|2468.83|2467.86|2467.86|0
1605800180000|2020-11-19 15:36:20|2467.8|2467.8|2467.75|2467.75|2467.86|2467.86|2467.75|2467.75|0
1605800190000|2020-11-19 15:36:30|2467.8|2467.8|2467.8|2467.8|2467.8|2467.8|2467.8|2467.8|0
1605800200000|2020-11-19 15:36:40|2467.75|2467.75|2467.68|2467.68|2467.75|2467.75|2467.68|2467.68|0
1605800210000|2020-11-19 15:36:50|2467.74|2467.74|2467.35|2467.35|2467.76|2467.76|2467.35|2467.35|0
1605800220000|2020-11-19 15:37:00|2467.02|2467.02|2466.74|2466.74|2467.02|2467.02|2466.74|2466.74|0
1605800230000|2020-11-19 15:37:10|2466.51|2466.51|2466.4|2466.4|2466.51|2466.51|2466.34|2466.34|0
1605800240000|2020-11-19 15:37:20|2466.34|2466.34|2466.26|2466.26|2466.34|2466.34|2466.26|2466.26|0
1605800250000|2020-11-19 15:37:30|2466.14|2466.14|2465.97|2465.97|2466.14|2466.14|2465.97|2465.97|0
1605800260000|2020-11-19 15:37:40|2465.96|2465.96|2466.11|2466.11|2466.11|2466.11|2465.95|2465.95|0
1605800270000|2020-11-19 15:37:50|2466.16|2466.16|2465.79|2465.79|2466.27|2466.27|2465.79|2465.79|0
1605800280000|2020-11-19 15:38:00|2465.73|2465.73|2465.79|2465.79|2465.79|2465.79|2465.68|2465.68|0
1605800290000|2020-11-19 15:38:10|2466.06|2466.06|2466.12|2466.12|2466.12|2466.12|2466.06|2466.06|0
1605800300000|2020-11-19 15:38:20|2466.16|2466.16|2466.28|2466.28|2466.99|2466.99|2466.16|2466.16|0
1605800310000|2020-11-19 15:38:30|2466.21|2466.21|2465.17|2465.17|2466.21|2466.21|2465.17|2465.17|0
1605800320000|2020-11-19 15:38:40|2465.18|2465.18|2465.03|2465.03|2465.18|2465.18|2465.03|2465.03|0
1605800330000|2020-11-19 15:38:50|2464.87|2464.87|2464.63|2464.63|2465.03|2465.03|2464.63|2464.63|0
1605800340000|2020-11-19 15:39:00|2464.52|2464.52|2464.47|2464.47|2464.63|2464.63|2464.47|2464.47|0
1605800350000|2020-11-19 15:39:10|2464.14|2464.14|2464.14|2464.14|2464.14|2464.14|2464.14|2464.14|0
1605800360000|2020-11-19 15:39:20|2464.19|2464.19|2465.52|2465.52|2465.52|2465.52|2464.19|2464.19|0
1605800370000|2020-11-19 15:39:30|2465.41|2465.41|2465.86|2465.86|2465.91|2465.91|2465.41|2465.41|0
1605800380000|2020-11-19 15:39:40|2465.94|2465.94|2466.36|2466.36|2466.53|2466.53|2465.94|2465.94|0
1605800390000|2020-11-19 15:39:50|2466.3|2466.3|2466.15|2466.15|2466.3|2466.3|2466.15|2466.15|0
1605800400000|2020-11-19 15:40:00|2465.81|2465.81|2465.92|2465.92|2465.98|2465.98|2465.81|2465.81|0
1605800410000|2020-11-19 15:40:10|2466.26|2466.26|2466.2|2466.2|2466.42|2466.42|2466.2|2466.2|0
1605800420000|2020-11-19 15:40:20|2466.37|2466.37|2466.53|2466.53|2466.53|2466.53|2466.37|2466.37|0
1605800430000|2020-11-19 15:40:30|2466.5|2466.5|2466.55|2466.55|2466.72|2466.72|2466.5|2466.5|0
1605800440000|2020-11-19 15:40:40|2466.39|2466.39|2466.55|2466.55|2466.55|2466.55|2466.39|2466.39|0
1605800450000|2020-11-19 15:40:50|2466.61|2466.61|2466.78|2466.78|2466.84|2466.84|2466.61|2466.61|0
1605800460000|2020-11-19 15:41:00|2466.84|2466.84|2467.47|2467.47|2467.47|2467.47|2466.84|2466.84|0
1605800470000|2020-11-19 15:41:10|2467.63|2467.63|2467.43|2467.43|2468.08|2468.08|2467.43|2467.43|0
1605800480000|2020-11-19 15:41:20|2467.49|2467.49|2467.24|2467.24|2467.49|2467.49|2467.24|2467.24|0
1605800490000|2020-11-19 15:41:30|2467.28|2467.28|2467.12|2467.12|2467.28|2467.28|2467.12|2467.12|0
1605800500000|2020-11-19 15:41:40|2467.04|2467.04|2466.82|2466.82|2467.04|2467.04|2466.82|2466.82|0
1605800510000|2020-11-19 15:41:50|2466.76|2466.76|2466.6|2466.6|2466.76|2466.76|2466.6|2466.6|0
1605800520000|2020-11-19 15:42:00|2466.56|2466.56|2467.39|2467.39|2467.39|2467.39|2466.56|2466.56|0
1605800530000|2020-11-19 15:42:10|2467.5|2467.5|2467.69|2467.69|2467.69|2467.69|2467.43|2467.43|0
1605800540000|2020-11-19 15:42:20|2467.75|2467.75|2467.64|2467.64|2467.8|2467.8|2467.64|2467.64|0
1605800550000|2020-11-19 15:42:30|2467.47|2467.47|2467.48|2467.48|2467.53|2467.53|2467.47|2467.47|0
1605800560000|2020-11-19 15:42:40|2467.32|2467.32|2467.44|2467.44|2467.44|2467.44|2467.04|2467.04|0
1605800570000|2020-11-19 15:42:50|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|0
1605800580000|2020-11-19 15:43:00|2466.6|2466.6|2466.69|2466.69|2466.69|2466.69|2466.36|2466.36|0
1605800590000|2020-11-19 15:43:10|2467.14|2467.14|2467.08|2467.08|2467.14|2467.14|2467.08|2467.08|0
1605800600000|2020-11-19 15:43:20|2466.91|2466.91|2466.91|2466.91|2466.91|2466.91|2466.91|2466.91|0
1605800610000|2020-11-19 15:43:30|2466.58|2466.58|2466.56|2466.56|2466.58|2466.58|2466.56|2466.56|0
1605800620000|2020-11-19 15:43:40|2466.72|2466.72|2466.72|2466.72|2466.72|2466.72|2466.72|2466.72|0
1605800630000|2020-11-19 15:43:50|2466.78|2466.78|2467.18|2467.18|2467.29|2467.29|2466.62|2466.62|0
1605800640000|2020-11-19 15:44:00|2467.29|2467.29|2467.46|2467.46|2467.46|2467.46|2467.29|2467.29|0
1605800650000|2020-11-19 15:44:10|2467.48|2467.48|2467.09|2467.09|2467.48|2467.48|2467.09|2467.09|0
1605800660000|2020-11-19 15:44:20|2466.93|2466.93|2466.59|2466.59|2466.93|2466.93|2466.26|2466.26|0
1605800670000|2020-11-19 15:44:30|2466.54|2466.54|2466.68|2466.68|2466.68|2466.68|2466.34|2466.34|0
1605800690000|2020-11-19 15:44:50|2466.62|2466.62|2465.89|2465.89|2466.62|2466.62|2465.89|2465.89|0
1605800700000|2020-11-19 15:45:00|2465.84|2465.84|2466.52|2466.52|2466.7|2466.7|2465.72|2465.72|0
1605800720000|2020-11-19 15:45:20|2466.19|2466.19|2466.74|2466.74|2466.75|2466.75|2466.19|2466.19|0
1605800730000|2020-11-19 15:45:30|2467.07|2467.07|2466.97|2466.97|2467.08|2467.08|2466.92|2466.92|0
1605800750000|2020-11-19 15:45:50|2466.98|2466.98|2466.65|2466.65|2466.98|2466.98|2466.65|2466.65|0
1605800760000|2020-11-19 15:46:00|2466.63|2466.63|2466.79|2466.79|2466.79|2466.79|2466.63|2466.63|0
1605800770000|2020-11-19 15:46:10|2466.62|2466.62|2466.57|2466.57|2466.62|2466.62|2466.57|2466.57|0
1605800780000|2020-11-19 15:46:20|2466.9|2466.9|2467.19|2467.19|2467.19|2467.19|2466.9|2466.9|0
1605800790000|2020-11-19 15:46:30|2467.02|2467.02|2467.03|2467.03|2467.04|2467.04|2467.02|2467.02|0
1605800810000|2020-11-19 15:46:50|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|0
1605800820000|2020-11-19 15:47:00|2466.92|2466.92|2466.92|2466.92|2466.92|2466.92|2466.92|2466.92|0
1605800830000|2020-11-19 15:47:10|2467.53|2467.53|2467.5|2467.5|2467.53|2467.53|2467.49|2467.49|0
1605800840000|2020-11-19 15:47:20|2467.44|2467.44|2467.09|2467.09|2467.44|2467.44|2466.92|2466.92|0
1605800850000|2020-11-19 15:47:30|2466.92|2466.92|2466.84|2466.84|2467.02|2467.02|2466.84|2466.84|0
1605800860000|2020-11-19 15:47:40|2466.78|2466.78|2466.84|2466.84|2466.84|2466.84|2466.78|2466.78|0
1605800870000|2020-11-19 15:47:50|2467.12|2467.12|2467.27|2467.27|2467.44|2467.44|2467.12|2467.12|0
1605800880000|2020-11-19 15:48:00|2467.32|2467.32|2467.21|2467.21|2467.32|2467.32|2467.16|2467.16|0
1605800890000|2020-11-19 15:48:10|2467.15|2467.15|2467.09|2467.09|2467.15|2467.15|2466.95|2466.95|0
1605800900000|2020-11-19 15:48:20|2467.05|2467.05|2466.89|2466.89|2467.05|2467.05|2466.89|2466.89|0
1605800910000|2020-11-19 15:48:30|2466.83|2466.83|2466.61|2466.61|2466.83|2466.83|2466.61|2466.61|0
1605800920000|2020-11-19 15:48:40|2466.55|2466.55|2466.55|2466.55|2466.55|2466.55|2466.55|2466.55|0
1605800930000|2020-11-19 15:48:50|2466.44|2466.44|2466.08|2466.08|2466.44|2466.44|2466.08|2466.08|0
1605800940000|2020-11-19 15:49:00|2466.02|2466.02|2465.76|2465.76|2466.02|2466.02|2465.54|2465.54|0
1605800950000|2020-11-19 15:49:10|2466.03|2466.03|2466.09|2466.09|2466.09|2466.09|2466.03|2466.03|0
1605800960000|2020-11-19 15:49:20|2466.05|2466.05|2466.16|2466.16|2466.22|2466.22|2466.05|2466.05|0
1605800970000|2020-11-19 15:49:30|2466.22|2466.22|2466.51|2466.51|2466.51|2466.51|2466.22|2466.22|0
1605800980000|2020-11-19 15:49:40|2466.56|2466.56|2466.72|2466.72|2466.72|2466.72|2466.56|2466.56|0
1605800990000|2020-11-19 15:49:50|2466.89|2466.89|2466.97|2466.97|2466.97|2466.97|2466.8|2466.8|0
1605801000000|2020-11-19 15:50:00|2467.09|2467.09|2467.68|2467.68|2467.74|2467.74|2467.09|2467.09|0
1605801010000|2020-11-19 15:50:10|2467.67|2467.67|2468.01|2468.01|2468.17|2468.17|2467.67|2467.67|0
1605801020000|2020-11-19 15:50:20|2467.95|2467.95|2467.95|2467.95|2468.01|2468.01|2467.91|2467.91|0
1605801030000|2020-11-19 15:50:30|2467.84|2467.84|2468.58|2468.58|2468.58|2468.58|2467.82|2467.82|0
1605801040000|2020-11-19 15:50:40|2468.54|2468.54|2468.73|2468.73|2468.85|2468.85|2468.54|2468.54|0
1605801050000|2020-11-19 15:50:50|2468.79|2468.79|2469.15|2469.15|2469.15|2469.15|2468.77|2468.77|0
1605801060000|2020-11-19 15:51:00|2469.19|2469.19|2469.75|2469.75|2469.75|2469.75|2469.02|2469.02|0
1605801070000|2020-11-19 15:51:10|2469.84|2469.84|2470.5|2470.5|2470.74|2470.74|2469.84|2469.84|0
1605801080000|2020-11-19 15:51:20|2470.16|2470.16|2470.09|2470.09|2470.22|2470.22|2470.09|2470.09|0
1605801090000|2020-11-19 15:51:30|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|0
1605801100000|2020-11-19 15:51:40|2470.21|2470.21|2469.92|2469.92|2470.21|2470.21|2469.88|2469.88|0
1605801110000|2020-11-19 15:51:50|2469.87|2469.87|2469.32|2469.32|2469.87|2469.87|2469.21|2469.21|0
1605801120000|2020-11-19 15:52:00|2469.26|2469.26|2468.9|2468.9|2469.26|2469.26|2468.73|2468.73|0
1605801130000|2020-11-19 15:52:10|2468.98|2468.98|2469.05|2469.05|2469.05|2469.05|2468.8|2468.8|0
1605801140000|2020-11-19 15:52:20|2469.02|2469.02|2469.38|2469.38|2469.42|2469.42|2469.02|2469.02|0
1605801150000|2020-11-19 15:52:30|2469.11|2469.11|2469.05|2469.05|2469.11|2469.11|2469.05|2469.05|0
1605801160000|2020-11-19 15:52:40|2469.21|2469.21|2468.96|2468.96|2469.21|2469.21|2468.96|2468.96|0
1605801170000|2020-11-19 15:52:50|2469.13|2469.13|2468.33|2468.33|2469.13|2469.13|2468.28|2468.28|0
1605801180000|2020-11-19 15:53:00|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|2468.32|0
1605801190000|2020-11-19 15:53:10|2468.31|2468.31|2468.04|2468.04|2468.31|2468.31|2468.04|2468.04|0
1605801200000|2020-11-19 15:53:20|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|2468.1|0
1605801210000|2020-11-19 15:53:30|2468.11|2468.11|2468.16|2468.16|2468.16|2468.16|2468.11|2468.11|0
1605801220000|2020-11-19 15:53:40|2468.05|2468.05|2468.09|2468.09|2468.09|2468.09|2468.05|2468.05|0
1605801230000|2020-11-19 15:53:50|2467.92|2467.92|2467.64|2467.64|2467.92|2467.92|2467.64|2467.64|0
1605801240000|2020-11-19 15:54:00|2467.7|2467.7|2466.94|2466.94|2467.7|2467.7|2466.94|2466.94|0
1605801250000|2020-11-19 15:54:10|2466.83|2466.83|2467.11|2467.11|2467.12|2467.12|2466.83|2466.83|0
1605801260000|2020-11-19 15:54:20|2467.16|2467.16|2467.09|2467.09|2467.16|2467.16|2467.09|2467.09|0
1605801270000|2020-11-19 15:54:30|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|2467.08|0
1605801280000|2020-11-19 15:54:40|2467.14|2467.14|2468.21|2468.21|2468.21|2468.21|2467.13|2467.13|0
1605801290000|2020-11-19 15:54:50|2468.22|2468.22|2468.31|2468.31|2468.31|2468.31|2468.22|2468.22|0
1605801300000|2020-11-19 15:55:00|2468.27|2468.27|2468.56|2468.56|2468.56|2468.56|2468.27|2468.27|0
1605801310000|2020-11-19 15:55:10|2468.72|2468.72|2468.56|2468.56|2468.72|2468.72|2468.56|2468.56|0
1605801320000|2020-11-19 15:55:20|2468.5|2468.5|2468.62|2468.62|2468.62|2468.62|2468.44|2468.44|0
1605801330000|2020-11-19 15:55:30|2468.78|2468.78|2468.83|2468.83|2468.83|2468.83|2468.78|2468.78|0
1605801340000|2020-11-19 15:55:40|2468.78|2468.78|2468.84|2468.84|2468.84|2468.84|2468.73|2468.73|0
1605801350000|2020-11-19 15:55:50|2469.17|2469.17|2469.56|2469.56|2469.56|2469.56|2469.06|2469.06|0
1605801360000|2020-11-19 15:56:00|2469.5|2469.5|2469.67|2469.67|2469.78|2469.78|2469.45|2469.45|0
1605801370000|2020-11-19 15:56:10|2469.64|2469.64|2469.87|2469.87|2469.87|2469.87|2469.64|2469.64|0
1605801380000|2020-11-19 15:56:20|2470.09|2470.09|2470.24|2470.24|2470.24|2470.24|2470.01|2470.01|0
1605801390000|2020-11-19 15:56:30|2470.31|2470.31|2470.05|2470.05|2470.31|2470.31|2470.05|2470.05|0
1605801400000|2020-11-19 15:56:40|2470|2470|2469.55|2469.55|2470.05|2470.05|2469.55|2469.55|0
1605801420000|2020-11-19 15:57:00|2469.47|2469.47|2468.84|2468.84|2469.47|2469.47|2468.68|2468.68|0
1605801430000|2020-11-19 15:57:10|2468.83|2468.83|2468.78|2468.78|2468.83|2468.83|2468.73|2468.73|0
1605801440000|2020-11-19 15:57:20|2468.83|2468.83|2468.52|2468.52|2468.85|2468.85|2468.52|2468.52|0
1605801450000|2020-11-19 15:57:30|2468.5|2468.5|2468.17|2468.17|2468.5|2468.5|2468.17|2468.17|0
1605801460000|2020-11-19 15:57:40|2467.67|2467.67|2467.32|2467.32|2467.72|2467.72|2467.32|2467.32|0
1605801470000|2020-11-19 15:57:50|2467.21|2467.21|2466.28|2466.28|2467.21|2467.21|2466.24|2466.24|0
1605801480000|2020-11-19 15:58:00|2466.44|2466.44|2466.94|2466.94|2466.94|2466.94|2466.44|2466.44|0
1605801490000|2020-11-19 15:58:10|2466.96|2466.96|2466.8|2466.8|2466.96|2466.96|2466.8|2466.8|0
1605801500000|2020-11-19 15:58:20|2466.63|2466.63|2466.39|2466.39|2466.63|2466.63|2466.39|2466.39|0
1605801510000|2020-11-19 15:58:30|2466.56|2466.56|2466.35|2466.35|2466.56|2466.56|2466.35|2466.35|0
1605801520000|2020-11-19 15:58:40|2466.61|2466.61|2466.64|2466.64|2466.64|2466.64|2466.61|2466.61|0
1605801530000|2020-11-19 15:58:50|2466.69|2466.69|2466.87|2466.87|2466.87|2466.87|2466.69|2466.69|0
1605801540000|2020-11-19 15:59:00|2466.82|2466.82|2467.64|2467.64|2467.64|2467.64|2466.82|2466.82|0
1605801550000|2020-11-19 15:59:10|2467.81|2467.81|2467.7|2467.7|2467.86|2467.86|2467.7|2467.7|0
1605801560000|2020-11-19 15:59:20|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|2467.64|0
1605801570000|2020-11-19 15:59:30|2467.58|2467.58|2466.89|2466.89|2467.58|2467.58|2466.89|2466.89|0
1605801580000|2020-11-19 15:59:40|2466.87|2466.87|2466.98|2466.98|2467.15|2467.15|2466.87|2466.87|0
1605801590000|2020-11-19 15:59:50|2466.99|2466.99|2466.94|2466.94|2466.99|2466.99|2466.94|2466.94|0
1605801600000|2020-11-19 16:00:00|2466.77|2466.77|2466.98|2466.98|2466.98|2466.98|2466.6|2466.6|0
1605801610000|2020-11-19 16:00:10|2467.04|2467.04|2466.18|2466.18|2467.2|2467.2|2466.18|2466.18|0
1605801620000|2020-11-19 16:00:20|2466.35|2466.35|2466.01|2466.01|2466.35|2466.35|2466.01|2466.01|0
1605801630000|2020-11-19 16:00:30|2465.98|2465.98|2466.2|2466.2|2466.2|2466.2|2465.98|2465.98|0
1605801640000|2020-11-19 16:00:40|2466.54|2466.54|2466.48|2466.48|2466.54|2466.54|2466.48|2466.48|0
1605801650000|2020-11-19 16:00:50|2466.46|2466.46|2466.85|2466.85|2466.85|2466.85|2466.46|2466.46|0
1605801660000|2020-11-19 16:01:00|2466.84|2466.84|2466.42|2466.42|2466.89|2466.89|2466.42|2466.42|0
1605801670000|2020-11-19 16:01:10|2466.53|2466.53|2466.67|2466.67|2466.67|2466.67|2466.53|2466.53|0
1605801680000|2020-11-19 16:01:20|2466.61|2466.61|2466.72|2466.72|2466.72|2466.72|2466.61|2466.61|0
1605801690000|2020-11-19 16:01:30|2466.74|2466.74|2467.45|2467.45|2467.45|2467.45|2466.74|2466.74|0
1605801700000|2020-11-19 16:01:40|2467.41|2467.41|2466.89|2466.89|2467.45|2467.45|2466.89|2466.89|0
1605801710000|2020-11-19 16:01:50|2467.06|2467.06|2466.95|2466.95|2467.06|2467.06|2466.95|2466.95|0
1605801720000|2020-11-19 16:02:00|2466.94|2466.94|2466.73|2466.73|2467.1|2467.1|2466.73|2466.73|0
1605801730000|2020-11-19 16:02:10|2466.56|2466.56|2466.45|2466.45|2466.95|2466.95|2466.45|2466.45|0
1605801740000|2020-11-19 16:02:20|2466.51|2466.51|2466.46|2466.46|2466.51|2466.51|2466.46|2466.46|0
1605801750000|2020-11-19 16:02:30|2466.45|2466.45|2466.48|2466.48|2466.48|2466.48|2466.45|2466.45|0
1605801760000|2020-11-19 16:02:40|2466.47|2466.47|2466.47|2466.47|2466.47|2466.47|2466.47|2466.47|0
1605801770000|2020-11-19 16:02:50|2466.92|2466.92|2467.17|2467.17|2467.17|2467.17|2466.92|2466.92|0
1605801780000|2020-11-19 16:03:00|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|2467.21|0
1605801790000|2020-11-19 16:03:10|2467.09|2467.09|2467.12|2467.12|2467.12|2467.12|2466.95|2466.95|0
1605801800000|2020-11-19 16:03:20|2467.06|2467.06|2467.06|2467.06|2467.06|2467.06|2467.06|2467.06|0
1605801810000|2020-11-19 16:03:30|2466.89|2466.89|2467.15|2467.15|2467.34|2467.34|2466.89|2466.89|0
1605801820000|2020-11-19 16:03:40|2466.98|2466.98|2466.73|2466.73|2466.98|2466.98|2466.73|2466.73|0
1605801830000|2020-11-19 16:03:50|2466.9|2466.9|2466.21|2466.21|2466.9|2466.9|2466.21|2466.21|0
1605801840000|2020-11-19 16:04:00|2466.15|2466.15|2465.94|2465.94|2466.15|2466.15|2465.61|2465.61|0
1605801850000|2020-11-19 16:04:10|2465.92|2465.92|2466.2|2466.2|2466.2|2466.2|2465.92|2465.92|0
1605801860000|2020-11-19 16:04:20|2466.16|2466.16|2466.2|2466.2|2466.43|2466.43|2466.05|2466.05|0
1605801870000|2020-11-19 16:04:30|2466.26|2466.26|2466.33|2466.33|2466.33|2466.33|2466.26|2466.26|0
1605801880000|2020-11-19 16:04:40|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|2466.49|0
1605801890000|2020-11-19 16:04:50|2466.45|2466.45|2466.34|2466.34|2466.45|2466.45|2466.34|2466.34|0
1605801900000|2020-11-19 16:05:00|2466.3|2466.3|2466.64|2466.64|2466.64|2466.64|2465.97|2465.97|0
1605801910000|2020-11-19 16:05:10|2466.48|2466.48|2466.12|2466.12|2466.69|2466.69|2466.12|2466.12|0
1605801920000|2020-11-19 16:05:20|2466.11|2466.11|2465.94|2465.94|2466.11|2466.11|2465.94|2465.94|0
1605801930000|2020-11-19 16:05:30|2465.91|2465.91|2466.07|2466.07|2466.07|2466.07|2465.91|2465.91|0
1605801940000|2020-11-19 16:05:40|2466.13|2466.13|2466.34|2466.34|2466.34|2466.34|2465.97|2465.97|0
1605801950000|2020-11-19 16:05:50|2466.41|2466.41|2465.6|2465.6|2466.41|2466.41|2465.6|2465.6|0
1605801960000|2020-11-19 16:06:00|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|2465.64|0
1605801970000|2020-11-19 16:06:10|2465.58|2465.58|2465.1|2465.1|2465.58|2465.58|2465.07|2465.07|0
1605801980000|2020-11-19 16:06:20|2464.93|2464.93|2464.92|2464.92|2464.93|2464.93|2464.87|2464.87|0
1605801990000|2020-11-19 16:06:30|2464.98|2464.98|2464.97|2464.97|2464.98|2464.98|2464.97|2464.97|0
1605802000000|2020-11-19 16:06:40|2465.09|2465.09|2465.54|2465.54|2465.55|2465.55|2465.09|2465.09|0
1605802010000|2020-11-19 16:06:50|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|0
1605802020000|2020-11-19 16:07:00|2465.65|2465.65|2465.59|2465.59|2465.65|2465.65|2465.59|2465.59|0
1605802030000|2020-11-19 16:07:10|2465.55|2465.55|2464.78|2464.78|2465.55|2465.55|2464.78|2464.78|0
1605802040000|2020-11-19 16:07:20|2464.83|2464.83|2465.27|2465.27|2465.29|2465.29|2464.83|2464.83|0
1605802060000|2020-11-19 16:07:40|2465.31|2465.31|2465.14|2465.14|2465.31|2465.31|2465.14|2465.14|0
1605802070000|2020-11-19 16:07:50|2465.1|2465.1|2464.64|2464.64|2465.1|2465.1|2464.64|2464.64|0
1605802080000|2020-11-19 16:08:00|2464.58|2464.58|2463.79|2463.79|2464.58|2464.58|2463.62|2463.62|0
1605802090000|2020-11-19 16:08:10|2464.4|2464.4|2464.7|2464.7|2464.7|2464.7|2464.4|2464.4|0
1605802100000|2020-11-19 16:08:20|2464.43|2464.43|2464.43|2464.43|2464.43|2464.43|2464.43|2464.43|0
1605802110000|2020-11-19 16:08:30|2464.4|2464.4|2463.4|2463.4|2464.4|2464.4|2463.4|2463.4|0
1605802120000|2020-11-19 16:08:40|2463.38|2463.38|2463.57|2463.57|2463.57|2463.57|2463.34|2463.34|0
1605802130000|2020-11-19 16:08:50|2463.39|2463.39|2463.39|2463.39|2463.45|2463.45|2463.39|2463.39|0
1605802140000|2020-11-19 16:09:00|2463.36|2463.36|2463.54|2463.54|2463.54|2463.54|2463.36|2463.36|0
1605802150000|2020-11-19 16:09:10|2463.51|2463.51|2463.68|2463.68|2463.68|2463.68|2463.51|2463.51|0
1605802160000|2020-11-19 16:09:20|2463.79|2463.79|2463.96|2463.96|2463.96|2463.96|2463.79|2463.79|0
1605802170000|2020-11-19 16:09:30|2463.98|2463.98|2464.45|2464.45|2464.45|2464.45|2463.98|2463.98|0
1605802180000|2020-11-19 16:09:40|2464.56|2464.56|2464.66|2464.66|2464.66|2464.66|2464.56|2464.56|0
1605802190000|2020-11-19 16:09:50|2464.71|2464.71|2464.62|2464.62|2464.74|2464.74|2464.62|2464.62|0
1605802200000|2020-11-19 16:10:00|2464.58|2464.58|2464.1|2464.1|2464.58|2464.58|2464.08|2464.08|0
1605802210000|2020-11-19 16:10:10|2464.27|2464.27|2464.65|2464.65|2464.71|2464.71|2464.27|2464.27|0
1605802220000|2020-11-19 16:10:20|2464.49|2464.49|2464.63|2464.63|2464.63|2464.63|2464.49|2464.49|0
1605802230000|2020-11-19 16:10:30|2464.69|2464.69|2465.09|2465.09|2465.09|2465.09|2464.69|2464.69|0
1605802240000|2020-11-19 16:10:40|2465.13|2465.13|2465.6|2465.6|2465.6|2465.6|2465.13|2465.13|0
1605802250000|2020-11-19 16:10:50|2465.65|2465.65|2466|2466|2466.17|2466.17|2465.65|2465.65|0
1605802260000|2020-11-19 16:11:00|2466.03|2466.03|2466.66|2466.66|2466.66|2466.66|2466.03|2466.03|0
1605802270000|2020-11-19 16:11:10|2466.77|2466.77|2466.73|2466.73|2466.77|2466.77|2466.73|2466.73|0
1605802280000|2020-11-19 16:11:20|2466.77|2466.77|2466.77|2466.77|2466.77|2466.77|2466.77|2466.77|0
1605802300000|2020-11-19 16:11:40|2466.74|2466.74|2466.63|2466.63|2466.97|2466.97|2466.63|2466.63|0
1605802320000|2020-11-19 16:12:00|2466.67|2466.67|2465.3|2465.3|2466.67|2466.67|2465.26|2465.26|0
1605802330000|2020-11-19 16:12:10|2465.64|2465.64|2465.35|2465.35|2465.64|2465.64|2465.35|2465.35|0
1605802340000|2020-11-19 16:12:20|2465.46|2465.46|2465.35|2465.35|2465.46|2465.46|2465.35|2465.35|0
1605802350000|2020-11-19 16:12:30|2465.29|2465.29|2465.18|2465.18|2465.29|2465.29|2465.12|2465.12|0
1605802360000|2020-11-19 16:12:40|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|2465.24|0
1605802370000|2020-11-19 16:12:50|2465.07|2465.07|2464.92|2464.92|2465.08|2465.08|2464.92|2464.92|0
1605802380000|2020-11-19 16:13:00|2464.98|2464.98|2464.42|2464.42|2464.98|2464.98|2464.42|2464.42|0
1605802390000|2020-11-19 16:13:10|2464.36|2464.36|2463.82|2463.82|2464.36|2464.36|2463.82|2463.82|0
1605802400000|2020-11-19 16:13:20|2463.65|2463.65|2463.61|2463.61|2463.65|2463.65|2463.61|2463.61|0
1605802410000|2020-11-19 16:13:30|2463.58|2463.58|2464.05|2464.05|2464.05|2464.05|2463.58|2463.58|0
1605802430000|2020-11-19 16:13:50|2464.04|2464.04|2463.43|2463.43|2464.04|2464.04|2463.43|2463.43|0
1605802440000|2020-11-19 16:14:00|2463.42|2463.42|2463.71|2463.71|2463.71|2463.71|2463.42|2463.42|0
1605802450000|2020-11-19 16:14:10|2463.44|2463.44|2463.56|2463.56|2463.56|2463.56|2463.44|2463.44|0
1605802460000|2020-11-19 16:14:20|2463.64|2463.64|2463.92|2463.92|2463.92|2463.92|2463.64|2463.64|0
1605802470000|2020-11-19 16:14:30|2463.76|2463.76|2463.58|2463.58|2463.76|2463.76|2463.58|2463.58|0
1605802480000|2020-11-19 16:14:40|2463.54|2463.54|2463.54|2463.54|2463.54|2463.54|2463.54|2463.54|0
1605802490000|2020-11-19 16:14:50|2463.55|2463.55|2463.5|2463.5|2463.55|2463.55|2463.33|2463.33|0
1605802500000|2020-11-19 16:15:00|2463.44|2463.44|2464.38|2464.38|2464.38|2464.38|2463.44|2463.44|0
1605802510000|2020-11-19 16:15:10|2464.55|2464.55|2464.74|2464.74|2465.15|2465.15|2464.52|2464.52|0
1605802520000|2020-11-19 16:15:20|2464.85|2464.85|2465.67|2465.67|2465.67|2465.67|2464.85|2464.85|0
1605802530000|2020-11-19 16:15:30|2465.83|2465.83|2465.89|2465.89|2465.89|2465.89|2465.83|2465.83|0
1605802540000|2020-11-19 16:15:40|2465.87|2465.87|2465.9|2465.9|2466.24|2466.24|2465.73|2465.73|0
1605802550000|2020-11-19 16:15:50|2465.96|2465.96|2465.96|2465.96|2465.96|2465.96|2465.96|2465.96|0
1605802560000|2020-11-19 16:16:00|2465.9|2465.9|2466.26|2466.26|2466.26|2466.26|2465.9|2465.9|0
1605802580000|2020-11-19 16:16:20|2466.43|2466.43|2466.26|2466.26|2466.43|2466.43|2466.26|2466.26|0
1605802590000|2020-11-19 16:16:30|2466.32|2466.32|2466.28|2466.28|2466.32|2466.32|2466.18|2466.18|0
1605802600000|2020-11-19 16:16:40|2466.3|2466.3|2465.85|2465.85|2466.3|2466.3|2465.85|2465.85|0
1605802610000|2020-11-19 16:16:50|2465.87|2465.87|2466.15|2466.15|2466.15|2466.15|2465.87|2465.87|0
1605802620000|2020-11-19 16:17:00|2466.06|2466.06|2466.12|2466.12|2466.12|2466.12|2466.06|2466.06|0
1605802630000|2020-11-19 16:17:10|2466.06|2466.06|2465.78|2465.78|2466.17|2466.17|2465.78|2465.78|0
1605802640000|2020-11-19 16:17:20|2465.73|2465.73|2466.17|2466.17|2466.17|2466.17|2465.73|2465.73|0
1605802650000|2020-11-19 16:17:30|2466.29|2466.29|2466.23|2466.23|2466.79|2466.79|2466.23|2466.23|0
1605802660000|2020-11-19 16:17:40|2466.28|2466.28|2466.28|2466.28|2466.28|2466.28|2466.23|2466.23|0
1605802670000|2020-11-19 16:17:50|2466.26|2466.26|2466.37|2466.37|2466.37|2466.37|2466.2|2466.2|0
1605802680000|2020-11-19 16:18:00|2466.38|2466.38|2466.76|2466.76|2466.76|2466.76|2466.3|2466.3|0
1605802690000|2020-11-19 16:18:10|2466.81|2466.81|2467.19|2467.19|2467.19|2467.19|2466.73|2466.73|0
1605802700000|2020-11-19 16:18:20|2467.17|2467.17|2467.17|2467.17|2467.19|2467.19|2467.17|2467.17|0
1605802710000|2020-11-19 16:18:30|2467.33|2467.33|2467.1|2467.1|2467.33|2467.33|2467.05|2467.05|0
1605802720000|2020-11-19 16:18:40|2467.14|2467.14|2467.23|2467.23|2467.34|2467.34|2467.14|2467.14|0
1605802740000|2020-11-19 16:19:00|2467.19|2467.19|2467.65|2467.65|2467.65|2467.65|2467.19|2467.19|0
1605802750000|2020-11-19 16:19:10|2467.68|2467.68|2467.83|2467.83|2467.89|2467.89|2467.68|2467.68|0
1605802760000|2020-11-19 16:19:20|2467.86|2467.86|2467.94|2467.94|2468.13|2468.13|2467.8|2467.8|0
1605802770000|2020-11-19 16:19:30|2467.92|2467.92|2468.04|2468.04|2468.08|2468.08|2467.92|2467.92|0
1605802780000|2020-11-19 16:19:40|2468.01|2468.01|2468.46|2468.46|2468.46|2468.46|2468.01|2468.01|0
1605802790000|2020-11-19 16:19:50|2468.4|2468.4|2468.89|2468.89|2468.94|2468.94|2468.4|2468.4|0
1605802800000|2020-11-19 16:20:00|2468.85|2468.85|2469.27|2469.27|2469.27|2469.27|2468.85|2468.85|0
1605802810000|2020-11-19 16:20:10|2469.23|2469.23|2469.25|2469.25|2469.31|2469.31|2469.08|2469.08|0
1605802820000|2020-11-19 16:20:20|2469.24|2469.24|2469.6|2469.6|2469.6|2469.6|2469.23|2469.23|0
1605802830000|2020-11-19 16:20:30|2469.77|2469.77|2469.6|2469.6|2469.94|2469.94|2469.44|2469.44|0
1605802840000|2020-11-19 16:20:40|2469.66|2469.66|2470.11|2470.11|2470.11|2470.11|2469.66|2469.66|0
1605802850000|2020-11-19 16:20:50|2470.15|2470.15|2470.51|2470.51|2470.51|2470.51|2470.03|2470.03|0
1605802860000|2020-11-19 16:21:00|2470.34|2470.34|2470.41|2470.41|2470.47|2470.47|2470.34|2470.34|0
1605802870000|2020-11-19 16:21:10|2470.24|2470.24|2469.98|2469.98|2470.41|2470.41|2469.04|2469.04|0
1605802880000|2020-11-19 16:21:20|2469.82|2469.82|2469.55|2469.55|2469.82|2469.82|2469.48|2469.48|0
1605802890000|2020-11-19 16:21:30|2469.51|2469.51|2469.29|2469.29|2469.51|2469.51|2469.29|2469.29|0
1605802900000|2020-11-19 16:21:40|2469.45|2469.45|2469.79|2469.79|2469.79|2469.79|2469.45|2469.45|0
1605802910000|2020-11-19 16:21:50|2469.62|2469.62|2469.64|2469.64|2469.64|2469.64|2469.55|2469.55|0
1605802920000|2020-11-19 16:22:00|2469.47|2469.47|2469.67|2469.67|2469.84|2469.84|2469.45|2469.45|0
1605802930000|2020-11-19 16:22:10|2469.68|2469.68|2469.95|2469.95|2470.11|2470.11|2469.67|2469.67|0
1605802940000|2020-11-19 16:22:20|2470|2470|2470.71|2470.71|2470.71|2470.71|2470|2470|0
1605802950000|2020-11-19 16:22:30|2470.59|2470.59|2470.86|2470.86|2470.86|2470.86|2470.59|2470.59|0
1605802960000|2020-11-19 16:22:40|2470.82|2470.82|2470.98|2470.98|2470.98|2470.98|2470.81|2470.81|0
1605802970000|2020-11-19 16:22:50|2471.02|2471.02|2471.09|2471.09|2471.09|2471.09|2471.02|2471.02|0
1605802980000|2020-11-19 16:23:00|2470.98|2470.98|2471.54|2471.54|2471.54|2471.54|2470.98|2470.98|0
1605802990000|2020-11-19 16:23:10|2471.37|2471.37|2471.59|2471.59|2471.92|2471.92|2471.34|2471.34|0
1605803000000|2020-11-19 16:23:20|2471.53|2471.53|2471.87|2471.87|2471.87|2471.87|2471.53|2471.53|0
1605803010000|2020-11-19 16:23:30|2471.66|2471.66|2472.08|2472.08|2472.08|2472.08|2471.61|2471.61|0
1605803020000|2020-11-19 16:23:40|2472.02|2472.02|2471.96|2471.96|2472.35|2472.35|2471.96|2471.96|0
1605803030000|2020-11-19 16:23:50|2471.79|2471.79|2471.61|2471.61|2471.96|2471.96|2471.46|2471.46|0
1605803040000|2020-11-19 16:24:00|2471.53|2471.53|2472.21|2472.21|2472.33|2472.33|2471.53|2471.53|0
1605803050000|2020-11-19 16:24:10|2472.23|2472.23|2472.01|2472.01|2472.23|2472.23|2472.01|2472.01|0
1605803060000|2020-11-19 16:24:20|2472.04|2472.04|2472.27|2472.27|2472.43|2472.43|2472.04|2472.04|0
1605803070000|2020-11-19 16:24:30|2472.09|2472.09|2472.47|2472.47|2472.47|2472.47|2472.09|2472.09|0
1605803080000|2020-11-19 16:24:40|2472.53|2472.53|2472.59|2472.59|2472.59|2472.59|2472.53|2472.53|0
1605803090000|2020-11-19 16:24:50|2472.61|2472.61|2472.55|2472.55|2472.61|2472.61|2472.55|2472.55|0
1605803100000|2020-11-19 16:25:00|2472.49|2472.49|2472.24|2472.24|2472.49|2472.49|2472.12|2472.12|0
1605803110000|2020-11-19 16:25:10|2472.22|2472.22|2471.63|2471.63|2472.27|2472.27|2471.55|2471.55|0
1605803120000|2020-11-19 16:25:20|2471.46|2471.46|2471.5|2471.5|2471.5|2471.5|2471.27|2471.27|0
1605803130000|2020-11-19 16:25:30|2471.67|2471.67|2471.12|2471.12|2471.83|2471.83|2471.12|2471.12|0
1605803140000|2020-11-19 16:25:40|2471.08|2471.08|2470.89|2470.89|2471.08|2471.08|2470.89|2470.89|0
1605803150000|2020-11-19 16:25:50|2471.05|2471.05|2471.24|2471.24|2471.25|2471.25|2470.89|2470.89|0
1605803160000|2020-11-19 16:26:00|2471.07|2471.07|2470.76|2470.76|2471.07|2471.07|2470.6|2470.6|0
1605803170000|2020-11-19 16:26:10|2470.93|2470.93|2471.01|2471.01|2471.06|2471.06|2470.89|2470.89|0
1605803180000|2020-11-19 16:26:20|2470.84|2470.84|2470.9|2470.9|2470.9|2470.9|2470.84|2470.84|0
1605803190000|2020-11-19 16:26:30|2470.92|2470.92|2471.42|2471.42|2471.42|2471.42|2470.92|2470.92|0
1605803200000|2020-11-19 16:26:40|2471.36|2471.36|2471.39|2471.39|2471.42|2471.42|2471.36|2471.36|0
1605803210000|2020-11-19 16:26:50|2471.43|2471.43|2471.55|2471.55|2471.55|2471.55|2471.24|2471.24|0
1605803220000|2020-11-19 16:27:00|2471.49|2471.49|2471.53|2471.53|2471.54|2471.54|2471.32|2471.32|0
1605803230000|2020-11-19 16:27:10|2471.7|2471.7|2471.66|2471.66|2471.7|2471.7|2471.66|2471.66|0
1605803240000|2020-11-19 16:27:20|2471.72|2471.72|2471.89|2471.89|2472.02|2472.02|2471.72|2471.72|0
1605803250000|2020-11-19 16:27:30|2472|2472|2472.14|2472.14|2472.31|2472.31|2471.98|2471.98|0
1605803270000|2020-11-19 16:27:50|2472.2|2472.2|2472.53|2472.53|2472.53|2472.53|2472.2|2472.2|0
1605803280000|2020-11-19 16:28:00|2472.4|2472.4|2472.55|2472.55|2472.61|2472.61|2472.33|2472.33|0
1605803290000|2020-11-19 16:28:10|2472.51|2472.51|2472.1|2472.1|2472.51|2472.51|2472.06|2472.06|0
1605803300000|2020-11-19 16:28:20|2472.06|2472.06|2472.35|2472.35|2472.47|2472.47|2472|2472|0
1605803310000|2020-11-19 16:28:30|2472.41|2472.41|2472.59|2472.59|2472.68|2472.68|2472.41|2472.41|0
1605803320000|2020-11-19 16:28:40|2472.58|2472.58|2471.57|2471.57|2472.74|2472.74|2471.57|2471.57|0
1605803330000|2020-11-19 16:28:50|2471.41|2471.41|2471.59|2471.59|2471.63|2471.63|2471.41|2471.41|0
1605803340000|2020-11-19 16:29:00|2470.86|2470.86|2470.23|2470.23|2470.86|2470.86|2470.23|2470.23|0
1605803350000|2020-11-19 16:29:10|2470.4|2470.4|2470.09|2470.09|2470.4|2470.4|2469.78|2469.78|0
1605803360000|2020-11-19 16:29:20|2470.25|2470.25|2470.38|2470.38|2470.74|2470.74|2470.06|2470.06|0
1605803370000|2020-11-19 16:29:30|2470.21|2470.21|2469.62|2469.62|2470.24|2470.24|2469.44|2469.44|0
1605803380000|2020-11-19 16:29:40|2469.71|2469.71|2468.89|2468.89|2469.71|2469.71|2468.41|2468.41|0
1605803390000|2020-11-19 16:29:50|2468.97|2468.97|2466.82|2466.82|2468.97|2468.97|2466.82|2466.82|0
1605860100000|2020-11-20 08:15:00|2466.5|2466.5|2467.66|2467.66|2467.66|2467.66|2466.33|2466.33|0
1605860110000|2020-11-20 08:15:10|2467.78|2467.78|2468.03|2468.03|2468.03|2468.03|2467.78|2467.78|0
1605860120000|2020-11-20 08:15:20|2468.36|2468.36|2467.08|2467.08|2468.36|2468.36|2466.97|2466.97|0
1605860130000|2020-11-20 08:15:30|2467.25|2467.25|2468.24|2468.24|2468.24|2468.24|2467.25|2467.25|0
1605860140000|2020-11-20 08:15:40|2467.58|2467.58|2468.08|2468.08|2468.41|2468.41|2467.58|2467.58|0
1605860150000|2020-11-20 08:15:50|2468.41|2468.41|2470.89|2470.89|2470.89|2470.89|2468.41|2468.41|0
1605860160000|2020-11-20 08:16:00|2471.06|2471.06|2470.38|2470.38|2472.55|2472.55|2470.38|2470.38|0
1605860170000|2020-11-20 08:16:10|2469.89|2469.89|2470.29|2470.29|2470.79|2470.79|2469.66|2469.66|0
1605860180000|2020-11-20 08:16:20|2470.45|2470.45|2471.07|2471.07|2471.07|2471.07|2470.43|2470.43|0
1605860190000|2020-11-20 08:16:30|2471.19|2471.19|2468.59|2468.59|2471.19|2471.19|2468.59|2468.59|0
1605860200000|2020-11-20 08:16:40|2468.43|2468.43|2467.14|2467.14|2468.43|2468.43|2467.14|2467.14|0
1605860210000|2020-11-20 08:16:50|2466.92|2466.92|2468.49|2468.49|2468.49|2468.49|2466.92|2466.92|0
1605860220000|2020-11-20 08:17:00|2468.08|2468.08|2468.17|2468.17|2468.47|2468.47|2468.02|2468.02|0
1605860230000|2020-11-20 08:17:10|2468.28|2468.28|2468.45|2468.45|2468.45|2468.45|2468.28|2468.28|0
1605860240000|2020-11-20 08:17:20|2468.39|2468.39|2467.25|2467.25|2468.78|2468.78|2467.25|2467.25|0
1605860250000|2020-11-20 08:17:30|2467.3|2467.3|2467.07|2467.07|2467.8|2467.8|2467.07|2467.07|0
1605860260000|2020-11-20 08:17:40|2467.24|2467.24|2467.64|2467.64|2467.98|2467.98|2467.24|2467.24|0
1605860270000|2020-11-20 08:17:50|2467.98|2467.98|2467.76|2467.76|2468.1|2468.1|2467.76|2467.76|0
1605860280000|2020-11-20 08:18:00|2467.61|2467.61|2467.16|2467.16|2467.94|2467.94|2467.16|2467.16|0
1605860290000|2020-11-20 08:18:10|2466.82|2466.82|2464.78|2464.78|2466.82|2466.82|2464.78|2464.78|0
1605860300000|2020-11-20 08:18:20|2464.11|2464.11|2465.43|2465.43|2465.43|2465.43|2464.11|2464.11|0
1605860310000|2020-11-20 08:18:30|2465.09|2465.09|2464.11|2464.11|2465.09|2465.09|2464.11|2464.11|0
1605860320000|2020-11-20 08:18:40|2464.03|2464.03|2463.86|2463.86|2464.03|2464.03|2463.86|2463.86|0
1605860330000|2020-11-20 08:18:50|2463.7|2463.7|2463.7|2463.7|2463.7|2463.7|2463.53|2463.53|0
1605860340000|2020-11-20 08:19:00|2463.82|2463.82|2464.66|2464.66|2465.33|2465.33|2463.82|2463.82|0
1605860350000|2020-11-20 08:19:10|2464.54|2464.54|2464.52|2464.52|2464.54|2464.54|2464.35|2464.35|0
1605860360000|2020-11-20 08:19:20|2464.85|2464.85|2464.99|2464.99|2464.99|2464.99|2464.72|2464.72|0
1605860370000|2020-11-20 08:19:30|2464.49|2464.49|2464.61|2464.61|2464.61|2464.61|2464.32|2464.32|0
1605860380000|2020-11-20 08:19:40|2464.89|2464.89|2464.89|2464.89|2465.22|2465.22|2464.89|2464.89|0
1605860390000|2020-11-20 08:19:50|2464.73|2464.73|2464.19|2464.19|2464.73|2464.73|2464.19|2464.19|0
1605860400000|2020-11-20 08:20:00|2464.02|2464.02|2464.67|2464.67|2464.67|2464.67|2464.02|2464.02|0
1605860410000|2020-11-20 08:20:10|2464.51|2464.51|2463.84|2463.84|2464.51|2464.51|2463.84|2463.84|0
1605860420000|2020-11-20 08:20:20|2463.95|2463.95|2464.72|2464.72|2464.76|2464.76|2463.95|2463.95|0
1605860430000|2020-11-20 08:20:30|2464.68|2464.68|2463.58|2463.58|2464.68|2464.68|2463.58|2463.58|0
1605860440000|2020-11-20 08:20:40|2463.56|2463.56|2461.5|2461.5|2463.56|2463.56|2461.5|2461.5|0
1605860450000|2020-11-20 08:20:50|2461.46|2461.46|2459.84|2459.84|2461.46|2461.46|2459.34|2459.34|0
1605860460000|2020-11-20 08:21:00|2460.18|2460.18|2460.51|2460.51|2461.01|2461.01|2460.18|2460.18|0
1605860470000|2020-11-20 08:21:10|2460.59|2460.59|2460.42|2460.42|2460.59|2460.59|2460.09|2460.09|0
1605860480000|2020-11-20 08:21:20|2459.92|2459.92|2460.44|2460.44|2460.44|2460.44|2459.25|2459.25|0
1605860490000|2020-11-20 08:21:30|2460.66|2460.66|2460.39|2460.39|2460.89|2460.89|2460.39|2460.39|0
1605860500000|2020-11-20 08:21:40|2460.43|2460.43|2461.43|2461.43|2461.43|2461.43|2460.43|2460.43|0
1605860510000|2020-11-20 08:21:50|2461.49|2461.49|2460.8|2460.8|2461.49|2461.49|2460.8|2460.8|0
1605860520000|2020-11-20 08:22:00|2460.97|2460.97|2461.4|2461.4|2461.4|2461.4|2460.97|2460.97|0
1605860550000|2020-11-20 08:22:30|2461.2|2461.2|2461.97|2461.97|2462.2|2462.2|2461.03|2461.03|0
1605860570000|2020-11-20 08:22:50|2462.04|2462.04|2461.09|2461.09|2462.04|2462.04|2461.09|2461.09|0
1605860580000|2020-11-20 08:23:00|2461.92|2461.92|2461.14|2461.14|2461.92|2461.92|2461.14|2461.14|0
1605860590000|2020-11-20 08:23:10|2461.03|2461.03|2460.79|2460.79|2461.03|2461.03|2460.62|2460.62|0
1605860600000|2020-11-20 08:23:20|2460.83|2460.83|2460.86|2460.86|2460.86|2460.86|2460.66|2460.66|0
1605860610000|2020-11-20 08:23:30|2461.03|2461.03|2462.04|2462.04|2462.04|2462.04|2461.03|2461.03|0
1605860620000|2020-11-20 08:23:40|2462.37|2462.37|2462.15|2462.15|2462.54|2462.54|2462.08|2462.08|0
1605860630000|2020-11-20 08:23:50|2461.81|2461.81|2461.63|2461.63|2461.81|2461.81|2461.48|2461.48|0
1605860640000|2020-11-20 08:24:00|2461.96|2461.96|2462.29|2462.29|2462.37|2462.37|2461.81|2461.81|0
1605860650000|2020-11-20 08:24:10|2462.2|2462.2|2461.77|2461.77|2462.27|2462.27|2461.77|2461.77|0
1605860660000|2020-11-20 08:24:20|2461.54|2461.54|2461.38|2461.38|2461.54|2461.54|2461.26|2461.26|0
1605860670000|2020-11-20 08:24:30|2461.54|2461.54|2461.37|2461.37|2461.54|2461.54|2461.37|2461.37|0
1605860680000|2020-11-20 08:24:40|2461.55|2461.55|2461.55|2461.55|2461.55|2461.55|2461.55|2461.55|0
1605860690000|2020-11-20 08:24:50|2461.43|2461.43|2461.88|2461.88|2461.88|2461.88|2461.43|2461.43|0
1605860700000|2020-11-20 08:25:00|2461.86|2461.86|2461.98|2461.98|2462.09|2462.09|2461.86|2461.86|0
1605860710000|2020-11-20 08:25:10|2461.63|2461.63|2461.13|2461.13|2461.63|2461.63|2461.13|2461.13|0
1605860720000|2020-11-20 08:25:20|2461|2461|2461.17|2461.17|2461.17|2461.17|2461|2461|0
1605860730000|2020-11-20 08:25:30|2461.23|2461.23|2462.04|2462.04|2462.04|2462.04|2461.23|2461.23|0
1605860740000|2020-11-20 08:25:40|2461.59|2461.59|2461.58|2461.58|2461.64|2461.64|2461.54|2461.54|0
1605860750000|2020-11-20 08:25:50|2462.08|2462.08|2461.89|2461.89|2462.13|2462.13|2461.89|2461.89|0
1605860760000|2020-11-20 08:26:00|2462.22|2462.22|2462.44|2462.44|2462.61|2462.61|2462.22|2462.22|0
1605860770000|2020-11-20 08:26:10|2462.47|2462.47|2461.62|2461.62|2462.47|2462.47|2461.42|2461.42|0
1605860780000|2020-11-20 08:26:20|2461.64|2461.64|2461.97|2461.97|2461.97|2461.97|2461.64|2461.64|0
1605860790000|2020-11-20 08:26:30|2461.64|2461.64|2462.21|2462.21|2462.21|2462.21|2461.64|2461.64|0
1605860800000|2020-11-20 08:26:40|2462.23|2462.23|2462.12|2462.12|2462.35|2462.35|2462.12|2462.12|0
1605860810000|2020-11-20 08:26:50|2462.28|2462.28|2461.8|2461.8|2462.4|2462.4|2461.8|2461.8|0
1605860820000|2020-11-20 08:27:00|2462.3|2462.3|2462.51|2462.51|2462.51|2462.51|2462.3|2462.3|0
1605860830000|2020-11-20 08:27:10|2462.81|2462.81|2464.22|2464.22|2464.22|2464.22|2462.81|2462.81|0
1605860840000|2020-11-20 08:27:20|2464.39|2464.39|2465.6|2465.6|2465.93|2465.93|2464.39|2464.39|0
1605860850000|2020-11-20 08:27:30|2465.72|2465.72|2465.35|2465.35|2466.01|2466.01|2465.35|2465.35|0
1605860860000|2020-11-20 08:27:40|2465.27|2465.27|2465.06|2465.06|2465.33|2465.33|2464.8|2464.8|0
1605860870000|2020-11-20 08:27:50|2465.01|2465.01|2464.7|2464.7|2465.01|2465.01|2464.7|2464.7|0
1605860880000|2020-11-20 08:28:00|2464.68|2464.68|2465.13|2465.13|2465.66|2465.66|2464.68|2464.68|0
1605860890000|2020-11-20 08:28:10|2464.96|2464.96|2465|2465|2465|2465|2464.96|2464.96|0
1605860900000|2020-11-20 08:28:20|2464.83|2464.83|2465.34|2465.34|2465.34|2465.34|2464.83|2464.83|0
1605860910000|2020-11-20 08:28:30|2465.22|2465.22|2465.09|2465.09|2465.34|2465.34|2465.09|2465.09|0
1605860920000|2020-11-20 08:28:40|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|0
1605860930000|2020-11-20 08:28:50|2465.05|2465.05|2463.05|2463.05|2465.05|2465.05|2463.05|2463.05|0
1605860940000|2020-11-20 08:29:00|2462.72|2462.72|2464.33|2464.33|2464.42|2464.42|2462.72|2462.72|0
1605860950000|2020-11-20 08:29:10|2464.38|2464.38|2464.96|2464.96|2464.96|2464.96|2463.55|2463.55|0
1605860960000|2020-11-20 08:29:20|2464.91|2464.91|2464.97|2464.97|2464.97|2464.97|2464.86|2464.86|0
1605860970000|2020-11-20 08:29:30|2464.8|2464.8|2464.33|2464.33|2464.8|2464.8|2464.29|2464.29|0
1605860980000|2020-11-20 08:29:40|2464.37|2464.37|2464.62|2464.62|2464.66|2464.66|2464.37|2464.37|0
1605860990000|2020-11-20 08:29:50|2464.61|2464.61|2464.6|2464.6|2464.61|2464.61|2464.6|2464.6|0
1605861000000|2020-11-20 08:30:00|2464.65|2464.65|2464.71|2464.71|2464.71|2464.71|2464.54|2464.54|0
1605861010000|2020-11-20 08:30:10|2464.75|2464.75|2465.27|2465.27|2465.27|2465.27|2464.73|2464.73|0
1605861020000|2020-11-20 08:30:20|2465.6|2465.6|2465.11|2465.11|2465.76|2465.76|2465.11|2465.11|0
1605861030000|2020-11-20 08:30:30|2465.15|2465.15|2465.87|2465.87|2465.87|2465.87|2465.15|2465.15|0
1605861040000|2020-11-20 08:30:40|2465.81|2465.81|2465.65|2465.65|2465.81|2465.81|2465.65|2465.65|0
1605861050000|2020-11-20 08:30:50|2465.59|2465.59|2465.25|2465.25|2465.59|2465.59|2465.25|2465.25|0
1605861060000|2020-11-20 08:31:00|2465.17|2465.17|2465.78|2465.78|2465.95|2465.95|2465.17|2465.17|0
1605861070000|2020-11-20 08:31:10|2465.82|2465.82|2465.77|2465.77|2465.82|2465.82|2465.77|2465.77|0
1605861080000|2020-11-20 08:31:20|2465.98|2465.98|2465.99|2465.99|2465.99|2465.99|2465.96|2465.96|0
1605861090000|2020-11-20 08:31:30|2466.01|2466.01|2465.4|2465.4|2466.01|2466.01|2465.17|2465.17|0
1605861100000|2020-11-20 08:31:40|2465.53|2465.53|2465.75|2465.75|2465.75|2465.75|2465.53|2465.53|0
1605861110000|2020-11-20 08:31:50|2465.81|2465.81|2465.8|2465.8|2465.89|2465.89|2465.51|2465.51|0
1605861120000|2020-11-20 08:32:00|2465.45|2465.45|2465.28|2465.28|2465.45|2465.45|2465.28|2465.28|0
1605861130000|2020-11-20 08:32:10|2465.51|2465.51|2465.63|2465.63|2465.63|2465.63|2465.51|2465.51|0
1605861140000|2020-11-20 08:32:20|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|0
1605861150000|2020-11-20 08:32:30|2466.72|2466.72|2466.83|2466.83|2466.86|2466.86|2466.72|2466.72|0
1605861160000|2020-11-20 08:32:40|2466.88|2466.88|2467.19|2467.19|2467.19|2467.19|2466.88|2466.88|0
1605861170000|2020-11-20 08:32:50|2467.41|2467.41|2468.09|2468.09|2468.09|2468.09|2467.41|2467.41|0
1605861180000|2020-11-20 08:33:00|2468.2|2468.2|2468.17|2468.17|2468.21|2468.21|2468.17|2468.17|0
1605861190000|2020-11-20 08:33:10|2468.22|2468.22|2468.32|2468.32|2468.66|2468.66|2468.22|2468.22|0
1605861200000|2020-11-20 08:33:20|2468.25|2468.25|2468.77|2468.77|2468.77|2468.77|2468.25|2468.25|0
1605861210000|2020-11-20 08:33:30|2468.83|2468.83|2468.49|2468.49|2469|2469|2468.49|2468.49|0
1605861220000|2020-11-20 08:33:40|2468.44|2468.44|2468.32|2468.32|2468.44|2468.44|2468.32|2468.32|0
1605861230000|2020-11-20 08:33:50|2468.09|2468.09|2467.43|2467.43|2468.09|2468.09|2467.43|2467.43|0
1605861240000|2020-11-20 08:34:00|2467.76|2467.76|2467.76|2467.76|2467.76|2467.76|2467.76|2467.76|0
1605861250000|2020-11-20 08:34:10|2467.53|2467.53|2468.33|2468.33|2468.5|2468.5|2467.53|2467.53|0
1605861260000|2020-11-20 08:34:20|2468.04|2468.04|2468.56|2468.56|2468.59|2468.59|2468.04|2468.04|0
1605861270000|2020-11-20 08:34:30|2468.44|2468.44|2467.95|2467.95|2468.44|2468.44|2467.95|2467.95|0
1605861280000|2020-11-20 08:34:40|2468|2468|2468|2468|2468|2468|2468|2468|0
1605861290000|2020-11-20 08:34:50|2468.02|2468.02|2468.01|2468.01|2468.02|2468.02|2468.01|2468.01|0
1605861300000|2020-11-20 08:35:00|2468.29|2468.29|2468.72|2468.72|2468.76|2468.76|2468.1|2468.1|0
1605861310000|2020-11-20 08:35:10|2468.61|2468.61|2467.35|2467.35|2468.61|2468.61|2467.35|2467.35|0
1605861320000|2020-11-20 08:35:20|2467.26|2467.26|2466.78|2466.78|2467.26|2467.26|2466.78|2466.78|0
1605861330000|2020-11-20 08:35:30|2466.67|2466.67|2464.81|2464.81|2466.84|2466.84|2464.81|2464.81|0
1605861340000|2020-11-20 08:35:40|2464.31|2464.31|2464.98|2464.98|2464.98|2464.98|2464.26|2464.26|0
1605861350000|2020-11-20 08:35:50|2464.93|2464.93|2464.99|2464.99|2464.99|2464.99|2464.88|2464.88|0
1605861360000|2020-11-20 08:36:00|2465.16|2465.16|2464.84|2464.84|2465.16|2465.16|2464.84|2464.84|0
1605861370000|2020-11-20 08:36:10|2464.34|2464.34|2464.42|2464.42|2464.5|2464.5|2464.34|2464.34|0
1605861380000|2020-11-20 08:36:20|2464.38|2464.38|2464.48|2464.48|2464.48|2464.48|2464.38|2464.38|0
1605861390000|2020-11-20 08:36:30|2464.42|2464.42|2464.22|2464.22|2464.76|2464.76|2464.22|2464.22|0
1605861400000|2020-11-20 08:36:40|2464.09|2464.09|2464.66|2464.66|2464.82|2464.82|2464.09|2464.09|0
1605861410000|2020-11-20 08:36:50|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|2464.82|0
1605861420000|2020-11-20 08:37:00|2464.81|2464.81|2464.86|2464.86|2464.86|2464.86|2464.81|2464.81|0
1605861430000|2020-11-20 08:37:10|2464.85|2464.85|2465.11|2465.11|2465.11|2465.11|2464.85|2464.85|0
1605861440000|2020-11-20 08:37:20|2465.23|2465.23|2464.46|2464.46|2465.23|2465.23|2464.46|2464.46|0
1605861450000|2020-11-20 08:37:30|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|0
1605861460000|2020-11-20 08:37:40|2464.36|2464.36|2462.76|2462.76|2464.36|2464.36|2462.68|2462.68|0
1605861470000|2020-11-20 08:37:50|2462.59|2462.59|2462.54|2462.54|2462.59|2462.59|2462.42|2462.42|0
1605861480000|2020-11-20 08:38:00|2461.87|2461.87|2462.2|2462.2|2462.2|2462.2|2461.7|2461.7|0
1605861490000|2020-11-20 08:38:10|2462.18|2462.18|2462.4|2462.4|2462.4|2462.4|2462.18|2462.18|0
1605861500000|2020-11-20 08:38:20|2462.9|2462.9|2463.94|2463.94|2463.94|2463.94|2462.9|2462.9|0
1605861510000|2020-11-20 08:38:30|2463.76|2463.76|2463.83|2463.83|2463.99|2463.99|2463.76|2463.76|0
1605861520000|2020-11-20 08:38:40|2463.88|2463.88|2464.05|2464.05|2464.05|2464.05|2463.88|2463.88|0
1605861530000|2020-11-20 08:38:50|2464.18|2464.18|2464.68|2464.68|2464.68|2464.68|2464.18|2464.18|0
1605861540000|2020-11-20 08:39:00|2464.73|2464.73|2463.61|2463.61|2464.73|2464.73|2463.61|2463.61|0
1605861550000|2020-11-20 08:39:10|2463.56|2463.56|2464.07|2464.07|2464.07|2464.07|2463.56|2463.56|0
1605861560000|2020-11-20 08:39:20|2464.12|2464.12|2464.12|2464.12|2464.12|2464.12|2464.12|2464.12|0
1605861570000|2020-11-20 08:39:30|2464.29|2464.29|2464.47|2464.47|2464.47|2464.47|2464.29|2464.29|0
1605861580000|2020-11-20 08:39:40|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|0
1605861590000|2020-11-20 08:39:50|2464.54|2464.54|2466.22|2466.22|2466.22|2466.22|2464.54|2464.54|0
1605861600000|2020-11-20 08:40:00|2467.05|2467.05|2467.09|2467.09|2467.09|2467.09|2467.05|2467.05|0
1605861610000|2020-11-20 08:40:10|2467.05|2467.05|2467.05|2467.05|2467.05|2467.05|2467.05|2467.05|0
1605861620000|2020-11-20 08:40:20|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|2467.38|0
1605861630000|2020-11-20 08:40:30|2467.21|2467.21|2467.03|2467.03|2467.21|2467.21|2467.03|2467.03|0
1605861640000|2020-11-20 08:40:40|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|2467.32|0
1605861650000|2020-11-20 08:40:50|2467.47|2467.47|2467.92|2467.92|2467.98|2467.98|2467.47|2467.47|0
1605861660000|2020-11-20 08:41:00|2468.25|2468.25|2469.15|2469.15|2469.15|2469.15|2468.25|2468.25|0
1605861670000|2020-11-20 08:41:10|2469.32|2469.32|2469.15|2469.15|2469.32|2469.32|2468.98|2468.98|0
1605861680000|2020-11-20 08:41:20|2469.18|2469.18|2469.18|2469.18|2469.18|2469.18|2469.18|2469.18|0
1605861690000|2020-11-20 08:41:30|2469.85|2469.85|2470.04|2470.04|2470.1|2470.1|2469.82|2469.82|0
1605861700000|2020-11-20 08:41:40|2470.08|2470.08|2470.41|2470.41|2470.41|2470.41|2470.08|2470.08|0
1605861710000|2020-11-20 08:41:50|2470.3|2470.3|2470.6|2470.6|2470.6|2470.6|2470.3|2470.3|0
1605861720000|2020-11-20 08:42:00|2470.65|2470.65|2470.86|2470.86|2470.86|2470.86|2470.65|2470.65|0
1605861730000|2020-11-20 08:42:10|2470.69|2470.69|2470.76|2470.76|2470.76|2470.76|2470.51|2470.51|0
1605861740000|2020-11-20 08:42:20|2470.93|2470.93|2470.13|2470.13|2471.1|2471.1|2470.13|2470.13|0
1605861750000|2020-11-20 08:42:30|2469.96|2469.96|2469.32|2469.32|2469.96|2469.96|2469.32|2469.32|0
1605861760000|2020-11-20 08:42:40|2469.48|2469.48|2469.15|2469.15|2469.48|2469.48|2469.15|2469.15|0
1605861770000|2020-11-20 08:42:50|2469.08|2469.08|2468.98|2468.98|2469.14|2469.14|2468.98|2468.98|0
1605861780000|2020-11-20 08:43:00|2468.48|2468.48|2468.58|2468.58|2468.7|2468.7|2468.48|2468.48|0
1605861790000|2020-11-20 08:43:10|2468.75|2468.75|2468.3|2468.3|2468.75|2468.75|2468.3|2468.3|0
1605861800000|2020-11-20 08:43:20|2467.97|2467.97|2467.95|2467.95|2467.97|2467.97|2467.95|2467.95|0
1605861810000|2020-11-20 08:43:30|2467.9|2467.9|2467.9|2467.9|2467.9|2467.9|2467.9|2467.9|0
1605861820000|2020-11-20 08:43:40|2467.61|2467.61|2467.01|2467.01|2467.67|2467.67|2467.01|2467.01|0
1605861830000|2020-11-20 08:43:50|2466.67|2466.67|2466.52|2466.52|2466.71|2466.71|2466.52|2466.52|0
1605861840000|2020-11-20 08:44:00|2466.46|2466.46|2466.15|2466.15|2466.46|2466.46|2466.03|2466.03|0
1605861850000|2020-11-20 08:44:10|2466.26|2466.26|2467.23|2467.23|2467.23|2467.23|2466.22|2466.22|0
1605861860000|2020-11-20 08:44:20|2466.9|2466.9|2467.04|2467.04|2467.06|2467.06|2466.78|2466.78|0
1605861870000|2020-11-20 08:44:30|2467.16|2467.16|2468.34|2468.34|2468.34|2468.34|2467.16|2467.16|0
1605861880000|2020-11-20 08:44:40|2468.4|2468.4|2468.83|2468.83|2468.83|2468.83|2468.35|2468.35|0
1605861890000|2020-11-20 08:44:50|2468.94|2468.94|2469.32|2469.32|2469.46|2469.46|2468.94|2468.94|0
1605861900000|2020-11-20 08:45:00|2469.37|2469.37|2469.93|2469.93|2470.27|2470.27|2469.37|2469.37|0
1605861910000|2020-11-20 08:45:10|2470.27|2470.27|2470.19|2470.19|2470.44|2470.44|2470.1|2470.1|0
1605861920000|2020-11-20 08:45:20|2470.24|2470.24|2468.73|2468.73|2470.24|2470.24|2468.73|2468.73|0
1605861930000|2020-11-20 08:45:30|2469.06|2469.06|2470.24|2470.24|2470.24|2470.24|2469.06|2469.06|0
1605861940000|2020-11-20 08:45:40|2470.29|2470.29|2470.18|2470.18|2470.35|2470.35|2470.18|2470.18|0
1605861950000|2020-11-20 08:45:50|2470.35|2470.35|2471.07|2471.07|2471.07|2471.07|2470.23|2470.23|0
1605861960000|2020-11-20 08:46:00|2471.24|2471.24|2471.72|2471.72|2471.72|2471.72|2471.24|2471.24|0
1605861970000|2020-11-20 08:46:10|2471.67|2471.67|2471.8|2471.8|2472.14|2472.14|2471.17|2471.17|0
1605861980000|2020-11-20 08:46:20|2471.86|2471.86|2471.03|2471.03|2472.09|2472.09|2471.03|2471.03|0
1605861990000|2020-11-20 08:46:30|2471.09|2471.09|2470.86|2470.86|2471.09|2471.09|2470.86|2470.86|0
1605862000000|2020-11-20 08:46:40|2470.75|2470.75|2470.97|2470.97|2470.97|2470.97|2470.75|2470.75|0
1605862010000|2020-11-20 08:46:50|2470.89|2470.89|2470.8|2470.8|2471.03|2471.03|2470.8|2470.8|0
1605862020000|2020-11-20 08:47:00|2470.97|2470.97|2471.09|2471.09|2471.09|2471.09|2470.76|2470.76|0
1605862030000|2020-11-20 08:47:10|2471.26|2471.26|2471.65|2471.65|2473.01|2473.01|2471.26|2471.26|0
1605862040000|2020-11-20 08:47:20|2471.82|2471.82|2472.71|2472.71|2472.71|2472.71|2471.65|2471.65|0
1605862050000|2020-11-20 08:47:30|2472.94|2472.94|2472.84|2472.84|2473|2473|2472.5|2472.5|0
1605862060000|2020-11-20 08:47:40|2472.79|2472.79|2471.87|2471.87|2472.85|2472.85|2471.87|2471.87|0
1605862070000|2020-11-20 08:47:50|2472.75|2472.75|2473.06|2473.06|2473.23|2473.23|2472.75|2472.75|0
1605862080000|2020-11-20 08:48:00|2473.1|2473.1|2472.97|2472.97|2473.1|2473.1|2472.81|2472.81|0
1605862090000|2020-11-20 08:48:10|2472.64|2472.64|2472.06|2472.06|2472.64|2472.64|2471.82|2471.82|0
1605862100000|2020-11-20 08:48:20|2472.4|2472.4|2471.82|2471.82|2472.4|2472.4|2471.82|2471.82|0
1605862110000|2020-11-20 08:48:30|2471.88|2471.88|2471.76|2471.76|2471.88|2471.88|2471.6|2471.6|0
1605862120000|2020-11-20 08:48:40|2471.59|2471.59|2471.36|2471.36|2471.59|2471.59|2471.36|2471.36|0
1605862130000|2020-11-20 08:48:50|2471.31|2471.31|2470.63|2470.63|2471.31|2471.31|2470.63|2470.63|0
1605862140000|2020-11-20 08:49:00|2470.8|2470.8|2470.79|2470.79|2471.13|2471.13|2470.79|2470.79|0
1605862150000|2020-11-20 08:49:10|2470.96|2470.96|2470.69|2470.69|2471.01|2471.01|2470.52|2470.52|0
1605862160000|2020-11-20 08:49:20|2470.57|2470.57|2470.97|2470.97|2470.97|2470.97|2470.57|2470.57|0
1605862170000|2020-11-20 08:49:30|2470.85|2470.85|2470.73|2470.73|2470.85|2470.85|2470.73|2470.73|0
1605862180000|2020-11-20 08:49:40|2470.23|2470.23|2469.88|2469.88|2470.23|2470.23|2469.77|2469.77|0
1605862190000|2020-11-20 08:49:50|2470.05|2470.05|2470.49|2470.49|2470.49|2470.49|2470.05|2470.05|0
1605862200000|2020-11-20 08:50:00|2470.66|2470.66|2470.8|2470.8|2471.03|2471.03|2470.32|2470.32|0
1605862210000|2020-11-20 08:50:10|2470.74|2470.74|2468.94|2468.94|2470.74|2470.74|2468.67|2468.67|0
1605862220000|2020-11-20 08:50:20|2469.17|2469.17|2469.13|2469.13|2469.17|2469.17|2469.13|2469.13|0
1605862230000|2020-11-20 08:50:30|2469.24|2469.24|2469.55|2469.55|2469.55|2469.55|2469.24|2469.24|0
1605862240000|2020-11-20 08:50:40|2469.67|2469.67|2469.5|2469.5|2469.67|2469.67|2469.5|2469.5|0
1605862250000|2020-11-20 08:50:50|2469.67|2469.67|2469.18|2469.18|2469.92|2469.92|2469.18|2469.18|0
1605862260000|2020-11-20 08:51:00|2469.34|2469.34|2468.64|2468.64|2469.34|2469.34|2468.64|2468.64|0
1605862270000|2020-11-20 08:51:10|2468.41|2468.41|2468.06|2468.06|2468.41|2468.41|2468.06|2468.06|0
1605862280000|2020-11-20 08:51:20|2468.11|2468.11|2467.45|2467.45|2468.23|2468.23|2467.45|2467.45|0
1605862290000|2020-11-20 08:51:30|2467.22|2467.22|2466.22|2466.22|2467.22|2467.22|2466.22|2466.22|0
1605862300000|2020-11-20 08:51:40|2466.18|2466.18|2466.3|2466.3|2466.3|2466.3|2466.13|2466.13|0
1605862310000|2020-11-20 08:51:50|2466.13|2466.13|2466.15|2466.15|2466.15|2466.15|2466.09|2466.09|0
1605862320000|2020-11-20 08:52:00|2465.98|2465.98|2466.66|2466.66|2466.66|2466.66|2465.98|2465.98|0
1605862330000|2020-11-20 08:52:10|2466.62|2466.62|2466.62|2466.62|2466.62|2466.62|2466.62|2466.62|0
1605862340000|2020-11-20 08:52:20|2466.73|2466.73|2466.98|2466.98|2466.98|2466.98|2466.73|2466.73|0
1605862350000|2020-11-20 08:52:30|2467.65|2467.65|2467.82|2467.82|2467.82|2467.82|2467.65|2467.65|0
1605862360000|2020-11-20 08:52:40|2467.49|2467.49|2467.53|2467.53|2467.53|2467.53|2467.49|2467.49|0
1605862370000|2020-11-20 08:52:50|2467.58|2467.58|2467.6|2467.6|2467.6|2467.6|2467.54|2467.54|0
1605862380000|2020-11-20 08:53:00|2467.43|2467.43|2467.27|2467.27|2467.43|2467.43|2467.27|2467.27|0
1605862390000|2020-11-20 08:53:10|2467.33|2467.33|2467.32|2467.32|2467.33|2467.33|2466.77|2466.77|0
1605862400000|2020-11-20 08:53:20|2467.15|2467.15|2467.85|2467.85|2467.85|2467.85|2467.15|2467.15|0
1605862410000|2020-11-20 08:53:30|2467.81|2467.81|2467.59|2467.59|2467.81|2467.81|2467.26|2467.26|0
1605862420000|2020-11-20 08:53:40|2468.09|2468.09|2468.37|2468.37|2468.37|2468.37|2468.09|2468.09|0
1605862430000|2020-11-20 08:53:50|2468.62|2468.62|2468.99|2468.99|2468.99|2468.99|2468.62|2468.62|0
1605862440000|2020-11-20 08:54:00|2469.02|2469.02|2469.37|2469.37|2469.37|2469.37|2468.97|2468.97|0
1605862450000|2020-11-20 08:54:10|2469.54|2469.54|2469.75|2469.75|2469.94|2469.94|2469.54|2469.54|0
1605862460000|2020-11-20 08:54:20|2469.69|2469.69|2469.79|2469.79|2469.79|2469.79|2469.63|2469.63|0
1605862470000|2020-11-20 08:54:30|2469.96|2469.96|2469.97|2469.97|2469.97|2469.97|2469.96|2469.96|0
1605862480000|2020-11-20 08:54:40|2470.14|2470.14|2472.21|2472.21|2472.21|2472.21|2470.14|2470.14|0
1605862490000|2020-11-20 08:54:50|2472.15|2472.15|2472.17|2472.17|2472.28|2472.28|2471.99|2471.99|0
1605862500000|2020-11-20 08:55:00|2472.25|2472.25|2472|2472|2472.71|2472.71|2472|2472|0
1605862510000|2020-11-20 08:55:10|2471.83|2471.83|2470.27|2470.27|2471.83|2471.83|2470.27|2470.27|0
1605862520000|2020-11-20 08:55:20|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|0
1605862530000|2020-11-20 08:55:30|2470.77|2470.77|2470.9|2470.9|2470.94|2470.94|2470.77|2470.77|0
1605862540000|2020-11-20 08:55:40|2470.57|2470.57|2470.12|2470.12|2470.57|2470.57|2470.12|2470.12|0
1605862550000|2020-11-20 08:55:50|2469.95|2469.95|2470.58|2470.58|2470.7|2470.7|2469.78|2469.78|0
1605862560000|2020-11-20 08:56:00|2470.75|2470.75|2470.75|2470.75|2470.75|2470.75|2470.75|2470.75|0
1605862570000|2020-11-20 08:56:10|2470.79|2470.79|2470.84|2470.84|2470.84|2470.84|2470.79|2470.79|0
1605862580000|2020-11-20 08:56:20|2470.66|2470.66|2470.66|2470.66|2470.66|2470.66|2470.66|2470.66|0
1605862590000|2020-11-20 08:56:30|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|2470.71|0
1605862600000|2020-11-20 08:56:40|2470.42|2470.42|2470.1|2470.1|2470.58|2470.58|2470.1|2470.1|0
1605862610000|2020-11-20 08:56:50|2469.77|2469.77|2468.8|2468.8|2469.77|2469.77|2468.8|2468.8|0
1605862620000|2020-11-20 08:57:00|2468.75|2468.75|2468.98|2468.98|2468.98|2468.98|2468.41|2468.41|0
1605862630000|2020-11-20 08:57:10|2469.15|2469.15|2470.67|2470.67|2470.86|2470.86|2469.15|2469.15|0
1605862640000|2020-11-20 08:57:20|2470.69|2470.69|2471.23|2471.23|2471.35|2471.35|2470.69|2470.69|0
1605862650000|2020-11-20 08:57:30|2471.12|2471.12|2470.1|2470.1|2471.12|2471.12|2470.1|2470.1|0
1605862660000|2020-11-20 08:57:40|2470.08|2470.08|2469.91|2469.91|2470.08|2470.08|2469.91|2469.91|0
1605862670000|2020-11-20 08:57:50|2469.86|2469.86|2469.17|2469.17|2469.86|2469.86|2469.17|2469.17|0
1605862680000|2020-11-20 08:58:00|2468.84|2468.84|2468.51|2468.51|2468.84|2468.84|2468.51|2468.51|0
1605862690000|2020-11-20 08:58:10|2468.28|2468.28|2468.68|2468.68|2468.68|2468.68|2468.28|2468.28|0
1605862700000|2020-11-20 08:58:20|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|0
1605862710000|2020-11-20 08:58:30|2468.84|2468.84|2468.89|2468.89|2468.89|2468.89|2468.84|2468.84|0
1605862720000|2020-11-20 08:58:40|2469.06|2469.06|2468.67|2468.67|2469.12|2469.12|2468.67|2468.67|0
1605862730000|2020-11-20 08:58:50|2468.84|2468.84|2469.06|2469.06|2469.06|2469.06|2468.84|2468.84|0
1605862740000|2020-11-20 08:59:00|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|2468.89|0
1605862750000|2020-11-20 08:59:10|2469.12|2469.12|2469.16|2469.16|2470.08|2470.08|2469.12|2469.12|0
1605862760000|2020-11-20 08:59:20|2469.1|2469.1|2468.97|2468.97|2469.1|2469.1|2468.97|2468.97|0
1605862770000|2020-11-20 08:59:30|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|2468.91|0
1605862780000|2020-11-20 08:59:40|2468.94|2468.94|2469.83|2469.83|2469.83|2469.83|2468.94|2468.94|0
1605862790000|2020-11-20 08:59:50|2470|2470|2471|2471|2471.03|2471.03|2470|2470|0
1605862800000|2020-11-20 09:00:00|2471.16|2471.16|2470.94|2470.94|2471.16|2471.16|2470.94|2470.94|0
1605862810000|2020-11-20 09:00:10|2470.99|2470.99|2471.98|2471.98|2471.98|2471.98|2470.99|2470.99|0
1605862830000|2020-11-20 09:00:30|2471.99|2471.99|2471.25|2471.25|2471.99|2471.99|2471.25|2471.25|0
1605862840000|2020-11-20 09:00:40|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1605862850000|2020-11-20 09:00:50|2471.58|2471.58|2471.58|2471.58|2471.58|2471.58|2471.58|2471.58|0
1605862860000|2020-11-20 09:01:00|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|2471.59|0
1605862870000|2020-11-20 09:01:10|2471.58|2471.58|2471.29|2471.29|2471.63|2471.63|2471.29|2471.29|0
1605862880000|2020-11-20 09:01:20|2471.32|2471.32|2471.27|2471.27|2471.32|2471.32|2471.27|2471.27|0
1605862890000|2020-11-20 09:01:30|2471.77|2471.77|2471.7|2471.7|2471.82|2471.82|2471.7|2471.7|0
1605862900000|2020-11-20 09:01:40|2471.73|2471.73|2472.35|2472.35|2472.35|2472.35|2471.65|2471.65|0
1605862910000|2020-11-20 09:01:50|2472.18|2472.18|2471.5|2471.5|2472.28|2472.28|2471.5|2471.5|0
1605862920000|2020-11-20 09:02:00|2470.67|2470.67|2470.95|2470.95|2471.01|2471.01|2470.67|2470.67|0
1605862930000|2020-11-20 09:02:10|2470.78|2470.78|2471.5|2471.5|2471.5|2471.5|2470.78|2470.78|0
1605862940000|2020-11-20 09:02:20|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|0
1605862950000|2020-11-20 09:02:30|2471.45|2471.45|2471.62|2471.62|2471.62|2471.62|2471.45|2471.45|0
1605862960000|2020-11-20 09:02:40|2471.58|2471.58|2470.69|2470.69|2471.58|2471.58|2470.69|2470.69|0
1605862970000|2020-11-20 09:02:50|2470.79|2470.79|2470.51|2470.51|2470.79|2470.79|2470.51|2470.51|0
1605862980000|2020-11-20 09:03:00|2470.47|2470.47|2470.32|2470.32|2470.49|2470.49|2470.32|2470.32|0
1605862990000|2020-11-20 09:03:10|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|0
1605863000000|2020-11-20 09:03:20|2469.93|2469.93|2470.22|2470.22|2470.28|2470.28|2469.93|2469.93|0
1605863010000|2020-11-20 09:03:30|2470.15|2470.15|2469.76|2469.76|2470.15|2470.15|2469.76|2469.76|0
1605863020000|2020-11-20 09:03:40|2469.82|2469.82|2470.34|2470.34|2470.51|2470.51|2469.82|2469.82|0
1605863030000|2020-11-20 09:03:50|2470.17|2470.17|2470.06|2470.06|2470.17|2470.17|2470.06|2470.06|0
1605863040000|2020-11-20 09:04:00|2469.95|2469.95|2469.79|2469.79|2469.97|2469.97|2469.79|2469.79|0
1605863050000|2020-11-20 09:04:10|2469.75|2469.75|2468.9|2468.9|2469.75|2469.75|2468.57|2468.57|0
1605863060000|2020-11-20 09:04:20|2468.74|2468.74|2468.4|2468.4|2468.74|2468.74|2468.4|2468.4|0
1605863070000|2020-11-20 09:04:30|2468.74|2468.74|2469.54|2469.54|2469.58|2469.58|2468.68|2468.68|0
1605863080000|2020-11-20 09:04:40|2469.94|2469.94|2470.7|2470.7|2470.7|2470.7|2469.92|2469.92|0
1605863090000|2020-11-20 09:04:50|2470.74|2470.74|2469.89|2469.89|2470.78|2470.78|2469.55|2469.55|0
1605863100000|2020-11-20 09:05:00|2470.09|2470.09|2470.67|2470.67|2471.07|2471.07|2470.09|2470.09|0
1605863110000|2020-11-20 09:05:10|2470.84|2470.84|2470.84|2470.84|2470.84|2470.84|2470.84|2470.84|0
1605863120000|2020-11-20 09:05:20|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|0
1605863130000|2020-11-20 09:05:30|2471.12|2471.12|2471.12|2471.12|2471.12|2471.12|2471.12|2471.12|0
1605863140000|2020-11-20 09:05:40|2471.07|2471.07|2470.12|2470.12|2471.07|2471.07|2470.12|2470.12|0
1605863150000|2020-11-20 09:05:50|2470.01|2470.01|2470.18|2470.18|2470.18|2470.18|2470.01|2470.01|0
1605863160000|2020-11-20 09:06:00|2470.29|2470.29|2470.63|2470.63|2470.63|2470.63|2470.29|2470.29|0
1605863170000|2020-11-20 09:06:10|2470.91|2470.91|2471.17|2471.17|2471.26|2471.26|2470.85|2470.85|0
1605863180000|2020-11-20 09:06:20|2471.12|2471.12|2471.07|2471.07|2471.12|2471.12|2471.07|2471.07|0
1605863190000|2020-11-20 09:06:30|2470.96|2470.96|2471.06|2471.06|2471.06|2471.06|2470.84|2470.84|0
1605863200000|2020-11-20 09:06:40|2471.39|2471.39|2471.02|2471.02|2471.39|2471.39|2471.02|2471.02|0
1605863210000|2020-11-20 09:06:50|2471.06|2471.06|2471.02|2471.02|2471.06|2471.06|2471.02|2471.02|0
1605863220000|2020-11-20 09:07:00|2470.96|2470.96|2470|2470|2470.96|2470.96|2469.91|2469.91|0
1605863230000|2020-11-20 09:07:10|2469.83|2469.83|2469.82|2469.82|2469.83|2469.83|2469.82|2469.82|0
1605863240000|2020-11-20 09:07:20|2469.76|2469.76|2470.55|2470.55|2470.55|2470.55|2469.76|2469.76|0
1605863260000|2020-11-20 09:07:40|2470.78|2470.78|2471.49|2471.49|2471.49|2471.49|2470.78|2470.78|0
1605863270000|2020-11-20 09:07:50|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1605863280000|2020-11-20 09:08:00|2470.93|2470.93|2470.26|2470.26|2470.93|2470.93|2470.26|2470.26|0
1605863290000|2020-11-20 09:08:10|2470.32|2470.32|2470.49|2470.49|2470.49|2470.49|2470.32|2470.32|0
1605863300000|2020-11-20 09:08:20|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|0
1605863320000|2020-11-20 09:08:40|2470.6|2470.6|2470.88|2470.88|2470.88|2470.88|2470.6|2470.6|0
1605863330000|2020-11-20 09:08:50|2470.51|2470.51|2470.4|2470.4|2470.51|2470.51|2470.4|2470.4|0
1605863340000|2020-11-20 09:09:00|2470.35|2470.35|2470.35|2470.35|2470.35|2470.35|2470.35|2470.35|0
1605863350000|2020-11-20 09:09:10|2470.31|2470.31|2470.7|2470.7|2470.7|2470.7|2470.31|2470.31|0
1605863360000|2020-11-20 09:09:20|2470.59|2470.59|2469.86|2469.86|2470.59|2470.59|2469.85|2469.85|0
1605863370000|2020-11-20 09:09:30|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|0
1605863380000|2020-11-20 09:09:40|2469.82|2469.82|2469.69|2469.69|2469.82|2469.82|2469.69|2469.69|0
1605863390000|2020-11-20 09:09:50|2469.74|2469.74|2469.57|2469.57|2469.74|2469.74|2469.57|2469.57|0
1605863400000|2020-11-20 09:10:00|2469.07|2469.07|2468.44|2468.44|2469.07|2469.07|2468.44|2468.44|0
1605863420000|2020-11-20 09:10:20|2468.84|2468.84|2468.84|2468.84|2468.89|2468.89|2468.83|2468.83|0
1605863430000|2020-11-20 09:10:30|2468.95|2468.95|2469.08|2469.08|2469.12|2469.12|2468.95|2468.95|0
1605863440000|2020-11-20 09:10:40|2469.2|2469.2|2469.14|2469.14|2469.2|2469.2|2469.14|2469.14|0
1605863450000|2020-11-20 09:10:50|2469.2|2469.2|2469.31|2469.31|2469.31|2469.31|2469.2|2469.2|0
1605863460000|2020-11-20 09:11:00|2469.26|2469.26|2470.31|2470.31|2470.48|2470.48|2469.26|2469.26|0
1605863470000|2020-11-20 09:11:10|2469.98|2469.98|2470.47|2470.47|2470.47|2470.47|2469.98|2469.98|0
1605863480000|2020-11-20 09:11:20|2470.41|2470.41|2469.99|2469.99|2470.46|2470.46|2469.99|2469.99|0
1605863490000|2020-11-20 09:11:30|2470.02|2470.02|2469.38|2469.38|2470.02|2470.02|2469.38|2469.38|0
1605863500000|2020-11-20 09:11:40|2469.55|2469.55|2469.73|2469.73|2469.73|2469.73|2469.55|2469.55|0
1605863510000|2020-11-20 09:11:50|2470.4|2470.4|2470.46|2470.46|2470.57|2470.57|2470.4|2470.4|0
1605863520000|2020-11-20 09:12:00|2470.38|2470.38|2469.98|2469.98|2470.38|2470.38|2469.98|2469.98|0
1605863540000|2020-11-20 09:12:20|2469.96|2469.96|2469.47|2469.47|2469.96|2469.96|2469.47|2469.47|0
1605863550000|2020-11-20 09:12:30|2469.8|2469.8|2469.92|2469.92|2469.92|2469.92|2469.75|2469.75|0
1605863560000|2020-11-20 09:12:40|2469.86|2469.86|2469.8|2469.8|2470.08|2470.08|2469.8|2469.8|0
1605863570000|2020-11-20 09:12:50|2469.79|2469.79|2469.79|2469.79|2469.79|2469.79|2469.79|2469.79|0
1605863580000|2020-11-20 09:13:00|2469.77|2469.77|2469.54|2469.54|2469.77|2469.77|2469.54|2469.54|0
1605863590000|2020-11-20 09:13:10|2469.48|2469.48|2468.98|2468.98|2469.48|2469.48|2468.98|2468.98|0
1605863600000|2020-11-20 09:13:20|2468.7|2468.7|2468.08|2468.08|2468.7|2468.7|2468.08|2468.08|0
1605863610000|2020-11-20 09:13:30|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|2468.25|0
1605863620000|2020-11-20 09:13:40|2468.08|2468.08|2467.91|2467.91|2468.08|2468.08|2467.91|2467.91|0
1605863630000|2020-11-20 09:13:50|2467.42|2467.42|2467.42|2467.42|2467.42|2467.42|2467.42|2467.42|0
1605863640000|2020-11-20 09:14:00|2467.75|2467.75|2467.2|2467.2|2467.83|2467.83|2467.15|2467.15|0
1605863650000|2020-11-20 09:14:10|2467.18|2467.18|2467.08|2467.08|2467.19|2467.19|2467.08|2467.08|0
1605863660000|2020-11-20 09:14:20|2467.04|2467.04|2467.04|2467.04|2467.04|2467.04|2467.04|2467.04|0
1605863670000|2020-11-20 09:14:30|2467|2467|2467.23|2467.23|2467.46|2467.46|2466.96|2466.96|0
1605863680000|2020-11-20 09:14:40|2467.29|2467.29|2467.32|2467.32|2467.58|2467.58|2467.29|2467.29|0
1605863690000|2020-11-20 09:14:50|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|2467.43|0
1605863710000|2020-11-20 09:15:10|2467.76|2467.76|2467.6|2467.6|2467.93|2467.93|2467.6|2467.6|0
1605863720000|2020-11-20 09:15:20|2467.26|2467.26|2466.98|2466.98|2467.26|2467.26|2466.98|2466.98|0
1605863730000|2020-11-20 09:15:30|2467.04|2467.04|2466.85|2466.85|2467.18|2467.18|2466.85|2466.85|0
1605863740000|2020-11-20 09:15:40|2466.78|2466.78|2466.62|2466.62|2466.78|2466.78|2466.62|2466.62|0
1605863750000|2020-11-20 09:15:50|2466.45|2466.45|2466.56|2466.56|2466.56|2466.56|2466.28|2466.28|0
1605863760000|2020-11-20 09:16:00|2466.62|2466.62|2467.28|2467.28|2467.28|2467.28|2466.62|2466.62|0
1605863770000|2020-11-20 09:16:10|2467.12|2467.12|2466.78|2466.78|2467.12|2467.12|2466.78|2466.78|0
1605863780000|2020-11-20 09:16:20|2466.95|2466.95|2467.84|2467.84|2467.85|2467.85|2466.95|2466.95|0
1605863790000|2020-11-20 09:16:30|2467.72|2467.72|2467.72|2467.72|2467.78|2467.78|2467.72|2467.72|0
1605863810000|2020-11-20 09:16:50|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|2467.39|0
1605863820000|2020-11-20 09:17:00|2467.28|2467.28|2467.29|2467.29|2467.61|2467.61|2467.28|2467.28|0
1605863830000|2020-11-20 09:17:10|2467.4|2467.4|2467.07|2467.07|2467.4|2467.4|2466.84|2466.84|0
1605863850000|2020-11-20 09:17:30|2467.03|2467.03|2467.2|2467.2|2467.2|2467.2|2467.03|2467.03|0
1605863860000|2020-11-20 09:17:40|2467.14|2467.14|2466.97|2466.97|2467.36|2467.36|2466.97|2466.97|0
1605863870000|2020-11-20 09:17:50|2466.8|2466.8|2466.69|2466.69|2466.8|2466.8|2466.69|2466.69|0
1605863880000|2020-11-20 09:18:00|2466.85|2466.85|2466.85|2466.85|2466.85|2466.85|2466.85|2466.85|0
1605863890000|2020-11-20 09:18:10|2466.63|2466.63|2466.57|2466.57|2466.63|2466.63|2466.57|2466.57|0
1605863900000|2020-11-20 09:18:20|2466.63|2466.63|2467.34|2467.34|2467.34|2467.34|2466.63|2466.63|0
1605863910000|2020-11-20 09:18:30|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|2467.67|0
1605863920000|2020-11-20 09:18:40|2467.34|2467.34|2467.55|2467.55|2467.57|2467.57|2467.34|2467.34|0
1605863930000|2020-11-20 09:18:50|2467.71|2467.71|2467.54|2467.54|2467.72|2467.72|2467.54|2467.54|0
1605863940000|2020-11-20 09:19:00|2467.55|2467.55|2467.81|2467.81|2467.81|2467.81|2467.55|2467.55|0
1605863950000|2020-11-20 09:19:10|2467.79|2467.79|2467.75|2467.75|2467.92|2467.92|2467.75|2467.75|0
1605863960000|2020-11-20 09:19:20|2467.62|2467.62|2467.33|2467.33|2467.62|2467.62|2467.33|2467.33|0
1605863970000|2020-11-20 09:19:30|2467.16|2467.16|2467.22|2467.22|2467.27|2467.27|2467.16|2467.16|0
1605863980000|2020-11-20 09:19:40|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|2467.27|0
1605863990000|2020-11-20 09:19:50|2467.39|2467.39|2467.5|2467.5|2467.55|2467.55|2467.39|2467.39|0
1605864000000|2020-11-20 09:20:00|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|0
1605864010000|2020-11-20 09:20:10|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|2467.78|0
1605864020000|2020-11-20 09:20:20|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|2467.77|0
1605864040000|2020-11-20 09:20:40|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|2467.83|0
1605864050000|2020-11-20 09:20:50|2468.34|2468.34|2468.4|2468.4|2468.4|2468.4|2468.34|2468.34|0
1605864060000|2020-11-20 09:21:00|2468.49|2468.49|2468.6|2468.6|2468.6|2468.6|2468.49|2468.49|0
1605864070000|2020-11-20 09:21:10|2468.71|2468.71|2469.12|2469.12|2469.23|2469.23|2468.71|2468.71|0
1605864080000|2020-11-20 09:21:20|2469.23|2469.23|2469.27|2469.27|2469.33|2469.33|2469.23|2469.23|0
1605864090000|2020-11-20 09:21:30|2469.11|2469.11|2469.27|2469.27|2469.27|2469.27|2469.11|2469.11|0
1605864100000|2020-11-20 09:21:40|2469.28|2469.28|2469.18|2469.18|2469.28|2469.28|2469.12|2469.12|0
1605864110000|2020-11-20 09:21:50|2469.29|2469.29|2469.35|2469.35|2469.35|2469.35|2469.29|2469.29|0
1605864120000|2020-11-20 09:22:00|2469.41|2469.41|2469.69|2469.69|2469.69|2469.69|2469.41|2469.41|0
1605864130000|2020-11-20 09:22:10|2469.75|2469.75|2470.14|2470.14|2470.14|2470.14|2469.75|2469.75|0
1605864140000|2020-11-20 09:22:20|2469.98|2469.98|2469.58|2469.58|2469.98|2469.98|2469.58|2469.58|0
1605864150000|2020-11-20 09:22:30|2469.64|2469.64|2469.21|2469.21|2469.81|2469.81|2469.21|2469.21|0
1605864160000|2020-11-20 09:22:40|2469.18|2469.18|2469.01|2469.01|2469.18|2469.18|2469.01|2469.01|0
1605864180000|2020-11-20 09:23:00|2469.29|2469.29|2469.72|2469.72|2469.72|2469.72|2469.21|2469.21|0
1605864190000|2020-11-20 09:23:10|2469.76|2469.76|2470.26|2470.26|2470.32|2470.32|2469.76|2469.76|0
1605864200000|2020-11-20 09:23:20|2470.21|2470.21|2470.32|2470.32|2470.32|2470.32|2470.21|2470.21|0
1605864210000|2020-11-20 09:23:30|2469.82|2469.82|2469.99|2469.99|2469.99|2469.99|2469.82|2469.82|0
1605864220000|2020-11-20 09:23:40|2470.04|2470.04|2469.99|2469.99|2470.31|2470.31|2469.83|2469.83|0
1605864230000|2020-11-20 09:23:50|2469.98|2469.98|2469.69|2469.69|2469.98|2469.98|2469.69|2469.69|0
1605864240000|2020-11-20 09:24:00|2470.19|2470.19|2470.13|2470.13|2470.19|2470.19|2470.13|2470.13|0
1605864260000|2020-11-20 09:24:20|2470.14|2470.14|2470.46|2470.46|2470.46|2470.46|2469.98|2469.98|0
1605864270000|2020-11-20 09:24:30|2470.29|2470.29|2470.94|2470.94|2470.94|2470.94|2470.29|2470.29|0
1605864280000|2020-11-20 09:24:40|2470.98|2470.98|2470.98|2470.98|2471.2|2471.2|2470.98|2470.98|0
1605864290000|2020-11-20 09:24:50|2470.92|2470.92|2471.01|2471.01|2471.01|2471.01|2470.92|2470.92|0
1605864300000|2020-11-20 09:25:00|2470.83|2470.83|2472.21|2472.21|2472.21|2472.21|2470.75|2470.75|0
1605864310000|2020-11-20 09:25:10|2472.25|2472.25|2472.25|2472.25|2472.48|2472.48|2472.25|2472.25|0
1605864320000|2020-11-20 09:25:20|2472.19|2472.19|2472.13|2472.13|2472.19|2472.19|2472.13|2472.13|0
1605864330000|2020-11-20 09:25:30|2471.97|2471.97|2471.49|2471.49|2471.97|2471.97|2471.33|2471.33|0
1605864340000|2020-11-20 09:25:40|2471.66|2471.66|2471.38|2471.38|2471.66|2471.66|2471.38|2471.38|0
1605864350000|2020-11-20 09:25:50|2471.22|2471.22|2469.92|2469.92|2471.22|2471.22|2469.92|2469.92|0
1605864360000|2020-11-20 09:26:00|2469.75|2469.75|2469.7|2469.7|2469.82|2469.82|2469.7|2469.7|0
1605864380000|2020-11-20 09:26:20|2469.58|2469.58|2469.26|2469.26|2469.58|2469.58|2469.26|2469.26|0
1605864390000|2020-11-20 09:26:30|2469.09|2469.09|2469.03|2469.03|2469.09|2469.09|2469.03|2469.03|0
1605864400000|2020-11-20 09:26:40|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|0
1605864410000|2020-11-20 09:26:50|2468.92|2468.92|2468.81|2468.81|2469.03|2469.03|2468.81|2468.81|0
1605864420000|2020-11-20 09:27:00|2468.75|2468.75|2469.24|2469.24|2469.24|2469.24|2468.75|2468.75|0
1605864430000|2020-11-20 09:27:10|2469.57|2469.57|2469.69|2469.69|2469.73|2469.73|2469.57|2469.57|0
1605864440000|2020-11-20 09:27:20|2469.79|2469.79|2469.96|2469.96|2469.96|2469.96|2469.79|2469.79|0
1605864450000|2020-11-20 09:27:30|2470.45|2470.45|2470.65|2470.65|2470.65|2470.65|2470.45|2470.45|0
1605864460000|2020-11-20 09:27:40|2470.74|2470.74|2471.02|2471.02|2471.02|2471.02|2470.57|2470.57|0
1605864470000|2020-11-20 09:27:50|2470.94|2470.94|2470.85|2470.85|2470.94|2470.94|2470.85|2470.85|0
1605864480000|2020-11-20 09:28:00|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|0
1605864490000|2020-11-20 09:28:10|2471.27|2471.27|2472.25|2472.25|2472.25|2472.25|2471.27|2471.27|0
1605864500000|2020-11-20 09:28:20|2472.48|2472.48|2473.05|2473.05|2473.05|2473.05|2472.48|2472.48|0
1605864510000|2020-11-20 09:28:30|2473.26|2473.26|2473.43|2473.43|2473.43|2473.43|2473.26|2473.26|0
1605864520000|2020-11-20 09:28:40|2473.6|2473.6|2473.39|2473.39|2473.6|2473.6|2473.39|2473.39|0
1605864530000|2020-11-20 09:28:50|2473.22|2473.22|2472.96|2472.96|2473.22|2473.22|2472.96|2472.96|0
1605864540000|2020-11-20 09:29:00|2472.8|2472.8|2473.19|2473.19|2473.19|2473.19|2472.8|2472.8|0
1605864550000|2020-11-20 09:29:10|2473.21|2473.21|2473.4|2473.4|2473.56|2473.56|2473.05|2473.05|0
1605864560000|2020-11-20 09:29:20|2473.06|2473.06|2473.23|2473.23|2473.23|2473.23|2473.06|2473.06|0
1605864570000|2020-11-20 09:29:30|2473.27|2473.27|2474.07|2474.07|2474.07|2474.07|2473.27|2473.27|0
1605864580000|2020-11-20 09:29:40|2474.25|2474.25|2475.26|2475.26|2475.6|2475.6|2474.25|2474.25|0
1605864590000|2020-11-20 09:29:50|2475.09|2475.09|2475.74|2475.74|2475.74|2475.74|2475.09|2475.09|0
1605864600000|2020-11-20 09:30:00|2476.24|2476.24|2477.47|2477.47|2477.47|2477.47|2476.16|2476.16|0
1605864610000|2020-11-20 09:30:10|2477.31|2477.31|2476.94|2476.94|2477.31|2477.31|2476.94|2476.94|0
1605864620000|2020-11-20 09:30:20|2476.99|2476.99|2475.8|2475.8|2477.32|2477.32|2475.8|2475.8|0
1605864630000|2020-11-20 09:30:30|2475.78|2475.78|2475.61|2475.61|2475.78|2475.78|2475.61|2475.61|0
1605864640000|2020-11-20 09:30:40|2475.58|2475.58|2475.22|2475.22|2475.62|2475.62|2475.22|2475.22|0
1605864650000|2020-11-20 09:30:50|2475.05|2475.05|2474.9|2474.9|2475.05|2475.05|2474.88|2474.88|0
1605864660000|2020-11-20 09:31:00|2474.89|2474.89|2475.67|2475.67|2475.73|2475.73|2474.89|2474.89|0
1605864670000|2020-11-20 09:31:10|2475.78|2475.78|2475.77|2475.77|2475.78|2475.78|2475.77|2475.77|0
1605864680000|2020-11-20 09:31:20|2475.44|2475.44|2475.71|2475.71|2475.83|2475.83|2475.44|2475.44|0
1605864690000|2020-11-20 09:31:30|2475.55|2475.55|2475.71|2475.71|2475.71|2475.71|2475.55|2475.55|0
1605864700000|2020-11-20 09:31:40|2475.88|2475.88|2475.95|2475.95|2476.01|2476.01|2475.88|2475.88|0
1605864720000|2020-11-20 09:32:00|2475.89|2475.89|2476.06|2476.06|2476.08|2476.08|2475.89|2475.89|0
1605864730000|2020-11-20 09:32:10|2476.11|2476.11|2476.11|2476.11|2476.16|2476.16|2476.11|2476.11|0
1605864740000|2020-11-20 09:32:20|2476.22|2476.22|2476.87|2476.87|2476.98|2476.98|2476.05|2476.05|0
1605864750000|2020-11-20 09:32:30|2476.54|2476.54|2476.83|2476.83|2476.83|2476.83|2476.54|2476.54|0
1605864760000|2020-11-20 09:32:40|2477.24|2477.24|2477.02|2477.02|2477.24|2477.24|2477.02|2477.02|0
1605864770000|2020-11-20 09:32:50|2476.85|2476.85|2477.33|2477.33|2477.49|2477.49|2476.85|2476.85|0
1605864780000|2020-11-20 09:33:00|2477.16|2477.16|2477.08|2477.08|2477.16|2477.16|2476.34|2476.34|0
1605864790000|2020-11-20 09:33:10|2477.03|2477.03|2476.64|2476.64|2477.03|2477.03|2476.64|2476.64|0
1605864800000|2020-11-20 09:33:20|2476.48|2476.48|2476.97|2476.97|2476.97|2476.97|2476.48|2476.48|0
1605864810000|2020-11-20 09:33:30|2477.03|2477.03|2477.03|2477.03|2477.2|2477.2|2477.03|2477.03|0
1605864820000|2020-11-20 09:33:40|2476.92|2476.92|2476.08|2476.08|2476.92|2476.92|2476.08|2476.08|0
1605864830000|2020-11-20 09:33:50|2476.05|2476.05|2476.42|2476.42|2476.42|2476.42|2476.05|2476.05|0
1605864840000|2020-11-20 09:34:00|2476.07|2476.07|2476.28|2476.28|2476.28|2476.28|2476.03|2476.03|0
1605864850000|2020-11-20 09:34:10|2476.45|2476.45|2476.75|2476.75|2476.75|2476.75|2476.45|2476.45|0
1605864860000|2020-11-20 09:34:20|2476.86|2476.86|2477.64|2477.64|2477.64|2477.64|2476.86|2476.86|0
1605864880000|2020-11-20 09:34:40|2477.76|2477.76|2477.82|2477.82|2477.82|2477.82|2477.76|2477.76|0
1605864890000|2020-11-20 09:34:50|2477.98|2477.98|2478.15|2478.15|2478.15|2478.15|2477.98|2477.98|0
1605864900000|2020-11-20 09:35:00|2477.92|2477.92|2478|2478|2478.04|2478.04|2477.91|2477.91|0
1605864910000|2020-11-20 09:35:10|2478.05|2478.05|2478.68|2478.68|2478.68|2478.68|2478.02|2478.02|0
1605864920000|2020-11-20 09:35:20|2478.74|2478.74|2478.57|2478.57|2478.74|2478.74|2478.57|2478.57|0
1605864930000|2020-11-20 09:35:30|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|2478.74|0
1605864940000|2020-11-20 09:35:40|2479.02|2479.02|2478.64|2478.64|2479.02|2479.02|2478.64|2478.64|0
1605864960000|2020-11-20 09:36:00|2478.59|2478.59|2478.51|2478.51|2478.59|2478.59|2478.17|2478.17|0
1605864970000|2020-11-20 09:36:10|2478.34|2478.34|2478.34|2478.34|2478.34|2478.34|2478.34|2478.34|0
1605864980000|2020-11-20 09:36:20|2478.28|2478.28|2478.45|2478.45|2478.45|2478.45|2478.28|2478.28|0
1605864990000|2020-11-20 09:36:30|2478.2|2478.2|2478|2478|2478.2|2478.2|2477.67|2477.67|0
1605865000000|2020-11-20 09:36:40|2478.17|2478.17|2477.66|2477.66|2478.17|2478.17|2477.49|2477.49|0
1605865010000|2020-11-20 09:36:50|2477.54|2477.54|2477.6|2477.6|2477.6|2477.6|2477.43|2477.43|0
1605865020000|2020-11-20 09:37:00|2477.43|2477.43|2477.43|2477.43|2477.43|2477.43|2477.43|2477.43|0
1605865030000|2020-11-20 09:37:10|2477.26|2477.26|2477.26|2477.26|2477.26|2477.26|2477.26|2477.26|0
1605865040000|2020-11-20 09:37:20|2477.18|2477.18|2477.72|2477.72|2477.72|2477.72|2477.18|2477.18|0
1605865050000|2020-11-20 09:37:30|2477.55|2477.55|2478.7|2478.7|2478.87|2478.87|2477.55|2477.55|0
1605865060000|2020-11-20 09:37:40|2478.86|2478.86|2478.13|2478.13|2478.86|2478.86|2478.13|2478.13|0
1605865070000|2020-11-20 09:37:50|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|2478.18|0
1605865080000|2020-11-20 09:38:00|2478.22|2478.22|2478.22|2478.22|2478.22|2478.22|2478.22|2478.22|0
1605865090000|2020-11-20 09:38:10|2478.28|2478.28|2478.22|2478.22|2478.28|2478.28|2478.22|2478.22|0
1605865120000|2020-11-20 09:38:40|2478.55|2478.55|2478.58|2478.58|2478.58|2478.58|2478.55|2478.55|0
1605865130000|2020-11-20 09:38:50|2478.62|2478.62|2478.94|2478.94|2478.94|2478.94|2478.62|2478.62|0
1605865140000|2020-11-20 09:39:00|2478.91|2478.91|2478.95|2478.95|2478.95|2478.95|2478.91|2478.91|0
1605865150000|2020-11-20 09:39:10|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|0
1605865160000|2020-11-20 09:39:20|2478.45|2478.45|2478.67|2478.67|2478.67|2478.67|2478.45|2478.45|0
1605865170000|2020-11-20 09:39:30|2478.64|2478.64|2479.05|2479.05|2479.05|2479.05|2478.64|2478.64|0
1605865180000|2020-11-20 09:39:40|2479.11|2479.11|2479.34|2479.34|2479.34|2479.34|2479.11|2479.11|0
1605865190000|2020-11-20 09:39:50|2479.84|2479.84|2479.33|2479.33|2479.84|2479.84|2479.33|2479.33|0
1605865200000|2020-11-20 09:40:00|2478.89|2478.89|2478.83|2478.83|2478.89|2478.89|2478.83|2478.83|0
1605865210000|2020-11-20 09:40:10|2478.89|2478.89|2478.94|2478.94|2478.94|2478.94|2478.89|2478.89|0
1605865220000|2020-11-20 09:40:20|2478.83|2478.83|2478.83|2478.83|2478.83|2478.83|2478.83|2478.83|0
1605865230000|2020-11-20 09:40:30|2478.84|2478.84|2478.83|2478.83|2478.85|2478.85|2478.83|2478.83|0
1605865240000|2020-11-20 09:40:40|2479.33|2479.33|2479.49|2479.49|2479.49|2479.49|2479.33|2479.33|0
1605865250000|2020-11-20 09:40:50|2479.44|2479.44|2478.94|2478.94|2479.44|2479.44|2478.94|2478.94|0
1605865260000|2020-11-20 09:41:00|2478.71|2478.71|2478.71|2478.71|2478.71|2478.71|2478.71|2478.71|0
1605865270000|2020-11-20 09:41:10|2478.75|2478.75|2479.09|2479.09|2479.09|2479.09|2478.75|2478.75|0
1605865280000|2020-11-20 09:41:20|2478.98|2478.98|2479|2479|2479|2479|2478.98|2478.98|0
1605865300000|2020-11-20 09:41:40|2479.05|2479.05|2479.28|2479.28|2479.34|2479.34|2479.05|2479.05|0
1605865320000|2020-11-20 09:42:00|2479.11|2479.11|2479.17|2479.17|2479.17|2479.17|2478.78|2478.78|0
1605865330000|2020-11-20 09:42:10|2479.11|2479.11|2478.97|2478.97|2479.11|2479.11|2478.88|2478.88|0
1605865340000|2020-11-20 09:42:20|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|0
1605865350000|2020-11-20 09:42:30|2479.26|2479.26|2479.43|2479.43|2479.43|2479.43|2479.26|2479.26|0
1605865360000|2020-11-20 09:42:40|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|2479.45|0
1605865380000|2020-11-20 09:43:00|2479.95|2479.95|2480.25|2480.25|2480.25|2480.25|2479.95|2479.95|0
1605865390000|2020-11-20 09:43:10|2480.36|2480.36|2480.36|2480.36|2480.36|2480.36|2480.36|2480.36|0
1605865400000|2020-11-20 09:43:20|2480.28|2480.28|2480.36|2480.36|2480.36|2480.36|2480.28|2480.28|0
1605865410000|2020-11-20 09:43:30|2480.35|2480.35|2480|2480|2480.52|2480.52|2480|2480|0
1605865420000|2020-11-20 09:43:40|2480.21|2480.21|2480.06|2480.06|2480.21|2480.21|2480|2480|0
1605865430000|2020-11-20 09:43:50|2480|2480|2480.29|2480.29|2480.73|2480.73|2479.93|2479.93|0
1605865440000|2020-11-20 09:44:00|2480.13|2480.13|2480|2480|2480.13|2480.13|2480|2480|0
1605865450000|2020-11-20 09:44:10|2480.39|2480.39|2480.28|2480.28|2480.39|2480.39|2480.28|2480.28|0
1605865460000|2020-11-20 09:44:20|2480.11|2480.11|2479.38|2479.38|2480.11|2480.11|2479.38|2479.38|0
1605865470000|2020-11-20 09:44:30|2479.46|2479.46|2479.33|2479.33|2479.46|2479.46|2479.29|2479.29|0
1605865480000|2020-11-20 09:44:40|2479.39|2479.39|2479.72|2479.72|2479.72|2479.72|2479.39|2479.39|0
1605865490000|2020-11-20 09:44:50|2479.68|2479.68|2478.85|2478.85|2479.68|2479.68|2478.85|2478.85|0
1605865500000|2020-11-20 09:45:00|2478.73|2478.73|2479.94|2479.94|2479.94|2479.94|2478.73|2478.73|0
1605865520000|2020-11-20 09:45:20|2480.11|2480.11|2480.29|2480.29|2480.35|2480.35|2480.11|2480.11|0
1605865530000|2020-11-20 09:45:30|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|2480.35|0
1605865540000|2020-11-20 09:45:40|2480.12|2480.12|2478.83|2478.83|2480.12|2480.12|2478.83|2478.83|0
1605865550000|2020-11-20 09:45:50|2478.82|2478.82|2478.78|2478.78|2478.82|2478.82|2478.78|2478.78|0
1605865560000|2020-11-20 09:46:00|2478.77|2478.77|2477.07|2477.07|2478.77|2478.77|2477.07|2477.07|0
1605865570000|2020-11-20 09:46:10|2476.9|2476.9|2476.89|2476.89|2477.01|2477.01|2476.89|2476.89|0
1605865580000|2020-11-20 09:46:20|2477.17|2477.17|2477.8|2477.8|2477.91|2477.91|2477.17|2477.17|0
1605865590000|2020-11-20 09:46:30|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|0
1605865610000|2020-11-20 09:46:50|2478.02|2478.02|2478.42|2478.42|2478.42|2478.42|2478.02|2478.02|0
1605865620000|2020-11-20 09:47:00|2478.59|2478.59|2478.53|2478.53|2478.59|2478.59|2478.42|2478.42|0
1605865630000|2020-11-20 09:47:10|2478.25|2478.25|2478.41|2478.41|2478.41|2478.41|2478.25|2478.25|0
1605865640000|2020-11-20 09:47:20|2478.47|2478.47|2478.35|2478.35|2478.47|2478.47|2478.35|2478.35|0
1605865650000|2020-11-20 09:47:30|2478.3|2478.3|2478.19|2478.19|2478.3|2478.3|2478.13|2478.13|0
1605865670000|2020-11-20 09:47:50|2478.3|2478.3|2477.96|2477.96|2478.3|2478.3|2477.96|2477.96|0
1605865680000|2020-11-20 09:48:00|2478.01|2478.01|2478.14|2478.14|2478.29|2478.29|2477.96|2477.96|0
1605865690000|2020-11-20 09:48:10|2478.2|2478.2|2478.81|2478.81|2478.81|2478.81|2478.2|2478.2|0
1605865700000|2020-11-20 09:48:20|2478.82|2478.82|2478.81|2478.81|2478.83|2478.83|2478.81|2478.81|0
1605865710000|2020-11-20 09:48:30|2479.14|2479.14|2479.31|2479.31|2479.31|2479.31|2479.14|2479.14|0
1605865720000|2020-11-20 09:48:40|2479.25|2479.25|2479.02|2479.02|2479.25|2479.25|2479.02|2479.02|0
1605865730000|2020-11-20 09:48:50|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|2478.91|0
1605865740000|2020-11-20 09:49:00|2478.8|2478.8|2478.17|2478.17|2478.8|2478.8|2477.68|2477.68|0
1605865750000|2020-11-20 09:49:10|2478.01|2478.01|2477.09|2477.09|2478.01|2478.01|2477.09|2477.09|0
1605865760000|2020-11-20 09:49:20|2477.07|2477.07|2477.26|2477.26|2477.26|2477.26|2477.03|2477.03|0
1605865770000|2020-11-20 09:49:30|2477.09|2477.09|2477.09|2477.09|2477.09|2477.09|2477.09|2477.09|0
1605865790000|2020-11-20 09:49:50|2477.05|2477.05|2477.07|2477.07|2477.07|2477.07|2477.05|2477.05|0
1605865800000|2020-11-20 09:50:00|2476.9|2476.9|2475.97|2475.97|2476.9|2476.9|2475.97|2475.97|0
1605865810000|2020-11-20 09:50:10|2475.8|2475.8|2475.63|2475.63|2475.8|2475.8|2475.63|2475.63|0
1605865820000|2020-11-20 09:50:20|2475.68|2475.68|2475.62|2475.62|2475.68|2475.68|2475.45|2475.45|0
1605865830000|2020-11-20 09:50:30|2475.68|2475.68|2475.58|2475.58|2475.68|2475.68|2475.53|2475.53|0
1605865840000|2020-11-20 09:50:40|2475.59|2475.59|2475.87|2475.87|2475.87|2475.87|2475.54|2475.54|0
1605865870000|2020-11-20 09:51:10|2475.64|2475.64|2475.11|2475.11|2475.64|2475.64|2475.11|2475.11|0
1605865880000|2020-11-20 09:51:20|2475.16|2475.16|2475.11|2475.11|2475.16|2475.16|2475|2475|0
1605865890000|2020-11-20 09:51:30|2475.19|2475.19|2475.85|2475.85|2475.85|2475.85|2475.19|2475.19|0
1605865900000|2020-11-20 09:51:40|2475.68|2475.68|2475.81|2475.81|2475.87|2475.87|2475.68|2475.68|0
1605865910000|2020-11-20 09:51:50|2475.92|2475.92|2476.04|2476.04|2476.04|2476.04|2475.87|2475.87|0
1605865920000|2020-11-20 09:52:00|2476|2476|2475.83|2475.83|2476|2476|2475.83|2475.83|0
1605865930000|2020-11-20 09:52:10|2476.12|2476.12|2476.3|2476.3|2476.3|2476.3|2476.12|2476.12|0
1605865960000|2020-11-20 09:52:40|2476.25|2476.25|2475.54|2475.54|2476.25|2476.25|2475.54|2475.54|0
1605865970000|2020-11-20 09:52:50|2475.6|2475.6|2475.49|2475.49|2475.6|2475.6|2475.49|2475.49|0
1605865980000|2020-11-20 09:53:00|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|2475.4|0
1605865990000|2020-11-20 09:53:10|2475.24|2475.24|2475.24|2475.24|2475.24|2475.24|2475.24|2475.24|0
1605866000000|2020-11-20 09:53:20|2475.4|2475.4|2474.34|2474.34|2475.4|2475.4|2474.17|2474.17|0
1605866010000|2020-11-20 09:53:30|2474.3|2474.3|2474.48|2474.48|2474.53|2474.53|2474.3|2474.3|0
1605866020000|2020-11-20 09:53:40|2474.31|2474.31|2474.91|2474.91|2474.91|2474.91|2474.31|2474.31|0
1605866050000|2020-11-20 09:54:10|2475.02|2475.02|2475.08|2475.08|2475.08|2475.08|2475.02|2475.02|0
1605866070000|2020-11-20 09:54:30|2475.05|2475.05|2474.88|2474.88|2475.05|2475.05|2474.88|2474.88|0
1605866080000|2020-11-20 09:54:40|2474.87|2474.87|2475.09|2475.09|2475.09|2475.09|2474.83|2474.83|0
1605866090000|2020-11-20 09:54:50|2475.25|2475.25|2475.81|2475.81|2475.89|2475.89|2475.25|2475.25|0
1605866100000|2020-11-20 09:55:00|2475.79|2475.79|2476.12|2476.12|2476.12|2476.12|2475.79|2475.79|0
1605866110000|2020-11-20 09:55:10|2476.4|2476.4|2475.9|2475.9|2476.4|2476.4|2475.9|2475.9|0
1605866120000|2020-11-20 09:55:20|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|0
1605866130000|2020-11-20 09:55:30|2476.01|2476.01|2475.96|2475.96|2476.01|2476.01|2475.96|2475.96|0
1605866140000|2020-11-20 09:55:40|2475.79|2475.79|2475.85|2475.85|2475.85|2475.85|2475.62|2475.62|0
1605866150000|2020-11-20 09:55:50|2475.91|2475.91|2476.25|2476.25|2476.25|2476.25|2475.91|2475.91|0
1605866160000|2020-11-20 09:56:00|2476.3|2476.3|2476.28|2476.28|2476.3|2476.3|2476.18|2476.18|0
1605866170000|2020-11-20 09:56:10|2476.24|2476.24|2476.52|2476.52|2476.68|2476.68|2476.18|2476.18|0
1605866180000|2020-11-20 09:56:20|2476.63|2476.63|2476.52|2476.52|2476.63|2476.63|2476.52|2476.52|0
1605866190000|2020-11-20 09:56:30|2476.68|2476.68|2476.93|2476.93|2476.93|2476.93|2476.68|2476.68|0
1605866200000|2020-11-20 09:56:40|2477.38|2477.38|2477.21|2477.21|2477.38|2477.38|2477.21|2477.21|0
1605866210000|2020-11-20 09:56:50|2477.17|2477.17|2477.17|2477.17|2477.17|2477.17|2477.17|2477.17|0
1605866220000|2020-11-20 09:57:00|2476.84|2476.84|2476.9|2476.9|2476.9|2476.9|2476.84|2476.84|0
1605866230000|2020-11-20 09:57:10|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|0
1605866240000|2020-11-20 09:57:20|2476.85|2476.85|2476.84|2476.84|2476.85|2476.85|2476.78|2476.78|0
1605866250000|2020-11-20 09:57:30|2476.78|2476.78|2476.83|2476.83|2476.99|2476.99|2476.78|2476.78|0
1605866260000|2020-11-20 09:57:40|2476.81|2476.81|2476.69|2476.69|2476.83|2476.83|2476.69|2476.69|0
1605866270000|2020-11-20 09:57:50|2476.71|2476.71|2476.48|2476.48|2476.71|2476.71|2476.48|2476.48|0
1605866280000|2020-11-20 09:58:00|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|0
1605866290000|2020-11-20 09:58:10|2476.43|2476.43|2476.39|2476.39|2476.43|2476.43|2476.39|2476.39|0
1605866300000|2020-11-20 09:58:20|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|0
1605866310000|2020-11-20 09:58:30|2476.39|2476.39|2476.39|2476.39|2476.39|2476.39|2476.39|2476.39|0
1605866320000|2020-11-20 09:58:40|2476.43|2476.43|2476.26|2476.26|2476.46|2476.46|2476.26|2476.26|0
1605866330000|2020-11-20 09:58:50|2476.1|2476.1|2476.26|2476.26|2476.26|2476.26|2476.1|2476.1|0
1605866340000|2020-11-20 09:59:00|2476.28|2476.28|2476.16|2476.16|2476.28|2476.28|2476.14|2476.14|0
1605866350000|2020-11-20 09:59:10|2476.15|2476.15|2476.78|2476.78|2476.78|2476.78|2476.15|2476.15|0
1605866360000|2020-11-20 09:59:20|2476.79|2476.79|2476.35|2476.35|2476.79|2476.79|2476.35|2476.35|0
1605866370000|2020-11-20 09:59:30|2476.18|2476.18|2476.13|2476.13|2476.18|2476.18|2476.13|2476.13|0
1605866380000|2020-11-20 09:59:40|2476.01|2476.01|2475.98|2475.98|2476.03|2476.03|2475.98|2475.98|0
1605866390000|2020-11-20 09:59:50|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|0
1605866400000|2020-11-20 10:00:00|2475.88|2475.88|2474.82|2474.82|2475.88|2475.88|2474.7|2474.7|0
1605866410000|2020-11-20 10:00:10|2474.87|2474.87|2475.03|2475.03|2475.16|2475.16|2474.7|2474.7|0
1605866420000|2020-11-20 10:00:20|2474.92|2474.92|2474.47|2474.47|2474.92|2474.92|2474.35|2474.35|0
1605866430000|2020-11-20 10:00:30|2474.52|2474.52|2475.38|2475.38|2475.38|2475.38|2474.51|2474.51|0
1605866440000|2020-11-20 10:00:40|2475.21|2475.21|2475.51|2475.51|2475.51|2475.51|2475.21|2475.21|0
1605866450000|2020-11-20 10:00:50|2475.52|2475.52|2475.69|2475.69|2475.69|2475.69|2475.52|2475.52|0
1605866460000|2020-11-20 10:01:00|2475.82|2475.82|2477.22|2477.22|2477.22|2477.22|2475.82|2475.82|0
1605866470000|2020-11-20 10:01:10|2477.33|2477.33|2478.06|2478.06|2478.06|2478.06|2477.33|2477.33|0
1605866480000|2020-11-20 10:01:20|2478.12|2478.12|2478.18|2478.18|2478.34|2478.34|2477.78|2477.78|0
1605866490000|2020-11-20 10:01:30|2478.13|2478.13|2478.53|2478.53|2478.53|2478.53|2478.13|2478.13|0
1605866500000|2020-11-20 10:01:40|2478.69|2478.69|2477.84|2477.84|2478.72|2478.72|2477.84|2477.84|0
1605866510000|2020-11-20 10:01:50|2477.67|2477.67|2477.71|2477.71|2477.74|2477.74|2477.67|2477.67|0
1605866520000|2020-11-20 10:02:00|2477.75|2477.75|2478.81|2478.81|2478.93|2478.93|2477.75|2477.75|0
1605866530000|2020-11-20 10:02:10|2479.07|2479.07|2479.06|2479.06|2479.73|2479.73|2479.01|2479.01|0
1605866540000|2020-11-20 10:02:20|2479.34|2479.34|2479.22|2479.22|2479.34|2479.34|2479.01|2479.01|0
1605866550000|2020-11-20 10:02:30|2479.23|2479.23|2479.17|2479.17|2479.23|2479.23|2479.06|2479.06|0
1605866560000|2020-11-20 10:02:40|2479|2479|2478.31|2478.31|2479|2479|2478.31|2478.31|0
1605866570000|2020-11-20 10:02:50|2478.19|2478.19|2478.66|2478.66|2478.66|2478.66|2478.11|2478.11|0
1605866580000|2020-11-20 10:03:00|2478.17|2478.17|2477.93|2477.93|2478.28|2478.28|2477.93|2477.93|0
1605866590000|2020-11-20 10:03:10|2478.1|2478.1|2477.57|2477.57|2478.27|2478.27|2477.57|2477.57|0
1605866600000|2020-11-20 10:03:20|2477.55|2477.55|2478.1|2478.1|2478.1|2478.1|2477.55|2477.55|0
1605866610000|2020-11-20 10:03:30|2478.43|2478.43|2479.09|2479.09|2479.09|2479.09|2478.43|2478.43|0
1605866620000|2020-11-20 10:03:40|2479.12|2479.12|2478.91|2478.91|2479.45|2479.45|2478.91|2478.91|0
1605866630000|2020-11-20 10:03:50|2478.74|2478.74|2478.32|2478.32|2478.75|2478.75|2478.2|2478.2|0
1605866640000|2020-11-20 10:04:00|2478.28|2478.28|2478.2|2478.2|2478.28|2478.28|2478.2|2478.2|0
1605866650000|2020-11-20 10:04:10|2478.26|2478.26|2477.92|2477.92|2478.26|2478.26|2477.92|2477.92|0
1605866660000|2020-11-20 10:04:20|2477.87|2477.87|2477.87|2477.87|2477.87|2477.87|2477.87|2477.87|0
1605866670000|2020-11-20 10:04:30|2477.81|2477.81|2478.14|2478.14|2478.14|2478.14|2477.81|2477.81|0
1605866680000|2020-11-20 10:04:40|2478.64|2478.64|2478.92|2478.92|2478.92|2478.92|2478.64|2478.64|0
1605866690000|2020-11-20 10:04:50|2478.93|2478.93|2479.28|2479.28|2479.28|2479.28|2478.93|2478.93|0
1605866700000|2020-11-20 10:05:00|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|0
1605866710000|2020-11-20 10:05:10|2479.25|2479.25|2479.25|2479.25|2479.25|2479.25|2479.2|2479.2|0
1605866730000|2020-11-20 10:05:30|2479.28|2479.28|2479.28|2479.28|2479.28|2479.28|2479.28|2479.28|0
1605866740000|2020-11-20 10:05:40|2478.94|2478.94|2478.94|2478.94|2479.11|2479.11|2478.94|2478.94|0
1605866750000|2020-11-20 10:05:50|2479|2479|2478.82|2478.82|2479.5|2479.5|2478.82|2478.82|0
1605866760000|2020-11-20 10:06:00|2479.16|2479.16|2479.37|2479.37|2479.41|2479.41|2479.16|2479.16|0
1605866770000|2020-11-20 10:06:10|2479.44|2479.44|2479.77|2479.77|2479.77|2479.77|2479.44|2479.44|0
1605866780000|2020-11-20 10:06:20|2480.11|2480.11|2480.11|2480.11|2480.28|2480.28|2480.11|2480.11|0
1605866790000|2020-11-20 10:06:30|2480.67|2480.67|2480.91|2480.91|2480.91|2480.91|2480.67|2480.67|0
1605866800000|2020-11-20 10:06:40|2481.24|2481.24|2481.24|2481.24|2481.24|2481.24|2481.24|2481.24|0
1605866810000|2020-11-20 10:06:50|2481.52|2481.52|2481.53|2481.53|2481.53|2481.53|2481.52|2481.52|0
1605866820000|2020-11-20 10:07:00|2481.54|2481.54|2481.62|2481.62|2481.71|2481.71|2481.25|2481.25|0
1605866830000|2020-11-20 10:07:10|2481.73|2481.73|2481.24|2481.24|2481.73|2481.73|2481.21|2481.21|0
1605866840000|2020-11-20 10:07:20|2481.25|2481.25|2481.16|2481.16|2481.27|2481.27|2481.16|2481.16|0
1605866850000|2020-11-20 10:07:30|2481.13|2481.13|2481.77|2481.77|2481.77|2481.77|2481.13|2481.13|0
1605866860000|2020-11-20 10:07:40|2481.76|2481.76|2481.59|2481.59|2481.76|2481.76|2481.56|2481.56|0
1605866870000|2020-11-20 10:07:50|2481.36|2481.36|2481.08|2481.08|2481.36|2481.36|2481.08|2481.08|0
1605866880000|2020-11-20 10:08:00|2481.24|2481.24|2480.41|2480.41|2481.36|2481.36|2480.41|2480.41|0
1605866890000|2020-11-20 10:08:10|2479.92|2479.92|2479.86|2479.86|2479.92|2479.92|2479.86|2479.86|0
1605866900000|2020-11-20 10:08:20|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|2479.83|0
1605866910000|2020-11-20 10:08:30|2479.84|2479.84|2479.9|2479.9|2479.9|2479.9|2479.84|2479.84|0
1605866920000|2020-11-20 10:08:40|2479.95|2479.95|2479.28|2479.28|2479.95|2479.95|2479.28|2479.28|0
1605866940000|2020-11-20 10:09:00|2479.61|2479.61|2479.01|2479.01|2479.78|2479.78|2479.01|2479.01|0
1605866950000|2020-11-20 10:09:10|2479.35|2479.35|2479.68|2479.68|2479.68|2479.68|2479.35|2479.35|0
1605866970000|2020-11-20 10:09:30|2479.79|2479.79|2480.73|2480.73|2480.73|2480.73|2479.79|2479.79|0
1605866980000|2020-11-20 10:09:40|2480.94|2480.94|2481.67|2481.67|2481.67|2481.67|2480.94|2480.94|0
1605866990000|2020-11-20 10:09:50|2481.5|2481.5|2481.59|2481.59|2481.59|2481.59|2481.26|2481.26|0
1605867010000|2020-11-20 10:10:10|2481.56|2481.56|2481.59|2481.59|2481.59|2481.59|2481.56|2481.56|0
1605867050000|2020-11-20 10:10:50|2481.61|2481.61|2481.63|2481.63|2481.63|2481.63|2481.61|2481.61|0
1605867060000|2020-11-20 10:11:00|2481.59|2481.59|2481.59|2481.59|2481.62|2481.62|2481.59|2481.59|0
1605867070000|2020-11-20 10:11:10|2481.61|2481.61|2481.87|2481.87|2481.87|2481.87|2481.59|2481.59|0
1605867090000|2020-11-20 10:11:30|2481.72|2481.72|2481.72|2481.72|2481.72|2481.72|2481.72|2481.72|0
1605867150000|2020-11-20 10:12:30|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|2481.76|0
1605867160000|2020-11-20 10:12:40|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|0
1605867210000|2020-11-20 10:13:30|2481.77|2481.77|2481.77|2481.77|2481.77|2481.77|2481.77|2481.77|0
1605867220000|2020-11-20 10:13:40|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|2481.73|0
1605867300000|2020-11-20 10:15:00|2484.72|2484.72|2484.27|2484.27|2484.72|2484.72|2483.1|2483.1|0
1605867310000|2020-11-20 10:15:10|2484.05|2484.05|2483.89|2483.89|2484.41|2484.41|2483.55|2483.55|0
1605867320000|2020-11-20 10:15:20|2483.73|2483.73|2484.72|2484.72|2484.72|2484.72|2483.73|2483.73|0
1605867330000|2020-11-20 10:15:30|2484.83|2484.83|2485.14|2485.14|2485.38|2485.38|2484.83|2484.83|0
1605867340000|2020-11-20 10:15:40|2485.13|2485.13|2485.29|2485.29|2485.29|2485.29|2485.06|2485.06|0
1605867350000|2020-11-20 10:15:50|2485.52|2485.52|2485.74|2485.74|2485.74|2485.74|2485.52|2485.52|0
1605867360000|2020-11-20 10:16:00|2485.86|2485.86|2486.15|2486.15|2486.15|2486.15|2485.57|2485.57|0
1605867370000|2020-11-20 10:16:10|2485.65|2485.65|2485.38|2485.38|2485.71|2485.71|2485.38|2485.38|0
1605867380000|2020-11-20 10:16:20|2485.26|2485.26|2484.93|2484.93|2485.26|2485.26|2484.92|2484.92|0
1605867390000|2020-11-20 10:16:30|2484.76|2484.76|2483.38|2483.38|2484.76|2484.76|2483.21|2483.21|0
1605867400000|2020-11-20 10:16:40|2483.26|2483.26|2483.09|2483.09|2483.26|2483.26|2483.02|2483.02|0
1605867410000|2020-11-20 10:16:50|2482.92|2482.92|2482.74|2482.74|2483.18|2483.18|2482.7|2482.7|0
1605867420000|2020-11-20 10:17:00|2482.8|2482.8|2482.95|2482.95|2483.19|2483.19|2482.67|2482.67|0
1605867430000|2020-11-20 10:17:10|2483.06|2483.06|2482.15|2482.15|2483.06|2483.06|2482.15|2482.15|0
1605867440000|2020-11-20 10:17:20|2481.65|2481.65|2481.65|2481.65|2481.77|2481.77|2481.65|2481.65|0
1605867450000|2020-11-20 10:17:30|2482.15|2482.15|2482.15|2482.15|2482.21|2482.21|2482.09|2482.09|0
1605867460000|2020-11-20 10:17:40|2482.12|2482.12|2482.66|2482.66|2482.66|2482.66|2482.12|2482.12|0
1605867470000|2020-11-20 10:17:50|2482.16|2482.16|2482.09|2482.09|2482.17|2482.17|2482|2482|0
1605867480000|2020-11-20 10:18:00|2482.15|2482.15|2481.81|2481.81|2482.15|2482.15|2481.81|2481.81|0
1605867490000|2020-11-20 10:18:10|2481.75|2481.75|2480.53|2480.53|2481.75|2481.75|2480.36|2480.36|0
1605867500000|2020-11-20 10:18:20|2480.69|2480.69|2480.12|2480.12|2480.69|2480.69|2480.12|2480.12|0
1605867510000|2020-11-20 10:18:30|2480.23|2480.23|2479.97|2479.97|2480.46|2480.46|2479.97|2479.97|0
1605867520000|2020-11-20 10:18:40|2479.77|2479.77|2479.72|2479.72|2479.89|2479.89|2479.72|2479.72|0
1605867530000|2020-11-20 10:18:50|2479.67|2479.67|2479.72|2479.72|2479.72|2479.72|2479.56|2479.56|0
1605867540000|2020-11-20 10:19:00|2479.68|2479.68|2478.61|2478.61|2479.68|2479.68|2478.61|2478.61|0
1605867550000|2020-11-20 10:19:10|2478.56|2478.56|2477.95|2477.95|2478.56|2478.56|2477.95|2477.95|0
1605867560000|2020-11-20 10:19:20|2477.86|2477.86|2478.21|2478.21|2478.48|2478.48|2477.86|2477.86|0
1605867570000|2020-11-20 10:19:30|2478.09|2478.09|2478.49|2478.49|2478.52|2478.52|2478.09|2478.09|0
1605867580000|2020-11-20 10:19:40|2478.55|2478.55|2477.38|2477.38|2478.55|2478.55|2477.38|2477.38|0
1605867590000|2020-11-20 10:19:50|2477.6|2477.6|2477.55|2477.55|2477.66|2477.66|2477.55|2477.55|0
1605867600000|2020-11-20 10:20:00|2477.54|2477.54|2477.35|2477.35|2477.54|2477.54|2477.35|2477.35|0
1605867610000|2020-11-20 10:20:10|2477.39|2477.39|2477.68|2477.68|2477.74|2477.74|2477.35|2477.35|0
1605867620000|2020-11-20 10:20:20|2477.47|2477.47|2477.02|2477.02|2477.47|2477.47|2477.02|2477.02|0
1605867630000|2020-11-20 10:20:30|2476.86|2476.86|2476.51|2476.51|2476.86|2476.86|2476.51|2476.51|0
1605867640000|2020-11-20 10:20:40|2476.34|2476.34|2477.24|2477.24|2477.24|2477.24|2476.34|2476.34|0
1605867650000|2020-11-20 10:20:50|2477.28|2477.28|2477.28|2477.28|2477.45|2477.45|2477.28|2477.28|0
1605867660000|2020-11-20 10:21:00|2477.16|2477.16|2477.14|2477.14|2477.2|2477.2|2477.14|2477.14|0
1605867670000|2020-11-20 10:21:10|2477.18|2477.18|2478.46|2478.46|2478.46|2478.46|2477.18|2477.18|0
1605867680000|2020-11-20 10:21:20|2478.49|2478.49|2478.56|2478.56|2478.56|2478.56|2478.49|2478.49|0
1605867690000|2020-11-20 10:21:30|2478.61|2478.61|2478.61|2478.61|2478.61|2478.61|2478.61|2478.61|0
1605867700000|2020-11-20 10:21:40|2478.59|2478.59|2478.59|2478.59|2478.59|2478.59|2478.59|2478.59|0
1605867710000|2020-11-20 10:21:50|2478.93|2478.93|2478.84|2478.84|2478.93|2478.93|2478.84|2478.84|0
1605867720000|2020-11-20 10:22:00|2478.8|2478.8|2478.86|2478.86|2478.86|2478.86|2478.8|2478.8|0
1605867730000|2020-11-20 10:22:10|2479.03|2479.03|2478.86|2478.86|2479.03|2479.03|2478.86|2478.86|0
1605867740000|2020-11-20 10:22:20|2478.83|2478.83|2478.38|2478.38|2478.83|2478.83|2478.38|2478.38|0
1605867780000|2020-11-20 10:23:00|2478.44|2478.44|2478.55|2478.55|2478.55|2478.55|2478.44|2478.44|0
1605867790000|2020-11-20 10:23:10|2479.05|2479.05|2479.05|2479.05|2479.05|2479.05|2479.05|2479.05|0
1605867800000|2020-11-20 10:23:20|2479.38|2479.38|2479.27|2479.27|2479.38|2479.38|2479.27|2479.27|0
1605867810000|2020-11-20 10:23:30|2479.28|2479.28|2479.29|2479.29|2479.29|2479.29|2479.27|2479.27|0
1605867820000|2020-11-20 10:23:40|2479.23|2479.23|2478.79|2478.79|2479.23|2479.23|2478.73|2478.73|0
1605867840000|2020-11-20 10:24:00|2479.12|2479.12|2479.29|2479.29|2479.29|2479.29|2479.12|2479.12|0
1605867850000|2020-11-20 10:24:10|2479.46|2479.46|2480.1|2480.1|2480.36|2480.36|2479.46|2479.46|0
1605867870000|2020-11-20 10:24:30|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|2480.14|0
1605867900000|2020-11-20 10:25:00|2480.08|2480.08|2480.14|2480.14|2480.14|2480.14|2480.08|2480.08|0
1605867910000|2020-11-20 10:25:10|2480.3|2480.3|2480.3|2480.3|2480.3|2480.3|2480.3|2480.3|0
1605867920000|2020-11-20 10:25:20|2479.97|2479.97|2479.97|2479.97|2479.97|2479.97|2479.97|2479.97|0
1605867930000|2020-11-20 10:25:30|2480.03|2480.03|2479.81|2479.81|2480.03|2480.03|2479.81|2479.81|0
1605867940000|2020-11-20 10:25:40|2479.97|2479.97|2480.3|2480.3|2480.3|2480.3|2479.97|2479.97|0
1605867950000|2020-11-20 10:25:50|2479.81|2479.81|2479.64|2479.64|2479.81|2479.81|2479.47|2479.47|0
1605867960000|2020-11-20 10:26:00|2479.53|2479.53|2479.3|2479.3|2479.86|2479.86|2479.3|2479.3|0
1605867970000|2020-11-20 10:26:10|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|2479.26|0
1605867980000|2020-11-20 10:26:20|2479.2|2479.2|2478.31|2478.31|2479.2|2479.2|2478.31|2478.31|0
1605867990000|2020-11-20 10:26:30|2478.43|2478.43|2478.62|2478.62|2478.76|2478.76|2478.43|2478.43|0
1605868010000|2020-11-20 10:26:50|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|2478.64|0
1605868020000|2020-11-20 10:27:00|2478.53|2478.53|2478.7|2478.7|2478.7|2478.7|2478.43|2478.43|0
1605868030000|2020-11-20 10:27:10|2478.87|2478.87|2479.37|2479.37|2479.37|2479.37|2478.87|2478.87|0
1605868040000|2020-11-20 10:27:20|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|0
1605868050000|2020-11-20 10:27:30|2479.32|2479.32|2479.58|2479.58|2479.58|2479.58|2479.32|2479.32|0
1605868060000|2020-11-20 10:27:40|2479.24|2479.24|2479.24|2479.24|2479.24|2479.24|2479.24|2479.24|0
1605868070000|2020-11-20 10:27:50|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|2479.41|0
1605868080000|2020-11-20 10:28:00|2479.58|2479.58|2479.39|2479.39|2479.58|2479.58|2479.39|2479.39|0
1605868090000|2020-11-20 10:28:10|2479.33|2479.33|2479.27|2479.27|2479.33|2479.33|2479.27|2479.27|0
1605868100000|2020-11-20 10:28:20|2479.33|2479.33|2479.89|2479.89|2479.94|2479.94|2479.33|2479.33|0
1605868110000|2020-11-20 10:28:30|2480.38|2480.38|2480.38|2480.38|2480.38|2480.38|2480.38|2480.38|0
1605868120000|2020-11-20 10:28:40|2480.22|2480.22|2479.88|2479.88|2480.22|2480.22|2479.88|2479.88|0
1605868130000|2020-11-20 10:28:50|2479.94|2479.94|2479.42|2479.42|2479.94|2479.94|2479.42|2479.42|0
1605868140000|2020-11-20 10:29:00|2479.47|2479.47|2479.9|2479.9|2479.96|2479.96|2479.47|2479.47|0
1605868150000|2020-11-20 10:29:10|2480.07|2480.07|2479.96|2479.96|2480.07|2480.07|2479.96|2479.96|0
1605868160000|2020-11-20 10:29:20|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|0
1605868170000|2020-11-20 10:29:30|2480.3|2480.3|2480.33|2480.33|2480.36|2480.36|2480.3|2480.3|0
1605868180000|2020-11-20 10:29:40|2480.27|2480.27|2480.56|2480.56|2480.56|2480.56|2480.27|2480.27|0
1605868190000|2020-11-20 10:29:50|2480.67|2480.67|2481.05|2481.05|2481.23|2481.23|2480.67|2480.67|0
1605868200000|2020-11-20 10:30:00|2480.39|2480.39|2480.28|2480.28|2480.39|2480.39|2480.22|2480.22|0
1605868210000|2020-11-20 10:30:10|2480.29|2480.29|2480.17|2480.17|2480.35|2480.35|2480.17|2480.17|0
1605868220000|2020-11-20 10:30:20|2480.14|2480.14|2479.97|2479.97|2480.14|2480.14|2479.97|2479.97|0
1605868230000|2020-11-20 10:30:30|2479.99|2479.99|2479.44|2479.44|2479.99|2479.99|2479.33|2479.33|0
1605868240000|2020-11-20 10:30:40|2479.38|2479.38|2480.45|2480.45|2480.45|2480.45|2479.38|2479.38|0
1605868250000|2020-11-20 10:30:50|2480.49|2480.49|2481.33|2481.33|2481.33|2481.33|2480.49|2480.49|0
1605868260000|2020-11-20 10:31:00|2481.39|2481.39|2482.29|2482.29|2482.8|2482.8|2481.39|2481.39|0
1605868270000|2020-11-20 10:31:10|2482.13|2482.13|2482.29|2482.29|2482.29|2482.29|2482.13|2482.13|0
1605868280000|2020-11-20 10:31:20|2482.46|2482.46|2482.41|2482.41|2482.58|2482.58|2482.41|2482.41|0
1605868290000|2020-11-20 10:31:30|2482.49|2482.49|2482.03|2482.03|2482.49|2482.49|2482.03|2482.03|0
1605868310000|2020-11-20 10:31:50|2481.86|2481.86|2481.91|2481.91|2481.91|2481.91|2481.8|2481.8|0
1605868320000|2020-11-20 10:32:00|2482|2482|2481.93|2481.93|2482.1|2482.1|2481.93|2481.93|0
1605868330000|2020-11-20 10:32:10|2481.87|2481.87|2481.82|2481.82|2481.87|2481.87|2481.82|2481.82|0
1605868340000|2020-11-20 10:32:20|2481.87|2481.87|2482.62|2482.62|2482.62|2482.62|2481.87|2481.87|0
1605868350000|2020-11-20 10:32:30|2482.74|2482.74|2482.55|2482.55|2482.78|2482.78|2482.55|2482.55|0
1605868360000|2020-11-20 10:32:40|2482.32|2482.32|2482.28|2482.28|2482.32|2482.32|2482.11|2482.11|0
1605868390000|2020-11-20 10:33:10|2482.45|2482.45|2482.62|2482.62|2482.62|2482.62|2482.45|2482.45|0
1605868400000|2020-11-20 10:33:20|2482.73|2482.73|2482.73|2482.73|2482.73|2482.73|2482.73|2482.73|0
1605868410000|2020-11-20 10:33:30|2482.85|2482.85|2483.16|2483.16|2483.16|2483.16|2482.83|2482.83|0
1605868420000|2020-11-20 10:33:40|2483.05|2483.05|2482.65|2482.65|2483.05|2483.05|2482.59|2482.59|0
1605868430000|2020-11-20 10:33:50|2482.59|2482.59|2482.75|2482.75|2482.75|2482.75|2482.58|2482.58|0
1605868440000|2020-11-20 10:34:00|2482.92|2482.92|2483.03|2483.03|2483.03|2483.03|2482.92|2482.92|0
1605868450000|2020-11-20 10:34:10|2483.14|2483.14|2483.08|2483.08|2483.2|2483.2|2483.08|2483.08|0
1605868460000|2020-11-20 10:34:20|2482.97|2482.97|2483.42|2483.42|2483.42|2483.42|2482.97|2482.97|0
1605868480000|2020-11-20 10:34:40|2483.26|2483.26|2482.85|2482.85|2483.26|2483.26|2482.85|2482.85|0
1605868500000|2020-11-20 10:35:00|2482.76|2482.76|2482.8|2482.8|2482.8|2482.8|2482.76|2482.76|0
1605868510000|2020-11-20 10:35:10|2482.75|2482.75|2482.85|2482.85|2482.85|2482.85|2482.75|2482.75|0
1605868520000|2020-11-20 10:35:20|2482.67|2482.67|2483.23|2483.23|2483.23|2483.23|2482.67|2482.67|0
1605868530000|2020-11-20 10:35:30|2483.73|2483.73|2483.74|2483.74|2483.8|2483.8|2483.73|2483.73|0
1605868540000|2020-11-20 10:35:40|2483.86|2483.86|2483.95|2483.95|2483.95|2483.95|2483.86|2483.86|0
1605868560000|2020-11-20 10:36:00|2483.96|2483.96|2483.9|2483.9|2483.97|2483.97|2483.9|2483.9|0
1605868570000|2020-11-20 10:36:10|2483.91|2483.91|2484.01|2484.01|2484.56|2484.56|2483.9|2483.9|0
1605868580000|2020-11-20 10:36:20|2484.03|2484.03|2483.95|2483.95|2484.03|2484.03|2483.94|2483.94|0
1605868590000|2020-11-20 10:36:30|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|0
1605868600000|2020-11-20 10:36:40|2484.22|2484.22|2484.05|2484.05|2484.22|2484.22|2484.05|2484.05|0
1605868610000|2020-11-20 10:36:50|2484.1|2484.1|2484.05|2484.05|2484.1|2484.1|2484.05|2484.05|0
1605868620000|2020-11-20 10:37:00|2484.11|2484.11|2484.1|2484.1|2484.16|2484.16|2484.1|2484.1|0
1605868630000|2020-11-20 10:37:10|2484.24|2484.24|2484.68|2484.68|2484.68|2484.68|2484.24|2484.24|0
1605868640000|2020-11-20 10:37:20|2484.51|2484.51|2484.59|2484.59|2484.59|2484.59|2484.51|2484.51|0
1605868650000|2020-11-20 10:37:30|2484.84|2484.84|2484.01|2484.01|2484.84|2484.84|2484.01|2484.01|0
1605868660000|2020-11-20 10:37:40|2483.97|2483.97|2483.96|2483.96|2483.97|2483.97|2483.96|2483.96|0
1605868670000|2020-11-20 10:37:50|2483.9|2483.9|2483.76|2483.76|2483.9|2483.9|2483.76|2483.76|0
1605868680000|2020-11-20 10:38:00|2483.82|2483.82|2483.76|2483.76|2483.82|2483.82|2483.76|2483.76|0
1605868700000|2020-11-20 10:38:20|2483.8|2483.8|2482.97|2482.97|2483.8|2483.8|2482.97|2482.97|0
1605868710000|2020-11-20 10:38:30|2483.31|2483.31|2482.86|2482.86|2483.31|2483.31|2482.86|2482.86|0
1605868720000|2020-11-20 10:38:40|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|0
1605868740000|2020-11-20 10:39:00|2482.52|2482.52|2482.65|2482.65|2482.69|2482.69|2482.52|2482.52|0
1605868750000|2020-11-20 10:39:10|2482.61|2482.61|2482.57|2482.57|2482.61|2482.61|2482.57|2482.57|0
1605868760000|2020-11-20 10:39:20|2482.46|2482.46|2482.31|2482.31|2482.46|2482.46|2482.25|2482.25|0
1605868770000|2020-11-20 10:39:30|2482.47|2482.47|2482.7|2482.7|2482.7|2482.7|2482.47|2482.47|0
1605868780000|2020-11-20 10:39:40|2482.87|2482.87|2483.63|2483.63|2483.91|2483.91|2482.87|2482.87|0
1605868800000|2020-11-20 10:40:00|2483.71|2483.71|2483.99|2483.99|2483.99|2483.99|2483.71|2483.71|0
1605868810000|2020-11-20 10:40:10|2483.94|2483.94|2484.15|2484.15|2484.15|2484.15|2483.94|2483.94|0
1605868820000|2020-11-20 10:40:20|2484.6|2484.6|2485.4|2485.4|2485.65|2485.65|2484.6|2484.6|0
1605868830000|2020-11-20 10:40:30|2485.57|2485.57|2485.63|2485.63|2485.63|2485.63|2485.57|2485.57|0
1605868840000|2020-11-20 10:40:40|2485.74|2485.74|2486.33|2486.33|2486.33|2486.33|2485.74|2485.74|0
1605868850000|2020-11-20 10:40:50|2486.38|2486.38|2486.62|2486.62|2486.62|2486.62|2486.38|2486.38|0
1605868860000|2020-11-20 10:41:00|2486.61|2486.61|2486.84|2486.84|2486.84|2486.84|2486.61|2486.61|0
1605868870000|2020-11-20 10:41:10|2486.86|2486.86|2486.6|2486.6|2487.03|2487.03|2486.6|2486.6|0
1605868880000|2020-11-20 10:41:20|2486.27|2486.27|2486.42|2486.42|2486.42|2486.42|2486.21|2486.21|0
1605868890000|2020-11-20 10:41:30|2486.48|2486.48|2486.59|2486.59|2486.59|2486.59|2486.48|2486.48|0
1605868900000|2020-11-20 10:41:40|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|0
1605868910000|2020-11-20 10:41:50|2486.76|2486.76|2486.72|2486.72|2486.76|2486.76|2486.72|2486.72|0
1605868920000|2020-11-20 10:42:00|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|0
1605868930000|2020-11-20 10:42:10|2486.4|2486.4|2486.28|2486.28|2486.4|2486.4|2486.28|2486.28|0
1605868940000|2020-11-20 10:42:20|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|0
1605868950000|2020-11-20 10:42:30|2486.12|2486.12|2485.95|2485.95|2486.12|2486.12|2485.95|2485.95|0
1605868960000|2020-11-20 10:42:40|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|0
1605868970000|2020-11-20 10:42:50|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|2485.55|0
1605868990000|2020-11-20 10:43:10|2485.72|2485.72|2486.25|2486.25|2486.25|2486.25|2485.72|2485.72|0
1605869000000|2020-11-20 10:43:20|2486.2|2486.2|2486.03|2486.03|2486.2|2486.2|2486.03|2486.03|0
1605869010000|2020-11-20 10:43:30|2486.1|2486.1|2486.1|2486.1|2486.1|2486.1|2486.1|2486.1|0
1605869020000|2020-11-20 10:43:40|2486.27|2486.27|2486.31|2486.31|2486.31|2486.31|2486.27|2486.27|0
1605869030000|2020-11-20 10:43:50|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|0
1605869040000|2020-11-20 10:44:00|2486.18|2486.18|2486.1|2486.1|2486.18|2486.18|2486.1|2486.1|0
1605869050000|2020-11-20 10:44:10|2486.14|2486.14|2486.2|2486.2|2486.48|2486.48|2486.14|2486.14|0
1605869060000|2020-11-20 10:44:20|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|2486.14|0
1605869070000|2020-11-20 10:44:30|2486.13|2486.13|2485.63|2485.63|2486.13|2486.13|2485.59|2485.59|0
1605869080000|2020-11-20 10:44:40|2485.56|2485.56|2485.48|2485.48|2485.56|2485.56|2485.48|2485.48|0
1605869090000|2020-11-20 10:44:50|2485.36|2485.36|2485.2|2485.2|2485.36|2485.36|2485.2|2485.2|0
1605869110000|2020-11-20 10:45:10|2485.14|2485.14|2484.41|2484.41|2485.14|2485.14|2484.41|2484.41|0
1605869120000|2020-11-20 10:45:20|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|0
1605869130000|2020-11-20 10:45:30|2483.73|2483.73|2483.73|2483.73|2483.73|2483.73|2483.73|2483.73|0
1605869140000|2020-11-20 10:45:40|2483.56|2483.56|2483.17|2483.17|2483.67|2483.67|2483.17|2483.17|0
1605869150000|2020-11-20 10:45:50|2483.34|2483.34|2483.34|2483.34|2483.34|2483.34|2483.34|2483.34|0
1605869160000|2020-11-20 10:46:00|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|0
1605869170000|2020-11-20 10:46:10|2482.94|2482.94|2481|2481|2482.94|2482.94|2480.98|2480.98|0
1605869180000|2020-11-20 10:46:20|2480.94|2480.94|2480.77|2480.77|2480.94|2480.94|2480.71|2480.71|0
1605869190000|2020-11-20 10:46:30|2480.89|2480.89|2481.7|2481.7|2481.7|2481.7|2480.89|2480.89|0
1605869200000|2020-11-20 10:46:40|2481.47|2481.47|2480.74|2480.74|2481.47|2481.47|2480.74|2480.74|0
1605869210000|2020-11-20 10:46:50|2480.69|2480.69|2480.77|2480.77|2480.82|2480.82|2480.59|2480.59|0
1605869220000|2020-11-20 10:47:00|2480.69|2480.69|2480.75|2480.75|2480.75|2480.75|2480.69|2480.69|0
1605869250000|2020-11-20 10:47:30|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|2480.8|0
1605869260000|2020-11-20 10:47:40|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|0
1605869270000|2020-11-20 10:47:50|2480.53|2480.53|2480.57|2480.57|2480.57|2480.57|2480.51|2480.51|0
1605869280000|2020-11-20 10:48:00|2480.5|2480.5|2480.18|2480.18|2480.67|2480.67|2480.18|2480.18|0
1605869290000|2020-11-20 10:48:10|2480.14|2480.14|2480.19|2480.19|2480.19|2480.19|2480.14|2480.14|0
1605869300000|2020-11-20 10:48:20|2480.23|2480.23|2480.28|2480.28|2480.28|2480.28|2480.23|2480.23|0
1605869310000|2020-11-20 10:48:30|2480.61|2480.61|2481.57|2481.57|2481.57|2481.57|2480.61|2480.61|0
1605869320000|2020-11-20 10:48:40|2481.68|2481.68|2481.68|2481.68|2481.68|2481.68|2481.68|2481.68|0
1605869330000|2020-11-20 10:48:50|2481.97|2481.97|2482.47|2482.47|2482.8|2482.8|2481.97|2481.97|0
1605869340000|2020-11-20 10:49:00|2482.35|2482.35|2482.35|2482.35|2482.35|2482.35|2482.35|2482.35|0
1605869350000|2020-11-20 10:49:10|2482.3|2482.3|2482.46|2482.46|2482.46|2482.46|2482.3|2482.3|0
1605869360000|2020-11-20 10:49:20|2482.5|2482.5|2482.5|2482.5|2482.5|2482.5|2482.5|2482.5|0
1605869380000|2020-11-20 10:49:40|2482.46|2482.46|2482.5|2482.5|2482.5|2482.5|2482.38|2482.38|0
1605869390000|2020-11-20 10:49:50|2482.44|2482.44|2483.54|2483.54|2483.59|2483.59|2482.4|2482.4|0
1605869400000|2020-11-20 10:50:00|2483.48|2483.48|2484.41|2484.41|2484.41|2484.41|2483.48|2483.48|0
1605869410000|2020-11-20 10:50:10|2484.31|2484.31|2483.93|2483.93|2484.31|2484.31|2483.93|2483.93|0
1605869420000|2020-11-20 10:50:20|2483.81|2483.81|2483.38|2483.38|2483.81|2483.81|2483.38|2483.38|0
1605869430000|2020-11-20 10:50:30|2483.44|2483.44|2483.61|2483.61|2483.78|2483.78|2483.44|2483.44|0
1605869440000|2020-11-20 10:50:40|2483.04|2483.04|2482.69|2482.69|2483.04|2483.04|2482.55|2482.55|0
1605869450000|2020-11-20 10:50:50|2482.7|2482.7|2482.66|2482.66|2482.7|2482.7|2482.66|2482.66|0
1605869460000|2020-11-20 10:51:00|2482.6|2482.6|2482.77|2482.77|2482.77|2482.77|2482.6|2482.6|0
1605869470000|2020-11-20 10:51:10|2482.61|2482.61|2482.66|2482.66|2482.66|2482.66|2482.61|2482.61|0
1605869480000|2020-11-20 10:51:20|2482.55|2482.55|2482.58|2482.58|2482.63|2482.63|2482.3|2482.3|0
1605869490000|2020-11-20 10:51:30|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|2482.69|0
1605869500000|2020-11-20 10:51:40|2482.86|2482.86|2482.69|2482.69|2483.19|2483.19|2482.69|2482.69|0
1605869510000|2020-11-20 10:51:50|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|0
1605869540000|2020-11-20 10:52:20|2482.75|2482.75|2482.75|2482.75|2482.75|2482.75|2482.75|2482.75|0
1605869550000|2020-11-20 10:52:30|2482.91|2482.91|2482.67|2482.67|2482.91|2482.91|2482.58|2482.58|0
1605869560000|2020-11-20 10:52:40|2482.64|2482.64|2482.42|2482.42|2482.64|2482.64|2482.42|2482.42|0
1605869570000|2020-11-20 10:52:50|2482.52|2482.52|2482.4|2482.4|2482.57|2482.57|2482.4|2482.4|0
1605869580000|2020-11-20 10:53:00|2482.52|2482.52|2482.79|2482.79|2482.85|2482.85|2482.52|2482.52|0
1605869590000|2020-11-20 10:53:10|2482.83|2482.83|2482.83|2482.83|2482.83|2482.83|2482.83|2482.83|0
1605869600000|2020-11-20 10:53:20|2482.89|2482.89|2483.61|2483.61|2483.61|2483.61|2482.89|2482.89|0
1605869610000|2020-11-20 10:53:30|2483.65|2483.65|2483.83|2483.83|2483.83|2483.83|2483.63|2483.63|0
1605869620000|2020-11-20 10:53:40|2483.78|2483.78|2483.95|2483.95|2483.95|2483.95|2483.78|2483.78|0
1605869630000|2020-11-20 10:53:50|2483.89|2483.89|2483.91|2483.91|2483.91|2483.91|2483.89|2483.89|0
1605869640000|2020-11-20 10:54:00|2483.86|2483.86|2483.97|2483.97|2483.97|2483.97|2483.86|2483.86|0
1605869650000|2020-11-20 10:54:10|2483.8|2483.8|2482.7|2482.7|2483.8|2483.8|2482.7|2482.7|0
1605869680000|2020-11-20 10:54:40|2483.2|2483.2|2483.72|2483.72|2483.72|2483.72|2483.2|2483.2|0
1605869690000|2020-11-20 10:54:50|2483.66|2483.66|2483.72|2483.72|2483.72|2483.72|2483.66|2483.66|0
1605869700000|2020-11-20 10:55:00|2483.55|2483.55|2482.94|2482.94|2483.55|2483.55|2482.94|2482.94|0
1605869710000|2020-11-20 10:55:10|2482.99|2482.99|2482.88|2482.88|2483.16|2483.16|2482.88|2482.88|0
1605869720000|2020-11-20 10:55:20|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|2483.04|0
1605869730000|2020-11-20 10:55:30|2482.93|2482.93|2482.87|2482.87|2482.93|2482.93|2482.71|2482.71|0
1605869750000|2020-11-20 10:55:50|2483.04|2483.04|2483.23|2483.23|2483.23|2483.23|2483.04|2483.04|0
1605869760000|2020-11-20 10:56:00|2483.17|2483.17|2483.82|2483.82|2483.82|2483.82|2483.17|2483.17|0
1605869770000|2020-11-20 10:56:10|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|0
1605869780000|2020-11-20 10:56:20|2483.73|2483.73|2483.8|2483.8|2483.88|2483.88|2483.72|2483.72|0
1605869800000|2020-11-20 10:56:40|2484.13|2484.13|2484.02|2484.02|2484.13|2484.13|2484.02|2484.02|0
1605869810000|2020-11-20 10:56:50|2483.87|2483.87|2483.71|2483.71|2483.87|2483.87|2483.7|2483.7|0
1605869820000|2020-11-20 10:57:00|2483.69|2483.69|2483.69|2483.69|2483.69|2483.69|2483.63|2483.63|0
1605869830000|2020-11-20 10:57:10|2483.35|2483.35|2483.05|2483.05|2483.35|2483.35|2483.05|2483.05|0
1605869840000|2020-11-20 10:57:20|2482.88|2482.88|2482.71|2482.71|2482.88|2482.88|2482.71|2482.71|0
1605869860000|2020-11-20 10:57:40|2482.48|2482.48|2482.22|2482.22|2482.48|2482.48|2482.05|2482.05|0
1605869870000|2020-11-20 10:57:50|2482.21|2482.21|2482.17|2482.17|2482.33|2482.33|2482.17|2482.17|0
1605869880000|2020-11-20 10:58:00|2482.13|2482.13|2481.95|2481.95|2482.13|2482.13|2481.95|2481.95|0
1605869890000|2020-11-20 10:58:10|2481.96|2481.96|2481.9|2481.9|2481.96|2481.96|2481.9|2481.9|0
1605869900000|2020-11-20 10:58:20|2482.23|2482.23|2482.55|2482.55|2482.61|2482.61|2482.23|2482.23|0
1605869910000|2020-11-20 10:58:30|2482.33|2482.33|2482.16|2482.16|2482.33|2482.33|2482.16|2482.16|0
1605869920000|2020-11-20 10:58:40|2482.05|2482.05|2482.16|2482.16|2482.16|2482.16|2482.05|2482.05|0
1605869930000|2020-11-20 10:58:50|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|0
1605869940000|2020-11-20 10:59:00|2482.67|2482.67|2481.39|2481.39|2482.67|2482.67|2481.39|2481.39|0
1605869950000|2020-11-20 10:59:10|2481.56|2481.56|2481.56|2481.56|2481.56|2481.56|2481.56|2481.56|0
1605869960000|2020-11-20 10:59:20|2481.45|2481.45|2481.45|2481.45|2481.45|2481.45|2481.45|2481.45|0
1605869970000|2020-11-20 10:59:30|2481.39|2481.39|2481.22|2481.22|2481.39|2481.39|2481.22|2481.22|0
1605869980000|2020-11-20 10:59:40|2481.17|2481.17|2481.23|2481.23|2481.28|2481.28|2481.17|2481.17|0
1605869990000|2020-11-20 10:59:50|2481.34|2481.34|2481.69|2481.69|2481.69|2481.69|2481.34|2481.34|0
1605870000000|2020-11-20 11:00:00|2481.52|2481.52|2481.32|2481.32|2481.52|2481.52|2481.32|2481.32|0
1605870010000|2020-11-20 11:00:10|2481.44|2481.44|2481.6|2481.6|2481.6|2481.6|2481.44|2481.44|0
1605870020000|2020-11-20 11:00:20|2481.83|2481.83|2481.81|2481.81|2481.83|2481.83|2481.72|2481.72|0
1605870030000|2020-11-20 11:00:30|2481.93|2481.93|2481.83|2481.83|2481.99|2481.99|2481.83|2481.83|0
1605870040000|2020-11-20 11:00:40|2481.89|2481.89|2481.22|2481.22|2481.89|2481.89|2481.05|2481.05|0
1605870060000|2020-11-20 11:01:00|2481.1|2481.1|2480.14|2480.14|2481.1|2481.1|2479.72|2479.72|0
1605870070000|2020-11-20 11:01:10|2480.17|2480.17|2478.92|2478.92|2480.17|2480.17|2478.92|2478.92|0
1605870080000|2020-11-20 11:01:20|2479.09|2479.09|2479.09|2479.09|2479.09|2479.09|2479.09|2479.09|0
1605870090000|2020-11-20 11:01:30|2479.15|2479.15|2479.03|2479.03|2479.31|2479.31|2479.03|2479.03|0
1605870100000|2020-11-20 11:01:40|2479.36|2479.36|2479.43|2479.43|2479.68|2479.68|2479.36|2479.36|0
1605870120000|2020-11-20 11:02:00|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|0
1605870130000|2020-11-20 11:02:10|2478.58|2478.58|2477.93|2477.93|2478.92|2478.92|2477.93|2477.93|0
1605870140000|2020-11-20 11:02:20|2477.98|2477.98|2478.74|2478.74|2478.74|2478.74|2477.89|2477.89|0
1605870150000|2020-11-20 11:02:30|2478.56|2478.56|2478.67|2478.67|2478.69|2478.69|2478.53|2478.53|0
1605870160000|2020-11-20 11:02:40|2478.51|2478.51|2479.03|2479.03|2479.03|2479.03|2478.51|2478.51|0
1605870170000|2020-11-20 11:02:50|2479.36|2479.36|2479.39|2479.39|2479.42|2479.42|2479.25|2479.25|0
1605870180000|2020-11-20 11:03:00|2479.95|2479.95|2480.25|2480.25|2480.25|2480.25|2479.95|2479.95|0
1605870190000|2020-11-20 11:03:10|2480.27|2480.27|2481.07|2481.07|2481.07|2481.07|2480.27|2480.27|0
1605870200000|2020-11-20 11:03:20|2481.11|2481.11|2481.27|2481.27|2481.27|2481.27|2481.11|2481.11|0
1605870210000|2020-11-20 11:03:30|2481.6|2481.6|2481.98|2481.98|2482.15|2482.15|2481.6|2481.6|0
1605870220000|2020-11-20 11:03:40|2482.09|2482.09|2482.09|2482.09|2482.09|2482.09|2482.09|2482.09|0
1605870230000|2020-11-20 11:03:50|2481.75|2481.75|2481.86|2481.86|2481.86|2481.86|2481.47|2481.47|0
1605870240000|2020-11-20 11:04:00|2481.89|2481.89|2481.3|2481.3|2481.89|2481.89|2481.29|2481.29|0
1605870250000|2020-11-20 11:04:10|2481.32|2481.32|2480.54|2480.54|2481.32|2481.32|2480.46|2480.46|0
1605870260000|2020-11-20 11:04:20|2480.71|2480.71|2480.71|2480.71|2480.71|2480.71|2480.71|2480.71|0
1605870280000|2020-11-20 11:04:40|2480.55|2480.55|2479.86|2479.86|2480.55|2480.55|2479.86|2479.86|0
1605870290000|2020-11-20 11:04:50|2479.74|2479.74|2480.12|2480.12|2480.12|2480.12|2479.69|2479.69|0
1605870300000|2020-11-20 11:05:00|2480.16|2480.16|2480.43|2480.43|2480.43|2480.43|2480.16|2480.16|0
1605870310000|2020-11-20 11:05:10|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|0
1605870320000|2020-11-20 11:05:20|2480.56|2480.56|2480.56|2480.56|2480.56|2480.56|2480.07|2480.07|0
1605870330000|2020-11-20 11:05:30|2480.51|2480.51|2480.12|2480.12|2480.62|2480.62|2480.12|2480.12|0
1605870350000|2020-11-20 11:05:50|2480.18|2480.18|2480.12|2480.12|2480.18|2480.18|2480.12|2480.12|0
1605870360000|2020-11-20 11:06:00|2480.09|2480.09|2479.92|2479.92|2480.09|2480.09|2479.92|2479.92|0
1605870380000|2020-11-20 11:06:20|2479.98|2479.98|2480.64|2480.64|2480.64|2480.64|2479.98|2479.98|0
1605870390000|2020-11-20 11:06:30|2480.6|2480.6|2480.55|2480.55|2480.6|2480.6|2480.55|2480.55|0
1605870400000|2020-11-20 11:06:40|2480.57|2480.57|2480.26|2480.26|2480.62|2480.62|2480.26|2480.26|0
1605870420000|2020-11-20 11:07:00|2480.32|2480.32|2480.32|2480.32|2480.32|2480.32|2480.32|2480.32|0
1605870430000|2020-11-20 11:07:10|2480.43|2480.43|2480.6|2480.6|2480.6|2480.6|2480.43|2480.43|0
1605870440000|2020-11-20 11:07:20|2480.76|2480.76|2481.68|2481.68|2481.68|2481.68|2480.76|2480.76|0
1605870450000|2020-11-20 11:07:30|2481.51|2481.51|2481.51|2481.51|2481.51|2481.51|2481.51|2481.51|0
1605870460000|2020-11-20 11:07:40|2481.41|2481.41|2481.21|2481.21|2481.41|2481.41|2481.21|2481.21|0
1605870470000|2020-11-20 11:07:50|2481.27|2481.27|2481.31|2481.31|2481.31|2481.31|2481.27|2481.27|0
1605870480000|2020-11-20 11:08:00|2481.2|2481.2|2481.43|2481.43|2481.43|2481.43|2481.19|2481.19|0
1605870490000|2020-11-20 11:08:10|2481.9|2481.9|2482.59|2482.59|2482.59|2482.59|2481.9|2481.9|0
1605870500000|2020-11-20 11:08:20|2482.7|2482.7|2482.72|2482.72|2482.72|2482.72|2482.68|2482.68|0
1605870510000|2020-11-20 11:08:30|2482.49|2482.49|2482.49|2482.49|2482.49|2482.49|2482.49|2482.49|0
1605870520000|2020-11-20 11:08:40|2482.26|2482.26|2482.38|2482.38|2482.38|2482.38|2482.21|2482.21|0
1605870530000|2020-11-20 11:08:50|2482.59|2482.59|2482.59|2482.59|2482.59|2482.59|2482.59|2482.59|0
1605870540000|2020-11-20 11:09:00|2482.53|2482.53|2482.36|2482.36|2482.53|2482.53|2482.36|2482.36|0
1605870570000|2020-11-20 11:09:30|2482.3|2482.3|2482.3|2482.3|2482.42|2482.42|2482.3|2482.3|0
1605870580000|2020-11-20 11:09:40|2481.93|2481.93|2481.86|2481.86|2481.93|2481.93|2481.86|2481.86|0
1605870590000|2020-11-20 11:09:50|2481.75|2481.75|2481.63|2481.63|2481.75|2481.75|2481.63|2481.63|0
1605870600000|2020-11-20 11:10:00|2481.47|2481.47|2481.22|2481.22|2481.47|2481.47|2481.18|2481.18|0
1605870610000|2020-11-20 11:10:10|2481.38|2481.38|2480.98|2480.98|2481.75|2481.75|2480.98|2480.98|0
1605870620000|2020-11-20 11:10:20|2480.82|2480.82|2480.76|2480.76|2480.82|2480.82|2480.76|2480.76|0
1605870630000|2020-11-20 11:10:30|2480.8|2480.8|2480.86|2480.86|2480.86|2480.86|2480.8|2480.8|0
1605870650000|2020-11-20 11:10:50|2481.19|2481.19|2481.35|2481.35|2481.35|2481.35|2481.19|2481.19|0
1605870660000|2020-11-20 11:11:00|2481.19|2481.19|2481.02|2481.02|2481.19|2481.19|2481.02|2481.02|0
1605870670000|2020-11-20 11:11:10|2481.25|2481.25|2481.34|2481.34|2481.34|2481.34|2481.25|2481.25|0
1605870680000|2020-11-20 11:11:20|2481.28|2481.28|2481.11|2481.11|2481.28|2481.28|2481.11|2481.11|0
1605870690000|2020-11-20 11:11:30|2481.03|2481.03|2481.02|2481.02|2481.03|2481.03|2481.02|2481.02|0
1605870730000|2020-11-20 11:12:10|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|2480.96|0
1605870740000|2020-11-20 11:12:20|2480.9|2480.9|2480.79|2480.79|2480.9|2480.9|2480.79|2480.79|0
1605870750000|2020-11-20 11:12:30|2480.68|2480.68|2480.56|2480.56|2480.68|2480.68|2480.56|2480.56|0
1605870760000|2020-11-20 11:12:40|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|2480.45|0
1605870770000|2020-11-20 11:12:50|2480.44|2480.44|2480.56|2480.56|2480.56|2480.56|2480.44|2480.44|0
1605870780000|2020-11-20 11:13:00|2480.61|2480.61|2480.61|2480.61|2480.61|2480.61|2480.56|2480.56|0
1605870790000|2020-11-20 11:13:10|2480.28|2480.28|2480.04|2480.04|2480.28|2480.28|2480.04|2480.04|0
1605870800000|2020-11-20 11:13:20|2479.87|2479.87|2479.71|2479.71|2479.87|2479.87|2479.71|2479.71|0
1605870820000|2020-11-20 11:13:40|2479.65|2479.65|2479.82|2479.82|2479.82|2479.82|2479.65|2479.65|0
1605870830000|2020-11-20 11:13:50|2479.69|2479.69|2479.69|2479.69|2479.69|2479.69|2479.69|2479.69|0
1605870840000|2020-11-20 11:14:00|2479.8|2479.8|2479.8|2479.8|2479.8|2479.8|2479.8|2479.8|0
1605870870000|2020-11-20 11:14:30|2479.75|2479.75|2479.67|2479.67|2479.75|2479.75|2479.67|2479.67|0
1605870880000|2020-11-20 11:14:40|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|2479.62|0
1605870900000|2020-11-20 11:15:00|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|2479.73|0
1605870910000|2020-11-20 11:15:10|2479.69|2479.69|2479.66|2479.66|2479.69|2479.69|2479.57|2479.57|0
1605870920000|2020-11-20 11:15:20|2479.62|2479.62|2479.29|2479.29|2479.62|2479.62|2479.28|2479.28|0
1605870930000|2020-11-20 11:15:30|2479.18|2479.18|2478.93|2478.93|2479.18|2479.18|2478.93|2478.93|0
1605870940000|2020-11-20 11:15:40|2478.88|2478.88|2478.78|2478.78|2478.88|2478.88|2478.73|2478.73|0
1605870950000|2020-11-20 11:15:50|2478.7|2478.7|2478.7|2478.7|2478.7|2478.7|2478.7|2478.7|0
1605870960000|2020-11-20 11:16:00|2478.56|2478.56|2477.98|2477.98|2478.56|2478.56|2477.72|2477.72|0
1605870970000|2020-11-20 11:16:10|2477.94|2477.94|2477.88|2477.88|2477.94|2477.94|2477.88|2477.88|0
1605870980000|2020-11-20 11:16:20|2478.04|2478.04|2478.04|2478.04|2478.04|2478.04|2478.04|2478.04|0
1605870990000|2020-11-20 11:16:30|2477.99|2477.99|2477.99|2477.99|2477.99|2477.99|2477.99|2477.99|0
1605871000000|2020-11-20 11:16:40|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|0
1605871020000|2020-11-20 11:17:00|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|2477.85|0
1605871030000|2020-11-20 11:17:10|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|0
1605871040000|2020-11-20 11:17:20|2477.76|2477.76|2476.76|2476.76|2477.76|2477.76|2476.76|2476.76|0
1605871050000|2020-11-20 11:17:30|2476.73|2476.73|2476.23|2476.23|2476.73|2476.73|2476.23|2476.23|0
1605871060000|2020-11-20 11:17:40|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|0
1605871080000|2020-11-20 11:18:00|2476.16|2476.16|2476.17|2476.17|2476.17|2476.17|2476|2476|0
1605871090000|2020-11-20 11:18:10|2476.2|2476.2|2476.17|2476.17|2476.2|2476.2|2475.86|2475.86|0
1605871100000|2020-11-20 11:18:20|2476.21|2476.21|2475.56|2475.56|2476.21|2476.21|2475.56|2475.56|0
1605871110000|2020-11-20 11:18:30|2475.39|2475.39|2475.58|2475.58|2475.58|2475.58|2475.39|2475.39|0
1605871120000|2020-11-20 11:18:40|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|0
1605871140000|2020-11-20 11:19:00|2475.55|2475.55|2475.56|2475.56|2475.56|2475.56|2475.55|2475.55|0
1605871150000|2020-11-20 11:19:10|2475.57|2475.57|2475.67|2475.67|2475.67|2475.67|2475.57|2475.57|0
1605871160000|2020-11-20 11:19:20|2475.72|2475.72|2475.39|2475.39|2475.72|2475.72|2475.39|2475.39|0
1605871170000|2020-11-20 11:19:30|2475.73|2475.73|2476.08|2476.08|2476.08|2476.08|2475.73|2475.73|0
1605871180000|2020-11-20 11:19:40|2476.41|2476.41|2476.78|2476.78|2476.78|2476.78|2476.41|2476.41|0
1605871190000|2020-11-20 11:19:50|2476.62|2476.62|2476.78|2476.78|2476.78|2476.78|2476.62|2476.62|0
1605871200000|2020-11-20 11:20:00|2476.81|2476.81|2476.88|2476.88|2476.88|2476.88|2476.64|2476.64|0
1605871210000|2020-11-20 11:20:10|2477.04|2477.04|2477.1|2477.1|2477.1|2477.1|2476.71|2476.71|0
1605871220000|2020-11-20 11:20:20|2477.13|2477.13|2477.17|2477.17|2477.28|2477.28|2477.13|2477.13|0
1605871230000|2020-11-20 11:20:30|2477.21|2477.21|2477.35|2477.35|2477.35|2477.35|2477.21|2477.21|0
1605871240000|2020-11-20 11:20:40|2477.29|2477.29|2477.29|2477.29|2477.35|2477.35|2477.29|2477.29|0
1605871250000|2020-11-20 11:20:50|2476.63|2476.63|2476.74|2476.74|2476.79|2476.79|2476.63|2476.63|0
1605871260000|2020-11-20 11:21:00|2476.57|2476.57|2476.24|2476.24|2476.57|2476.57|2476.24|2476.24|0
1605871270000|2020-11-20 11:21:10|2476.35|2476.35|2476.46|2476.46|2476.46|2476.46|2476.3|2476.3|0
1605871280000|2020-11-20 11:21:20|2476.58|2476.58|2476.74|2476.74|2476.91|2476.91|2476.58|2476.58|0
1605871290000|2020-11-20 11:21:30|2476.52|2476.52|2476.51|2476.51|2476.52|2476.52|2476.51|2476.51|0
1605871300000|2020-11-20 11:21:40|2476.39|2476.39|2476.24|2476.24|2476.39|2476.39|2475.95|2475.95|0
1605871310000|2020-11-20 11:21:50|2476.18|2476.18|2476.01|2476.01|2476.18|2476.18|2476.01|2476.01|0
1605871320000|2020-11-20 11:22:00|2475.99|2475.99|2475.73|2475.73|2475.99|2475.99|2475.73|2475.73|0
1605871330000|2020-11-20 11:22:10|2475.72|2475.72|2475.84|2475.84|2475.84|2475.84|2475.66|2475.66|0
1605871340000|2020-11-20 11:22:20|2476.02|2476.02|2476.06|2476.06|2476.06|2476.06|2476.02|2476.02|0
1605871350000|2020-11-20 11:22:30|2475.89|2475.89|2476.26|2476.26|2476.26|2476.26|2475.89|2475.89|0
1605871360000|2020-11-20 11:22:40|2476.24|2476.24|2476.4|2476.4|2476.4|2476.4|2476.24|2476.24|0
1605871370000|2020-11-20 11:22:50|2476.35|2476.35|2476.17|2476.17|2476.35|2476.35|2476.17|2476.17|0
1605871380000|2020-11-20 11:23:00|2476.22|2476.22|2476.05|2476.05|2476.22|2476.22|2476.05|2476.05|0
1605871390000|2020-11-20 11:23:10|2476.22|2476.22|2476.05|2476.05|2476.39|2476.39|2476.05|2476.05|0
1605871400000|2020-11-20 11:23:20|2476.08|2476.08|2476|2476|2476.08|2476.08|2475.96|2475.96|0
1605871420000|2020-11-20 11:23:40|2476.03|2476.03|2476.45|2476.45|2476.45|2476.45|2476|2476|0
1605871430000|2020-11-20 11:23:50|2476.61|2476.61|2476.64|2476.64|2476.64|2476.64|2476.61|2476.61|0
1605871440000|2020-11-20 11:24:00|2476.58|2476.58|2476.25|2476.25|2476.58|2476.58|2476.25|2476.25|0
1605871450000|2020-11-20 11:24:10|2476.31|2476.31|2476.79|2476.79|2476.9|2476.9|2476.31|2476.31|0
1605871470000|2020-11-20 11:24:30|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|0
1605871480000|2020-11-20 11:24:40|2476.81|2476.81|2476.87|2476.87|2476.93|2476.93|2476.81|2476.81|0
1605871500000|2020-11-20 11:25:00|2476.91|2476.91|2476.85|2476.85|2476.91|2476.91|2476.85|2476.85|0
1605871510000|2020-11-20 11:25:10|2476.69|2476.69|2476.55|2476.55|2476.75|2476.75|2476.55|2476.55|0
1605871520000|2020-11-20 11:25:20|2476.54|2476.54|2476.54|2476.54|2476.54|2476.54|2476.54|2476.54|0
1605871540000|2020-11-20 11:25:40|2476.48|2476.48|2476.37|2476.37|2476.48|2476.48|2476.37|2476.37|0
1605871550000|2020-11-20 11:25:50|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|2476.33|0
1605871560000|2020-11-20 11:26:00|2476.38|2476.38|2476.5|2476.5|2476.5|2476.5|2476.38|2476.38|0
1605871570000|2020-11-20 11:26:10|2476.56|2476.56|2476.89|2476.89|2476.89|2476.89|2476.56|2476.56|0
1605871590000|2020-11-20 11:26:30|2476.83|2476.83|2477.34|2477.34|2477.34|2477.34|2476.83|2476.83|0
1605871610000|2020-11-20 11:26:50|2477.28|2477.28|2477.08|2477.08|2477.28|2477.28|2477.08|2477.08|0
1605871620000|2020-11-20 11:27:00|2476.74|2476.74|2476.59|2476.59|2476.74|2476.74|2476.3|2476.3|0
1605871630000|2020-11-20 11:27:10|2476.62|2476.62|2477.29|2477.29|2477.29|2477.29|2476.62|2476.62|0
1605871650000|2020-11-20 11:27:30|2477.12|2477.12|2477.12|2477.12|2477.12|2477.12|2477.12|2477.12|0
1605871660000|2020-11-20 11:27:40|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|0
1605871680000|2020-11-20 11:28:00|2476.72|2476.72|2476.88|2476.88|2476.88|2476.88|2476.72|2476.72|0
1605871690000|2020-11-20 11:28:10|2476.72|2476.72|2476.33|2476.33|2476.72|2476.72|2476.27|2476.27|0
1605871700000|2020-11-20 11:28:20|2476.5|2476.5|2476.5|2476.5|2476.5|2476.5|2476.5|2476.5|0
1605871710000|2020-11-20 11:28:30|2476.66|2476.66|2476.66|2476.66|2476.66|2476.66|2476.66|2476.66|0
1605871720000|2020-11-20 11:28:40|2476.74|2476.74|2476.68|2476.68|2476.74|2476.74|2476.68|2476.68|0
1605871730000|2020-11-20 11:28:50|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|0
1605871740000|2020-11-20 11:29:00|2476.46|2476.46|2476.34|2476.34|2476.46|2476.46|2476.18|2476.18|0
1605871750000|2020-11-20 11:29:10|2476.51|2476.51|2476.18|2476.18|2476.51|2476.51|2476.18|2476.18|0
1605871760000|2020-11-20 11:29:20|2476.34|2476.34|2476.01|2476.01|2476.34|2476.34|2476.01|2476.01|0
1605871770000|2020-11-20 11:29:30|2476.05|2476.05|2475.84|2475.84|2476.05|2476.05|2475.84|2475.84|0
1605871780000|2020-11-20 11:29:40|2475.79|2475.79|2476.01|2476.01|2476.01|2476.01|2475.79|2475.79|0
1605871790000|2020-11-20 11:29:50|2476.18|2476.18|2476.44|2476.44|2476.44|2476.44|2476.18|2476.18|0
1605871800000|2020-11-20 11:30:00|2476.39|2476.39|2476.24|2476.24|2476.41|2476.41|2476.2|2476.2|0
1605871810000|2020-11-20 11:30:10|2476.35|2476.35|2476.25|2476.25|2476.36|2476.36|2476.25|2476.25|0
1605871820000|2020-11-20 11:30:20|2476.31|2476.31|2476.2|2476.2|2476.31|2476.31|2476.2|2476.2|0
1605871830000|2020-11-20 11:30:30|2476.31|2476.31|2476.96|2476.96|2476.96|2476.96|2476.31|2476.31|0
1605871840000|2020-11-20 11:30:40|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|2477.13|0
1605871850000|2020-11-20 11:30:50|2477.19|2477.19|2477.52|2477.52|2477.52|2477.52|2477.19|2477.19|0
1605871860000|2020-11-20 11:31:00|2477.69|2477.69|2477.74|2477.74|2477.74|2477.74|2477.69|2477.69|0
1605871870000|2020-11-20 11:31:10|2477.92|2477.92|2477.86|2477.86|2477.92|2477.92|2477.86|2477.86|0
1605871880000|2020-11-20 11:31:20|2477.75|2477.75|2477.69|2477.69|2477.75|2477.75|2477.69|2477.69|0
1605871890000|2020-11-20 11:31:30|2477.76|2477.76|2477.65|2477.65|2477.76|2477.76|2477.65|2477.65|0
1605871900000|2020-11-20 11:31:40|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|2477.71|0
1605871910000|2020-11-20 11:31:50|2477.73|2477.73|2477.73|2477.73|2477.73|2477.73|2477.73|2477.73|0
1605871920000|2020-11-20 11:32:00|2477.89|2477.89|2477.89|2477.89|2477.89|2477.89|2477.89|2477.89|0
1605871940000|2020-11-20 11:32:20|2478.23|2478.23|2478.46|2478.46|2478.51|2478.51|2478.22|2478.22|0
1605871960000|2020-11-20 11:32:40|2478.69|2478.69|2478.54|2478.54|2478.69|2478.69|2478.43|2478.43|0
1605871970000|2020-11-20 11:32:50|2478.49|2478.49|2478.54|2478.54|2478.54|2478.54|2478.43|2478.43|0
1605871980000|2020-11-20 11:33:00|2478.49|2478.49|2478.49|2478.49|2478.49|2478.49|2478.49|2478.49|0
1605871990000|2020-11-20 11:33:10|2478.32|2478.32|2478.45|2478.45|2478.56|2478.56|2478.26|2478.26|0
1605872000000|2020-11-20 11:33:20|2478.56|2478.56|2479|2479|2479.06|2479.06|2478.5|2478.5|0
1605872010000|2020-11-20 11:33:30|2478.95|2478.95|2478.67|2478.67|2478.95|2478.95|2478.67|2478.67|0
1605872020000|2020-11-20 11:33:40|2478.69|2478.69|2478.74|2478.74|2478.79|2478.79|2478.69|2478.69|0
1605872030000|2020-11-20 11:33:50|2478.79|2478.79|2479.49|2479.49|2479.49|2479.49|2478.79|2478.79|0
1605872050000|2020-11-20 11:34:10|2480.17|2480.17|2480.22|2480.22|2480.23|2480.23|2480.17|2480.17|0
1605872060000|2020-11-20 11:34:20|2480.39|2480.39|2480.35|2480.35|2480.39|2480.39|2480.33|2480.33|0
1605872070000|2020-11-20 11:34:30|2480.19|2480.19|2480.02|2480.02|2480.19|2480.19|2480.02|2480.02|0
1605872080000|2020-11-20 11:34:40|2480.13|2480.13|2480.19|2480.19|2480.19|2480.19|2480.13|2480.13|0
1605872090000|2020-11-20 11:34:50|2480.02|2480.02|2479.88|2479.88|2480.19|2480.19|2479.88|2479.88|0
1605872110000|2020-11-20 11:35:10|2479.84|2479.84|2479.4|2479.4|2479.88|2479.88|2479.4|2479.4|0
1605872120000|2020-11-20 11:35:20|2479.57|2479.57|2479.62|2479.62|2479.62|2479.62|2479.57|2479.57|0
1605872130000|2020-11-20 11:35:30|2479.77|2479.77|2479.77|2479.77|2479.77|2479.77|2479.77|2479.77|0
1605872140000|2020-11-20 11:35:40|2479.44|2479.44|2479.57|2479.57|2479.61|2479.61|2479.44|2479.44|0
1605872150000|2020-11-20 11:35:50|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|0
1605872160000|2020-11-20 11:36:00|2479.91|2479.91|2479.4|2479.4|2479.91|2479.91|2479.4|2479.4|0
1605872170000|2020-11-20 11:36:10|2479.42|2479.42|2479.31|2479.31|2479.42|2479.42|2479.31|2479.31|0
1605872180000|2020-11-20 11:36:20|2479.27|2479.27|2478.27|2478.27|2479.27|2479.27|2478.27|2478.27|0
1605872190000|2020-11-20 11:36:30|2478.43|2478.43|2478.43|2478.43|2478.43|2478.43|2478.43|2478.43|0
1605872200000|2020-11-20 11:36:40|2478.51|2478.51|2478.53|2478.53|2478.53|2478.53|2478.51|2478.51|0
1605872210000|2020-11-20 11:36:50|2478.47|2478.47|2478.25|2478.25|2478.53|2478.53|2478.25|2478.25|0
1605872220000|2020-11-20 11:37:00|2477.91|2477.91|2477.91|2477.91|2477.91|2477.91|2477.91|2477.91|0
1605872230000|2020-11-20 11:37:10|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|2477.8|0
1605872240000|2020-11-20 11:37:20|2477.74|2477.74|2478.02|2478.02|2478.03|2478.03|2477.74|2477.74|0
1605872260000|2020-11-20 11:37:40|2477.96|2477.96|2478.35|2478.35|2478.35|2478.35|2477.96|2477.96|0
1605872270000|2020-11-20 11:37:50|2478.39|2478.39|2478.39|2478.39|2478.39|2478.39|2478.28|2478.28|0
1605872280000|2020-11-20 11:38:00|2478.22|2478.22|2477.88|2477.88|2478.22|2478.22|2477.88|2477.88|0
1605872300000|2020-11-20 11:38:20|2477.77|2477.77|2477.82|2477.82|2477.82|2477.82|2477.77|2477.77|0
1605872310000|2020-11-20 11:38:30|2477.77|2477.77|2477.74|2477.74|2477.77|2477.77|2477.73|2477.73|0
1605872320000|2020-11-20 11:38:40|2477.79|2477.79|2477.68|2477.68|2477.79|2477.79|2477.57|2477.57|0
1605872330000|2020-11-20 11:38:50|2477.57|2477.57|2477.57|2477.57|2477.68|2477.68|2477.57|2477.57|0
1605872340000|2020-11-20 11:39:00|2477.68|2477.68|2477.66|2477.66|2477.72|2477.72|2477.66|2477.66|0
1605872350000|2020-11-20 11:39:10|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|0
1605872360000|2020-11-20 11:39:20|2478.11|2478.11|2477.94|2477.94|2478.11|2478.11|2477.94|2477.94|0
1605872370000|2020-11-20 11:39:30|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|2478.11|0
1605872380000|2020-11-20 11:39:40|2478.05|2478.05|2477.68|2477.68|2478.05|2478.05|2477.62|2477.62|0
1605872390000|2020-11-20 11:39:50|2477.63|2477.63|2477.65|2477.65|2477.65|2477.65|2477.63|2477.63|0
1605872400000|2020-11-20 11:40:00|2477.53|2477.53|2477.31|2477.31|2477.53|2477.53|2477.31|2477.31|0
1605872410000|2020-11-20 11:40:10|2477.11|2477.11|2476.88|2476.88|2477.11|2477.11|2476.78|2476.78|0
1605872420000|2020-11-20 11:40:20|2476.82|2476.82|2476.85|2476.85|2476.88|2476.88|2476.82|2476.82|0
1605872430000|2020-11-20 11:40:30|2476.81|2476.81|2476.61|2476.61|2476.86|2476.86|2476.32|2476.32|0
1605872440000|2020-11-20 11:40:40|2476.77|2476.77|2476.67|2476.67|2476.89|2476.89|2476.67|2476.67|0
1605872450000|2020-11-20 11:40:50|2476.71|2476.71|2477.18|2477.18|2477.18|2477.18|2476.71|2476.71|0
1605872460000|2020-11-20 11:41:00|2477.14|2477.14|2477.18|2477.18|2477.18|2477.18|2477.14|2477.14|0
1605872470000|2020-11-20 11:41:10|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|2477.19|0
1605872490000|2020-11-20 11:41:30|2477.15|2477.15|2477.12|2477.12|2477.15|2477.15|2477.01|2477.01|0
1605872500000|2020-11-20 11:41:40|2477.01|2477.01|2477.14|2477.14|2477.14|2477.14|2476.97|2476.97|0
1605872510000|2020-11-20 11:41:50|2477.1|2477.1|2477.1|2477.1|2477.1|2477.1|2477.1|2477.1|0
1605872520000|2020-11-20 11:42:00|2476.77|2476.77|2476.83|2476.83|2476.83|2476.83|2476.77|2476.77|0
1605872530000|2020-11-20 11:42:10|2476.65|2476.65|2476.65|2476.65|2476.65|2476.65|2476.65|2476.65|0
1605872540000|2020-11-20 11:42:20|2476.15|2476.15|2476.04|2476.04|2476.15|2476.15|2476.04|2476.04|0
1605872580000|2020-11-20 11:43:00|2476.21|2476.21|2475.53|2475.53|2476.21|2476.21|2475.53|2475.53|0
1605872590000|2020-11-20 11:43:10|2475.59|2475.59|2475.59|2475.59|2475.59|2475.59|2475.59|2475.59|0
1605872600000|2020-11-20 11:43:20|2475.53|2475.53|2475.53|2475.53|2475.53|2475.53|2475.53|2475.53|0
1605872610000|2020-11-20 11:43:30|2475.36|2475.36|2475.36|2475.36|2475.47|2475.47|2475.36|2475.36|0
1605872640000|2020-11-20 11:44:00|2475.39|2475.39|2475.4|2475.4|2475.57|2475.57|2475.39|2475.39|0
1605872650000|2020-11-20 11:44:10|2475.23|2475.23|2475.22|2475.22|2475.23|2475.23|2475.22|2475.22|0
1605872670000|2020-11-20 11:44:30|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|0
1605872680000|2020-11-20 11:44:40|2475.67|2475.67|2475.73|2475.73|2475.73|2475.73|2475.67|2475.67|0
1605872690000|2020-11-20 11:44:50|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|0
1605872700000|2020-11-20 11:45:00|2474.93|2474.93|2475.68|2475.68|2475.68|2475.68|2474.87|2474.87|0
1605872710000|2020-11-20 11:45:10|2475.65|2475.65|2475.49|2475.49|2475.65|2475.65|2475.49|2475.49|0
1605872720000|2020-11-20 11:45:20|2475.55|2475.55|2475.05|2475.05|2475.55|2475.55|2475.05|2475.05|0
1605872740000|2020-11-20 11:45:40|2474.88|2474.88|2475.23|2475.23|2475.23|2475.23|2474.88|2474.88|0
1605872750000|2020-11-20 11:45:50|2475.21|2475.21|2476.19|2476.19|2476.19|2476.19|2475.19|2475.19|0
1605872760000|2020-11-20 11:46:00|2476.21|2476.21|2476.2|2476.2|2476.25|2476.25|2476.2|2476.2|0
1605872770000|2020-11-20 11:46:10|2476.03|2476.03|2475.7|2475.7|2476.09|2476.09|2475.7|2475.7|0
1605872780000|2020-11-20 11:46:20|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|2475.47|0
1605872810000|2020-11-20 11:46:50|2475.8|2475.8|2476.08|2476.08|2476.08|2476.08|2475.8|2475.8|0
1605872820000|2020-11-20 11:47:00|2475.91|2475.91|2476.08|2476.08|2476.14|2476.14|2475.91|2475.91|0
1605872830000|2020-11-20 11:47:10|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|2476.2|0
1605872860000|2020-11-20 11:47:40|2476.03|2476.03|2475.98|2475.98|2476.03|2476.03|2475.87|2475.87|0
1605872870000|2020-11-20 11:47:50|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|0
1605872880000|2020-11-20 11:48:00|2475.53|2475.53|2475.47|2475.47|2475.53|2475.53|2475.47|2475.47|0
1605872890000|2020-11-20 11:48:10|2475.45|2475.45|2475.45|2475.45|2475.45|2475.45|2475.45|2475.45|0
1605872900000|2020-11-20 11:48:20|2475.51|2475.51|2475.75|2475.75|2475.75|2475.75|2475.51|2475.51|0
1605872910000|2020-11-20 11:48:30|2475.08|2475.08|2475.3|2475.3|2475.3|2475.3|2475.08|2475.08|0
1605872920000|2020-11-20 11:48:40|2475.28|2475.28|2475.3|2475.3|2475.34|2475.34|2475.24|2475.24|0
1605872930000|2020-11-20 11:48:50|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|0
1605872940000|2020-11-20 11:49:00|2475.3|2475.3|2475.4|2475.4|2475.4|2475.4|2475.2|2475.2|0
1605872950000|2020-11-20 11:49:10|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|2475.38|0
1605872960000|2020-11-20 11:49:20|2475.55|2475.55|2475.55|2475.55|2475.55|2475.55|2475.55|2475.55|0
1605872970000|2020-11-20 11:49:30|2475.72|2475.72|2475.69|2475.69|2475.8|2475.8|2475.69|2475.69|0
1605872980000|2020-11-20 11:49:40|2475.76|2475.76|2476.09|2476.09|2476.15|2476.15|2475.76|2475.76|0
1605872990000|2020-11-20 11:49:50|2475.99|2475.99|2476.12|2476.12|2476.12|2476.12|2475.87|2475.87|0
1605873000000|2020-11-20 11:50:00|2476.01|2476.01|2475.97|2475.97|2476.06|2476.06|2475.95|2475.95|0
1605873010000|2020-11-20 11:50:10|2475.95|2475.95|2475.89|2475.89|2475.95|2475.95|2475.89|2475.89|0
1605873020000|2020-11-20 11:50:20|2475.77|2475.77|2475.72|2475.72|2475.77|2475.77|2475.72|2475.72|0
1605873030000|2020-11-20 11:50:30|2475.55|2475.55|2475.94|2475.94|2476.11|2476.11|2475.55|2475.55|0
1605873040000|2020-11-20 11:50:40|2476.11|2476.11|2476.23|2476.23|2476.23|2476.23|2476.11|2476.11|0
1605873050000|2020-11-20 11:50:50|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|2476.17|0
1605873080000|2020-11-20 11:51:20|2476.21|2476.21|2476.32|2476.32|2476.32|2476.32|2476.21|2476.21|0
1605873090000|2020-11-20 11:51:30|2475.99|2475.99|2476.27|2476.27|2476.29|2476.29|2475.99|2475.99|0
1605873100000|2020-11-20 11:51:40|2476.44|2476.44|2476.44|2476.44|2476.44|2476.44|2476.44|2476.44|0
1605873110000|2020-11-20 11:51:50|2476.77|2476.77|2477.15|2477.15|2477.27|2477.27|2476.77|2476.77|0
1605873120000|2020-11-20 11:52:00|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|0
1605873130000|2020-11-20 11:52:10|2477.15|2477.15|2476.76|2476.76|2477.15|2477.15|2476.76|2476.76|0
1605873140000|2020-11-20 11:52:20|2476.93|2476.93|2476.93|2476.93|2476.93|2476.93|2476.93|2476.93|0
1605873170000|2020-11-20 11:52:50|2477.22|2477.22|2477.23|2477.23|2477.23|2477.23|2477.16|2477.16|0
1605873180000|2020-11-20 11:53:00|2477.51|2477.51|2477.48|2477.48|2477.53|2477.53|2477.48|2477.48|0
1605873190000|2020-11-20 11:53:10|2477.5|2477.5|2477.31|2477.31|2477.5|2477.5|2477.31|2477.31|0
1605873200000|2020-11-20 11:53:20|2477.25|2477.25|2477.59|2477.59|2477.75|2477.75|2477.25|2477.25|0
1605873210000|2020-11-20 11:53:30|2477.75|2477.75|2477.81|2477.81|2477.86|2477.86|2477.75|2477.75|0
1605873220000|2020-11-20 11:53:40|2477.85|2477.85|2477.85|2477.85|2478.05|2478.05|2477.85|2477.85|0
1605873230000|2020-11-20 11:53:50|2477.87|2477.87|2478.23|2478.23|2478.35|2478.35|2477.85|2477.85|0
1605873250000|2020-11-20 11:54:10|2478.2|2478.2|2478.2|2478.2|2478.2|2478.2|2478.2|2478.2|0
1605873260000|2020-11-20 11:54:20|2478.19|2478.19|2478.22|2478.22|2478.22|2478.22|2478.19|2478.19|0
1605873270000|2020-11-20 11:54:30|2478.38|2478.38|2478.22|2478.22|2478.38|2478.38|2478.05|2478.05|0
1605873280000|2020-11-20 11:54:40|2478.16|2478.16|2478.48|2478.48|2478.48|2478.48|2478.11|2478.11|0
1605873300000|2020-11-20 11:55:00|2478.36|2478.36|2478.19|2478.19|2478.36|2478.36|2478.02|2478.02|0
1605873310000|2020-11-20 11:55:10|2477.86|2477.86|2477.84|2477.84|2477.86|2477.86|2477.84|2477.84|0
1605873320000|2020-11-20 11:55:20|2477.8|2477.8|2477.42|2477.42|2477.8|2477.8|2477.42|2477.42|0
1605873330000|2020-11-20 11:55:30|2477.48|2477.48|2477.53|2477.53|2477.53|2477.53|2477.48|2477.48|0
1605873340000|2020-11-20 11:55:40|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|2477.7|0
1605873350000|2020-11-20 11:55:50|2478.03|2478.03|2478.03|2478.03|2478.03|2478.03|2478.03|2478.03|0
1605873360000|2020-11-20 11:56:00|2478.06|2478.06|2478.06|2478.06|2478.06|2478.06|2478.03|2478.03|0
1605873370000|2020-11-20 11:56:10|2478.03|2478.03|2477.53|2477.53|2478.06|2478.06|2477.53|2477.53|0
1605873380000|2020-11-20 11:56:20|2478.42|2478.42|2478.2|2478.2|2478.42|2478.42|2478.2|2478.2|0
1605873390000|2020-11-20 11:56:30|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|2478.4|0
1605873400000|2020-11-20 11:56:40|2478.63|2478.63|2478.69|2478.69|2478.69|2478.69|2478.63|2478.63|0
1605873410000|2020-11-20 11:56:50|2479.02|2479.02|2479.2|2479.2|2479.2|2479.2|2478.97|2478.97|0
1605873420000|2020-11-20 11:57:00|2479.37|2479.37|2480.59|2480.59|2480.59|2480.59|2479.26|2479.26|0
1605873430000|2020-11-20 11:57:10|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|0
1605873440000|2020-11-20 11:57:20|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|0
1605873450000|2020-11-20 11:57:30|2480.9|2480.9|2481.07|2481.07|2481.12|2481.12|2480.9|2480.9|0
1605873460000|2020-11-20 11:57:40|2481.09|2481.09|2481.09|2481.09|2481.09|2481.09|2481.09|2481.09|0
1605873480000|2020-11-20 11:58:00|2481.2|2481.2|2480.36|2480.36|2481.2|2481.2|2480.3|2480.3|0
1605873490000|2020-11-20 11:58:10|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|0
1605873500000|2020-11-20 11:58:20|2480.5|2480.5|2480.5|2480.5|2480.52|2480.52|2480.5|2480.5|0
1605873510000|2020-11-20 11:58:30|2480.46|2480.46|2480.4|2480.4|2480.46|2480.46|2480.4|2480.4|0
1605873530000|2020-11-20 11:58:50|2480.56|2480.56|2480.73|2480.73|2480.73|2480.73|2480.56|2480.56|0
1605873550000|2020-11-20 11:59:10|2480.57|2480.57|2480.4|2480.4|2480.57|2480.57|2480.4|2480.4|0
1605873560000|2020-11-20 11:59:20|2480.46|2480.46|2480.47|2480.47|2480.47|2480.47|2480.3|2480.3|0
1605873570000|2020-11-20 11:59:30|2480.53|2480.53|2481.08|2481.08|2481.08|2481.08|2480.53|2480.53|0
1605873580000|2020-11-20 11:59:40|2481.14|2481.14|2481.73|2481.73|2481.73|2481.73|2481.08|2481.08|0
1605873590000|2020-11-20 11:59:50|2481.74|2481.74|2481.8|2481.8|2481.8|2481.8|2481.74|2481.74|0
1605873600000|2020-11-20 12:00:00|2481.97|2481.97|2480.9|2480.9|2481.97|2481.97|2480.9|2480.9|0
1605873610000|2020-11-20 12:00:10|2481.02|2481.02|2480.71|2480.71|2481.02|2481.02|2480.71|2480.71|0
1605873620000|2020-11-20 12:00:20|2480.6|2480.6|2479.05|2479.05|2480.6|2480.6|2479.05|2479.05|0
1605873630000|2020-11-20 12:00:30|2479.01|2479.01|2478.21|2478.21|2479.01|2479.01|2478.21|2478.21|0
1605873640000|2020-11-20 12:00:40|2478.04|2478.04|2477.53|2477.53|2478.04|2478.04|2477.53|2477.53|0
1605873650000|2020-11-20 12:00:50|2478.03|2478.03|2477.7|2477.7|2478.03|2478.03|2477.7|2477.7|0
1605873660000|2020-11-20 12:01:00|2477.58|2477.58|2477.47|2477.47|2477.58|2477.58|2477.47|2477.47|0
1605873670000|2020-11-20 12:01:10|2477.5|2477.5|2477.78|2477.78|2477.89|2477.89|2477.5|2477.5|0
1605873680000|2020-11-20 12:01:20|2477.94|2477.94|2477.94|2477.94|2477.94|2477.94|2477.94|2477.94|0
1605873690000|2020-11-20 12:01:30|2478.28|2478.28|2478.28|2478.28|2478.28|2478.28|2478.28|2478.28|0
1605873700000|2020-11-20 12:01:40|2478.25|2478.25|2478.28|2478.28|2478.29|2478.29|2478.23|2478.23|0
1605873710000|2020-11-20 12:01:50|2478.25|2478.25|2478.06|2478.06|2478.25|2478.25|2478.06|2478.06|0
1605873720000|2020-11-20 12:02:00|2478.23|2478.23|2478.17|2478.17|2478.23|2478.23|2478.17|2478.17|0
1605873730000|2020-11-20 12:02:10|2478.2|2478.2|2478.37|2478.37|2478.49|2478.49|2478.15|2478.15|0
1605873740000|2020-11-20 12:02:20|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|2478.36|0
1605873750000|2020-11-20 12:02:30|2478.24|2478.24|2478.3|2478.3|2478.42|2478.42|2478.24|2478.24|0
1605873760000|2020-11-20 12:02:40|2478.47|2478.47|2478.36|2478.36|2478.47|2478.47|2478.36|2478.36|0
1605873770000|2020-11-20 12:02:50|2478.47|2478.47|2478.41|2478.41|2478.47|2478.47|2478.41|2478.41|0
1605873780000|2020-11-20 12:03:00|2478.08|2478.08|2477.98|2477.98|2478.2|2478.2|2477.86|2477.86|0
1605873790000|2020-11-20 12:03:10|2477.92|2477.92|2477.92|2477.92|2477.98|2477.98|2477.92|2477.92|0
1605873800000|2020-11-20 12:03:20|2477.81|2477.81|2477.7|2477.7|2477.81|2477.81|2477.7|2477.7|0
1605873810000|2020-11-20 12:03:30|2477.71|2477.71|2477.74|2477.74|2477.74|2477.74|2477.71|2477.71|0
1605873820000|2020-11-20 12:03:40|2477.86|2477.86|2477.92|2477.92|2477.92|2477.92|2477.86|2477.86|0
1605873840000|2020-11-20 12:04:00|2477.75|2477.75|2477.19|2477.19|2477.75|2477.75|2477.19|2477.19|0
1605873850000|2020-11-20 12:04:10|2477.25|2477.25|2477.25|2477.25|2477.25|2477.25|2477.25|2477.25|0
1605873860000|2020-11-20 12:04:20|2477.19|2477.19|2477.2|2477.2|2477.2|2477.2|2477.19|2477.19|0
1605873870000|2020-11-20 12:04:30|2477.25|2477.25|2477.83|2477.83|2477.83|2477.83|2477.25|2477.25|0
1605873880000|2020-11-20 12:04:40|2477.67|2477.67|2477.83|2477.83|2477.83|2477.83|2477.67|2477.67|0
1605873890000|2020-11-20 12:04:50|2478|2478|2477.84|2477.84|2478|2478|2477.84|2477.84|0
1605873910000|2020-11-20 12:05:10|2477.89|2477.89|2477.72|2477.72|2477.89|2477.89|2477.72|2477.72|0
1605873920000|2020-11-20 12:05:20|2477.76|2477.76|2477.79|2477.79|2477.79|2477.79|2477.76|2477.76|0
1605873940000|2020-11-20 12:05:40|2478.12|2478.12|2478.41|2478.41|2478.41|2478.41|2478.12|2478.12|0
1605873970000|2020-11-20 12:06:10|2478.42|2478.42|2478.47|2478.47|2478.58|2478.58|2478.42|2478.42|0
1605873990000|2020-11-20 12:06:30|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|2478.41|0
1605874010000|2020-11-20 12:06:50|2478.4|2478.4|2478.35|2478.35|2478.68|2478.68|2478.35|2478.35|0
1605874020000|2020-11-20 12:07:00|2478.46|2478.46|2477.86|2477.86|2478.46|2478.46|2477.86|2477.86|0
1605874040000|2020-11-20 12:07:20|2477.92|2477.92|2477.86|2477.86|2477.92|2477.92|2477.86|2477.86|0
1605874070000|2020-11-20 12:07:50|2477.92|2477.92|2477.86|2477.86|2477.92|2477.92|2477.86|2477.86|0
1605874080000|2020-11-20 12:08:00|2477.92|2477.92|2477.2|2477.2|2477.92|2477.92|2477.2|2477.2|0
1605874090000|2020-11-20 12:08:10|2477.09|2477.09|2476.54|2476.54|2477.09|2477.09|2476.54|2476.54|0
1605874100000|2020-11-20 12:08:20|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|0
1605874110000|2020-11-20 12:08:30|2476.44|2476.44|2476.49|2476.49|2476.49|2476.49|2476.44|2476.44|0
1605874120000|2020-11-20 12:08:40|2476.04|2476.04|2475.75|2475.75|2476.04|2476.04|2475.72|2475.72|0
1605874130000|2020-11-20 12:08:50|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|2475.63|0
1605874140000|2020-11-20 12:09:00|2475.58|2475.58|2475.81|2475.81|2475.92|2475.92|2475.58|2475.58|0
1605874150000|2020-11-20 12:09:10|2475.69|2475.69|2475.75|2475.75|2475.75|2475.75|2475.69|2475.69|0
1605874160000|2020-11-20 12:09:20|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|0
1605874170000|2020-11-20 12:09:30|2475.42|2475.42|2475.38|2475.38|2475.42|2475.42|2475.38|2475.38|0
1605874180000|2020-11-20 12:09:40|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|0
1605874190000|2020-11-20 12:09:50|2475.27|2475.27|2475.44|2475.44|2475.44|2475.44|2475.27|2475.27|0
1605874200000|2020-11-20 12:10:00|2475.24|2475.24|2475.08|2475.08|2475.24|2475.24|2475.08|2475.08|0
1605874210000|2020-11-20 12:10:10|2474.91|2474.91|2474.97|2474.97|2474.97|2474.97|2474.91|2474.91|0
1605874220000|2020-11-20 12:10:20|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|0
1605874240000|2020-11-20 12:10:40|2474.91|2474.91|2475.08|2475.08|2475.08|2475.08|2474.91|2474.91|0
1605874260000|2020-11-20 12:11:00|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|0
1605874270000|2020-11-20 12:11:10|2474.91|2474.91|2474.86|2474.86|2474.91|2474.91|2474.74|2474.74|0
1605874280000|2020-11-20 12:11:20|2474.82|2474.82|2475.03|2475.03|2475.03|2475.03|2474.82|2474.82|0
1605874290000|2020-11-20 12:11:30|2475.07|2475.07|2475.74|2475.74|2475.91|2475.91|2475.01|2475.01|0
1605874300000|2020-11-20 12:11:40|2475.91|2475.91|2476.41|2476.41|2476.41|2476.41|2475.91|2475.91|0
1605874310000|2020-11-20 12:11:50|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|2476.52|0
1605874320000|2020-11-20 12:12:00|2476.56|2476.56|2476.59|2476.59|2476.59|2476.59|2476.56|2476.56|0
1605874330000|2020-11-20 12:12:10|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|0
1605874340000|2020-11-20 12:12:20|2476.59|2476.59|2477.01|2477.01|2477.01|2477.01|2476.57|2476.57|0
1605874350000|2020-11-20 12:12:30|2477.07|2477.07|2477.27|2477.27|2477.27|2477.27|2477.07|2477.07|0
1605874360000|2020-11-20 12:12:40|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|2477.15|0
1605874370000|2020-11-20 12:12:50|2477.04|2477.04|2477.37|2477.37|2477.37|2477.37|2477.04|2477.04|0
1605874380000|2020-11-20 12:13:00|2477.43|2477.43|2477.62|2477.62|2477.62|2477.62|2477.43|2477.43|0
1605874390000|2020-11-20 12:13:10|2477.73|2477.73|2477.34|2477.34|2477.73|2477.73|2477.34|2477.34|0
1605874400000|2020-11-20 12:13:20|2477.51|2477.51|2477.57|2477.57|2477.57|2477.57|2477.51|2477.51|0
1605874410000|2020-11-20 12:13:30|2477.65|2477.65|2477.55|2477.55|2477.65|2477.65|2477.55|2477.55|0
1605874420000|2020-11-20 12:13:40|2477.38|2477.38|2477.38|2477.38|2477.38|2477.38|2477.38|2477.38|0
1605874430000|2020-11-20 12:13:50|2477.34|2477.34|2477.35|2477.35|2477.35|2477.35|2477.34|2477.34|0
1605874440000|2020-11-20 12:14:00|2477.19|2477.19|2476.85|2476.85|2477.19|2477.19|2476.85|2476.85|0
1605874450000|2020-11-20 12:14:10|2476.84|2476.84|2476.9|2476.9|2476.9|2476.9|2476.84|2476.84|0
1605874460000|2020-11-20 12:14:20|2476.73|2476.73|2476.44|2476.44|2476.73|2476.73|2476.44|2476.44|0
1605874470000|2020-11-20 12:14:30|2476.5|2476.5|2476.44|2476.44|2476.5|2476.5|2476.44|2476.44|0
1605874480000|2020-11-20 12:14:40|2476.11|2476.11|2476.17|2476.17|2476.17|2476.17|2476.11|2476.11|0
1605874490000|2020-11-20 12:14:50|2476.28|2476.28|2476.39|2476.39|2476.39|2476.39|2476.12|2476.12|0
1605874500000|2020-11-20 12:15:00|2476.34|2476.34|2475.82|2475.82|2476.34|2476.34|2475.82|2475.82|0
1605874510000|2020-11-20 12:15:10|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|2475.78|0
1605874520000|2020-11-20 12:15:20|2475.76|2475.76|2475.63|2475.63|2475.76|2475.76|2475.63|2475.63|0
1605874530000|2020-11-20 12:15:30|2475.57|2475.57|2475.52|2475.52|2475.63|2475.63|2475.52|2475.52|0
1605874540000|2020-11-20 12:15:40|2474.85|2474.85|2474.62|2474.62|2474.85|2474.85|2474.62|2474.62|0
1605874550000|2020-11-20 12:15:50|2474.46|2474.46|2474.2|2474.2|2474.46|2474.46|2474.2|2474.2|0
1605874560000|2020-11-20 12:16:00|2474.11|2474.11|2473.74|2473.74|2474.11|2474.11|2473.74|2473.74|0
1605874570000|2020-11-20 12:16:10|2473.68|2473.68|2473.36|2473.36|2473.68|2473.68|2473.36|2473.36|0
1605874580000|2020-11-20 12:16:20|2473.52|2473.52|2473.8|2473.8|2473.8|2473.8|2473.52|2473.52|0
1605874590000|2020-11-20 12:16:30|2473.97|2473.97|2473.91|2473.91|2473.97|2473.97|2473.86|2473.86|0
1605874600000|2020-11-20 12:16:40|2474.14|2474.14|2474.44|2474.44|2474.44|2474.44|2474.14|2474.14|0
1605874610000|2020-11-20 12:16:50|2474.94|2474.94|2474.74|2474.74|2474.94|2474.94|2474.72|2474.72|0
1605874630000|2020-11-20 12:17:10|2474.85|2474.85|2474.68|2474.68|2474.85|2474.85|2474.68|2474.68|0
1605874640000|2020-11-20 12:17:20|2474.6|2474.6|2474.77|2474.77|2475.17|2475.17|2474.6|2474.6|0
1605874650000|2020-11-20 12:17:30|2474.89|2474.89|2475|2475|2475|2475|2474.89|2474.89|0
1605874660000|2020-11-20 12:17:40|2474.98|2474.98|2474.98|2474.98|2474.98|2474.98|2474.98|2474.98|0
1605874670000|2020-11-20 12:17:50|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|2475.2|0
1605874680000|2020-11-20 12:18:00|2475.64|2475.64|2475.38|2475.38|2475.64|2475.64|2475.38|2475.38|0
1605874690000|2020-11-20 12:18:10|2475.44|2475.44|2474.83|2474.83|2475.44|2475.44|2474.74|2474.74|0
1605874700000|2020-11-20 12:18:20|2474.94|2474.94|2475.02|2475.02|2475.02|2475.02|2474.94|2474.94|0
1605874710000|2020-11-20 12:18:30|2475.04|2475.04|2475.12|2475.12|2475.12|2475.12|2475.04|2475.04|0
1605874720000|2020-11-20 12:18:40|2475.1|2475.1|2475.1|2475.1|2475.1|2475.1|2475.1|2475.1|0
1605874730000|2020-11-20 12:18:50|2475.08|2475.08|2475.35|2475.35|2475.41|2475.41|2475.07|2475.07|0
1605874740000|2020-11-20 12:19:00|2475.18|2475.18|2475.18|2475.18|2475.18|2475.18|2474.85|2474.85|0
1605874750000|2020-11-20 12:19:10|2475.24|2475.24|2475.23|2475.23|2475.24|2475.24|2475.18|2475.18|0
1605874760000|2020-11-20 12:19:20|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1605874770000|2020-11-20 12:19:30|2474.57|2474.57|2474.47|2474.47|2474.57|2474.57|2474.47|2474.47|0
1605874800000|2020-11-20 12:20:00|2474.64|2474.64|2474.82|2474.82|2474.83|2474.83|2474.64|2474.64|0
1605874810000|2020-11-20 12:20:10|2474.76|2474.76|2474.87|2474.87|2474.87|2474.87|2474.7|2474.7|0
1605874820000|2020-11-20 12:20:20|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|0
1605874840000|2020-11-20 12:20:40|2474.98|2474.98|2474.99|2474.99|2474.99|2474.99|2474.93|2474.93|0
1605874850000|2020-11-20 12:20:50|2475.05|2475.05|2474.99|2474.99|2475.05|2475.05|2474.99|2474.99|0
1605874860000|2020-11-20 12:21:00|2474.95|2474.95|2475.12|2475.12|2475.12|2475.12|2474.95|2474.95|0
1605874870000|2020-11-20 12:21:10|2475|2475|2474.89|2474.89|2475|2475|2474.89|2474.89|0
1605874890000|2020-11-20 12:21:30|2475.06|2475.06|2475.25|2475.25|2475.25|2475.25|2475.06|2475.06|0
1605874900000|2020-11-20 12:21:40|2475.19|2475.19|2475.36|2475.36|2475.36|2475.36|2475.19|2475.19|0
1605874910000|2020-11-20 12:21:50|2475.42|2475.42|2475.25|2475.25|2475.42|2475.42|2475.25|2475.25|0
1605874920000|2020-11-20 12:22:00|2475.24|2475.24|2475.33|2475.33|2475.33|2475.33|2475.16|2475.16|0
1605874930000|2020-11-20 12:22:10|2475.27|2475.27|2475.72|2475.72|2475.72|2475.72|2475.27|2475.27|0
1605874940000|2020-11-20 12:22:20|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|2475.77|0
1605874950000|2020-11-20 12:22:30|2475.82|2475.82|2476.15|2476.15|2476.15|2476.15|2475.82|2475.82|0
1605874960000|2020-11-20 12:22:40|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|0
1605874970000|2020-11-20 12:22:50|2476.31|2476.31|2476.98|2476.98|2476.98|2476.98|2476.31|2476.31|0
1605874980000|2020-11-20 12:23:00|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|2476.82|0
1605874990000|2020-11-20 12:23:10|2476.76|2476.76|2476.53|2476.53|2476.76|2476.76|2476.53|2476.53|0
1605875000000|2020-11-20 12:23:20|2476.59|2476.59|2476.25|2476.25|2476.59|2476.59|2476.25|2476.25|0
1605875010000|2020-11-20 12:23:30|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|0
1605875020000|2020-11-20 12:23:40|2476.25|2476.25|2476.14|2476.14|2476.25|2476.25|2476.08|2476.08|0
1605875040000|2020-11-20 12:24:00|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|0
1605875050000|2020-11-20 12:24:10|2476.24|2476.24|2476.3|2476.3|2476.3|2476.3|2476.24|2476.24|0
1605875060000|2020-11-20 12:24:20|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|0
1605875080000|2020-11-20 12:24:40|2476.63|2476.63|2476.4|2476.4|2476.63|2476.63|2476.4|2476.4|0
1605875090000|2020-11-20 12:24:50|2476.51|2476.51|2476.12|2476.12|2476.51|2476.51|2475.89|2475.89|0
1605875100000|2020-11-20 12:25:00|2475.89|2475.89|2475.8|2475.8|2475.89|2475.89|2475.8|2475.8|0
1605875110000|2020-11-20 12:25:10|2475.84|2475.84|2475.84|2475.84|2475.84|2475.84|2475.84|2475.84|0
1605875120000|2020-11-20 12:25:20|2476.01|2476.01|2476.18|2476.18|2476.18|2476.18|2476.01|2476.01|0
1605875130000|2020-11-20 12:25:30|2476.3|2476.3|2476.18|2476.18|2476.3|2476.3|2476.18|2476.18|0
1605875140000|2020-11-20 12:25:40|2476.22|2476.22|2476.34|2476.34|2476.34|2476.34|2476.22|2476.22|0
1605875150000|2020-11-20 12:25:50|2476.51|2476.51|2476.57|2476.57|2476.57|2476.57|2476.51|2476.51|0
1605875160000|2020-11-20 12:26:00|2476.61|2476.61|2476.61|2476.61|2476.61|2476.61|2476.61|2476.61|0
1605875170000|2020-11-20 12:26:10|2476.72|2476.72|2476.83|2476.83|2476.83|2476.83|2476.61|2476.61|0
1605875190000|2020-11-20 12:26:30|2476.94|2476.94|2476.88|2476.88|2476.94|2476.94|2476.88|2476.88|0
1605875200000|2020-11-20 12:26:40|2476.77|2476.77|2477.06|2477.06|2477.06|2477.06|2476.77|2476.77|0
1605875210000|2020-11-20 12:26:50|2477.11|2477.11|2477.11|2477.11|2477.11|2477.11|2477.11|2477.11|0
1605875220000|2020-11-20 12:27:00|2476.94|2476.94|2475.73|2475.73|2476.94|2476.94|2475.73|2475.73|0
1605875230000|2020-11-20 12:27:10|2475.7|2475.7|2475.62|2475.62|2475.7|2475.7|2475.62|2475.62|0
1605875240000|2020-11-20 12:27:20|2475.78|2475.78|2475.95|2475.95|2475.95|2475.95|2475.78|2475.78|0
1605875250000|2020-11-20 12:27:30|2476.27|2476.27|2476.38|2476.38|2476.38|2476.38|2476.21|2476.21|0
1605875270000|2020-11-20 12:27:50|2476.72|2476.72|2476.79|2476.79|2476.79|2476.79|2476.72|2476.72|0
1605875280000|2020-11-20 12:28:00|2477.13|2477.13|2477.3|2477.3|2477.3|2477.3|2477.13|2477.13|0
1605875290000|2020-11-20 12:28:10|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|0
1605875310000|2020-11-20 12:28:30|2477.35|2477.35|2477.41|2477.41|2477.41|2477.41|2477.35|2477.35|0
1605875320000|2020-11-20 12:28:40|2477.3|2477.3|2477.13|2477.13|2477.3|2477.3|2476.96|2476.96|0
1605875330000|2020-11-20 12:28:50|2477.09|2477.09|2477.03|2477.03|2477.14|2477.14|2477.03|2477.03|0
1605875340000|2020-11-20 12:29:00|2476.86|2476.86|2476.1|2476.1|2476.86|2476.86|2476.1|2476.1|0
1605875350000|2020-11-20 12:29:10|2475.87|2475.87|2475.43|2475.43|2475.87|2475.87|2475.43|2475.43|0
1605875370000|2020-11-20 12:29:30|2474.76|2474.76|2474.8|2474.8|2474.8|2474.8|2474.76|2474.76|0
1605875380000|2020-11-20 12:29:40|2474.82|2474.82|2474.83|2474.83|2474.84|2474.84|2474.82|2474.82|0
1605875390000|2020-11-20 12:29:50|2474.67|2474.67|2474.72|2474.72|2474.72|2474.72|2474.67|2474.67|0
1605875400000|2020-11-20 12:30:00|2475.06|2475.06|2475.03|2475.03|2475.11|2475.11|2475.03|2475.03|0
1605875410000|2020-11-20 12:30:10|2474.97|2474.97|2474.92|2474.92|2474.97|2474.97|2474.92|2474.92|0
1605875420000|2020-11-20 12:30:20|2474.58|2474.58|2474.63|2474.63|2474.63|2474.63|2474.58|2474.58|0
1605875430000|2020-11-20 12:30:30|2474.66|2474.66|2474.77|2474.77|2474.77|2474.77|2474.65|2474.65|0
1605875440000|2020-11-20 12:30:40|2474.73|2474.73|2474.9|2474.9|2474.9|2474.9|2474.73|2474.73|0
1605875450000|2020-11-20 12:30:50|2475.05|2475.05|2475.05|2475.05|2475.05|2475.05|2475.05|2475.05|0
1605875460000|2020-11-20 12:31:00|2474.88|2474.88|2474.92|2474.92|2474.93|2474.93|2474.86|2474.86|0
1605875480000|2020-11-20 12:31:20|2475.04|2475.04|2475.42|2475.42|2475.55|2475.55|2475.04|2475.04|0
1605875490000|2020-11-20 12:31:30|2475.3|2475.3|2475.27|2475.27|2475.3|2475.3|2475.19|2475.19|0
1605875500000|2020-11-20 12:31:40|2475.31|2475.31|2475.03|2475.03|2475.31|2475.31|2475.03|2475.03|0
1605875510000|2020-11-20 12:31:50|2474.86|2474.86|2474.86|2474.86|2474.86|2474.86|2474.86|2474.86|0
1605875530000|2020-11-20 12:32:10|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|0
1605875550000|2020-11-20 12:32:30|2475.18|2475.18|2475.14|2475.14|2475.52|2475.52|2475.14|2475.14|0
1605875570000|2020-11-20 12:32:50|2475.09|2475.09|2475.28|2475.28|2475.39|2475.39|2475|2475|0
1605875580000|2020-11-20 12:33:00|2475.11|2475.11|2474.05|2474.05|2475.28|2475.28|2474.05|2474.05|0
1605875590000|2020-11-20 12:33:10|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|0
1605875600000|2020-11-20 12:33:20|2474.02|2474.02|2473.8|2473.8|2474.02|2474.02|2473.8|2473.8|0
1605875630000|2020-11-20 12:33:50|2473.79|2473.79|2473.78|2473.78|2473.79|2473.79|2473.78|2473.78|0
1605875640000|2020-11-20 12:34:00|2473.82|2473.82|2474.1|2474.1|2474.1|2474.1|2473.82|2473.82|0
1605875660000|2020-11-20 12:34:20|2474.11|2474.11|2474.12|2474.12|2474.12|2474.12|2474.11|2474.11|0
1605875670000|2020-11-20 12:34:30|2474.23|2474.23|2474.64|2474.64|2474.64|2474.64|2474.23|2474.23|0
1605875680000|2020-11-20 12:34:40|2474.63|2474.63|2474.63|2474.63|2474.63|2474.63|2474.63|2474.63|0
1605875690000|2020-11-20 12:34:50|2474.65|2474.65|2474.64|2474.64|2474.65|2474.65|2474.62|2474.62|0
1605875700000|2020-11-20 12:35:00|2474.53|2474.53|2474.38|2474.38|2474.65|2474.65|2474.21|2474.21|0
1605875730000|2020-11-20 12:35:30|2474.71|2474.71|2474.38|2474.38|2474.71|2474.71|2474.38|2474.38|0
1605875740000|2020-11-20 12:35:40|2474.39|2474.39|2473.94|2473.94|2474.44|2474.44|2473.94|2473.94|0
1605875750000|2020-11-20 12:35:50|2473.6|2473.6|2473.6|2473.6|2473.66|2473.66|2473.49|2473.49|0
1605875760000|2020-11-20 12:36:00|2473.52|2473.52|2473.07|2473.07|2473.52|2473.52|2473.07|2473.07|0
1605875770000|2020-11-20 12:36:10|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|0
1605875780000|2020-11-20 12:36:20|2473.58|2473.58|2473.69|2473.69|2473.69|2473.69|2473.52|2473.52|0
1605875790000|2020-11-20 12:36:30|2473.73|2473.73|2473.8|2473.8|2473.8|2473.8|2473.73|2473.73|0
1605875800000|2020-11-20 12:36:40|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|2473.85|0
1605875810000|2020-11-20 12:36:50|2474.01|2474.01|2474.13|2474.13|2474.13|2474.13|2474.01|2474.01|0
1605875830000|2020-11-20 12:37:10|2473.96|2473.96|2473.79|2473.79|2473.96|2473.96|2473.79|2473.79|0
1605875840000|2020-11-20 12:37:20|2473.88|2473.88|2473.88|2473.88|2473.88|2473.88|2473.88|2473.88|0
1605875860000|2020-11-20 12:37:40|2473.87|2473.87|2473.97|2473.97|2473.97|2473.97|2473.69|2473.69|0
1605875870000|2020-11-20 12:37:50|2473.92|2473.92|2473.8|2473.8|2473.97|2473.97|2473.8|2473.8|0
1605875880000|2020-11-20 12:38:00|2473.47|2473.47|2473.36|2473.36|2473.58|2473.58|2473.36|2473.36|0
1605875890000|2020-11-20 12:38:10|2472.63|2472.63|2472.31|2472.31|2472.63|2472.63|2472.31|2472.31|0
1605875910000|2020-11-20 12:38:30|2472.48|2472.48|2472.65|2472.65|2472.65|2472.65|2472.48|2472.48|0
1605875920000|2020-11-20 12:38:40|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|0
1605875930000|2020-11-20 12:38:50|2472.76|2472.76|2472.59|2472.59|2472.76|2472.76|2472.59|2472.59|0
1605875940000|2020-11-20 12:39:00|2472.48|2472.48|2471.51|2471.51|2472.48|2472.48|2471.51|2471.51|0
1605875950000|2020-11-20 12:39:10|2471.4|2471.4|2471|2471|2471.4|2471.4|2470.9|2470.9|0
1605875960000|2020-11-20 12:39:20|2471.17|2471.17|2471.15|2471.15|2471.17|2471.17|2471.15|2471.15|0
1605875970000|2020-11-20 12:39:30|2471.32|2471.32|2470.98|2470.98|2471.32|2471.32|2470.98|2470.98|0
1605875980000|2020-11-20 12:39:40|2471.19|2471.19|2471.86|2471.86|2472.17|2472.17|2471.19|2471.19|0
1605875990000|2020-11-20 12:39:50|2471.89|2471.89|2471.91|2471.91|2472|2472|2471.83|2471.83|0
1605876000000|2020-11-20 12:40:00|2472.03|2472.03|2471.93|2471.93|2472.03|2472.03|2471.84|2471.84|0
1605876020000|2020-11-20 12:40:20|2471.87|2471.87|2471.83|2471.83|2471.87|2471.87|2471.82|2471.82|0
1605876030000|2020-11-20 12:40:30|2471.77|2471.77|2471.78|2471.78|2471.79|2471.79|2471.72|2471.72|0
1605876040000|2020-11-20 12:40:40|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|0
1605876050000|2020-11-20 12:40:50|2471.93|2471.93|2472.26|2472.26|2472.26|2472.26|2471.91|2471.91|0
1605876060000|2020-11-20 12:41:00|2472.1|2472.1|2472.27|2472.27|2472.44|2472.44|2472.1|2472.1|0
1605876070000|2020-11-20 12:41:10|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|2472.29|0
1605876080000|2020-11-20 12:41:20|2472.3|2472.3|2472.3|2472.3|2472.3|2472.3|2472.27|2472.27|0
1605876090000|2020-11-20 12:41:30|2472.47|2472.47|2472.34|2472.34|2472.47|2472.47|2472.33|2472.33|0
1605876100000|2020-11-20 12:41:40|2472.33|2472.33|2472.52|2472.52|2472.52|2472.52|2472.33|2472.33|0
1605876110000|2020-11-20 12:41:50|2472.5|2472.5|2472.39|2472.39|2472.57|2472.57|2472.39|2472.39|0
1605876120000|2020-11-20 12:42:00|2472.56|2472.56|2472.35|2472.35|2472.56|2472.56|2472.35|2472.35|0
1605876130000|2020-11-20 12:42:10|2472.29|2472.29|2472.18|2472.18|2472.29|2472.29|2472.07|2472.07|0
1605876140000|2020-11-20 12:42:20|2472.47|2472.47|2472.25|2472.25|2472.47|2472.47|2472.19|2472.19|0
1605876150000|2020-11-20 12:42:30|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|0
1605876160000|2020-11-20 12:42:40|2472.27|2472.27|2472.46|2472.46|2472.81|2472.81|2472.27|2472.27|0
1605876170000|2020-11-20 12:42:50|2472.51|2472.51|2472.46|2472.46|2472.51|2472.51|2472.46|2472.46|0
1605876180000|2020-11-20 12:43:00|2472.52|2472.52|2472.45|2472.45|2472.62|2472.62|2472.29|2472.29|0
1605876190000|2020-11-20 12:43:10|2472.12|2472.12|2472.13|2472.13|2472.18|2472.18|2472.12|2472.12|0
1605876200000|2020-11-20 12:43:20|2472.07|2472.07|2472.07|2472.07|2472.07|2472.07|2472.07|2472.07|0
1605876210000|2020-11-20 12:43:30|2472.01|2472.01|2471.96|2471.96|2472.01|2472.01|2471.96|2471.96|0
1605876220000|2020-11-20 12:43:40|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|0
1605876230000|2020-11-20 12:43:50|2472.18|2472.18|2472.29|2472.29|2472.29|2472.29|2472.18|2472.18|0
1605876240000|2020-11-20 12:44:00|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|2472.41|0
1605876250000|2020-11-20 12:44:10|2472.07|2472.07|2471.69|2471.69|2472.07|2472.07|2471.69|2471.69|0
1605876260000|2020-11-20 12:44:20|2471.71|2471.71|2471.4|2471.4|2471.71|2471.71|2471.4|2471.4|0
1605876270000|2020-11-20 12:44:30|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|2471.39|0
1605876280000|2020-11-20 12:44:40|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|2471.5|0
1605876300000|2020-11-20 12:45:00|2471.39|2471.39|2471.01|2471.01|2471.39|2471.39|2471.01|2471.01|0
1605876310000|2020-11-20 12:45:10|2470.84|2470.84|2470.9|2470.9|2470.96|2470.96|2470.84|2470.84|0
1605876320000|2020-11-20 12:45:20|2470.89|2470.89|2471.23|2471.23|2471.23|2471.23|2470.89|2470.89|0
1605876340000|2020-11-20 12:45:40|2471.22|2471.22|2471.01|2471.01|2471.22|2471.22|2471.01|2471.01|0
1605876360000|2020-11-20 12:46:00|2471.04|2471.04|2471.06|2471.06|2471.06|2471.06|2471.04|2471.04|0
1605876370000|2020-11-20 12:46:10|2470.88|2470.88|2470.49|2470.49|2470.88|2470.88|2470.44|2470.44|0
1605876380000|2020-11-20 12:46:20|2470.45|2470.45|2470.82|2470.82|2470.82|2470.82|2470.45|2470.45|0
1605876390000|2020-11-20 12:46:30|2470.93|2470.93|2470.88|2470.88|2470.93|2470.93|2470.88|2470.88|0
1605876400000|2020-11-20 12:46:40|2470.89|2470.89|2470.89|2470.89|2471.05|2471.05|2470.89|2470.89|0
1605876420000|2020-11-20 12:47:00|2470.83|2470.83|2470.39|2470.39|2470.83|2470.83|2470.39|2470.39|0
1605876430000|2020-11-20 12:47:10|2470.45|2470.45|2470.43|2470.43|2470.45|2470.45|2470.41|2470.41|0
1605876440000|2020-11-20 12:47:20|2470.42|2470.42|2470.42|2470.42|2470.44|2470.44|2470.42|2470.42|0
1605876450000|2020-11-20 12:47:30|2470.41|2470.41|2470.44|2470.44|2470.55|2470.55|2470.41|2470.41|0
1605876460000|2020-11-20 12:47:40|2470.65|2470.65|2471.36|2471.36|2471.36|2471.36|2470.65|2470.65|0
1605876470000|2020-11-20 12:47:50|2471.41|2471.41|2471.4|2471.4|2471.41|2471.41|2471.4|2471.4|0
1605876480000|2020-11-20 12:48:00|2471.34|2471.34|2471.18|2471.18|2471.34|2471.34|2471|2471|0
1605876490000|2020-11-20 12:48:10|2471.02|2471.02|2470.51|2470.51|2471.02|2471.02|2470.51|2470.51|0
1605876500000|2020-11-20 12:48:20|2470.45|2470.45|2470.51|2470.51|2470.51|2470.51|2470.45|2470.45|0
1605876510000|2020-11-20 12:48:30|2470.5|2470.5|2470.57|2470.57|2470.57|2470.57|2470.48|2470.48|0
1605876520000|2020-11-20 12:48:40|2470.11|2470.11|2470.13|2470.13|2470.13|2470.13|2470.11|2470.11|0
1605876530000|2020-11-20 12:48:50|2470.3|2470.3|2470.29|2470.29|2470.3|2470.3|2470.12|2470.12|0
1605876540000|2020-11-20 12:49:00|2470.12|2470.12|2470.07|2470.07|2470.12|2470.12|2470.07|2470.07|0
1605876550000|2020-11-20 12:49:10|2470.06|2470.06|2470.23|2470.23|2470.23|2470.23|2470.06|2470.06|0
1605876560000|2020-11-20 12:49:20|2470.19|2470.19|2470.31|2470.31|2470.37|2470.37|2470.09|2470.09|0
1605876570000|2020-11-20 12:49:30|2470.36|2470.36|2470.48|2470.48|2470.57|2470.57|2470.34|2470.34|0
1605876600000|2020-11-20 12:50:00|2470.36|2470.36|2470.17|2470.17|2470.36|2470.36|2470.17|2470.17|0
1605876610000|2020-11-20 12:50:10|2470.2|2470.2|2470.37|2470.37|2470.37|2470.37|2470.18|2470.18|0
1605876620000|2020-11-20 12:50:20|2470.48|2470.48|2469.56|2469.56|2470.48|2470.48|2469.56|2469.56|0
1605876630000|2020-11-20 12:50:30|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|0
1605876640000|2020-11-20 12:50:40|2469.79|2469.79|2469.77|2469.77|2469.79|2469.79|2469.76|2469.76|0
1605876650000|2020-11-20 12:50:50|2469.71|2469.71|2469.13|2469.13|2469.71|2469.71|2469.07|2469.07|0
1605876660000|2020-11-20 12:51:00|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|2469.07|0
1605876670000|2020-11-20 12:51:10|2469.25|2469.25|2469.08|2469.08|2469.25|2469.25|2468.91|2468.91|0
1605876680000|2020-11-20 12:51:20|2468.91|2468.91|2469.24|2469.24|2469.3|2469.3|2468.9|2468.9|0
1605876690000|2020-11-20 12:51:30|2469.18|2469.18|2469.5|2469.5|2469.52|2469.52|2469.18|2469.18|0
1605876700000|2020-11-20 12:51:40|2469.33|2469.33|2469|2469|2469.33|2469.33|2469|2469|0
1605876710000|2020-11-20 12:51:50|2469.01|2469.01|2469.15|2469.15|2469.31|2469.31|2469.01|2469.01|0
1605876720000|2020-11-20 12:52:00|2469.27|2469.27|2469.43|2469.43|2469.43|2469.43|2469.27|2469.27|0
1605876730000|2020-11-20 12:52:10|2469.41|2469.41|2469.39|2469.39|2469.41|2469.41|2469.39|2469.39|0
1605876740000|2020-11-20 12:52:20|2469.45|2469.45|2469.28|2469.28|2469.45|2469.45|2469.28|2469.28|0
1605876750000|2020-11-20 12:52:30|2469.24|2469.24|2469.35|2469.35|2469.41|2469.41|2469.24|2469.24|0
1605876760000|2020-11-20 12:52:40|2469.34|2469.34|2469.73|2469.73|2469.73|2469.73|2469.34|2469.34|0
1605876770000|2020-11-20 12:52:50|2469.72|2469.72|2469.67|2469.67|2469.72|2469.72|2469.67|2469.67|0
1605876780000|2020-11-20 12:53:00|2469.34|2469.34|2469.42|2469.42|2469.42|2469.42|2469.34|2469.34|0
1605876790000|2020-11-20 12:53:10|2469.63|2469.63|2469.67|2469.67|2469.67|2469.67|2469.63|2469.63|0
1605876800000|2020-11-20 12:53:20|2469.78|2469.78|2469.84|2469.84|2469.84|2469.84|2469.78|2469.78|0
1605876810000|2020-11-20 12:53:30|2469.78|2469.78|2469.9|2469.9|2469.9|2469.9|2469.78|2469.78|0
1605876820000|2020-11-20 12:53:40|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|0
1605876840000|2020-11-20 12:54:00|2469.85|2469.85|2469.43|2469.43|2469.85|2469.85|2469.43|2469.43|0
1605876850000|2020-11-20 12:54:10|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|0
1605876860000|2020-11-20 12:54:20|2469.2|2469.2|2469.15|2469.15|2469.2|2469.2|2469.15|2469.15|0
1605876870000|2020-11-20 12:54:30|2469.09|2469.09|2469.25|2469.25|2469.25|2469.25|2469.09|2469.09|0
1605876880000|2020-11-20 12:54:40|2469.54|2469.54|2469.95|2469.95|2469.95|2469.95|2469.54|2469.54|0
1605876890000|2020-11-20 12:54:50|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|0
1605876900000|2020-11-20 12:55:00|2470.01|2470.01|2469.95|2469.95|2470.01|2470.01|2469.95|2469.95|0
1605876910000|2020-11-20 12:55:10|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|0
1605876920000|2020-11-20 12:55:20|2470.05|2470.05|2470.28|2470.28|2470.28|2470.28|2469.99|2469.99|0
1605876930000|2020-11-20 12:55:30|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|2470.32|0
1605876940000|2020-11-20 12:55:40|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1605876950000|2020-11-20 12:55:50|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|0
1605876990000|2020-11-20 12:56:30|2470.89|2470.89|2470.52|2470.52|2470.89|2470.89|2470.52|2470.52|0
1605877010000|2020-11-20 12:56:50|2470.46|2470.46|2470.5|2470.5|2470.5|2470.5|2470.46|2470.46|0
1605877020000|2020-11-20 12:57:00|2470.56|2470.56|2470.15|2470.15|2470.56|2470.56|2470.15|2470.15|0
1605877030000|2020-11-20 12:57:10|2469.99|2469.99|2469.81|2469.81|2470.1|2470.1|2469.76|2469.76|0
1605877040000|2020-11-20 12:57:20|2469.76|2469.76|2469.64|2469.64|2469.76|2469.76|2469.64|2469.64|0
1605877050000|2020-11-20 12:57:30|2469.62|2469.62|2469.33|2469.33|2469.62|2469.62|2469.33|2469.33|0
1605877060000|2020-11-20 12:57:40|2469.29|2469.29|2469.42|2469.42|2469.42|2469.42|2469.29|2469.29|0
1605877070000|2020-11-20 12:57:50|2469.59|2469.59|2469.73|2469.73|2469.73|2469.73|2469.58|2469.58|0
1605877080000|2020-11-20 12:58:00|2469.77|2469.77|2469.66|2469.66|2469.77|2469.77|2469.66|2469.66|0
1605877090000|2020-11-20 12:58:10|2469.65|2469.65|2470.4|2470.4|2470.51|2470.51|2469.65|2469.65|0
1605877100000|2020-11-20 12:58:20|2470.41|2470.41|2470.46|2470.46|2470.46|2470.46|2470.41|2470.41|0
1605877120000|2020-11-20 12:58:40|2470.42|2470.42|2470.48|2470.48|2470.53|2470.53|2470.42|2470.42|0
1605877130000|2020-11-20 12:58:50|2470.36|2470.36|2470.4|2470.4|2470.4|2470.4|2470.36|2470.36|0
1605877150000|2020-11-20 12:59:10|2470.46|2470.46|2470.47|2470.47|2470.47|2470.47|2470.37|2470.37|0
1605877160000|2020-11-20 12:59:20|2470.31|2470.31|2470.28|2470.28|2470.31|2470.31|2470.22|2470.22|0
1605877180000|2020-11-20 12:59:40|2470.05|2470.05|2469.02|2469.02|2470.05|2470.05|2469.02|2469.02|0
1605877190000|2020-11-20 12:59:50|2468.96|2468.96|2469|2469|2469|2469|2468.96|2468.96|0
1605877200000|2020-11-20 13:00:00|2469.02|2469.02|2469.52|2469.52|2469.52|2469.52|2469.02|2469.02|0
1605877210000|2020-11-20 13:00:10|2469.24|2469.24|2468.92|2468.92|2469.24|2469.24|2468.92|2468.92|0
1605877220000|2020-11-20 13:00:20|2468.91|2468.91|2468.79|2468.79|2468.91|2468.91|2468.79|2468.79|0
1605877230000|2020-11-20 13:00:30|2468.62|2468.62|2468.85|2468.85|2468.85|2468.85|2468.46|2468.46|0
1605877260000|2020-11-20 13:01:00|2468.86|2468.86|2468.85|2468.85|2468.86|2468.86|2468.85|2468.85|0
1605877280000|2020-11-20 13:01:20|2468.69|2468.69|2469.02|2469.02|2469.02|2469.02|2468.69|2468.69|0
1605877290000|2020-11-20 13:01:30|2469.1|2469.1|2469.68|2469.68|2469.68|2469.68|2469.1|2469.1|0
1605877300000|2020-11-20 13:01:40|2469.67|2469.67|2470.49|2470.49|2470.49|2470.49|2469.51|2469.51|0
1605877320000|2020-11-20 13:02:00|2470.32|2470.32|2470.49|2470.49|2470.49|2470.49|2470.32|2470.32|0
1605877340000|2020-11-20 13:02:20|2470.66|2470.66|2470.49|2470.49|2470.66|2470.66|2470.49|2470.49|0
1605877350000|2020-11-20 13:02:30|2470.55|2470.55|2469.97|2469.97|2470.55|2470.55|2469.97|2469.97|0
1605877360000|2020-11-20 13:02:40|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|2469.91|0
1605877390000|2020-11-20 13:03:10|2469.86|2469.86|2469.93|2469.93|2469.99|2469.99|2469.86|2469.86|0
1605877400000|2020-11-20 13:03:20|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|2469.99|0
1605877410000|2020-11-20 13:03:30|2470.16|2470.16|2470.22|2470.22|2470.33|2470.33|2470.16|2470.16|0
1605877430000|2020-11-20 13:03:50|2470.04|2470.04|2469.99|2469.99|2470.04|2470.04|2469.99|2469.99|0
1605877440000|2020-11-20 13:04:00|2470.15|2470.15|2470.24|2470.24|2470.24|2470.24|2470.15|2470.15|0
1605877450000|2020-11-20 13:04:10|2470.25|2470.25|2469.81|2469.81|2470.25|2470.25|2469.75|2469.75|0
1605877460000|2020-11-20 13:04:20|2469.86|2469.86|2469.92|2469.92|2469.98|2469.98|2469.86|2469.86|0
1605877480000|2020-11-20 13:04:40|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|0
1605877510000|2020-11-20 13:05:10|2469.42|2469.42|2469.29|2469.29|2469.42|2469.42|2469.29|2469.29|0
1605877520000|2020-11-20 13:05:20|2469.41|2469.41|2469.19|2469.19|2469.41|2469.41|2469.19|2469.19|0
1605877530000|2020-11-20 13:05:30|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|0
1605877540000|2020-11-20 13:05:40|2468.85|2468.85|2469.18|2469.18|2469.18|2469.18|2468.85|2468.85|0
1605877550000|2020-11-20 13:05:50|2469.35|2469.35|2469.24|2469.24|2469.35|2469.35|2469.24|2469.24|0
1605877560000|2020-11-20 13:06:00|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|0
1605877580000|2020-11-20 13:06:20|2469.52|2469.52|2469.46|2469.46|2469.52|2469.52|2469.46|2469.46|0
1605877600000|2020-11-20 13:06:40|2469.45|2469.45|2469.62|2469.62|2469.62|2469.62|2469.44|2469.44|0
1605877610000|2020-11-20 13:06:50|2469.56|2469.56|2469.5|2469.5|2469.56|2469.56|2469.5|2469.5|0
1605877620000|2020-11-20 13:07:00|2469.33|2469.33|2469.31|2469.31|2469.33|2469.33|2469.31|2469.31|0
1605877630000|2020-11-20 13:07:10|2469.36|2469.36|2469.19|2469.19|2469.36|2469.36|2469.19|2469.19|0
1605877640000|2020-11-20 13:07:20|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|0
1605877650000|2020-11-20 13:07:30|2469.76|2469.76|2469.91|2469.91|2469.91|2469.91|2469.76|2469.76|0
1605877680000|2020-11-20 13:08:00|2470.24|2470.24|2470.36|2470.36|2470.36|2470.36|2470.24|2470.24|0
1605877700000|2020-11-20 13:08:20|2470.47|2470.47|2470.75|2470.75|2470.75|2470.75|2470.47|2470.47|0
1605877710000|2020-11-20 13:08:30|2470.92|2470.92|2471.16|2471.16|2471.16|2471.16|2470.92|2470.92|0
1605877720000|2020-11-20 13:08:40|2471.21|2471.21|2471.56|2471.56|2471.56|2471.56|2471.21|2471.21|0
1605877730000|2020-11-20 13:08:50|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|0
1605877740000|2020-11-20 13:09:00|2471.46|2471.46|2471.86|2471.86|2471.86|2471.86|2471.46|2471.46|0
1605877750000|2020-11-20 13:09:10|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|2471.82|0
1605877780000|2020-11-20 13:09:40|2472.16|2472.16|2472.08|2472.08|2472.16|2472.16|2471.99|2471.99|0
1605877790000|2020-11-20 13:09:50|2472.14|2472.14|2471.89|2471.89|2472.6|2472.6|2471.89|2471.89|0
1605877800000|2020-11-20 13:10:00|2471.9|2471.9|2471.51|2471.51|2471.95|2471.95|2471.51|2471.51|0
1605877810000|2020-11-20 13:10:10|2471.57|2471.57|2471.86|2471.86|2471.86|2471.86|2471.57|2471.57|0
1605877830000|2020-11-20 13:10:30|2471.73|2471.73|2471.63|2471.63|2471.85|2471.85|2471.63|2471.63|0
1605877840000|2020-11-20 13:10:40|2471.86|2471.86|2471.69|2471.69|2471.86|2471.86|2471.69|2471.69|0
1605877850000|2020-11-20 13:10:50|2471.64|2471.64|2471.29|2471.29|2471.64|2471.64|2471.29|2471.29|0
1605877860000|2020-11-20 13:11:00|2471.13|2471.13|2470.96|2470.96|2471.13|2471.13|2470.96|2470.96|0
1605877870000|2020-11-20 13:11:10|2470.94|2470.94|2471.07|2471.07|2471.07|2471.07|2470.94|2470.94|0
1605877880000|2020-11-20 13:11:20|2471.05|2471.05|2470.89|2470.89|2471.05|2471.05|2470.89|2470.89|0
1605877890000|2020-11-20 13:11:30|2470.72|2470.72|2470.72|2470.72|2470.72|2470.72|2470.72|2470.72|0
1605877900000|2020-11-20 13:11:40|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|0
1605877910000|2020-11-20 13:11:50|2470.7|2470.7|2470.5|2470.5|2470.75|2470.75|2470.5|2470.5|0
1605877930000|2020-11-20 13:12:10|2470.56|2470.56|2470.5|2470.5|2470.56|2470.56|2470.5|2470.5|0
1605877950000|2020-11-20 13:12:30|2470.21|2470.21|2470.18|2470.18|2470.21|2470.21|2470.18|2470.18|0
1605877960000|2020-11-20 13:12:40|2470.35|2470.35|2470.24|2470.24|2470.35|2470.35|2470.24|2470.24|0
1605877970000|2020-11-20 13:12:50|2470.07|2470.07|2469.89|2469.89|2470.07|2470.07|2469.89|2469.89|0
1605877980000|2020-11-20 13:13:00|2469.78|2469.78|2469.77|2469.77|2469.78|2469.78|2469.77|2469.77|0
1605878000000|2020-11-20 13:13:20|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|2469.82|0
1605878010000|2020-11-20 13:13:30|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|0
1605878030000|2020-11-20 13:13:50|2469.65|2469.65|2469.51|2469.51|2469.65|2469.65|2469.42|2469.42|0
1605878040000|2020-11-20 13:14:00|2469.45|2469.45|2469.53|2469.53|2469.53|2469.53|2469.36|2469.36|0
1605878050000|2020-11-20 13:14:10|2469.45|2469.45|2469.28|2469.28|2469.45|2469.45|2469.28|2469.28|0
1605878060000|2020-11-20 13:14:20|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|0
1605878070000|2020-11-20 13:14:30|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|2468.95|0
1605878080000|2020-11-20 13:14:40|2468.94|2468.94|2468.83|2468.83|2469|2469|2468.83|2468.83|0
1605878090000|2020-11-20 13:14:50|2468.77|2468.77|2468.5|2468.5|2468.89|2468.89|2468.5|2468.5|0
1605878100000|2020-11-20 13:15:00|2468.27|2468.27|2468.28|2468.28|2468.28|2468.28|2468.22|2468.22|0
1605878110000|2020-11-20 13:15:10|2468.34|2468.34|2468.11|2468.11|2468.34|2468.34|2468.11|2468.11|0
1605878120000|2020-11-20 13:15:20|2468.09|2468.09|2467.91|2467.91|2468.09|2468.09|2467.91|2467.91|0
1605878130000|2020-11-20 13:15:30|2467.85|2467.85|2467.57|2467.57|2467.85|2467.85|2467.57|2467.57|0
1605878140000|2020-11-20 13:15:40|2467.51|2467.51|2467.64|2467.64|2467.64|2467.64|2467.47|2467.47|0
1605878150000|2020-11-20 13:15:50|2467.81|2467.81|2467.87|2467.87|2467.87|2467.87|2467.81|2467.81|0
1605878160000|2020-11-20 13:16:00|2467.78|2467.78|2467.83|2467.83|2467.83|2467.83|2467.78|2467.78|0
1605878180000|2020-11-20 13:16:20|2467.66|2467.66|2467.6|2467.6|2467.66|2467.66|2467.6|2467.6|0
1605878190000|2020-11-20 13:16:30|2467.77|2467.77|2467.76|2467.76|2467.77|2467.77|2467.76|2467.76|0
1605878200000|2020-11-20 13:16:40|2467.77|2467.77|2467.77|2467.77|2467.8|2467.8|2467.77|2467.77|0
1605878210000|2020-11-20 13:16:50|2467.81|2467.81|2468.12|2468.12|2468.12|2468.12|2467.81|2467.81|0
1605878220000|2020-11-20 13:17:00|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|2468.08|0
1605878230000|2020-11-20 13:17:10|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|2467.95|0
1605878240000|2020-11-20 13:17:20|2468.13|2468.13|2468.01|2468.01|2468.13|2468.13|2468.01|2468.01|0
1605878250000|2020-11-20 13:17:30|2467.96|2467.96|2467.39|2467.39|2467.96|2467.96|2467.39|2467.39|0
1605878270000|2020-11-20 13:17:50|2467.33|2467.33|2467.92|2467.92|2467.92|2467.92|2467.33|2467.33|0
1605878280000|2020-11-20 13:18:00|2467.98|2467.98|2467.98|2467.98|2467.98|2467.98|2467.98|2467.98|0
1605878290000|2020-11-20 13:18:10|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|2468.03|0
1605878300000|2020-11-20 13:18:20|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|2468.47|0
1605878320000|2020-11-20 13:18:40|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|2468.59|0
1605878340000|2020-11-20 13:19:00|2468.81|2468.81|2468.7|2468.7|2468.81|2468.81|2468.7|2468.7|0
1605878360000|2020-11-20 13:19:20|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|2468.74|0
1605878370000|2020-11-20 13:19:30|2468.85|2468.85|2468.85|2468.85|2468.85|2468.85|2468.85|2468.85|0
1605878380000|2020-11-20 13:19:40|2469.18|2469.18|2469.41|2469.41|2469.41|2469.41|2469.18|2469.18|0
1605878390000|2020-11-20 13:19:50|2469.45|2469.45|2469.69|2469.69|2469.69|2469.69|2469.45|2469.45|0
1605878400000|2020-11-20 13:20:00|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|0
1605878410000|2020-11-20 13:20:10|2469.72|2469.72|2469.48|2469.48|2470.05|2470.05|2469.48|2469.48|0
1605878420000|2020-11-20 13:20:20|2469.53|2469.53|2469.37|2469.37|2469.53|2469.53|2469.37|2469.37|0
1605878430000|2020-11-20 13:20:30|2469.4|2469.4|2469|2469|2469.4|2469.4|2469|2469|0
1605878440000|2020-11-20 13:20:40|2469.18|2469.18|2469.21|2469.21|2469.21|2469.21|2469.18|2469.18|0
1605878450000|2020-11-20 13:20:50|2469.33|2469.33|2469.42|2469.42|2469.42|2469.42|2469.33|2469.33|0
1605878470000|2020-11-20 13:21:10|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|2469.4|0
1605878480000|2020-11-20 13:21:20|2469.52|2469.52|2470.45|2470.45|2470.45|2470.45|2469.52|2469.52|0
1605878490000|2020-11-20 13:21:30|2470.78|2470.78|2471.09|2471.09|2471.13|2471.13|2470.78|2470.78|0
1605878500000|2020-11-20 13:21:40|2471.42|2471.42|2471.59|2471.59|2471.59|2471.59|2471.42|2471.42|0
1605878510000|2020-11-20 13:21:50|2471.63|2471.63|2471.97|2471.97|2471.97|2471.97|2471.63|2471.63|0
1605878520000|2020-11-20 13:22:00|2472.3|2472.3|2472.53|2472.53|2472.58|2472.58|2472.3|2472.3|0
1605878540000|2020-11-20 13:22:20|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|2472.45|2472.45|0
1605878550000|2020-11-20 13:22:30|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|2472.51|0
1605878560000|2020-11-20 13:22:40|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|2472.18|0
1605878570000|2020-11-20 13:22:50|2472.29|2472.29|2472.18|2472.18|2472.29|2472.29|2472.18|2472.18|0
1605878580000|2020-11-20 13:23:00|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|2472.12|0
1605878590000|2020-11-20 13:23:10|2472.18|2472.18|2472.57|2472.57|2472.57|2472.57|2472.18|2472.18|0
1605878610000|2020-11-20 13:23:30|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|0
1605878620000|2020-11-20 13:23:40|2472.71|2472.71|2472.72|2472.72|2472.72|2472.72|2472.71|2472.71|0
1605878630000|2020-11-20 13:23:50|2472.78|2472.78|2473.22|2473.22|2473.22|2473.22|2472.78|2472.78|0
1605878640000|2020-11-20 13:24:00|2473.28|2473.28|2473.31|2473.31|2473.34|2473.34|2473.28|2473.28|0
1605878650000|2020-11-20 13:24:10|2473.43|2473.43|2473.47|2473.47|2473.47|2473.47|2473.43|2473.43|0
1605878660000|2020-11-20 13:24:20|2473.51|2473.51|2473.5|2473.5|2473.51|2473.51|2473.5|2473.5|0
1605878670000|2020-11-20 13:24:30|2473.83|2473.83|2473.95|2473.95|2473.99|2473.99|2473.83|2473.83|0
1605878680000|2020-11-20 13:24:40|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|0
1605878700000|2020-11-20 13:25:00|2474.05|2474.05|2474.5|2474.5|2474.5|2474.5|2474.05|2474.05|0
1605878710000|2020-11-20 13:25:10|2474.53|2474.53|2474.25|2474.25|2474.53|2474.53|2474.25|2474.25|0
1605878720000|2020-11-20 13:25:20|2474.08|2474.08|2473.65|2473.65|2474.08|2474.08|2473.49|2473.49|0
1605878730000|2020-11-20 13:25:30|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|0
1605878740000|2020-11-20 13:25:40|2473.36|2473.36|2472.94|2472.94|2473.36|2473.36|2472.94|2472.94|0
1605878750000|2020-11-20 13:25:50|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|2472.9|0
1605878760000|2020-11-20 13:26:00|2472.84|2472.84|2472.84|2472.84|2472.84|2472.84|2472.84|2472.84|0
1605878770000|2020-11-20 13:26:10|2472.35|2472.35|2471.63|2471.63|2472.35|2472.35|2471.63|2471.63|0
1605878780000|2020-11-20 13:26:20|2471.58|2471.58|2470.49|2470.49|2471.58|2471.58|2470.33|2470.33|0
1605878790000|2020-11-20 13:26:30|2470.55|2470.55|2469.99|2469.99|2470.55|2470.55|2469.99|2469.99|0
1605878800000|2020-11-20 13:26:40|2469.98|2469.98|2470|2470|2470|2470|2469.83|2469.83|0
1605878810000|2020-11-20 13:26:50|2469.97|2469.97|2469.42|2469.42|2469.97|2469.97|2469.42|2469.42|0
1605878820000|2020-11-20 13:27:00|2469.4|2469.4|2468.64|2468.64|2469.4|2469.4|2468.58|2468.58|0
1605878830000|2020-11-20 13:27:10|2468.76|2468.76|2468.58|2468.58|2468.76|2468.76|2468.58|2468.58|0
1605878840000|2020-11-20 13:27:20|2468.44|2468.44|2468.29|2468.29|2468.61|2468.61|2468.29|2468.29|0
1605878850000|2020-11-20 13:27:30|2468.23|2468.23|2468.04|2468.04|2468.23|2468.23|2467.98|2467.98|0
1605878860000|2020-11-20 13:27:40|2467.92|2467.92|2467.81|2467.81|2467.92|2467.92|2467.81|2467.81|0
1605878870000|2020-11-20 13:27:50|2467.75|2467.75|2467.56|2467.56|2467.75|2467.75|2467.56|2467.56|0
1605878880000|2020-11-20 13:28:00|2467.53|2467.53|2467.5|2467.5|2467.53|2467.53|2467.48|2467.48|0
1605878890000|2020-11-20 13:28:10|2467.33|2467.33|2467.46|2467.46|2467.46|2467.46|2467.29|2467.29|0
1605878900000|2020-11-20 13:28:20|2467.29|2467.29|2467.4|2467.4|2467.4|2467.4|2467.23|2467.23|0
1605878910000|2020-11-20 13:28:30|2467.34|2467.34|2467.36|2467.36|2467.36|2467.36|2467.34|2467.34|0
1605878920000|2020-11-20 13:28:40|2467.47|2467.47|2467.8|2467.8|2467.91|2467.91|2467.47|2467.47|0
1605878930000|2020-11-20 13:28:50|2467.84|2467.84|2467.79|2467.79|2467.95|2467.95|2467.79|2467.79|0
1605878940000|2020-11-20 13:29:00|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|2467.45|0
1605878950000|2020-11-20 13:29:10|2467.42|2467.42|2467.19|2467.19|2467.42|2467.42|2467.19|2467.19|0
1605878960000|2020-11-20 13:29:20|2467.23|2467.23|2467.56|2467.56|2467.56|2467.56|2467.23|2467.23|0
1605878970000|2020-11-20 13:29:30|2467.59|2467.59|2467.67|2467.67|2467.67|2467.67|2467.53|2467.53|0
1605878980000|2020-11-20 13:29:40|2468.19|2468.19|2468.18|2468.18|2468.24|2468.24|2467.96|2467.96|0
1605878990000|2020-11-20 13:29:50|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|2468.26|0
1605879000000|2020-11-20 13:30:00|2468.25|2468.25|2468.6|2468.6|2468.6|2468.6|2468.25|2468.25|0
1605879010000|2020-11-20 13:30:10|2468.63|2468.63|2469.12|2469.12|2469.12|2469.12|2468.63|2468.63|0
1605879020000|2020-11-20 13:30:20|2469.09|2469.09|2469.01|2469.01|2469.2|2469.2|2469.01|2469.01|0
1605879030000|2020-11-20 13:30:30|2469|2469|2469|2469|2469|2469|2469|2469|0
1605879040000|2020-11-20 13:30:40|2468.83|2468.83|2468.67|2468.67|2468.83|2468.83|2468.67|2468.67|0
1605879050000|2020-11-20 13:30:50|2468.69|2468.69|2468.52|2468.52|2468.69|2468.69|2468.52|2468.52|0
1605879060000|2020-11-20 13:31:00|2468.64|2468.64|2468.56|2468.56|2468.64|2468.64|2468.56|2468.56|0
1605879070000|2020-11-20 13:31:10|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|2468.51|0
1605879090000|2020-11-20 13:31:30|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|0
1605879100000|2020-11-20 13:31:40|2468.55|2468.55|2468.4|2468.4|2468.55|2468.55|2468.36|2468.36|0
1605879110000|2020-11-20 13:31:50|2468.44|2468.44|2468.71|2468.71|2468.71|2468.71|2468.44|2468.44|0
1605879120000|2020-11-20 13:32:00|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|0
1605879130000|2020-11-20 13:32:10|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|2468.86|0
1605879150000|2020-11-20 13:32:30|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|2469.02|0
1605879160000|2020-11-20 13:32:40|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|2469.19|0
1605879170000|2020-11-20 13:32:50|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|2469.03|0
1605879180000|2020-11-20 13:33:00|2469.08|2469.08|2469.66|2469.66|2469.66|2469.66|2469.03|2469.03|0
1605879190000|2020-11-20 13:33:10|2469.83|2469.83|2469.87|2469.87|2469.87|2469.87|2469.83|2469.83|0
1605879200000|2020-11-20 13:33:20|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|2469.93|0
1605879210000|2020-11-20 13:33:30|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1605879220000|2020-11-20 13:33:40|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|2470.37|0
1605879240000|2020-11-20 13:34:00|2470.41|2470.41|2470.64|2470.64|2470.64|2470.64|2470.41|2470.41|0
1605879250000|2020-11-20 13:34:10|2470.68|2470.68|2470.72|2470.72|2470.72|2470.72|2470.68|2470.68|0
1605879260000|2020-11-20 13:34:20|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|0
1605879270000|2020-11-20 13:34:30|2471.55|2471.55|2471.59|2471.59|2471.59|2471.59|2471.55|2471.55|0
1605879280000|2020-11-20 13:34:40|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|2471.61|0
1605879290000|2020-11-20 13:34:50|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|2471.63|0
1605879300000|2020-11-20 13:35:00|2471.79|2471.79|2471.89|2471.89|2471.94|2471.94|2471.79|2471.79|0
1605879320000|2020-11-20 13:35:20|2471.91|2471.91|2472.12|2472.12|2472.17|2472.17|2471.91|2471.91|0
1605879330000|2020-11-20 13:35:30|2471.95|2471.95|2471.79|2471.79|2471.95|2471.95|2471.79|2471.79|0
1605879340000|2020-11-20 13:35:40|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|0
1605879360000|2020-11-20 13:36:00|2471.56|2471.56|2471.78|2471.78|2471.78|2471.78|2471.56|2471.56|0
1605879370000|2020-11-20 13:36:10|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|2472.01|0
1605879390000|2020-11-20 13:36:30|2472.34|2472.34|2472.34|2472.34|2472.34|2472.34|2472.34|2472.34|0
1605879400000|2020-11-20 13:36:40|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|2472.38|0
1605879430000|2020-11-20 13:37:10|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|0
1605879440000|2020-11-20 13:37:20|2472.38|2472.38|2472.27|2472.27|2472.38|2472.38|2472.27|2472.27|0
1605879450000|2020-11-20 13:37:30|2472.17|2472.17|2471.81|2471.81|2472.17|2472.17|2471.81|2471.81|0
1605879460000|2020-11-20 13:37:40|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|0
1605879470000|2020-11-20 13:37:50|2472.02|2472.02|2472.08|2472.08|2472.08|2472.08|2472.02|2472.02|0
1605879490000|2020-11-20 13:38:10|2472.13|2472.13|2471.87|2471.87|2472.13|2472.13|2471.87|2471.87|0
1605879500000|2020-11-20 13:38:20|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|2471.42|0
1605879510000|2020-11-20 13:38:30|2471.49|2471.49|2471.34|2471.34|2471.49|2471.49|2471.32|2471.32|0
1605879520000|2020-11-20 13:38:40|2471.52|2471.52|2471.68|2471.68|2471.68|2471.68|2471.52|2471.52|0
1605879530000|2020-11-20 13:38:50|2471.57|2471.57|2471.57|2471.57|2471.57|2471.57|2471.57|2471.57|0
1605879540000|2020-11-20 13:39:00|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|2471.24|0
1605879550000|2020-11-20 13:39:10|2471.29|2471.29|2471.18|2471.18|2471.29|2471.29|2471.18|2471.18|0
1605879570000|2020-11-20 13:39:30|2471.06|2471.06|2471.07|2471.07|2471.24|2471.24|2471.06|2471.06|0
1605879590000|2020-11-20 13:39:50|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|0
1605879600000|2020-11-20 13:40:00|2471.18|2471.18|2470.59|2470.59|2471.18|2471.18|2470.59|2470.59|0
1605879610000|2020-11-20 13:40:10|2470.56|2470.56|2470.51|2470.51|2470.56|2470.56|2470.51|2470.51|0
1605879620000|2020-11-20 13:40:20|2470.34|2470.34|2469.93|2469.93|2470.34|2470.34|2469.93|2469.93|0
1605879630000|2020-11-20 13:40:30|2469.99|2469.99|2470.42|2470.42|2470.42|2470.42|2469.99|2469.99|0
1605879650000|2020-11-20 13:40:50|2470.39|2470.39|2470.24|2470.24|2470.39|2470.39|2470.24|2470.24|0
1605879660000|2020-11-20 13:41:00|2469.9|2469.9|2469.46|2469.46|2469.9|2469.9|2469.46|2469.46|0
1605879670000|2020-11-20 13:41:10|2469.51|2469.51|2469.08|2469.08|2469.51|2469.51|2469.08|2469.08|0
1605879680000|2020-11-20 13:41:20|2468.92|2468.92|2469.1|2469.1|2469.1|2469.1|2468.92|2468.92|0
1605879690000|2020-11-20 13:41:30|2469.27|2469.27|2469.18|2469.18|2469.27|2469.27|2469.1|2469.1|0
1605879710000|2020-11-20 13:41:50|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|2469.24|0
1605879720000|2020-11-20 13:42:00|2469.18|2469.18|2469.35|2469.35|2469.35|2469.35|2469.18|2469.18|0
1605879740000|2020-11-20 13:42:20|2469.1|2469.1|2469.08|2469.08|2469.14|2469.14|2469.08|2469.08|0
1605879760000|2020-11-20 13:42:40|2469.25|2469.25|2469.31|2469.31|2469.31|2469.31|2469.08|2469.08|0
1605879770000|2020-11-20 13:42:50|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|2469.47|0
1605879780000|2020-11-20 13:43:00|2469.49|2469.49|2469.28|2469.28|2469.49|2469.49|2469.28|2469.28|0
1605879790000|2020-11-20 13:43:10|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|2469.34|0
1605879800000|2020-11-20 13:43:20|2469.35|2469.35|2469.41|2469.41|2469.41|2469.41|2469.35|2469.35|0
1605879810000|2020-11-20 13:43:30|2469.46|2469.46|2469.45|2469.45|2469.67|2469.67|2469.45|2469.45|0
1605879820000|2020-11-20 13:43:40|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|0
1605879830000|2020-11-20 13:43:50|2469.38|2469.38|2469.25|2469.25|2469.38|2469.38|2469.25|2469.25|0
1605879840000|2020-11-20 13:44:00|2469.22|2469.22|2469.23|2469.23|2469.23|2469.23|2469.22|2469.22|0
1605879850000|2020-11-20 13:44:10|2469.27|2469.27|2468.97|2468.97|2469.36|2469.36|2468.97|2468.97|0
1605879860000|2020-11-20 13:44:20|2468.92|2468.92|2468.87|2468.87|2468.92|2468.92|2468.7|2468.7|0
1605879870000|2020-11-20 13:44:30|2468.75|2468.75|2469.14|2469.14|2469.14|2469.14|2468.75|2468.75|0
1605879890000|2020-11-20 13:44:50|2469.06|2469.06|2469.23|2469.23|2469.23|2469.23|2469.06|2469.06|0
1605879900000|2020-11-20 13:45:00|2469.29|2469.29|2469.68|2469.68|2469.68|2469.68|2469.29|2469.29|0
1605879910000|2020-11-20 13:45:10|2469.84|2469.84|2469.73|2469.73|2469.84|2469.84|2469.73|2469.73|0
1605879930000|2020-11-20 13:45:30|2469.79|2469.79|2470.13|2470.13|2470.13|2470.13|2469.79|2469.79|0
1605879940000|2020-11-20 13:45:40|2470.02|2470.02|2469.51|2469.51|2470.02|2470.02|2469.51|2469.51|0
1605879960000|2020-11-20 13:46:00|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|0
1605879970000|2020-11-20 13:46:10|2469.38|2469.38|2469.42|2469.42|2469.42|2469.42|2469.38|2469.38|0
1605879980000|2020-11-20 13:46:20|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|2469.46|0
1605879990000|2020-11-20 13:46:30|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|2469.57|0
1605880010000|2020-11-20 13:46:50|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|2469.59|0
1605880020000|2020-11-20 13:47:00|2470.14|2470.14|2470.29|2470.29|2470.29|2470.29|2469.96|2469.96|0
1605880030000|2020-11-20 13:47:10|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|2470.13|0
1605880040000|2020-11-20 13:47:20|2470.07|2470.07|2469.84|2469.84|2470.07|2470.07|2469.84|2469.84|0
1605880050000|2020-11-20 13:47:30|2469.78|2469.78|2469.95|2469.95|2469.95|2469.95|2469.78|2469.78|0
1605880060000|2020-11-20 13:47:40|2469.97|2469.97|2469.55|2469.55|2469.98|2469.98|2469.55|2469.55|0
1605880070000|2020-11-20 13:47:50|2469.38|2469.38|2469.49|2469.49|2469.49|2469.49|2469.32|2469.32|0
1605880080000|2020-11-20 13:48:00|2469.55|2469.55|2469.55|2469.55|2469.55|2469.55|2469.55|2469.55|0
1605880100000|2020-11-20 13:48:20|2470.05|2470.05|2470.05|2470.05|2470.05|2470.05|2470.05|2470.05|0
1605880110000|2020-11-20 13:48:30|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|2470.16|0
1605880130000|2020-11-20 13:48:50|2470.39|2470.39|2470.53|2470.53|2470.53|2470.53|2470.39|2470.39|0
1605880140000|2020-11-20 13:49:00|2470.54|2470.54|2470.66|2470.66|2470.66|2470.66|2470.54|2470.54|0
1605880150000|2020-11-20 13:49:10|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|0
1605880160000|2020-11-20 13:49:20|2470.75|2470.75|2472.79|2472.79|2472.79|2472.79|2470.7|2470.7|0
1605880170000|2020-11-20 13:49:30|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|2472.63|0
1605880190000|2020-11-20 13:49:50|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|2472.46|0
1605880200000|2020-11-20 13:50:00|2472.29|2472.29|2472.02|2472.02|2472.35|2472.35|2472.02|2472.02|0
1605880220000|2020-11-20 13:50:20|2472|2472|2471.61|2471.61|2472|2472|2471.27|2471.27|0
1605880230000|2020-11-20 13:50:30|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|2471.94|0
1605880250000|2020-11-20 13:50:50|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|2471.92|0
1605880260000|2020-11-20 13:51:00|2471.88|2471.88|2471.67|2471.67|2471.88|2471.88|2471.67|2471.67|0
1605880280000|2020-11-20 13:51:20|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|2471.51|0
1605880290000|2020-11-20 13:51:30|2471.56|2471.56|2471.5|2471.5|2471.56|2471.56|2471.5|2471.5|0
1605880300000|2020-11-20 13:51:40|2471.47|2471.47|2471.47|2471.47|2471.47|2471.47|2471.47|2471.47|0
1605880310000|2020-11-20 13:51:50|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|2471.41|0
1605880320000|2020-11-20 13:52:00|2471.35|2471.35|2471.3|2471.3|2471.35|2471.35|2471.3|2471.3|0
1605880330000|2020-11-20 13:52:10|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|2471.09|0
1605880340000|2020-11-20 13:52:20|2471.06|2471.06|2470.76|2470.76|2471.06|2471.06|2470.76|2470.76|0
1605880350000|2020-11-20 13:52:30|2470.64|2470.64|2470.59|2470.59|2470.76|2470.76|2470.59|2470.59|0
1605880360000|2020-11-20 13:52:40|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|2470.55|0
1605880370000|2020-11-20 13:52:50|2470.53|2470.53|2470.47|2470.47|2470.53|2470.53|2470.47|2470.47|0
1605880380000|2020-11-20 13:53:00|2470.97|2470.97|2471.18|2471.18|2471.24|2471.24|2470.97|2470.97|0
1605880390000|2020-11-20 13:53:10|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|2471.22|0
1605880400000|2020-11-20 13:53:20|2471.33|2471.33|2471.5|2471.5|2471.5|2471.5|2471.33|2471.33|0
1605880410000|2020-11-20 13:53:30|2471.44|2471.44|2471.43|2471.43|2471.44|2471.44|2471.43|2471.43|0
1605880420000|2020-11-20 13:53:40|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1605880430000|2020-11-20 13:53:50|2471.15|2471.15|2470.39|2470.39|2471.15|2471.15|2470.39|2470.39|0
1605880460000|2020-11-20 13:54:20|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|2470.22|0
1605880480000|2020-11-20 13:54:40|2470.28|2470.28|2469.77|2469.77|2470.28|2470.28|2469.77|2469.77|0
1605880490000|2020-11-20 13:54:50|2469.89|2469.89|2470|2470|2470|2470|2469.89|2469.89|0
1605880500000|2020-11-20 13:55:00|2470.01|2470.01|2470.38|2470.38|2470.38|2470.38|2470.01|2470.01|0
1605880510000|2020-11-20 13:55:10|2470.61|2470.61|2470.47|2470.47|2470.79|2470.79|2470.47|2470.47|0
1605880520000|2020-11-20 13:55:20|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|2470.64|0
1605880530000|2020-11-20 13:55:30|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|2470.65|0
1605880550000|2020-11-20 13:55:50|2470.57|2470.57|2470.57|2470.57|2470.57|2470.57|2470.41|2470.41|0
1605880560000|2020-11-20 13:56:00|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|0
1605880600000|2020-11-20 13:56:40|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|2470.9|0
1605880610000|2020-11-20 13:56:50|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|2470.96|0
1605880630000|2020-11-20 13:57:10|2471|2471|2471|2471|2471|2471|2471|2471|0
1605880640000|2020-11-20 13:57:20|2470.94|2470.94|2470.99|2470.99|2470.99|2470.99|2470.94|2470.94|0
1605880650000|2020-11-20 13:57:30|2471.5|2471.5|2471.67|2471.67|2471.67|2471.67|2471.5|2471.5|0
1605880660000|2020-11-20 13:57:40|2471.9|2471.9|2471.89|2471.89|2471.9|2471.9|2471.89|2471.89|0
1605880670000|2020-11-20 13:57:50|2472.11|2472.11|2471.91|2471.91|2472.11|2472.11|2471.91|2471.91|0
1605880680000|2020-11-20 13:58:00|2472.07|2472.07|2471.58|2471.58|2472.07|2472.07|2471.58|2471.58|0
1605880690000|2020-11-20 13:58:10|2471.54|2471.54|2471.21|2471.21|2471.54|2471.54|2471.05|2471.05|0
1605880710000|2020-11-20 13:58:30|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|0
1605880720000|2020-11-20 13:58:40|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1605880730000|2020-11-20 13:58:50|2471.32|2471.32|2471.52|2471.52|2471.53|2471.53|2471.32|2471.32|0
1605880740000|2020-11-20 13:59:00|2471.69|2471.69|2471.57|2471.57|2471.9|2471.9|2471.57|2471.57|0
1605880750000|2020-11-20 13:59:10|2471.59|2471.59|2471.53|2471.53|2471.64|2471.64|2471.53|2471.53|0
1605880760000|2020-11-20 13:59:20|2471.03|2471.03|2470.97|2470.97|2471.03|2471.03|2470.97|2470.97|0
1605880770000|2020-11-20 13:59:30|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|0
1605880780000|2020-11-20 13:59:40|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|0
1605880790000|2020-11-20 13:59:50|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|2471.14|0
1605880800000|2020-11-20 14:00:00|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|2471.08|0
1605880810000|2020-11-20 14:00:10|2471.48|2471.48|2471.45|2471.45|2471.48|2471.48|2471.45|2471.45|0
1605880820000|2020-11-20 14:00:20|2471.43|2471.43|2470.45|2470.45|2471.43|2471.43|2470.45|2470.45|0
1605880830000|2020-11-20 14:00:30|2470.51|2470.51|2470.54|2470.54|2470.54|2470.54|2470.51|2470.51|0
1605880840000|2020-11-20 14:00:40|2470.49|2470.49|2471.03|2471.03|2471.03|2471.03|2470.49|2470.49|0
1605880850000|2020-11-20 14:00:50|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|2471.01|0
1605880860000|2020-11-20 14:01:00|2470.83|2470.83|2470.2|2470.2|2470.83|2470.83|2470.2|2470.2|0
1605880870000|2020-11-20 14:01:10|2470.04|2470.04|2469.79|2469.79|2470.04|2470.04|2469.73|2469.73|0
1605880880000|2020-11-20 14:01:20|2469.62|2469.62|2469.73|2469.73|2469.73|2469.73|2469.62|2469.62|0
1605880890000|2020-11-20 14:01:30|2469.79|2469.79|2469.95|2469.95|2469.95|2469.95|2469.78|2469.78|0
1605880900000|2020-11-20 14:01:40|2469.89|2469.89|2468.74|2468.74|2469.89|2469.89|2468.45|2468.45|0
1605880910000|2020-11-20 14:01:50|2468.85|2468.85|2469.13|2469.13|2469.13|2469.13|2468.8|2468.8|0
1605880930000|2020-11-20 14:02:10|2469.2|2469.2|2469.25|2469.25|2469.25|2469.25|2469.2|2469.2|0
1605880940000|2020-11-20 14:02:20|2469.3|2469.3|2469.29|2469.29|2469.65|2469.65|2469.19|2469.19|0
1605880950000|2020-11-20 14:02:30|2469.28|2469.28|2468.94|2468.94|2469.28|2469.28|2468.94|2468.94|0
1605880960000|2020-11-20 14:02:40|2468.89|2468.89|2468.93|2468.93|2468.93|2468.93|2468.83|2468.83|0
1605880980000|2020-11-20 14:03:00|2469.37|2469.37|2469.31|2469.31|2469.37|2469.37|2469.31|2469.31|0
1605880990000|2020-11-20 14:03:10|2468.98|2468.98|2468.98|2468.98|2468.98|2468.98|2468.98|2468.98|0
1605881000000|2020-11-20 14:03:20|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|2469.11|0
1605881020000|2020-11-20 14:03:40|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|2469.27|0
1605881030000|2020-11-20 14:03:50|2469.23|2469.23|2469.25|2469.25|2469.25|2469.25|2469.23|2469.23|0
1605881040000|2020-11-20 14:04:00|2469.21|2469.21|2469.36|2469.36|2469.36|2469.36|2469.21|2469.21|0
1605881050000|2020-11-20 14:04:10|2469.4|2469.4|2469.92|2469.92|2469.92|2469.92|2469.4|2469.4|0
1605881060000|2020-11-20 14:04:20|2470.09|2470.09|2470.12|2470.12|2470.12|2470.12|2470.09|2470.09|0
1605881070000|2020-11-20 14:04:30|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|2470.24|0
1605881080000|2020-11-20 14:04:40|2470.3|2470.3|2470.19|2470.19|2470.3|2470.3|2470.18|2470.18|0
1605881090000|2020-11-20 14:04:50|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|0
1605881100000|2020-11-20 14:05:00|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|2470.33|0
1605881110000|2020-11-20 14:05:10|2470.22|2470.22|2470.05|2470.05|2470.22|2470.22|2470.05|2470.05|0
1605881120000|2020-11-20 14:05:20|2470.04|2470.04|2470.04|2470.04|2470.04|2470.04|2470.04|2470.04|0
1605881130000|2020-11-20 14:05:30|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|0
1605881140000|2020-11-20 14:05:40|2470.38|2470.38|2470.38|2470.38|2470.38|2470.38|2470.38|2470.38|0
1605881160000|2020-11-20 14:06:00|2470.83|2470.83|2470.81|2470.81|2470.83|2470.83|2470.81|2470.81|0
1605881170000|2020-11-20 14:06:10|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|2470.77|0
1605881180000|2020-11-20 14:06:20|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|2470.88|0
1605881200000|2020-11-20 14:06:40|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|0
1605881210000|2020-11-20 14:06:50|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|2470.74|0
1605881220000|2020-11-20 14:07:00|2471.07|2471.07|2471.02|2471.02|2471.07|2471.07|2471.02|2471.02|0
1605881230000|2020-11-20 14:07:10|2471.06|2471.06|2471.09|2471.09|2471.09|2471.09|2471.06|2471.06|0
1605881240000|2020-11-20 14:07:20|2471.32|2471.32|2471.44|2471.44|2471.44|2471.44|2471.32|2471.32|0
1605881250000|2020-11-20 14:07:30|2471.38|2471.38|2471.77|2471.77|2471.77|2471.77|2471.38|2471.38|0
1605881260000|2020-11-20 14:07:40|2471.73|2471.73|2471.73|2471.73|2471.73|2471.73|2471.61|2471.61|0
1605881290000|2020-11-20 14:08:10|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|2471.68|0
1605881310000|2020-11-20 14:08:30|2471.43|2471.43|2471.43|2471.43|2471.43|2471.43|2471.43|2471.43|0
1605881320000|2020-11-20 14:08:40|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|2471.27|0
1605881330000|2020-11-20 14:08:50|2471.1|2471.1|2471.1|2471.1|2471.1|2471.1|2471.1|2471.1|0
1605881360000|2020-11-20 14:09:20|2471.14|2471.14|2470.65|2470.65|2471.14|2471.14|2470.65|2470.65|0
1605881370000|2020-11-20 14:09:30|2470.59|2470.59|2470.2|2470.2|2470.59|2470.59|2470.2|2470.2|0
1605881380000|2020-11-20 14:09:40|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|2470.15|0
1605881400000|2020-11-20 14:10:00|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|2470.1|0
1605881410000|2020-11-20 14:10:10|2470.06|2470.06|2469.94|2469.94|2470.06|2470.06|2469.94|2469.94|0
1605881430000|2020-11-20 14:10:30|2469.89|2469.89|2469.89|2469.89|2469.89|2469.89|2469.89|2469.89|0
1605881440000|2020-11-20 14:10:40|2469.77|2469.77|2469.49|2469.49|2469.77|2469.77|2469.49|2469.49|0
1605881450000|2020-11-20 14:10:50|2469.55|2469.55|2469.05|2469.05|2469.55|2469.55|2469.05|2469.05|0
1605881460000|2020-11-20 14:11:00|2469.22|2469.22|2469.16|2469.16|2469.5|2469.5|2469.16|2469.16|0
1605881470000|2020-11-20 14:11:10|2469.22|2469.22|2469.11|2469.11|2469.22|2469.22|2469.11|2469.11|0
1605881480000|2020-11-20 14:11:20|2469.05|2469.05|2469.43|2469.43|2469.43|2469.43|2468.97|2468.97|0
1605881490000|2020-11-20 14:11:30|2469.49|2469.49|2469.92|2469.92|2469.92|2469.92|2469.49|2469.49|0
1605881500000|2020-11-20 14:11:40|2470.03|2470.03|2470.03|2470.03|2470.03|2470.03|2470.03|2470.03|0
1605881510000|2020-11-20 14:11:50|2469.99|2469.99|2470.01|2470.01|2470.01|2470.01|2469.99|2469.99|0
1605881520000|2020-11-20 14:12:00|2470.05|2470.05|2470.18|2470.18|2470.18|2470.18|2470.05|2470.05|0
1605881530000|2020-11-20 14:12:10|2470.22|2470.22|2469.95|2469.95|2470.46|2470.46|2469.95|2469.95|0
1605881550000|2020-11-20 14:12:30|2469.62|2469.62|2469.3|2469.3|2469.62|2469.62|2469.29|2469.29|0
1605881560000|2020-11-20 14:12:40|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|2469.42|0
1605881570000|2020-11-20 14:12:50|2469.47|2469.47|2470|2470|2470|2470|2469.47|2469.47|0
1605881580000|2020-11-20 14:13:00|2470.11|2470.11|2470.61|2470.61|2470.61|2470.61|2470.11|2470.11|0
1605881590000|2020-11-20 14:13:10|2470.62|2470.62|2470.39|2470.39|2470.62|2470.62|2470.34|2470.34|0
1605881600000|2020-11-20 14:13:20|2470.45|2470.45|2470.34|2470.34|2470.51|2470.51|2470.22|2470.22|0
1605881610000|2020-11-20 14:13:30|2470.33|2470.33|2470.22|2470.22|2470.33|2470.33|2470.22|2470.22|0
1605881630000|2020-11-20 14:13:50|2470.16|2470.16|2470|2470|2470.16|2470.16|2470|2470|0
1605881640000|2020-11-20 14:14:00|2469.67|2469.67|2469.27|2469.27|2469.67|2469.67|2469.27|2469.27|0
1605881650000|2020-11-20 14:14:10|2469.32|2469.32|2469.19|2469.19|2469.32|2469.32|2469.19|2469.19|0
1605881660000|2020-11-20 14:14:20|2469.03|2469.03|2469.07|2469.07|2469.07|2469.07|2469.02|2469.02|0
1605881670000|2020-11-20 14:14:30|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|2469.41|0
1605881680000|2020-11-20 14:14:40|2469.58|2469.58|2469.69|2469.69|2469.69|2469.69|2469.58|2469.58|0
1605881690000|2020-11-20 14:14:50|2469.86|2469.86|2470.75|2470.75|2470.75|2470.75|2469.86|2469.86|0
1605881700000|2020-11-20 14:15:00|2470.59|2470.59|2470.2|2470.2|2470.59|2470.59|2470.2|2470.2|0
1605881710000|2020-11-20 14:15:10|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|2470.26|0
1605881720000|2020-11-20 14:15:20|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|2470.3|0
1605881730000|2020-11-20 14:15:30|2470.26|2470.26|2469.66|2469.66|2470.26|2470.26|2469.66|2469.66|0
1605881740000|2020-11-20 14:15:40|2469.83|2469.83|2470.33|2470.33|2470.33|2470.33|2469.83|2469.83|0
1605881750000|2020-11-20 14:15:50|2470.44|2470.44|2470.77|2470.77|2470.77|2470.77|2470.42|2470.42|0
1605881760000|2020-11-20 14:16:00|2470.82|2470.82|2471.52|2471.52|2471.55|2471.55|2470.82|2470.82|0
1605881770000|2020-11-20 14:16:10|2471.63|2471.63|2472.02|2472.02|2472.02|2472.02|2471.63|2471.63|0
1605881780000|2020-11-20 14:16:20|2471.98|2471.98|2472.31|2472.31|2472.31|2472.31|2471.92|2471.92|0
1605881800000|2020-11-20 14:16:40|2472.25|2472.25|2472.27|2472.27|2472.27|2472.27|2471.93|2471.93|0
1605881820000|2020-11-20 14:17:00|2472.43|2472.43|2472.19|2472.19|2472.43|2472.43|2472.19|2472.19|0
1605881830000|2020-11-20 14:17:10|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|2472.03|0
1605881850000|2020-11-20 14:17:30|2471.7|2471.7|2471.7|2471.7|2471.7|2471.7|2471.7|2471.7|0
1605881860000|2020-11-20 14:17:40|2471.82|2471.82|2471.09|2471.09|2471.82|2471.82|2471.09|2471.09|0
1605881880000|2020-11-20 14:18:00|2471.06|2471.06|2471.34|2471.34|2471.4|2471.4|2471.06|2471.06|0
1605881890000|2020-11-20 14:18:10|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|0
1605881900000|2020-11-20 14:18:20|2471.61|2471.61|2471.57|2471.57|2471.61|2471.61|2471.57|2471.57|0
1605881920000|2020-11-20 14:18:40|2471.24|2471.24|2471.2|2471.2|2471.24|2471.24|2471.2|2471.2|0
1605881940000|2020-11-20 14:19:00|2471.09|2471.09|2471.03|2471.03|2471.09|2471.09|2471.03|2471.03|0
1605881960000|2020-11-20 14:19:20|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|0
1605881970000|2020-11-20 14:19:30|2471.03|2471.03|2470.86|2470.86|2471.03|2471.03|2470.86|2470.86|0
1605881980000|2020-11-20 14:19:40|2470.53|2470.53|2470.26|2470.26|2470.53|2470.53|2470.09|2470.09|0
1605881990000|2020-11-20 14:19:50|2470.43|2470.43|2470.26|2470.26|2470.43|2470.43|2470.26|2470.26|0
1605882000000|2020-11-20 14:20:00|2470.43|2470.43|2469.87|2469.87|2470.43|2470.43|2469.86|2469.86|0
1605882010000|2020-11-20 14:20:10|2470.2|2470.2|2470.58|2470.58|2470.58|2470.58|2470.2|2470.2|0
1605882030000|2020-11-20 14:20:30|2470.25|2470.25|2470.51|2470.51|2470.51|2470.51|2470.25|2470.25|0
1605882040000|2020-11-20 14:20:40|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|2470.68|0
1605882050000|2020-11-20 14:20:50|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|2470.51|0
1605882060000|2020-11-20 14:21:00|2470.57|2470.57|2470.67|2470.67|2470.67|2470.67|2470.57|2470.57|0
1605882070000|2020-11-20 14:21:10|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|2470.7|0
1605882080000|2020-11-20 14:21:20|2470.71|2470.71|2470.72|2470.72|2470.72|2470.72|2470.71|2470.71|0
1605882090000|2020-11-20 14:21:30|2470.87|2470.87|2470.99|2470.99|2471.1|2471.1|2470.87|2470.87|0
1605882100000|2020-11-20 14:21:40|2471|2471|2470.84|2470.84|2471.01|2471.01|2470.84|2470.84|0
1605882110000|2020-11-20 14:21:50|2471|2471|2471|2471|2471|2471|2471|2471|0
1605882120000|2020-11-20 14:22:00|2471.01|2471.01|2470.35|2470.35|2471.01|2471.01|2470.35|2470.35|0
1605882130000|2020-11-20 14:22:10|2470.18|2470.18|2470.03|2470.03|2470.18|2470.18|2470.03|2470.03|0
1605882140000|2020-11-20 14:22:20|2469.86|2469.86|2469.8|2469.8|2469.86|2469.86|2469.75|2469.75|0
1605882150000|2020-11-20 14:22:30|2469.84|2469.84|2469.88|2469.88|2469.88|2469.88|2469.82|2469.82|0
1605882160000|2020-11-20 14:22:40|2469.71|2469.71|2469.88|2469.88|2469.89|2469.89|2469.54|2469.54|0
1605882170000|2020-11-20 14:22:50|2469.71|2469.71|2469.74|2469.74|2469.74|2469.74|2469.71|2469.71|0
1605882180000|2020-11-20 14:23:00|2469.7|2469.7|2469.94|2469.94|2469.94|2469.94|2469.7|2469.7|0
1605882190000|2020-11-20 14:23:10|2470.11|2470.11|2470.02|2470.02|2470.11|2470.11|2469.99|2469.99|0
1605882200000|2020-11-20 14:23:20|2469.99|2469.99|2469.82|2469.82|2469.99|2469.99|2469.82|2469.82|0
1605882220000|2020-11-20 14:23:40|2469.83|2469.83|2469.25|2469.25|2469.83|2469.83|2469.25|2469.25|0
1605882240000|2020-11-20 14:24:00|2469.08|2469.08|2468.85|2468.85|2469.08|2469.08|2468.85|2468.85|0
1605882250000|2020-11-20 14:24:10|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|2468.63|0
1605882260000|2020-11-20 14:24:20|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|2468.57|0
1605882280000|2020-11-20 14:24:40|2468.54|2468.54|2468.54|2468.54|2468.54|2468.54|2468.37|2468.37|0
1605882290000|2020-11-20 14:24:50|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|2468.55|0
1605882300000|2020-11-20 14:25:00|2468.61|2468.61|2467.61|2467.61|2468.61|2468.61|2467.61|2467.61|0
1605882310000|2020-11-20 14:25:10|2467.49|2467.49|2467.49|2467.49|2467.49|2467.49|2467.49|2467.49|0
1605882330000|2020-11-20 14:25:30|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|0
1605882340000|2020-11-20 14:25:40|2467.49|2467.49|2467.53|2467.53|2467.53|2467.53|2467.49|2467.49|0
1605882350000|2020-11-20 14:25:50|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|2467.7|0
1605882360000|2020-11-20 14:26:00|2467.53|2467.53|2467.64|2467.64|2467.64|2467.64|2467.47|2467.47|0
1605882370000|2020-11-20 14:26:10|2467.47|2467.47|2467.5|2467.5|2467.5|2467.5|2467.34|2467.34|0
1605882380000|2020-11-20 14:26:20|2467.62|2467.62|2467.65|2467.65|2467.71|2467.71|2467.59|2467.59|0
1605882390000|2020-11-20 14:26:30|2467.76|2467.76|2467.71|2467.71|2467.76|2467.76|2467.71|2467.71|0
1605882400000|2020-11-20 14:26:40|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|2467.65|0
1605882420000|2020-11-20 14:27:00|2467.71|2467.71|2467.71|2467.71|2467.76|2467.76|2467.65|2467.65|0
1605882430000|2020-11-20 14:27:10|2468.04|2468.04|2468.21|2468.21|2468.21|2468.21|2468.04|2468.04|0
1605882440000|2020-11-20 14:27:20|2468.22|2468.22|2468|2468|2468.22|2468.22|2468|2468|0
1605882450000|2020-11-20 14:27:30|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|2467.99|0
1605882460000|2020-11-20 14:27:40|2468|2468|2468.02|2468.02|2468.02|2468.02|2468|2468|0
1605882470000|2020-11-20 14:27:50|2468.18|2468.18|2468.17|2468.17|2468.18|2468.18|2468.17|2468.17|0
1605882480000|2020-11-20 14:28:00|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|2468.5|0
1605882490000|2020-11-20 14:28:10|2468.73|2468.73|2469.37|2469.37|2469.48|2469.48|2468.73|2468.73|0
1605882500000|2020-11-20 14:28:20|2469.31|2469.31|2469.14|2469.14|2469.31|2469.31|2468.81|2468.81|0
1605882510000|2020-11-20 14:28:30|2469.37|2469.37|2469.31|2469.31|2469.37|2469.37|2469.31|2469.31|0
1605882520000|2020-11-20 14:28:40|2469.2|2469.2|2469.41|2469.41|2469.53|2469.53|2469.2|2469.2|0
1605882530000|2020-11-20 14:28:50|2469.43|2469.43|2469.41|2469.41|2469.43|2469.43|2469.41|2469.41|0
1605882540000|2020-11-20 14:29:00|2469.58|2469.58|2469.58|2469.58|2469.58|2469.58|2469.58|2469.58|0
1605882550000|2020-11-20 14:29:10|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|0
1605882560000|2020-11-20 14:29:20|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|2469.71|0
1605882570000|2020-11-20 14:29:30|2469.65|2469.65|2469.61|2469.61|2470.04|2470.04|2469.61|2469.61|0
1605882580000|2020-11-20 14:29:40|2469.65|2469.65|2469.65|2469.65|2469.65|2469.65|2469.65|2469.65|0
1605882590000|2020-11-20 14:29:50|2469.69|2469.69|2469.69|2469.69|2469.73|2469.73|2469.69|2469.69|0
1605882600000|2020-11-20 14:30:00|2469.65|2469.65|2468.79|2468.79|2469.69|2469.69|2468.52|2468.52|0
1605882610000|2020-11-20 14:30:10|2468.56|2468.56|2468.14|2468.14|2468.56|2468.56|2468.14|2468.14|0
1605882620000|2020-11-20 14:30:20|2467.97|2467.97|2466.92|2466.92|2467.97|2467.97|2466.84|2466.84|0
1605882630000|2020-11-20 14:30:30|2466.75|2466.75|2466.4|2466.4|2466.75|2466.75|2466.2|2466.2|0
1605882640000|2020-11-20 14:30:40|2466.45|2466.45|2467.95|2467.95|2467.95|2467.95|2466.45|2466.45|0
1605882650000|2020-11-20 14:30:50|2467.99|2467.99|2468.06|2468.06|2468.4|2468.4|2467.99|2467.99|0
1605882660000|2020-11-20 14:31:00|2468.01|2468.01|2468.5|2468.5|2468.5|2468.5|2468.01|2468.01|0
1605882670000|2020-11-20 14:31:10|2468.56|2468.56|2468.56|2468.56|2468.56|2468.56|2468.56|2468.56|0
1605882680000|2020-11-20 14:31:20|2469.39|2469.39|2469.38|2469.38|2469.39|2469.39|2469.38|2469.38|0
1605882690000|2020-11-20 14:31:30|2469.32|2469.32|2469.26|2469.26|2469.38|2469.38|2469.26|2469.26|0
1605882700000|2020-11-20 14:31:40|2468.93|2468.93|2468.99|2468.99|2468.99|2468.99|2468.71|2468.71|0
1605882710000|2020-11-20 14:31:50|2469.04|2469.04|2469.02|2469.02|2469.04|2469.04|2469.02|2469.02|0
1605882720000|2020-11-20 14:32:00|2468.97|2468.97|2467.25|2467.25|2468.97|2468.97|2466.82|2466.82|0
1605882730000|2020-11-20 14:32:10|2467.2|2467.2|2467.42|2467.42|2467.42|2467.42|2467.2|2467.2|0
1605882740000|2020-11-20 14:32:20|2467.36|2467.36|2467.53|2467.53|2467.53|2467.53|2467.32|2467.32|0
1605882750000|2020-11-20 14:32:30|2467.57|2467.57|2467.82|2467.82|2467.82|2467.82|2467.42|2467.42|0
1605882760000|2020-11-20 14:32:40|2468.49|2468.49|2468.8|2468.8|2468.91|2468.91|2468.49|2468.49|0
1605882770000|2020-11-20 14:32:50|2468.97|2468.97|2469.89|2469.89|2469.89|2469.89|2468.97|2468.97|0
1605882780000|2020-11-20 14:33:00|2469.94|2469.94|2470.83|2470.83|2471|2471|2469.94|2469.94|0
1605882790000|2020-11-20 14:33:10|2470.5|2470.5|2470.95|2470.95|2470.95|2470.95|2470.44|2470.44|0
1605882800000|2020-11-20 14:33:20|2470.91|2470.91|2470.83|2470.83|2470.91|2470.91|2470.74|2470.74|0
1605882810000|2020-11-20 14:33:30|2470.82|2470.82|2471.1|2471.1|2471.28|2471.28|2470.82|2470.82|0
1605882820000|2020-11-20 14:33:40|2471.18|2471.18|2472.08|2472.08|2472.08|2472.08|2471.18|2471.18|0
1605882830000|2020-11-20 14:33:50|2472.19|2472.19|2472.02|2472.02|2472.19|2472.19|2472.02|2472.02|0
1605882840000|2020-11-20 14:34:00|2471.91|2471.91|2470.25|2470.25|2471.98|2471.98|2470.25|2470.25|0
1605882850000|2020-11-20 14:34:10|2470.19|2470.19|2470.12|2470.12|2470.19|2470.19|2470.12|2470.12|0
1605882860000|2020-11-20 14:34:20|2470.45|2470.45|2470.29|2470.29|2470.45|2470.45|2470.12|2470.12|0
1605882870000|2020-11-20 14:34:30|2470.34|2470.34|2469.21|2469.21|2470.34|2470.34|2469.21|2469.21|0
1605882880000|2020-11-20 14:34:40|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|2469.04|0
1605882890000|2020-11-20 14:34:50|2469.08|2469.08|2469.06|2469.06|2469.19|2469.19|2469.03|2469.03|0
1605882900000|2020-11-20 14:35:00|2468.89|2468.89|2468.59|2468.59|2468.89|2468.89|2468.26|2468.26|0
1605882910000|2020-11-20 14:35:10|2468.42|2468.42|2467.94|2467.94|2468.42|2468.42|2467.94|2467.94|0
1605882920000|2020-11-20 14:35:20|2468.11|2468.11|2467.72|2467.72|2468.11|2468.11|2467.72|2467.72|0
1605882930000|2020-11-20 14:35:30|2467.55|2467.55|2467.38|2467.38|2467.55|2467.55|2467.38|2467.38|0
1605882940000|2020-11-20 14:35:40|2467.41|2467.41|2467.39|2467.39|2467.41|2467.41|2467.39|2467.39|0
1605882950000|2020-11-20 14:35:50|2467.22|2467.22|2466.99|2466.99|2467.22|2467.22|2466.99|2466.99|0
1605882960000|2020-11-20 14:36:00|2467.49|2467.49|2467.37|2467.37|2467.55|2467.55|2467.37|2467.37|0
1605882970000|2020-11-20 14:36:10|2467.04|2467.04|2467.65|2467.65|2467.7|2467.7|2467.04|2467.04|0
1605882980000|2020-11-20 14:36:20|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|2467.66|0
1605882990000|2020-11-20 14:36:30|2467.68|2467.68|2467.68|2467.68|2467.68|2467.68|2467.67|2467.67|0
1605883000000|2020-11-20 14:36:40|2467.85|2467.85|2468.41|2468.41|2468.41|2468.41|2467.85|2467.85|0
1605883010000|2020-11-20 14:36:50|2468.57|2468.57|2468.45|2468.45|2468.57|2468.57|2468.45|2468.45|0
1605883020000|2020-11-20 14:37:00|2468.17|2468.17|2469|2469|2469.04|2469.04|2468.17|2468.17|0
1605883030000|2020-11-20 14:37:10|2469.01|2469.01|2468.95|2468.95|2469.07|2469.07|2468.95|2468.95|0
1605883040000|2020-11-20 14:37:20|2468.96|2468.96|2469.08|2469.08|2469.21|2469.21|2468.96|2468.96|0
1605883050000|2020-11-20 14:37:30|2469.14|2469.14|2469.14|2469.14|2469.25|2469.25|2469.08|2469.08|0
1605883060000|2020-11-20 14:37:40|2468.81|2468.81|2468.9|2468.9|2468.9|2468.9|2468.81|2468.81|0
1605883070000|2020-11-20 14:37:50|2468.94|2468.94|2469.32|2469.32|2469.32|2469.32|2468.94|2468.94|0
1605883080000|2020-11-20 14:38:00|2469.36|2469.36|2470.14|2470.14|2470.14|2470.14|2469.36|2469.36|0
1605883090000|2020-11-20 14:38:10|2470.3|2470.3|2471.24|2471.24|2471.35|2471.35|2470.3|2470.3|0
1605883110000|2020-11-20 14:38:30|2471.28|2471.28|2471.07|2471.07|2471.28|2471.28|2471|2471|0
1605883120000|2020-11-20 14:38:40|2471.01|2471.01|2470.39|2470.39|2471.01|2471.01|2470.39|2470.39|0
1605883130000|2020-11-20 14:38:50|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|2470.56|0
1605883140000|2020-11-20 14:39:00|2470.57|2470.57|2470.18|2470.18|2470.57|2470.57|2470.18|2470.18|0
1605883150000|2020-11-20 14:39:10|2470.22|2470.22|2470.26|2470.26|2470.31|2470.31|2470.22|2470.22|0
1605883160000|2020-11-20 14:39:20|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|0
1605883170000|2020-11-20 14:39:30|2470.71|2470.71|2470.75|2470.75|2470.75|2470.75|2470.71|2470.71|0
1605883180000|2020-11-20 14:39:40|2470.91|2470.91|2471.1|2471.1|2471.1|2471.1|2470.91|2470.91|0
1605883190000|2020-11-20 14:39:50|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|2470.93|0
1605883200000|2020-11-20 14:40:00|2470.88|2470.88|2472|2472|2472|2472|2470.88|2470.88|0
1605883210000|2020-11-20 14:40:10|2472.16|2472.16|2471.22|2471.22|2472.16|2472.16|2471.22|2471.22|0
1605883220000|2020-11-20 14:40:20|2471.27|2471.27|2471.16|2471.16|2471.27|2471.27|2471.16|2471.16|0
1605883230000|2020-11-20 14:40:30|2471.15|2471.15|2471.09|2471.09|2471.15|2471.15|2471.09|2471.09|0
1605883240000|2020-11-20 14:40:40|2471.1|2471.1|2471.28|2471.28|2471.44|2471.44|2471.1|2471.1|0
1605883250000|2020-11-20 14:40:50|2471.73|2471.73|2471.9|2471.9|2471.9|2471.9|2471.73|2471.73|0
1605883260000|2020-11-20 14:41:00|2471.89|2471.89|2471.99|2471.99|2471.99|2471.99|2471.89|2471.89|0
1605883270000|2020-11-20 14:41:10|2472.03|2472.03|2472.48|2472.48|2472.65|2472.65|2472.03|2472.03|0
1605883280000|2020-11-20 14:41:20|2472.54|2472.54|2472.61|2472.61|2472.61|2472.61|2472.54|2472.54|0
1605883290000|2020-11-20 14:41:30|2472.44|2472.44|2472.48|2472.48|2472.48|2472.48|2472.44|2472.44|0
1605883300000|2020-11-20 14:41:40|2472.53|2472.53|2473.25|2473.25|2473.25|2473.25|2472.53|2472.53|0
1605883310000|2020-11-20 14:41:50|2473.28|2473.28|2473.77|2473.77|2473.94|2473.94|2473.28|2473.28|0
1605883320000|2020-11-20 14:42:00|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|0
1605883330000|2020-11-20 14:42:10|2474.59|2474.59|2474.84|2474.84|2474.84|2474.84|2474.59|2474.59|0
1605883340000|2020-11-20 14:42:20|2474.9|2474.9|2475.06|2475.06|2475.06|2475.06|2474.9|2474.9|0
1605883350000|2020-11-20 14:42:30|2475.17|2475.17|2474.93|2474.93|2475.17|2475.17|2474.93|2474.93|0
1605883360000|2020-11-20 14:42:40|2475.1|2475.1|2475.31|2475.31|2475.31|2475.31|2474.93|2474.93|0
1605883370000|2020-11-20 14:42:50|2475.33|2475.33|2476.19|2476.19|2476.31|2476.31|2475.33|2475.33|0
1605883380000|2020-11-20 14:43:00|2476.2|2476.2|2477.41|2477.41|2477.41|2477.41|2476.2|2476.2|0
1605883390000|2020-11-20 14:43:10|2477.45|2477.45|2477.4|2477.4|2477.45|2477.45|2477.29|2477.29|0
1605883400000|2020-11-20 14:43:20|2477.44|2477.44|2477.56|2477.56|2477.57|2477.57|2477.4|2477.4|0
1605883410000|2020-11-20 14:43:30|2477.51|2477.51|2477.98|2477.98|2478.42|2478.42|2477.51|2477.51|0
1605883420000|2020-11-20 14:43:40|2477.93|2477.93|2477.51|2477.51|2477.93|2477.93|2477.51|2477.51|0
1605883430000|2020-11-20 14:43:50|2477.5|2477.5|2477.5|2477.5|2477.5|2477.5|2477.5|2477.5|0
1605883440000|2020-11-20 14:44:00|2477.45|2477.45|2476.89|2476.89|2477.45|2477.45|2476.89|2476.89|0
1605883450000|2020-11-20 14:44:10|2476.78|2476.78|2476.29|2476.29|2476.78|2476.78|2476.28|2476.28|0
1605883460000|2020-11-20 14:44:20|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|0
1605883470000|2020-11-20 14:44:30|2475.78|2475.78|2476.3|2476.3|2476.3|2476.3|2475.78|2475.78|0
1605883480000|2020-11-20 14:44:40|2476.19|2476.19|2475.95|2475.95|2476.19|2476.19|2475.95|2475.95|0
1605883490000|2020-11-20 14:44:50|2475.78|2475.78|2475.67|2475.67|2475.78|2475.78|2475.67|2475.67|0
1605883500000|2020-11-20 14:45:00|2475.34|2475.34|2475.7|2475.7|2475.87|2475.87|2475.34|2475.34|0
1605883510000|2020-11-20 14:45:10|2475.81|2475.81|2475.48|2475.48|2475.81|2475.81|2475.48|2475.48|0
1605883520000|2020-11-20 14:45:20|2475.64|2475.64|2475.8|2475.8|2475.81|2475.81|2475.48|2475.48|0
1605883530000|2020-11-20 14:45:30|2475.63|2475.63|2475.47|2475.47|2475.63|2475.63|2475.47|2475.47|0
1605883540000|2020-11-20 14:45:40|2475.34|2475.34|2475.51|2475.51|2475.56|2475.56|2475.11|2475.11|0
1605883550000|2020-11-20 14:45:50|2475.35|2475.35|2475.67|2475.67|2475.84|2475.84|2475.24|2475.24|0
1605883560000|2020-11-20 14:46:00|2475.73|2475.73|2475.78|2475.78|2475.9|2475.9|2475.73|2475.73|0
1605883570000|2020-11-20 14:46:10|2475.9|2475.9|2476.5|2476.5|2476.83|2476.83|2475.9|2475.9|0
1605883580000|2020-11-20 14:46:20|2476.66|2476.66|2476.87|2476.87|2476.87|2476.87|2476.5|2476.5|0
1605883590000|2020-11-20 14:46:30|2476.7|2476.7|2476.68|2476.68|2476.93|2476.93|2476.68|2476.68|0
1605883600000|2020-11-20 14:46:40|2476.74|2476.74|2476.63|2476.63|2476.85|2476.85|2476.63|2476.63|0
1605883610000|2020-11-20 14:46:50|2476.69|2476.69|2476.63|2476.63|2476.85|2476.85|2476.63|2476.63|0
1605883620000|2020-11-20 14:47:00|2476.23|2476.23|2475.53|2475.53|2476.34|2476.34|2475.48|2475.48|0
1605883630000|2020-11-20 14:47:10|2475.57|2475.57|2475.78|2475.78|2475.78|2475.78|2475.57|2475.57|0
1605883640000|2020-11-20 14:47:20|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|0
1605883650000|2020-11-20 14:47:30|2475.5|2475.5|2475.13|2475.13|2475.5|2475.5|2475.13|2475.13|0
1605883660000|2020-11-20 14:47:40|2475.08|2475.08|2473.95|2473.95|2475.08|2475.08|2473.9|2473.9|0
1605883670000|2020-11-20 14:47:50|2473.9|2473.9|2473.89|2473.89|2473.9|2473.9|2473.89|2473.89|0
1605883680000|2020-11-20 14:48:00|2473.94|2473.94|2473.64|2473.64|2473.95|2473.95|2473.64|2473.64|0
1605883690000|2020-11-20 14:48:10|2473.41|2473.41|2473.46|2473.46|2473.52|2473.52|2473.35|2473.35|0
1605883700000|2020-11-20 14:48:20|2472.98|2472.98|2473.09|2473.09|2473.09|2473.09|2472.64|2472.64|0
1605883710000|2020-11-20 14:48:30|2473.05|2473.05|2472.45|2472.45|2473.05|2473.05|2472.28|2472.28|0
1605883720000|2020-11-20 14:48:40|2472.43|2472.43|2472.52|2472.52|2472.59|2472.59|2472.43|2472.43|0
1605883730000|2020-11-20 14:48:50|2472.73|2472.73|2472.9|2472.9|2472.95|2472.95|2472.73|2472.73|0
1605883740000|2020-11-20 14:49:00|2472.73|2472.73|2473.16|2473.16|2473.16|2473.16|2472.7|2472.7|0
1605883750000|2020-11-20 14:49:10|2473.21|2473.21|2473.38|2473.38|2473.38|2473.38|2473.21|2473.21|0
1605883760000|2020-11-20 14:49:20|2473.5|2473.5|2473.45|2473.45|2473.78|2473.78|2473.45|2473.45|0
1605883770000|2020-11-20 14:49:30|2473.41|2473.41|2472.77|2472.77|2473.41|2473.41|2472.77|2472.77|0
1605883780000|2020-11-20 14:49:40|2472.93|2472.93|2473.21|2473.21|2473.27|2473.27|2472.93|2472.93|0
1605883790000|2020-11-20 14:49:50|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|2473.15|0
1605883800000|2020-11-20 14:50:00|2473.37|2473.37|2473.45|2473.45|2473.49|2473.49|2473.37|2473.37|0
1605883810000|2020-11-20 14:50:10|2473.41|2473.41|2472.37|2472.37|2473.41|2473.41|2472.21|2472.21|0
1605883820000|2020-11-20 14:50:20|2472.33|2472.33|2472.05|2472.05|2472.33|2472.33|2472.05|2472.05|0
1605883830000|2020-11-20 14:50:30|2471.89|2471.89|2471.66|2471.66|2471.89|2471.89|2471.66|2471.66|0
1605883840000|2020-11-20 14:50:40|2471.78|2471.78|2471.72|2471.72|2471.78|2471.78|2471.72|2471.72|0
1605883850000|2020-11-20 14:50:50|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|0
1605883870000|2020-11-20 14:51:10|2472.34|2472.34|2471.84|2471.84|2472.34|2472.34|2471.84|2471.84|0
1605883880000|2020-11-20 14:51:20|2471.79|2471.79|2471.51|2471.51|2471.79|2471.79|2471.51|2471.51|0
1605883890000|2020-11-20 14:51:30|2471.34|2471.34|2470.98|2470.98|2471.34|2471.34|2470.98|2470.98|0
1605883900000|2020-11-20 14:51:40|2470.93|2470.93|2470.49|2470.49|2470.93|2470.93|2470.49|2470.49|0
1605883910000|2020-11-20 14:51:50|2470.4|2470.4|2470.27|2470.27|2470.4|2470.4|2470.08|2470.08|0
1605883920000|2020-11-20 14:52:00|2470.24|2470.24|2469.62|2469.62|2470.24|2470.24|2469.62|2469.62|0
1605883930000|2020-11-20 14:52:10|2469.46|2469.46|2469.29|2469.29|2469.46|2469.46|2469.29|2469.29|0
1605883940000|2020-11-20 14:52:20|2469.79|2469.79|2470.08|2470.08|2470.08|2470.08|2469.79|2469.79|0
1605883950000|2020-11-20 14:52:30|2470.04|2470.04|2469.81|2469.81|2470.04|2470.04|2469.81|2469.81|0
1605883960000|2020-11-20 14:52:40|2469.7|2469.7|2469.66|2469.66|2469.7|2469.7|2469.66|2469.66|0
1605883970000|2020-11-20 14:52:50|2468.77|2468.77|2467.9|2467.9|2468.77|2468.77|2467.9|2467.9|0
1605883980000|2020-11-20 14:53:00|2467.84|2467.84|2467.14|2467.14|2467.84|2467.84|2467.14|2467.14|0
1605883990000|2020-11-20 14:53:10|2467.19|2467.19|2467.23|2467.23|2467.23|2467.23|2467.19|2467.19|0
1605884000000|2020-11-20 14:53:20|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|0
1605884010000|2020-11-20 14:53:30|2467.62|2467.62|2468.1|2468.1|2468.1|2468.1|2467.62|2467.62|0
1605884020000|2020-11-20 14:53:40|2468.14|2468.14|2469.16|2469.16|2469.16|2469.16|2468.14|2468.14|0
1605884030000|2020-11-20 14:53:50|2469.05|2469.05|2468.51|2468.51|2469.05|2469.05|2468.51|2468.51|0
1605884050000|2020-11-20 14:54:10|2468.34|2468.34|2467.11|2467.11|2468.34|2468.34|2467.11|2467.11|0
1605884060000|2020-11-20 14:54:20|2467.15|2467.15|2467.25|2467.25|2467.48|2467.48|2467.15|2467.15|0
1605884070000|2020-11-20 14:54:30|2467.24|2467.24|2467.13|2467.13|2467.24|2467.24|2467.13|2467.13|0
1605884080000|2020-11-20 14:54:40|2467.35|2467.35|2467.45|2467.45|2467.45|2467.45|2466.96|2466.96|0
1605884090000|2020-11-20 14:54:50|2467.79|2467.79|2467.53|2467.53|2467.79|2467.79|2467.53|2467.53|0
1605884100000|2020-11-20 14:55:00|2467.59|2467.59|2467.63|2467.63|2467.63|2467.63|2467.55|2467.55|0
1605884110000|2020-11-20 14:55:10|2467.65|2467.65|2467.64|2467.64|2467.65|2467.65|2467.64|2467.64|0
1605884120000|2020-11-20 14:55:20|2467.75|2467.75|2467.64|2467.64|2467.75|2467.75|2467.64|2467.64|0
1605884130000|2020-11-20 14:55:30|2467.58|2467.58|2466.91|2466.91|2467.58|2467.58|2466.86|2466.86|0
1605884140000|2020-11-20 14:55:40|2467.08|2467.08|2466.91|2466.91|2467.08|2467.08|2466.91|2466.91|0
1605884160000|2020-11-20 14:56:00|2467.14|2467.14|2466.91|2466.91|2467.47|2467.47|2466.85|2466.85|0
1605884170000|2020-11-20 14:56:10|2466.71|2466.71|2466.34|2466.34|2466.71|2466.71|2466.34|2466.34|0
1605884190000|2020-11-20 14:56:30|2466.61|2466.61|2466.32|2466.32|2466.92|2466.92|2466.32|2466.32|0
1605884200000|2020-11-20 14:56:40|2466.38|2466.38|2466.43|2466.43|2466.49|2466.49|2466.26|2466.26|0
1605884210000|2020-11-20 14:56:50|2466.26|2466.26|2466.25|2466.25|2466.26|2466.26|2466.21|2466.21|0
1605884230000|2020-11-20 14:57:10|2466.56|2466.56|2466.52|2466.52|2466.56|2466.56|2466.52|2466.52|0
1605884240000|2020-11-20 14:57:20|2466.41|2466.41|2466.63|2466.63|2466.63|2466.63|2466.41|2466.41|0
1605884250000|2020-11-20 14:57:30|2466.4|2466.4|2466.34|2466.34|2466.4|2466.4|2466.34|2466.34|0
1605884260000|2020-11-20 14:57:40|2466.31|2466.31|2465.97|2465.97|2466.31|2466.31|2465.97|2465.97|0
1605884270000|2020-11-20 14:57:50|2466.14|2466.14|2466.14|2466.14|2466.14|2466.14|2466.14|2466.14|0
1605884280000|2020-11-20 14:58:00|2466.2|2466.2|2465.88|2465.88|2466.2|2466.2|2465.88|2465.88|0
1605884290000|2020-11-20 14:58:10|2465.8|2465.8|2465.8|2465.8|2465.88|2465.88|2465.8|2465.8|0
1605884300000|2020-11-20 14:58:20|2465.97|2465.97|2466.57|2466.57|2466.68|2466.68|2465.97|2465.97|0
1605884310000|2020-11-20 14:58:30|2466.61|2466.61|2467.06|2467.06|2467.33|2467.33|2466.61|2466.61|0
1605884320000|2020-11-20 14:58:40|2467.1|2467.1|2467.04|2467.04|2467.1|2467.1|2467.04|2467.04|0
1605884330000|2020-11-20 14:58:50|2466.88|2466.88|2467.23|2467.23|2467.23|2467.23|2466.88|2466.88|0
1605884340000|2020-11-20 14:59:00|2467.29|2467.29|2468.06|2468.06|2468.06|2468.06|2467.29|2467.29|0
1605884350000|2020-11-20 14:59:10|2468.07|2468.07|2467.9|2467.9|2468.07|2468.07|2467.9|2467.9|0
1605884360000|2020-11-20 14:59:20|2468.07|2468.07|2467.84|2467.84|2468.07|2468.07|2467.84|2467.84|0
1605884370000|2020-11-20 14:59:30|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|2468.02|0
1605884380000|2020-11-20 14:59:40|2467.97|2467.97|2468.31|2468.31|2468.64|2468.64|2467.97|2467.97|0
1605884390000|2020-11-20 14:59:50|2468.2|2468.2|2468.28|2468.28|2468.44|2468.44|2468.2|2468.2|0
1605884400000|2020-11-20 15:00:00|2468.44|2468.44|2468.77|2468.77|2468.77|2468.77|2468.26|2468.26|0
1605884410000|2020-11-20 15:00:10|2468.72|2468.72|2469.86|2469.86|2470.05|2470.05|2468.72|2468.72|0
1605884420000|2020-11-20 15:00:20|2469.93|2469.93|2469.11|2469.11|2470.19|2470.19|2469.11|2469.11|0
1605884430000|2020-11-20 15:00:30|2469.44|2469.44|2469.29|2469.29|2469.44|2469.44|2469.11|2469.11|0
1605884440000|2020-11-20 15:00:40|2469.46|2469.46|2470.18|2470.18|2470.18|2470.18|2469.12|2469.12|0
1605884450000|2020-11-20 15:00:50|2470.24|2470.24|2469.44|2469.44|2470.24|2470.24|2469.44|2469.44|0
1605884460000|2020-11-20 15:01:00|2469.36|2469.36|2469.29|2469.29|2469.54|2469.54|2469.29|2469.29|0
1605884470000|2020-11-20 15:01:10|2469.26|2469.26|2469.56|2469.56|2469.84|2469.84|2469.26|2469.26|0
1605884480000|2020-11-20 15:01:20|2469.57|2469.57|2469.4|2469.4|2469.57|2469.57|2469.4|2469.4|0
1605884490000|2020-11-20 15:01:30|2469.42|2469.42|2469.87|2469.87|2469.87|2469.87|2469.42|2469.42|0
1605884500000|2020-11-20 15:01:40|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|2469.81|0
1605884510000|2020-11-20 15:01:50|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|2469.75|0
1605884520000|2020-11-20 15:02:00|2469.76|2469.76|2469.13|2469.13|2469.76|2469.76|2469.13|2469.13|0
1605884530000|2020-11-20 15:02:10|2469.25|2469.25|2468.99|2468.99|2469.3|2469.3|2468.87|2468.87|0
1605884540000|2020-11-20 15:02:20|2469.04|2469.04|2468.96|2468.96|2469.04|2469.04|2468.96|2468.96|0
1605884550000|2020-11-20 15:02:30|2468.79|2468.79|2468.47|2468.47|2468.79|2468.79|2467.76|2467.76|0
1605884560000|2020-11-20 15:02:40|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|2468.52|0
1605884570000|2020-11-20 15:02:50|2468.5|2468.5|2468.69|2468.69|2468.69|2468.69|2468.35|2468.35|0
1605884580000|2020-11-20 15:03:00|2468.73|2468.73|2468.84|2468.84|2469.18|2469.18|2468.73|2468.73|0
1605884590000|2020-11-20 15:03:10|2468.73|2468.73|2468.56|2468.56|2468.73|2468.73|2468.5|2468.5|0
1605884600000|2020-11-20 15:03:20|2468.5|2468.5|2467.9|2467.9|2468.5|2468.5|2467.9|2467.9|0
1605884610000|2020-11-20 15:03:30|2467.96|2467.96|2467.2|2467.2|2467.96|2467.96|2467.2|2467.2|0
1605884620000|2020-11-20 15:03:40|2467.64|2467.64|2467.47|2467.47|2467.64|2467.64|2467.47|2467.47|0
1605884630000|2020-11-20 15:03:50|2467.63|2467.63|2468|2468|2468|2468|2467.63|2467.63|0
1605884640000|2020-11-20 15:04:00|2468.04|2468.04|2468.21|2468.21|2468.32|2468.32|2468.04|2468.04|0
1605884650000|2020-11-20 15:04:10|2468.37|2468.37|2468.44|2468.44|2468.7|2468.7|2468.36|2468.36|0
1605884660000|2020-11-20 15:04:20|2468.33|2468.33|2468.38|2468.38|2468.5|2468.5|2468.33|2468.33|0
1605884670000|2020-11-20 15:04:30|2468.55|2468.55|2468.71|2468.71|2468.71|2468.71|2468.55|2468.55|0
1605884680000|2020-11-20 15:04:40|2468.78|2468.78|2468.62|2468.62|2468.78|2468.78|2468.62|2468.62|0
1605884690000|2020-11-20 15:04:50|2468.54|2468.54|2468.17|2468.17|2468.54|2468.54|2468.17|2468.17|0
1605884700000|2020-11-20 15:05:00|2468.38|2468.38|2469.41|2469.41|2469.57|2469.57|2468.38|2468.38|0
1605884710000|2020-11-20 15:05:10|2469.58|2469.58|2469.21|2469.21|2469.92|2469.92|2469.21|2469.21|0
1605884720000|2020-11-20 15:05:20|2469.38|2469.38|2468.6|2468.6|2469.38|2469.38|2468.48|2468.48|0
1605884730000|2020-11-20 15:05:30|2468.49|2468.49|2468.65|2468.65|2468.65|2468.65|2468.49|2468.49|0
1605884740000|2020-11-20 15:05:40|2468.49|2468.49|2468.19|2468.19|2468.49|2468.49|2468.19|2468.19|0
1605884750000|2020-11-20 15:05:50|2468.16|2468.16|2467.94|2467.94|2468.16|2468.16|2467.94|2467.94|0
1605884760000|2020-11-20 15:06:00|2468.11|2468.11|2467.94|2467.94|2468.22|2468.22|2467.89|2467.89|0
1605884770000|2020-11-20 15:06:10|2467.89|2467.89|2467.88|2467.88|2467.94|2467.94|2467.72|2467.72|0
1605884780000|2020-11-20 15:06:20|2467.77|2467.77|2468.57|2468.57|2468.57|2468.57|2467.77|2467.77|0
1605884790000|2020-11-20 15:06:30|2468.8|2468.8|2469.7|2469.7|2469.7|2469.7|2468.75|2468.75|0
1605884800000|2020-11-20 15:06:40|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|2469.73|0
1605884810000|2020-11-20 15:06:50|2469.81|2469.81|2470.64|2470.64|2470.69|2470.69|2469.81|2469.81|0
1605884820000|2020-11-20 15:07:00|2470.47|2470.47|2470.14|2470.14|2470.47|2470.47|2470.14|2470.14|0
1605884830000|2020-11-20 15:07:10|2470.16|2470.16|2469.56|2469.56|2470.16|2470.16|2469.35|2469.35|0
1605884840000|2020-11-20 15:07:20|2469.6|2469.6|2469.73|2469.73|2469.79|2469.79|2469.6|2469.6|0
1605884850000|2020-11-20 15:07:30|2469.68|2469.68|2469.64|2469.64|2469.68|2469.68|2469.31|2469.31|0
1605884860000|2020-11-20 15:07:40|2469.58|2469.58|2469.58|2469.58|2469.64|2469.64|2469.58|2469.58|0
1605884870000|2020-11-20 15:07:50|2469.42|2469.42|2468.79|2468.79|2469.42|2469.42|2468.79|2468.79|0
1605884880000|2020-11-20 15:08:00|2468.4|2468.4|2467.79|2467.79|2468.4|2468.4|2467.79|2467.79|0
1605884890000|2020-11-20 15:08:10|2467.63|2467.63|2467.66|2467.66|2467.79|2467.79|2467.63|2467.63|0
1605884900000|2020-11-20 15:08:20|2467.62|2467.62|2467.81|2467.81|2467.81|2467.81|2467.62|2467.62|0
1605884910000|2020-11-20 15:08:30|2467.99|2467.99|2468.04|2468.04|2468.2|2468.2|2467.99|2467.99|0
1605884920000|2020-11-20 15:08:40|2467.92|2467.92|2468.4|2468.4|2468.51|2468.51|2467.87|2467.87|0
1605884930000|2020-11-20 15:08:50|2468.46|2468.46|2468.34|2468.34|2468.5|2468.5|2468.34|2468.34|0
1605884940000|2020-11-20 15:09:00|2468.45|2468.45|2468.15|2468.15|2468.62|2468.62|2467.99|2467.99|0
1605884950000|2020-11-20 15:09:10|2468.27|2468.27|2468.66|2468.66|2468.66|2468.66|2468.27|2468.27|0
1605884960000|2020-11-20 15:09:20|2468.83|2468.83|2469.25|2469.25|2469.59|2469.59|2468.83|2468.83|0
1605884970000|2020-11-20 15:09:30|2469.09|2469.09|2469.48|2469.48|2469.82|2469.82|2469.03|2469.03|0
1605884980000|2020-11-20 15:09:40|2469.82|2469.82|2469.95|2469.95|2469.95|2469.95|2469.82|2469.82|0
1605884990000|2020-11-20 15:09:50|2470|2470|2468.97|2468.97|2470|2470|2468.97|2468.97|0
1605885000000|2020-11-20 15:10:00|2468.96|2468.96|2468.74|2468.74|2468.96|2468.96|2468.74|2468.74|0
1605885010000|2020-11-20 15:10:10|2468.57|2468.57|2468.94|2468.94|2469.11|2469.11|2468.39|2468.39|0
1605885020000|2020-11-20 15:10:20|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|2468.88|0
1605885030000|2020-11-20 15:10:30|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|2468.72|0
1605885040000|2020-11-20 15:10:40|2468.66|2468.66|2468.75|2468.75|2468.75|2468.75|2468.66|2468.66|0
1605885050000|2020-11-20 15:10:50|2468.8|2468.8|2468|2468|2468.8|2468.8|2468|2468|0
1605885060000|2020-11-20 15:11:00|2467.89|2467.89|2467.72|2467.72|2468.05|2468.05|2467.72|2467.72|0
1605885070000|2020-11-20 15:11:10|2467.83|2467.83|2467.95|2467.95|2467.95|2467.95|2467.83|2467.83|0
1605885080000|2020-11-20 15:11:20|2468.06|2468.06|2468.38|2468.38|2468.43|2468.43|2467.99|2467.99|0
1605885090000|2020-11-20 15:11:30|2468.33|2468.33|2468.17|2468.17|2468.33|2468.33|2468.17|2468.17|0
1605885100000|2020-11-20 15:11:40|2467.95|2467.95|2468|2468|2468|2468|2467.95|2467.95|0
1605885110000|2020-11-20 15:11:50|2467.96|2467.96|2467.9|2467.9|2468.02|2468.02|2467.9|2467.9|0
1605885120000|2020-11-20 15:12:00|2467.85|2467.85|2467.79|2467.79|2467.85|2467.85|2467.79|2467.79|0
1605885130000|2020-11-20 15:12:10|2467.7|2467.7|2467.13|2467.13|2467.7|2467.7|2467.13|2467.13|0
1605885140000|2020-11-20 15:12:20|2467.09|2467.09|2466.93|2466.93|2467.09|2467.09|2466.93|2466.93|0
1605885150000|2020-11-20 15:12:30|2466.98|2466.98|2467.52|2467.52|2467.52|2467.52|2466.93|2466.93|0
1605885160000|2020-11-20 15:12:40|2467.47|2467.47|2467.41|2467.41|2467.47|2467.47|2467.13|2467.13|0
1605885170000|2020-11-20 15:12:50|2467.3|2467.3|2466.73|2466.73|2467.3|2467.3|2466.73|2466.73|0
1605885180000|2020-11-20 15:13:00|2466.67|2466.67|2467.25|2467.25|2467.25|2467.25|2466.46|2466.46|0
1605885190000|2020-11-20 15:13:10|2467.41|2467.41|2467.77|2467.77|2467.77|2467.77|2467.41|2467.41|0
1605885200000|2020-11-20 15:13:20|2467.76|2467.76|2467.2|2467.2|2467.76|2467.76|2467.2|2467.2|0
1605885210000|2020-11-20 15:13:30|2467.14|2467.14|2466.78|2466.78|2467.14|2467.14|2466.78|2466.78|0
1605885220000|2020-11-20 15:13:40|2466.84|2466.84|2467.01|2467.01|2467.01|2467.01|2466.78|2466.78|0
1605885230000|2020-11-20 15:13:50|2466.84|2466.84|2467.01|2467.01|2467.07|2467.07|2466.84|2466.84|0
1605885240000|2020-11-20 15:14:00|2467.13|2467.13|2467.14|2467.14|2467.19|2467.19|2467.07|2467.07|0
1605885260000|2020-11-20 15:14:20|2467.2|2467.2|2467.47|2467.47|2467.51|2467.51|2467.2|2467.2|0
1605885270000|2020-11-20 15:14:30|2467.41|2467.41|2467.46|2467.46|2467.58|2467.58|2467.41|2467.41|0
1605885280000|2020-11-20 15:14:40|2467.35|2467.35|2466.34|2466.34|2467.35|2467.35|2466.18|2466.18|0
1605885290000|2020-11-20 15:14:50|2466.11|2466.11|2466.41|2466.41|2466.41|2466.41|2466.07|2466.07|0
1605885300000|2020-11-20 15:15:00|2466.24|2466.24|2465.61|2465.61|2466.24|2466.24|2465.55|2465.55|0
1605885310000|2020-11-20 15:15:10|2465.57|2465.57|2465.43|2465.43|2465.57|2465.57|2465.32|2465.32|0
1605885320000|2020-11-20 15:15:20|2465.47|2465.47|2465.4|2465.4|2465.57|2465.57|2465.4|2465.4|0
1605885330000|2020-11-20 15:15:30|2465.36|2465.36|2465.09|2465.09|2465.37|2465.37|2465.09|2465.09|0
1605885340000|2020-11-20 15:15:40|2465.26|2465.26|2465.24|2465.24|2465.36|2465.36|2465.19|2465.19|0
1605885350000|2020-11-20 15:15:50|2465.08|2465.08|2465|2465|2465.08|2465.08|2465|2465|0
1605885360000|2020-11-20 15:16:00|2464.95|2464.95|2464.55|2464.55|2464.95|2464.95|2464.55|2464.55|0
1605885370000|2020-11-20 15:16:10|2464.44|2464.44|2463.95|2463.95|2464.44|2464.44|2463.95|2463.95|0
1605885380000|2020-11-20 15:16:20|2464.01|2464.01|2463.84|2463.84|2464.01|2464.01|2463.84|2463.84|0
1605885390000|2020-11-20 15:16:30|2463.79|2463.79|2463.92|2463.92|2463.95|2463.95|2463.76|2463.76|0
1605885400000|2020-11-20 15:16:40|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|0
1605885410000|2020-11-20 15:16:50|2463.87|2463.87|2463.76|2463.76|2463.87|2463.87|2463.76|2463.76|0
1605885420000|2020-11-20 15:17:00|2463.81|2463.81|2463.86|2463.86|2463.86|2463.86|2463.74|2463.74|0
1605885430000|2020-11-20 15:17:10|2463.8|2463.8|2463.56|2463.56|2463.8|2463.8|2463.56|2463.56|0
1605885440000|2020-11-20 15:17:20|2463.57|2463.57|2463.97|2463.97|2463.97|2463.97|2463.57|2463.57|0
1605885450000|2020-11-20 15:17:30|2463.8|2463.8|2463.72|2463.72|2463.8|2463.8|2463.72|2463.72|0
1605885460000|2020-11-20 15:17:40|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|2463.68|0
1605885470000|2020-11-20 15:17:50|2463.85|2463.85|2463.96|2463.96|2463.96|2463.96|2463.85|2463.85|0
1605885480000|2020-11-20 15:18:00|2464.13|2464.13|2463.85|2463.85|2464.13|2464.13|2463.85|2463.85|0
1605885490000|2020-11-20 15:18:10|2463.79|2463.79|2464.46|2464.46|2464.46|2464.46|2463.79|2463.79|0
1605885500000|2020-11-20 15:18:20|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|2464.35|0
1605885510000|2020-11-20 15:18:30|2464.29|2464.29|2464.03|2464.03|2464.29|2464.29|2463.97|2463.97|0
1605885530000|2020-11-20 15:18:50|2464.14|2464.14|2464.01|2464.01|2464.14|2464.14|2464.01|2464.01|0
1605885540000|2020-11-20 15:19:00|2463.84|2463.84|2463.99|2463.99|2464.05|2464.05|2463.73|2463.73|0
1605885550000|2020-11-20 15:19:10|2464.16|2464.16|2464.33|2464.33|2464.33|2464.33|2464.16|2464.16|0
1605885560000|2020-11-20 15:19:20|2464.27|2464.27|2464.11|2464.11|2464.27|2464.27|2464.11|2464.11|0
1605885570000|2020-11-20 15:19:30|2463.78|2463.78|2463.72|2463.72|2463.78|2463.78|2463.72|2463.72|0
1605885590000|2020-11-20 15:19:50|2463.56|2463.56|2463.63|2463.63|2463.67|2463.67|2463.56|2463.56|0
1605885600000|2020-11-20 15:20:00|2463.61|2463.61|2463.63|2463.63|2463.63|2463.63|2463.61|2463.61|0
1605885610000|2020-11-20 15:20:10|2463.4|2463.4|2463.23|2463.23|2463.4|2463.4|2463.23|2463.23|0
1605885620000|2020-11-20 15:20:20|2463.18|2463.18|2463.19|2463.19|2463.34|2463.34|2463.18|2463.18|0
1605885630000|2020-11-20 15:20:30|2463.25|2463.25|2463.75|2463.75|2463.75|2463.75|2463.25|2463.25|0
1605885640000|2020-11-20 15:20:40|2463.86|2463.86|2464.33|2464.33|2464.34|2464.34|2463.75|2463.75|0
1605885650000|2020-11-20 15:20:50|2464.66|2464.66|2464.66|2464.66|2464.66|2464.66|2464.66|2464.66|0
1605885660000|2020-11-20 15:21:00|2464.7|2464.7|2464.84|2464.84|2465.01|2465.01|2464.7|2464.7|0
1605885670000|2020-11-20 15:21:10|2464.78|2464.78|2464.83|2464.83|2464.99|2464.99|2464.78|2464.78|0
1605885680000|2020-11-20 15:21:20|2464.88|2464.88|2464.83|2464.83|2464.88|2464.88|2464.83|2464.83|0
1605885690000|2020-11-20 15:21:30|2464.81|2464.81|2464.55|2464.55|2464.81|2464.81|2464.55|2464.55|0
1605885700000|2020-11-20 15:21:40|2464.63|2464.63|2464.63|2464.63|2464.63|2464.63|2464.63|2464.63|0
1605885710000|2020-11-20 15:21:50|2464.78|2464.78|2464.84|2464.84|2464.84|2464.84|2464.78|2464.78|0
1605885720000|2020-11-20 15:22:00|2465|2465|2465.95|2465.95|2465.95|2465.95|2465|2465|0
1605885730000|2020-11-20 15:22:10|2466.09|2466.09|2465.92|2465.92|2466.09|2466.09|2465.92|2465.92|0
1605885740000|2020-11-20 15:22:20|2465.59|2465.59|2465.36|2465.36|2465.59|2465.59|2465.16|2465.16|0
1605885750000|2020-11-20 15:22:30|2465.48|2465.48|2465.51|2465.51|2465.51|2465.51|2465.48|2465.48|0
1605885760000|2020-11-20 15:22:40|2465.45|2465.45|2465.45|2465.45|2465.45|2465.45|2465.45|2465.45|0
1605885770000|2020-11-20 15:22:50|2465.34|2465.34|2464.58|2464.58|2465.34|2465.34|2464.58|2464.58|0
1605885780000|2020-11-20 15:23:00|2464.53|2464.53|2464.64|2464.64|2464.64|2464.64|2464.47|2464.47|0
1605885790000|2020-11-20 15:23:10|2464.69|2464.69|2464.81|2464.81|2464.81|2464.81|2464.69|2464.69|0
1605885810000|2020-11-20 15:23:30|2464.64|2464.64|2465.01|2465.01|2465.2|2465.2|2464.64|2464.64|0
1605885820000|2020-11-20 15:23:40|2465.18|2465.18|2465.22|2465.22|2465.22|2465.22|2465.18|2465.18|0
1605885830000|2020-11-20 15:23:50|2465.27|2465.27|2465.14|2465.14|2465.27|2465.27|2465.14|2465.14|0
1605885840000|2020-11-20 15:24:00|2465.08|2465.08|2464.97|2464.97|2465.08|2465.08|2464.97|2464.97|0
1605885850000|2020-11-20 15:24:10|2464.8|2464.8|2464.46|2464.46|2464.8|2464.8|2464.46|2464.46|0
1605885860000|2020-11-20 15:24:20|2464.3|2464.3|2463.73|2463.73|2464.3|2464.3|2463.68|2463.68|0
1605885870000|2020-11-20 15:24:30|2463.79|2463.79|2463.75|2463.75|2463.79|2463.79|2463.75|2463.75|0
1605885880000|2020-11-20 15:24:40|2463.64|2463.64|2463.14|2463.14|2463.64|2463.64|2463.14|2463.14|0
1605885890000|2020-11-20 15:24:50|2463.02|2463.02|2462.61|2462.61|2463.02|2463.02|2462.55|2462.55|0
1605885900000|2020-11-20 15:25:00|2462.89|2462.89|2463.43|2463.43|2463.43|2463.43|2462.89|2462.89|0
1605885910000|2020-11-20 15:25:10|2463.1|2463.1|2463.17|2463.17|2463.17|2463.17|2463.1|2463.1|0
1605885920000|2020-11-20 15:25:20|2463.06|2463.06|2462.94|2462.94|2463.06|2463.06|2462.94|2462.94|0
1605885930000|2020-11-20 15:25:30|2462.83|2462.83|2462.88|2462.88|2462.88|2462.88|2462.72|2462.72|0
1605885940000|2020-11-20 15:25:40|2462.72|2462.72|2462.77|2462.77|2462.77|2462.77|2462.72|2462.72|0
1605885950000|2020-11-20 15:25:50|2462.83|2462.83|2462.94|2462.94|2463.05|2463.05|2462.83|2462.83|0
1605885960000|2020-11-20 15:26:00|2462.92|2462.92|2463.19|2463.19|2463.19|2463.19|2462.92|2462.92|0
1605885970000|2020-11-20 15:26:10|2463.23|2463.23|2463.45|2463.45|2463.45|2463.45|2463.18|2463.18|0
1605885980000|2020-11-20 15:26:20|2463.61|2463.61|2463.27|2463.27|2463.61|2463.61|2463.27|2463.27|0
1605885990000|2020-11-20 15:26:30|2463.22|2463.22|2462.73|2462.73|2463.22|2463.22|2462.73|2462.73|0
1605886000000|2020-11-20 15:26:40|2462.5|2462.5|2461.94|2461.94|2462.5|2462.5|2461.94|2461.94|0
1605886010000|2020-11-20 15:26:50|2461.9|2461.9|2461.81|2461.81|2461.91|2461.91|2461.81|2461.81|0
1605886020000|2020-11-20 15:27:00|2461.87|2461.87|2461.98|2461.98|2461.98|2461.98|2461.87|2461.87|0
1605886030000|2020-11-20 15:27:10|2461.82|2461.82|2461.59|2461.59|2461.82|2461.82|2461.59|2461.59|0
1605886040000|2020-11-20 15:27:20|2461.43|2461.43|2461.59|2461.59|2461.59|2461.59|2461.43|2461.43|0
1605886050000|2020-11-20 15:27:30|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|0
1605886060000|2020-11-20 15:27:40|2461.58|2461.58|2461.69|2461.69|2461.69|2461.69|2461.58|2461.58|0
1605886070000|2020-11-20 15:27:50|2461.66|2461.66|2461.72|2461.72|2461.77|2461.77|2461.49|2461.49|0
1605886080000|2020-11-20 15:28:00|2461.83|2461.83|2461.68|2461.68|2461.83|2461.83|2461.6|2461.6|0
1605886090000|2020-11-20 15:28:10|2461.8|2461.8|2462.2|2462.2|2462.2|2462.2|2461.8|2461.8|0
1605886100000|2020-11-20 15:28:20|2462.7|2462.7|2462.53|2462.53|2462.81|2462.81|2462.37|2462.37|0
1605886110000|2020-11-20 15:28:30|2462.37|2462.37|2462.62|2462.62|2462.62|2462.62|2462.08|2462.08|0
1605886120000|2020-11-20 15:28:40|2462.57|2462.57|2462.12|2462.12|2462.57|2462.57|2462.12|2462.12|0
1605886130000|2020-11-20 15:28:50|2462.23|2462.23|2462.38|2462.38|2462.38|2462.38|2462.21|2462.21|0
1605886140000|2020-11-20 15:29:00|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|2462.32|0
1605886150000|2020-11-20 15:29:10|2462.4|2462.4|2462.46|2462.46|2462.46|2462.46|2462.4|2462.4|0
1605886160000|2020-11-20 15:29:20|2462.57|2462.57|2462.61|2462.61|2462.63|2462.63|2462.57|2462.57|0
1605886170000|2020-11-20 15:29:30|2462.78|2462.78|2462.62|2462.62|2462.78|2462.78|2462.56|2462.56|0
1605886190000|2020-11-20 15:29:50|2462.5|2462.5|2462.55|2462.55|2462.55|2462.55|2462.5|2462.5|0
1605886200000|2020-11-20 15:30:00|2462.9|2462.9|2463.26|2463.26|2463.26|2463.26|2462.9|2462.9|0
1605886210000|2020-11-20 15:30:10|2463.6|2463.6|2463.78|2463.78|2463.78|2463.78|2463.6|2463.6|0
1605886220000|2020-11-20 15:30:20|2463.84|2463.84|2464.11|2464.11|2464.11|2464.11|2463.67|2463.67|0
1605886230000|2020-11-20 15:30:30|2463.94|2463.94|2463.37|2463.37|2463.94|2463.94|2463.37|2463.37|0
1605886250000|2020-11-20 15:30:50|2463.21|2463.21|2463|2463|2463.21|2463.21|2463|2463|0
1605886260000|2020-11-20 15:31:00|2462.94|2462.94|2463.16|2463.16|2463.16|2463.16|2462.94|2462.94|0
1605886270000|2020-11-20 15:31:10|2463.28|2463.28|2463.16|2463.16|2463.28|2463.28|2463.16|2463.16|0
1605886280000|2020-11-20 15:31:20|2463.22|2463.22|2463.22|2463.22|2463.22|2463.22|2463.16|2463.16|0
1605886290000|2020-11-20 15:31:30|2463.04|2463.04|2462.87|2462.87|2463.04|2463.04|2462.87|2462.87|0
1605886300000|2020-11-20 15:31:40|2462.88|2462.88|2462.06|2462.06|2462.88|2462.88|2462.06|2462.06|0
1605886310000|2020-11-20 15:31:50|2462.01|2462.01|2461.89|2461.89|2462.01|2462.01|2461.89|2461.89|0
1605886320000|2020-11-20 15:32:00|2462.12|2462.12|2462.45|2462.45|2462.5|2462.5|2462.12|2462.12|0
1605886330000|2020-11-20 15:32:10|2462.5|2462.5|2462.71|2462.71|2462.71|2462.71|2462.45|2462.45|0
1605886340000|2020-11-20 15:32:20|2462.7|2462.7|2462.65|2462.65|2462.7|2462.7|2462.65|2462.65|0
1605886350000|2020-11-20 15:32:30|2462.69|2462.69|2463.39|2463.39|2463.39|2463.39|2462.69|2462.69|0
1605886360000|2020-11-20 15:32:40|2463.22|2463.22|2463.43|2463.43|2463.43|2463.43|2463.22|2463.22|0
1605886370000|2020-11-20 15:32:50|2463.45|2463.45|2463.46|2463.46|2463.46|2463.46|2463.45|2463.45|0
1605886380000|2020-11-20 15:33:00|2463.79|2463.79|2463.97|2463.97|2464.01|2464.01|2463.79|2463.79|0
1605886390000|2020-11-20 15:33:10|2463.8|2463.8|2464.19|2464.19|2464.24|2464.24|2463.8|2463.8|0
1605886400000|2020-11-20 15:33:20|2464.36|2464.36|2464.53|2464.53|2464.53|2464.53|2464.36|2464.36|0
1605886410000|2020-11-20 15:33:30|2464.47|2464.47|2464.53|2464.53|2464.53|2464.53|2464.47|2464.47|0
1605886420000|2020-11-20 15:33:40|2464.36|2464.36|2464.25|2464.25|2464.36|2464.36|2464.19|2464.19|0
1605886430000|2020-11-20 15:33:50|2464.21|2464.21|2464.38|2464.38|2464.43|2464.43|2464.21|2464.21|0
1605886440000|2020-11-20 15:34:00|2464.43|2464.43|2464.54|2464.54|2464.6|2464.6|2464.38|2464.38|0
1605886450000|2020-11-20 15:34:10|2464.6|2464.6|2464.34|2464.34|2464.6|2464.6|2464.34|2464.34|0
1605886460000|2020-11-20 15:34:20|2464.17|2464.17|2464|2464|2464.17|2464.17|2464|2464|0
1605886470000|2020-11-20 15:34:30|2463.94|2463.94|2463.78|2463.78|2463.94|2463.94|2463.78|2463.78|0
1605886480000|2020-11-20 15:34:40|2463.72|2463.72|2463.72|2463.72|2463.72|2463.72|2463.72|2463.72|0
1605886490000|2020-11-20 15:34:50|2463.66|2463.66|2463.12|2463.12|2463.66|2463.66|2463.12|2463.12|0
1605886500000|2020-11-20 15:35:00|2463.18|2463.18|2463.02|2463.02|2463.35|2463.35|2463.02|2463.02|0
1605886510000|2020-11-20 15:35:10|2462.96|2462.96|2462.79|2462.79|2462.96|2462.96|2462.79|2462.79|0
1605886520000|2020-11-20 15:35:20|2462.96|2462.96|2463.24|2463.24|2463.24|2463.24|2462.96|2462.96|0
1605886530000|2020-11-20 15:35:30|2463.18|2463.18|2463.13|2463.13|2463.18|2463.18|2463.13|2463.13|0
1605886540000|2020-11-20 15:35:40|2463.18|2463.18|2463.18|2463.18|2463.18|2463.18|2463.18|2463.18|0
1605886550000|2020-11-20 15:35:50|2463.35|2463.35|2463.52|2463.52|2463.52|2463.52|2463.35|2463.35|0
1605886560000|2020-11-20 15:36:00|2463.36|2463.36|2463.91|2463.91|2463.97|2463.97|2463.19|2463.19|0
1605886570000|2020-11-20 15:36:10|2463.97|2463.97|2464.2|2464.2|2464.2|2464.2|2463.97|2463.97|0
1605886580000|2020-11-20 15:36:20|2464.15|2464.15|2464.46|2464.46|2464.46|2464.46|2464.15|2464.15|0
1605886590000|2020-11-20 15:36:30|2464.29|2464.29|2464.4|2464.4|2464.46|2464.46|2464.29|2464.29|0
1605886600000|2020-11-20 15:36:40|2464.24|2464.24|2464.93|2464.93|2464.93|2464.93|2464.24|2464.24|0
1605886610000|2020-11-20 15:36:50|2464.76|2464.76|2464.97|2464.97|2464.97|2464.97|2464.74|2464.74|0
1605886620000|2020-11-20 15:37:00|2465.3|2465.3|2465.51|2465.51|2465.74|2465.74|2465.3|2465.3|0
1605886630000|2020-11-20 15:37:10|2465.62|2465.62|2466.11|2466.11|2466.11|2466.11|2465.62|2465.62|0
1605886640000|2020-11-20 15:37:20|2466.44|2466.44|2466.06|2466.06|2466.44|2466.44|2466.05|2466.05|0
1605886650000|2020-11-20 15:37:30|2465.95|2465.95|2465|2465|2465.95|2465.95|2465|2465|0
1605886660000|2020-11-20 15:37:40|2465.16|2465.16|2465.44|2465.44|2465.67|2465.67|2465|2465|0
1605886670000|2020-11-20 15:37:50|2465.5|2465.5|2465.79|2465.79|2465.79|2465.79|2465.44|2465.44|0
1605886680000|2020-11-20 15:38:00|2465.68|2465.68|2465.85|2465.85|2465.85|2465.85|2465.68|2465.68|0
1605886690000|2020-11-20 15:38:10|2465.91|2465.91|2465.85|2465.85|2465.91|2465.91|2465.85|2465.85|0
1605886700000|2020-11-20 15:38:20|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|0
1605886710000|2020-11-20 15:38:30|2466.02|2466.02|2466.7|2466.7|2466.75|2466.75|2466.02|2466.02|0
1605886720000|2020-11-20 15:38:40|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|2466.76|0
1605886730000|2020-11-20 15:38:50|2466.59|2466.59|2466.37|2466.37|2466.59|2466.59|2466.37|2466.37|0
1605886740000|2020-11-20 15:39:00|2466.31|2466.31|2465.84|2465.84|2466.31|2466.31|2465.8|2465.8|0
1605886750000|2020-11-20 15:39:10|2465.67|2465.67|2465.46|2465.46|2465.67|2465.67|2465.46|2465.46|0
1605886760000|2020-11-20 15:39:20|2465.63|2465.63|2465.46|2465.46|2465.63|2465.63|2465.46|2465.46|0
1605886770000|2020-11-20 15:39:30|2465.34|2465.34|2465.46|2465.46|2465.46|2465.46|2465.34|2465.34|0
1605886780000|2020-11-20 15:39:40|2465.29|2465.29|2464.39|2464.39|2465.29|2465.29|2464.39|2464.39|0
1605886790000|2020-11-20 15:39:50|2464.56|2464.56|2464.3|2464.3|2464.56|2464.56|2464.3|2464.3|0
1605886800000|2020-11-20 15:40:00|2464.24|2464.24|2464.06|2464.06|2464.3|2464.3|2463.9|2463.9|0
1605886810000|2020-11-20 15:40:10|2464.02|2464.02|2464.02|2464.02|2464.02|2464.02|2464.02|2464.02|0
1605886820000|2020-11-20 15:40:20|2463.85|2463.85|2463.69|2463.69|2463.85|2463.85|2463.69|2463.69|0
1605886830000|2020-11-20 15:40:30|2463.85|2463.85|2463.8|2463.8|2464.02|2464.02|2463.8|2463.8|0
1605886840000|2020-11-20 15:40:40|2463.85|2463.85|2463.85|2463.85|2463.91|2463.91|2463.85|2463.85|0
1605886850000|2020-11-20 15:40:50|2463.69|2463.69|2463.99|2463.99|2464.08|2464.08|2463.69|2463.69|0
1605886860000|2020-11-20 15:41:00|2464.04|2464.04|2463.97|2463.97|2464.05|2464.05|2463.88|2463.88|0
1605886870000|2020-11-20 15:41:10|2463.95|2463.95|2463.94|2463.94|2463.95|2463.95|2463.94|2463.94|0
1605886880000|2020-11-20 15:41:20|2464.1|2464.1|2463.88|2463.88|2464.1|2464.1|2463.88|2463.88|0
1605886890000|2020-11-20 15:41:30|2463.71|2463.71|2463.03|2463.03|2463.71|2463.71|2463.03|2463.03|0
1605886900000|2020-11-20 15:41:40|2462.99|2462.99|2462.6|2462.6|2462.99|2462.99|2462.6|2462.6|0
1605886910000|2020-11-20 15:41:50|2462.43|2462.43|2462.26|2462.26|2462.43|2462.43|2462.15|2462.15|0
1605886920000|2020-11-20 15:42:00|2462.43|2462.43|2462.31|2462.31|2462.43|2462.43|2462.31|2462.31|0
1605886930000|2020-11-20 15:42:10|2462.28|2462.28|2462.24|2462.24|2462.28|2462.28|2462.24|2462.24|0
1605886940000|2020-11-20 15:42:20|2462.35|2462.35|2462.3|2462.3|2462.35|2462.35|2462.3|2462.3|0
1605886950000|2020-11-20 15:42:30|2462.35|2462.35|2462.89|2462.89|2463.17|2463.17|2462.35|2462.35|0
1605886960000|2020-11-20 15:42:40|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|0
1605886970000|2020-11-20 15:42:50|2462.8|2462.8|2462.68|2462.68|2462.8|2462.8|2462.68|2462.68|0
1605886980000|2020-11-20 15:43:00|2463.02|2463.02|2462.61|2462.61|2463.02|2463.02|2462.61|2462.61|0
1605886990000|2020-11-20 15:43:10|2462.28|2462.28|2462.4|2462.4|2462.44|2462.44|2462.11|2462.11|0
1605887000000|2020-11-20 15:43:20|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|0
1605887010000|2020-11-20 15:43:30|2462.18|2462.18|2461.95|2461.95|2462.18|2462.18|2461.95|2461.95|0
1605887020000|2020-11-20 15:43:40|2462.01|2462.01|2462.01|2462.01|2462.01|2462.01|2462.01|2462.01|0
1605887030000|2020-11-20 15:43:50|2462.18|2462.18|2462.28|2462.28|2462.28|2462.28|2462.18|2462.18|0
1605887040000|2020-11-20 15:44:00|2462.44|2462.44|2462.32|2462.32|2462.44|2462.44|2462.2|2462.2|0
1605887050000|2020-11-20 15:44:10|2462.26|2462.26|2462.31|2462.31|2462.43|2462.43|2462.26|2462.26|0
1605887060000|2020-11-20 15:44:20|2462.3|2462.3|2462.19|2462.19|2462.3|2462.3|2462.19|2462.19|0
1605887070000|2020-11-20 15:44:30|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|2462.23|0
1605887080000|2020-11-20 15:44:40|2462.19|2462.19|2462.15|2462.15|2462.19|2462.19|2462.15|2462.15|0
1605887090000|2020-11-20 15:44:50|2461.99|2461.99|2461.76|2461.76|2461.99|2461.99|2461.53|2461.53|0
1605887100000|2020-11-20 15:45:00|2461.7|2461.7|2462.54|2462.54|2462.54|2462.54|2461.7|2461.7|0
1605887110000|2020-11-20 15:45:10|2462.37|2462.37|2462.34|2462.34|2462.37|2462.37|2462.33|2462.33|0
1605887120000|2020-11-20 15:45:20|2462.17|2462.17|2461.89|2461.89|2462.17|2462.17|2461.89|2461.89|0
1605887130000|2020-11-20 15:45:30|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|2461.72|0
1605887140000|2020-11-20 15:45:40|2461.67|2461.67|2461.35|2461.35|2461.67|2461.67|2461.35|2461.35|0
1605887150000|2020-11-20 15:45:50|2461.29|2461.29|2461.23|2461.23|2461.29|2461.29|2461.23|2461.23|0
1605887160000|2020-11-20 15:46:00|2461.18|2461.18|2460.29|2460.29|2461.18|2461.18|2460.29|2460.29|0
1605887170000|2020-11-20 15:46:10|2460.23|2460.23|2460.51|2460.51|2460.57|2460.57|2460.23|2460.23|0
1605887180000|2020-11-20 15:46:20|2460.57|2460.57|2460.33|2460.33|2460.57|2460.57|2460.29|2460.29|0
1605887190000|2020-11-20 15:46:30|2460.5|2460.5|2460.47|2460.47|2460.69|2460.69|2460.47|2460.47|0
1605887200000|2020-11-20 15:46:40|2460.52|2460.52|2460.69|2460.69|2460.69|2460.69|2460.52|2460.52|0
1605887210000|2020-11-20 15:46:50|2460.63|2460.63|2460.58|2460.58|2460.63|2460.63|2460.58|2460.58|0
1605887220000|2020-11-20 15:47:00|2460.74|2460.74|2460.67|2460.67|2460.91|2460.91|2460.67|2460.67|0
1605887230000|2020-11-20 15:47:10|2460.7|2460.7|2461.5|2461.5|2461.72|2461.72|2460.7|2460.7|0
1605887240000|2020-11-20 15:47:20|2461.38|2461.38|2461.27|2461.27|2461.38|2461.38|2461.27|2461.27|0
1605887250000|2020-11-20 15:47:30|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|2461.33|0
1605887260000|2020-11-20 15:47:40|2460.99|2460.99|2461.16|2461.16|2461.16|2461.16|2460.99|2460.99|0
1605887270000|2020-11-20 15:47:50|2461.14|2461.14|2461.39|2461.39|2461.39|2461.39|2461.14|2461.14|0
1605887280000|2020-11-20 15:48:00|2461.43|2461.43|2462.38|2462.38|2462.38|2462.38|2461.43|2461.43|0
1605887290000|2020-11-20 15:48:10|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|0
1605887300000|2020-11-20 15:48:20|2462.44|2462.44|2462.46|2462.46|2462.46|2462.46|2462.44|2462.44|0
1605887310000|2020-11-20 15:48:30|2462.63|2462.63|2462.53|2462.53|2462.63|2462.63|2462.46|2462.46|0
1605887320000|2020-11-20 15:48:40|2462.52|2462.52|2462.53|2462.53|2462.53|2462.53|2462.48|2462.48|0
1605887330000|2020-11-20 15:48:50|2462.49|2462.49|2462|2462|2462.49|2462.49|2461.96|2461.96|0
1605887340000|2020-11-20 15:49:00|2461.67|2461.67|2461.58|2461.58|2461.67|2461.67|2461.57|2461.57|0
1605887350000|2020-11-20 15:49:10|2461.64|2461.64|2461.08|2461.08|2461.69|2461.69|2461.08|2461.08|0
1605887360000|2020-11-20 15:49:20|2461.07|2461.07|2461.05|2461.05|2461.07|2461.07|2461.05|2461.05|0
1605887370000|2020-11-20 15:49:30|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|2461.21|0
1605887380000|2020-11-20 15:49:40|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|0
1605887390000|2020-11-20 15:49:50|2461.06|2461.06|2461.11|2461.11|2461.11|2461.11|2461.06|2461.06|0
1605887400000|2020-11-20 15:50:00|2461.17|2461.17|2461.26|2461.26|2461.45|2461.45|2461.17|2461.17|0
1605887410000|2020-11-20 15:50:10|2461.24|2461.24|2461.26|2461.26|2461.26|2461.26|2461.24|2461.24|0
1605887420000|2020-11-20 15:50:20|2461.23|2461.23|2461.31|2461.31|2461.42|2461.42|2461.06|2461.06|0
1605887430000|2020-11-20 15:50:30|2461.15|2461.15|2461.37|2461.37|2461.37|2461.37|2461.15|2461.15|0
1605887440000|2020-11-20 15:50:40|2461.54|2461.54|2461.5|2461.5|2461.54|2461.54|2461.5|2461.5|0
1605887450000|2020-11-20 15:50:50|2461.54|2461.54|2461.45|2461.45|2461.54|2461.54|2461.37|2461.37|0
1605887460000|2020-11-20 15:51:00|2461.47|2461.47|2461.66|2461.66|2461.66|2461.66|2461.43|2461.43|0
1605887470000|2020-11-20 15:51:10|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|2461.7|0
1605887480000|2020-11-20 15:51:20|2461.78|2461.78|2461.89|2461.89|2462.11|2462.11|2461.78|2461.78|0
1605887490000|2020-11-20 15:51:30|2461.55|2461.55|2461.72|2461.72|2461.89|2461.89|2461.55|2461.55|0
1605887500000|2020-11-20 15:51:40|2461.78|2461.78|2461.66|2461.66|2461.78|2461.78|2461.66|2461.66|0
1605887510000|2020-11-20 15:51:50|2461.77|2461.77|2461.88|2461.88|2461.88|2461.88|2461.55|2461.55|0
1605887520000|2020-11-20 15:52:00|2461.94|2461.94|2462.02|2462.02|2462.37|2462.37|2461.94|2461.94|0
1605887530000|2020-11-20 15:52:10|2462.19|2462.19|2462.2|2462.2|2462.2|2462.2|2462.19|2462.19|0
1605887540000|2020-11-20 15:52:20|2462.09|2462.09|2462.14|2462.14|2462.25|2462.25|2462.09|2462.09|0
1605887550000|2020-11-20 15:52:30|2462.13|2462.13|2462.41|2462.41|2462.41|2462.41|2462.13|2462.13|0
1605887560000|2020-11-20 15:52:40|2462.45|2462.45|2462.73|2462.73|2462.73|2462.73|2462.45|2462.45|0
1605887580000|2020-11-20 15:53:00|2462.79|2462.79|2462.8|2462.8|2462.8|2462.8|2462.79|2462.79|0
1605887590000|2020-11-20 15:53:10|2462.41|2462.41|2462.03|2462.03|2462.41|2462.41|2462.03|2462.03|0
1605887600000|2020-11-20 15:53:20|2461.98|2461.98|2461.8|2461.8|2462.02|2462.02|2461.63|2461.63|0
1605887610000|2020-11-20 15:53:30|2461.63|2461.63|2461.59|2461.59|2461.63|2461.63|2461.59|2461.59|0
1605887620000|2020-11-20 15:53:40|2461.56|2461.56|2461.37|2461.37|2461.56|2461.56|2461.37|2461.37|0
1605887630000|2020-11-20 15:53:50|2461.31|2461.31|2460.94|2460.94|2461.31|2461.31|2460.9|2460.9|0
1605887640000|2020-11-20 15:54:00|2460.95|2460.95|2461.1|2461.1|2461.1|2461.1|2460.93|2460.93|0
1605887650000|2020-11-20 15:54:10|2461.06|2461.06|2460.98|2460.98|2461.06|2461.06|2460.97|2460.97|0
1605887660000|2020-11-20 15:54:20|2460.82|2460.82|2460.42|2460.42|2460.82|2460.82|2460.42|2460.42|0
1605887670000|2020-11-20 15:54:30|2460.26|2460.26|2460.7|2460.7|2460.7|2460.7|2460.26|2460.26|0
1605887690000|2020-11-20 15:54:50|2460.64|2460.64|2460.53|2460.53|2460.64|2460.64|2460.47|2460.47|0
1605887700000|2020-11-20 15:55:00|2460.7|2460.7|2460.64|2460.64|2460.7|2460.7|2460.63|2460.63|0
1605887710000|2020-11-20 15:55:10|2461.14|2461.14|2460.92|2460.92|2461.14|2461.14|2460.92|2460.92|0
1605887720000|2020-11-20 15:55:20|2460.91|2460.91|2460.58|2460.58|2460.91|2460.91|2460.58|2460.58|0
1605887730000|2020-11-20 15:55:30|2460.64|2460.64|2460.81|2460.81|2460.81|2460.81|2460.64|2460.64|0
1605887750000|2020-11-20 15:55:50|2460.77|2460.77|2461.41|2461.41|2461.41|2461.41|2460.71|2460.71|0
1605887760000|2020-11-20 15:56:00|2461.47|2461.47|2462.58|2462.58|2462.58|2462.58|2461.47|2461.47|0
1605887770000|2020-11-20 15:56:10|2462.52|2462.52|2462.76|2462.76|2462.76|2462.76|2462.52|2462.52|0
1605887780000|2020-11-20 15:56:20|2462.59|2462.59|2462.99|2462.99|2463.05|2463.05|2462.59|2462.59|0
1605887790000|2020-11-20 15:56:30|2462.88|2462.88|2462.99|2462.99|2462.99|2462.99|2462.88|2462.88|0
1605887800000|2020-11-20 15:56:40|2463.15|2463.15|2463.24|2463.24|2463.24|2463.24|2463.05|2463.05|0
1605887810000|2020-11-20 15:56:50|2463.08|2463.08|2463.08|2463.08|2463.08|2463.08|2463.08|2463.08|0
1605887820000|2020-11-20 15:57:00|2463.14|2463.14|2463.66|2463.66|2463.72|2463.72|2463.14|2463.14|0
1605887830000|2020-11-20 15:57:10|2463.72|2463.72|2464.2|2464.2|2464.36|2464.36|2463.72|2463.72|0
1605887840000|2020-11-20 15:57:20|2464.03|2464.03|2464.14|2464.14|2464.14|2464.14|2464.03|2464.03|0
1605887850000|2020-11-20 15:57:30|2464.2|2464.2|2463.29|2463.29|2464.2|2464.2|2463.29|2463.29|0
1605887860000|2020-11-20 15:57:40|2463.12|2463.12|2462.43|2462.43|2463.17|2463.17|2462.43|2462.43|0
1605887870000|2020-11-20 15:57:50|2462.45|2462.45|2462.05|2462.05|2462.45|2462.45|2462.05|2462.05|0
1605887880000|2020-11-20 15:58:00|2462.17|2462.17|2462.24|2462.24|2462.28|2462.28|2462.17|2462.17|0
1605887890000|2020-11-20 15:58:10|2462.19|2462.19|2461.91|2461.91|2462.19|2462.19|2461.91|2461.91|0
1605887910000|2020-11-20 15:58:30|2461.9|2461.9|2461.82|2461.82|2462.06|2462.06|2461.82|2461.82|0
1605887920000|2020-11-20 15:58:40|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|2461.88|0
1605887940000|2020-11-20 15:59:00|2461.76|2461.76|2461.41|2461.41|2461.81|2461.81|2461.3|2461.3|0
1605887950000|2020-11-20 15:59:10|2461.47|2461.47|2461.36|2461.36|2461.47|2461.47|2461.36|2461.36|0
1605887960000|2020-11-20 15:59:20|2461.41|2461.41|2461.36|2461.36|2461.41|2461.41|2461.36|2461.36|0
1605887980000|2020-11-20 15:59:40|2461.41|2461.41|2461.3|2461.3|2461.41|2461.41|2461.3|2461.3|0
1605887990000|2020-11-20 15:59:50|2461.24|2461.24|2461.23|2461.23|2461.35|2461.35|2461.08|2461.08|0
1605888000000|2020-11-20 16:00:00|2461.32|2461.32|2461.43|2461.43|2461.64|2461.64|2461.32|2461.32|0
1605888010000|2020-11-20 16:00:10|2461.76|2461.76|2462|2462|2462|2462|2461.76|2461.76|0
1605888020000|2020-11-20 16:00:20|2461.96|2461.96|2462.28|2462.28|2462.28|2462.28|2461.96|2461.96|0
1605888030000|2020-11-20 16:00:30|2462.4|2462.4|2462.41|2462.41|2462.41|2462.41|2462.4|2462.4|0
1605888040000|2020-11-20 16:00:40|2462.38|2462.38|2462.68|2462.68|2462.85|2462.85|2462.21|2462.21|0
1605888050000|2020-11-20 16:00:50|2462.51|2462.51|2462.91|2462.91|2462.91|2462.91|2462.51|2462.51|0
1605888060000|2020-11-20 16:01:00|2462.99|2462.99|2463.55|2463.55|2463.55|2463.55|2462.93|2462.93|0
1605888070000|2020-11-20 16:01:10|2463.66|2463.66|2464.2|2464.2|2464.2|2464.2|2463.66|2463.66|0
1605888080000|2020-11-20 16:01:20|2464.26|2464.26|2464.5|2464.5|2464.5|2464.5|2464.2|2464.2|0
1605888090000|2020-11-20 16:01:30|2464.51|2464.51|2464.78|2464.78|2464.84|2464.84|2464.51|2464.51|0
1605888100000|2020-11-20 16:01:40|2464.9|2464.9|2464.94|2464.94|2464.94|2464.94|2464.9|2464.9|0
1605888110000|2020-11-20 16:01:50|2464.73|2464.73|2464.7|2464.7|2464.73|2464.73|2464.6|2464.6|0
1605888120000|2020-11-20 16:02:00|2464.87|2464.87|2465.11|2465.11|2465.15|2465.15|2464.87|2464.87|0
1605888130000|2020-11-20 16:02:10|2465.05|2465.05|2465.57|2465.57|2465.57|2465.57|2464.97|2464.97|0
1605888140000|2020-11-20 16:02:20|2465.24|2465.24|2465.4|2465.4|2465.4|2465.4|2465.24|2465.24|0
1605888150000|2020-11-20 16:02:30|2465.24|2465.24|2465.14|2465.14|2465.24|2465.24|2465.03|2465.03|0
1605888160000|2020-11-20 16:02:40|2465.43|2465.43|2465.51|2465.51|2465.51|2465.51|2465.43|2465.43|0
1605888170000|2020-11-20 16:02:50|2466|2466|2466.11|2466.11|2466.17|2466.17|2466|2466|0
1605888180000|2020-11-20 16:03:00|2466.12|2466.12|2466.66|2466.66|2466.66|2466.66|2466.12|2466.12|0
1605888190000|2020-11-20 16:03:10|2466.49|2466.49|2466.33|2466.33|2466.49|2466.49|2466.28|2466.28|0
1605888200000|2020-11-20 16:03:20|2466.41|2466.41|2466.42|2466.42|2466.42|2466.42|2466.41|2466.41|0
1605888210000|2020-11-20 16:03:30|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|2466.75|0
1605888220000|2020-11-20 16:03:40|2466.84|2466.84|2466.7|2466.7|2466.89|2466.89|2466.7|2466.7|0
1605888230000|2020-11-20 16:03:50|2466.69|2466.69|2466.53|2466.53|2466.69|2466.69|2466.52|2466.52|0
1605888240000|2020-11-20 16:04:00|2466.7|2466.7|2466.6|2466.6|2466.7|2466.7|2466.6|2466.6|0
1605888270000|2020-11-20 16:04:30|2466.65|2466.65|2466.53|2466.53|2466.65|2466.65|2466.53|2466.53|0
1605888280000|2020-11-20 16:04:40|2466.37|2466.37|2465.71|2465.71|2466.37|2466.37|2465.69|2465.69|0
1605888290000|2020-11-20 16:04:50|2465.54|2465.54|2465.31|2465.31|2465.54|2465.54|2465.31|2465.31|0
1605888300000|2020-11-20 16:05:00|2465.48|2465.48|2465.36|2465.36|2465.64|2465.64|2465.36|2465.36|0
1605888310000|2020-11-20 16:05:10|2465.25|2465.25|2465.19|2465.19|2465.25|2465.25|2465.19|2465.19|0
1605888320000|2020-11-20 16:05:20|2465.18|2465.18|2464.25|2464.25|2465.22|2465.22|2464.25|2464.25|0
1605888330000|2020-11-20 16:05:30|2464.37|2464.37|2464.39|2464.39|2464.42|2464.42|2464.37|2464.37|0
1605888340000|2020-11-20 16:05:40|2464.55|2464.55|2464.5|2464.5|2464.55|2464.55|2464.5|2464.5|0
1605888350000|2020-11-20 16:05:50|2464.49|2464.49|2464.54|2464.54|2464.54|2464.54|2464.49|2464.49|0
1605888360000|2020-11-20 16:06:00|2464.59|2464.59|2465.25|2465.25|2465.53|2465.53|2464.59|2464.59|0
1605888370000|2020-11-20 16:06:10|2465.21|2465.21|2464.58|2464.58|2465.21|2465.21|2464.58|2464.58|0
1605888380000|2020-11-20 16:06:20|2464.62|2464.62|2464.72|2464.72|2464.72|2464.72|2464.62|2464.62|0
1605888390000|2020-11-20 16:06:30|2464.55|2464.55|2464.93|2464.93|2464.93|2464.93|2464.49|2464.49|0
1605888400000|2020-11-20 16:06:40|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|0
1605888410000|2020-11-20 16:06:50|2465.31|2465.31|2465.61|2465.61|2465.75|2465.75|2465.31|2465.31|0
1605888430000|2020-11-20 16:07:10|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|2465.55|0
1605888440000|2020-11-20 16:07:20|2465.64|2465.64|2466.26|2466.26|2466.26|2466.26|2465.64|2465.64|0
1605888450000|2020-11-20 16:07:30|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|0
1605888470000|2020-11-20 16:07:50|2466.4|2466.4|2466.43|2466.43|2466.43|2466.43|2466.4|2466.4|0
1605888480000|2020-11-20 16:08:00|2466.4|2466.4|2466.24|2466.24|2466.4|2466.4|2466.24|2466.24|0
1605888490000|2020-11-20 16:08:10|2466.19|2466.19|2466.27|2466.27|2466.27|2466.27|2466.15|2466.15|0
1605888500000|2020-11-20 16:08:20|2466.1|2466.1|2465.04|2465.04|2466.1|2466.1|2465.04|2465.04|0
1605888510000|2020-11-20 16:08:30|2465.08|2465.08|2465.39|2465.39|2465.55|2465.55|2465.08|2465.08|0
1605888520000|2020-11-20 16:08:40|2465.56|2465.56|2465.62|2465.62|2465.8|2465.8|2465.43|2465.43|0
1605888530000|2020-11-20 16:08:50|2465.85|2465.85|2465.45|2465.45|2465.85|2465.85|2465.45|2465.45|0
1605888540000|2020-11-20 16:09:00|2465.42|2465.42|2466.04|2466.04|2466.04|2466.04|2465.4|2465.4|0
1605888550000|2020-11-20 16:09:10|2466.37|2466.37|2466.18|2466.18|2466.37|2466.37|2466.18|2466.18|0
1605888560000|2020-11-20 16:09:20|2466.12|2466.12|2465.56|2465.56|2466.12|2466.12|2465.54|2465.54|0
1605888570000|2020-11-20 16:09:30|2465.39|2465.39|2465.55|2465.55|2465.55|2465.55|2465.39|2465.39|0
1605888580000|2020-11-20 16:09:40|2465.33|2465.33|2465.2|2465.2|2465.37|2465.37|2465.2|2465.2|0
1605888590000|2020-11-20 16:09:50|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|2465.04|0
1605888600000|2020-11-20 16:10:00|2465.21|2465.21|2465.21|2465.21|2465.25|2465.25|2465.21|2465.21|0
1605888610000|2020-11-20 16:10:10|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|2465.15|0
1605888620000|2020-11-20 16:10:20|2465.12|2465.12|2464.03|2464.03|2465.12|2465.12|2463.97|2463.97|0
1605888630000|2020-11-20 16:10:30|2463.86|2463.86|2463.71|2463.71|2463.86|2463.86|2463.54|2463.54|0
1605888640000|2020-11-20 16:10:40|2463.82|2463.82|2463.83|2463.83|2463.83|2463.83|2463.82|2463.82|0
1605888650000|2020-11-20 16:10:50|2463.66|2463.66|2463.12|2463.12|2463.66|2463.66|2463.12|2463.12|0
1605888660000|2020-11-20 16:11:00|2463.29|2463.29|2463.45|2463.45|2463.45|2463.45|2463.29|2463.29|0
1605888670000|2020-11-20 16:11:10|2463.51|2463.51|2463.17|2463.17|2463.56|2463.56|2463.17|2463.17|0
1605888680000|2020-11-20 16:11:20|2463.12|2463.12|2463.45|2463.45|2463.45|2463.45|2463.12|2463.12|0
1605888690000|2020-11-20 16:11:30|2463.79|2463.79|2463.95|2463.95|2464.11|2464.11|2463.73|2463.73|0
1605888700000|2020-11-20 16:11:40|2463.89|2463.89|2463.76|2463.76|2464.09|2464.09|2463.76|2463.76|0
1605888710000|2020-11-20 16:11:50|2463.98|2463.98|2464.26|2464.26|2464.26|2464.26|2463.98|2463.98|0
1605888720000|2020-11-20 16:12:00|2463.93|2463.93|2463.87|2463.87|2464.05|2464.05|2463.87|2463.87|0
1605888730000|2020-11-20 16:12:10|2464.04|2464.04|2463.59|2463.59|2464.04|2464.04|2463.59|2463.59|0
1605888740000|2020-11-20 16:12:20|2463.76|2463.76|2464.15|2464.15|2464.21|2464.21|2463.76|2463.76|0
1605888750000|2020-11-20 16:12:30|2464.13|2464.13|2464.04|2464.04|2464.21|2464.21|2464.03|2464.03|0
1605888760000|2020-11-20 16:12:40|2464.21|2464.21|2464.2|2464.2|2464.43|2464.43|2464.2|2464.2|0
1605888770000|2020-11-20 16:12:50|2464.41|2464.41|2464.25|2464.25|2464.41|2464.41|2464.25|2464.25|0
1605888780000|2020-11-20 16:13:00|2463.91|2463.91|2464.17|2464.17|2464.25|2464.25|2463.91|2463.91|0
1605888790000|2020-11-20 16:13:10|2464.23|2464.23|2464.39|2464.39|2464.56|2464.56|2464.23|2464.23|0
1605888800000|2020-11-20 16:13:20|2464.23|2464.23|2464.17|2464.17|2464.23|2464.23|2464.17|2464.17|0
1605888810000|2020-11-20 16:13:30|2464.39|2464.39|2464.46|2464.46|2464.46|2464.46|2464.39|2464.39|0
1605888820000|2020-11-20 16:13:40|2464.4|2464.4|2464.46|2464.46|2464.51|2464.51|2464.4|2464.4|0
1605888830000|2020-11-20 16:13:50|2464.52|2464.52|2464.6|2464.6|2464.66|2464.66|2464.46|2464.46|0
1605888840000|2020-11-20 16:14:00|2464.77|2464.77|2464.9|2464.9|2464.93|2464.93|2464.77|2464.77|0
1605888850000|2020-11-20 16:14:10|2465.07|2465.07|2464.57|2464.57|2465.07|2465.07|2464.57|2464.57|0
1605888860000|2020-11-20 16:14:20|2464.22|2464.22|2463.64|2463.64|2464.22|2464.22|2463.36|2463.36|0
1605888870000|2020-11-20 16:14:30|2463.58|2463.58|2463.66|2463.66|2463.66|2463.66|2463.1|2463.1|0
1605888880000|2020-11-20 16:14:40|2463.78|2463.78|2463.63|2463.63|2463.8|2463.8|2463.63|2463.63|0
1605888890000|2020-11-20 16:14:50|2463.74|2463.74|2463.72|2463.72|2463.78|2463.78|2463.61|2463.61|0
1605888900000|2020-11-20 16:15:00|2463.89|2463.89|2464.43|2464.43|2464.43|2464.43|2463.89|2463.89|0
1605888910000|2020-11-20 16:15:10|2464.47|2464.47|2464.68|2464.68|2464.7|2464.7|2464.47|2464.47|0
1605888920000|2020-11-20 16:15:20|2464.73|2464.73|2465.06|2465.06|2465.07|2465.07|2464.73|2464.73|0
1605888930000|2020-11-20 16:15:30|2464.9|2464.9|2464.79|2464.79|2464.9|2464.9|2464.73|2464.73|0
1605888940000|2020-11-20 16:15:40|2464.81|2464.81|2465.52|2465.52|2465.52|2465.52|2464.77|2464.77|0
1605888950000|2020-11-20 16:15:50|2465.56|2465.56|2465.51|2465.51|2465.85|2465.85|2465.51|2465.51|0
1605888960000|2020-11-20 16:16:00|2465.55|2465.55|2465.59|2465.59|2465.76|2465.76|2465.55|2465.55|0
1605888970000|2020-11-20 16:16:10|2465.65|2465.65|2465.2|2465.2|2465.65|2465.65|2465.2|2465.2|0
1605888980000|2020-11-20 16:16:20|2465.14|2465.14|2465.14|2465.14|2465.31|2465.31|2465.14|2465.14|0
1605888990000|2020-11-20 16:16:30|2465.26|2465.26|2465.48|2465.48|2465.48|2465.48|2465.26|2465.26|0
1605889010000|2020-11-20 16:16:50|2465.52|2465.52|2465.64|2465.64|2465.64|2465.64|2465.52|2465.52|0
1605889020000|2020-11-20 16:17:00|2465.81|2465.81|2465.95|2465.95|2465.95|2465.95|2465.81|2465.81|0
1605889030000|2020-11-20 16:17:10|2466.01|2466.01|2466.04|2466.04|2466.04|2466.04|2466.01|2466.01|0
1605889040000|2020-11-20 16:17:20|2466.1|2466.1|2465.94|2465.94|2466.1|2466.1|2465.94|2465.94|0
1605889050000|2020-11-20 16:17:30|2465.89|2465.89|2465.27|2465.27|2465.89|2465.89|2465.27|2465.27|0
1605889060000|2020-11-20 16:17:40|2465.25|2465.25|2464.56|2464.56|2465.25|2465.25|2464.56|2464.56|0
1605889070000|2020-11-20 16:17:50|2464.52|2464.52|2464.28|2464.28|2464.52|2464.52|2464.28|2464.28|0
1605889080000|2020-11-20 16:18:00|2464.45|2464.45|2464.45|2464.45|2464.45|2464.45|2464.45|2464.45|0
1605889090000|2020-11-20 16:18:10|2464.56|2464.56|2464.42|2464.42|2464.56|2464.56|2464.31|2464.31|0
1605889100000|2020-11-20 16:18:20|2464.47|2464.47|2464.85|2464.85|2464.85|2464.85|2464.47|2464.47|0
1605889110000|2020-11-20 16:18:30|2464.79|2464.79|2464.78|2464.78|2464.79|2464.79|2464.62|2464.62|0
1605889120000|2020-11-20 16:18:40|2464.73|2464.73|2464.69|2464.69|2464.73|2464.73|2464.69|2464.69|0
1605889130000|2020-11-20 16:18:50|2464.75|2464.75|2465.18|2465.18|2465.18|2465.18|2464.75|2464.75|0
1605889140000|2020-11-20 16:19:00|2465.52|2465.52|2465.67|2465.67|2465.74|2465.74|2465.52|2465.52|0
1605889150000|2020-11-20 16:19:10|2465.5|2465.5|2465.01|2465.01|2465.5|2465.5|2465.01|2465.01|0
1605889160000|2020-11-20 16:19:20|2464.98|2464.98|2464.93|2464.93|2464.98|2464.98|2464.93|2464.93|0
1605889170000|2020-11-20 16:19:30|2464.98|2464.98|2465.21|2465.21|2465.21|2465.21|2464.98|2464.98|0
1605889180000|2020-11-20 16:19:40|2465.09|2465.09|2465.15|2465.15|2465.21|2465.21|2465.09|2465.09|0
1605889190000|2020-11-20 16:19:50|2465.21|2465.21|2465.43|2465.43|2465.43|2465.43|2465.21|2465.21|0
1605889200000|2020-11-20 16:20:00|2465.42|2465.42|2465.59|2465.59|2465.59|2465.59|2465.42|2465.42|0
1605889210000|2020-11-20 16:20:10|2465.48|2465.48|2464.67|2464.67|2465.48|2465.48|2464.67|2464.67|0
1605889220000|2020-11-20 16:20:20|2464.63|2464.63|2464.57|2464.57|2464.63|2464.63|2464.47|2464.47|0
1605889230000|2020-11-20 16:20:30|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|2464.4|0
1605889240000|2020-11-20 16:20:40|2464.36|2464.36|2464.25|2464.25|2464.42|2464.42|2464.25|2464.25|0
1605889250000|2020-11-20 16:20:50|2464.22|2464.22|2464.05|2464.05|2464.22|2464.22|2464.05|2464.05|0
1605889260000|2020-11-20 16:21:00|2464.42|2464.42|2464.32|2464.32|2464.42|2464.42|2464.31|2464.31|0
1605889270000|2020-11-20 16:21:10|2464.03|2464.03|2463.88|2463.88|2464.03|2464.03|2463.86|2463.86|0
1605889280000|2020-11-20 16:21:20|2463.79|2463.79|2463.78|2463.78|2463.79|2463.79|2463.78|2463.78|0
1605889290000|2020-11-20 16:21:30|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|2463.76|0
1605889300000|2020-11-20 16:21:40|2463.85|2463.85|2463.89|2463.89|2463.9|2463.9|2463.85|2463.85|0
1605889310000|2020-11-20 16:21:50|2463.85|2463.85|2464.15|2464.15|2464.21|2464.21|2463.85|2463.85|0
1605889320000|2020-11-20 16:22:00|2464.41|2464.41|2464.36|2464.36|2464.47|2464.47|2464.36|2464.36|0
1605889330000|2020-11-20 16:22:10|2464.3|2464.3|2464.37|2464.37|2464.47|2464.47|2464.24|2464.24|0
1605889340000|2020-11-20 16:22:20|2464.2|2464.2|2464.16|2464.16|2464.2|2464.2|2464.16|2464.16|0
1605889350000|2020-11-20 16:22:30|2464.15|2464.15|2464.15|2464.15|2464.2|2464.2|2464.15|2464.15|0
1605889360000|2020-11-20 16:22:40|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|2464.2|0
1605889370000|2020-11-20 16:22:50|2464.15|2464.15|2464.15|2464.15|2464.15|2464.15|2464.15|2464.15|0
1605889380000|2020-11-20 16:23:00|2464.09|2464.09|2464.41|2464.41|2464.41|2464.41|2464.09|2464.09|0
1605889390000|2020-11-20 16:23:10|2464.35|2464.35|2464.47|2464.47|2464.47|2464.47|2464.35|2464.35|0
1605889400000|2020-11-20 16:23:20|2464.48|2464.48|2464.37|2464.37|2464.58|2464.58|2464.37|2464.37|0
1605889410000|2020-11-20 16:23:30|2464.6|2464.6|2464.42|2464.42|2464.6|2464.6|2464.42|2464.42|0
1605889420000|2020-11-20 16:23:40|2464.37|2464.37|2463.64|2463.64|2464.42|2464.42|2463.64|2463.64|0
1605889430000|2020-11-20 16:23:50|2463.47|2463.47|2463.26|2463.26|2463.47|2463.47|2463.24|2463.24|0
1605889440000|2020-11-20 16:24:00|2463.2|2463.2|2463.74|2463.74|2463.74|2463.74|2463.2|2463.2|0
1605889450000|2020-11-20 16:24:10|2463.69|2463.69|2463.44|2463.44|2463.69|2463.69|2463.44|2463.44|0
1605889460000|2020-11-20 16:24:20|2463.56|2463.56|2463.44|2463.44|2463.56|2463.56|2463.44|2463.44|0
1605889470000|2020-11-20 16:24:30|2463.48|2463.48|2463.58|2463.58|2463.58|2463.58|2463.48|2463.48|0
1605889480000|2020-11-20 16:24:40|2463.7|2463.7|2463.35|2463.35|2463.75|2463.75|2463.35|2463.35|0
1605889490000|2020-11-20 16:24:50|2463.3|2463.3|2463.07|2463.07|2463.3|2463.3|2463.07|2463.07|0
1605889500000|2020-11-20 16:25:00|2463.03|2463.03|2462.96|2462.96|2463.03|2463.03|2462.96|2462.96|0
1605889510000|2020-11-20 16:25:10|2463.02|2463.02|2462.83|2462.83|2463.02|2463.02|2462.83|2462.83|0
1605889520000|2020-11-20 16:25:20|2462.86|2462.86|2462.85|2462.85|2462.86|2462.86|2462.68|2462.68|0
1605889530000|2020-11-20 16:25:30|2462.79|2462.79|2462.78|2462.78|2462.88|2462.88|2462.76|2462.76|0
1605889540000|2020-11-20 16:25:40|2462.62|2462.62|2462.09|2462.09|2462.63|2462.63|2462.09|2462.09|0
1605889550000|2020-11-20 16:25:50|2461.92|2461.92|2461.8|2461.8|2461.98|2461.98|2461.75|2461.75|0
1605889560000|2020-11-20 16:26:00|2461.77|2461.77|2461.88|2461.88|2461.88|2461.88|2461.77|2461.77|0
1605889570000|2020-11-20 16:26:10|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|2461.71|0
1605889580000|2020-11-20 16:26:20|2461.55|2461.55|2462.15|2462.15|2462.22|2462.22|2461.47|2461.47|0
1605889590000|2020-11-20 16:26:30|2462.16|2462.16|2462.45|2462.45|2462.45|2462.45|2462.16|2462.16|0
1605889600000|2020-11-20 16:26:40|2462.4|2462.4|2462.4|2462.4|2462.4|2462.4|2462.28|2462.28|0
1605889610000|2020-11-20 16:26:50|2462.42|2462.42|2461.93|2461.93|2462.42|2462.42|2461.93|2461.93|0
1605889620000|2020-11-20 16:27:00|2462.1|2462.1|2462.1|2462.1|2462.18|2462.18|2461.97|2461.97|0
1605889630000|2020-11-20 16:27:10|2461.81|2461.81|2461.64|2461.64|2461.81|2461.81|2461.64|2461.64|0
1605889640000|2020-11-20 16:27:20|2461.8|2461.8|2461.59|2461.59|2461.85|2461.85|2461.57|2461.57|0
1605889660000|2020-11-20 16:27:40|2461.43|2461.43|2461.6|2461.6|2461.6|2461.6|2461.22|2461.22|0
1605889670000|2020-11-20 16:27:50|2461.58|2461.58|2461.71|2461.71|2461.75|2461.75|2461.58|2461.58|0
1605889680000|2020-11-20 16:28:00|2461.66|2461.66|2461.71|2461.71|2461.71|2461.71|2461.47|2461.47|0
1605889690000|2020-11-20 16:28:10|2461.87|2461.87|2461.77|2461.77|2461.95|2461.95|2461.77|2461.77|0
1605889700000|2020-11-20 16:28:20|2461.94|2461.94|2462.27|2462.27|2462.27|2462.27|2461.94|2461.94|0
1605889710000|2020-11-20 16:28:30|2462.32|2462.32|2462.43|2462.43|2462.49|2462.49|2462.32|2462.32|0
1605889720000|2020-11-20 16:28:40|2462.6|2462.6|2462.75|2462.75|2463.09|2463.09|2462.6|2462.6|0
1605889730000|2020-11-20 16:28:50|2462.59|2462.59|2462.62|2462.62|2462.62|2462.62|2462.36|2462.36|0
1605889740000|2020-11-20 16:29:00|2462.56|2462.56|2463.04|2463.04|2463.09|2463.09|2462.56|2462.56|0
1605889750000|2020-11-20 16:29:10|2463.09|2463.09|2462.93|2462.93|2463.56|2463.56|2462.78|2462.78|0
1605889760000|2020-11-20 16:29:20|2463.09|2463.09|2462.37|2462.37|2463.09|2463.09|2462.37|2462.37|0
1605889770000|2020-11-20 16:29:30|2462|2462|2461.46|2461.46|2462.24|2462.24|2461.44|2461.44|0
1605889780000|2020-11-20 16:29:40|2461.44|2461.44|2461.17|2461.17|2461.44|2461.44|2461.06|2461.06|0
1605889790000|2020-11-20 16:29:50|2461.12|2461.12|2460.98|2460.98|2461.31|2461.31|2460.24|2460.24|0
1606119300000|2020-11-23 08:15:00|2479.3|2479.3|2478.5|2478.5|2479.94|2479.94|2478.5|2478.5|0
1606119310000|2020-11-23 08:15:10|2478.33|2478.33|2478.6|2478.6|2478.9|2478.9|2478.33|2478.33|0
1606119320000|2020-11-23 08:15:20|2478.67|2478.67|2478.83|2478.83|2479|2479|2478.67|2478.67|0
1606119330000|2020-11-23 08:15:30|2478.38|2478.38|2478.55|2478.55|2479.05|2479.05|2478.38|2478.38|0
1606119340000|2020-11-23 08:15:40|2478.71|2478.71|2478.17|2478.17|2479.01|2479.01|2478.17|2478.17|0
1606119350000|2020-11-23 08:15:50|2478.36|2478.36|2479.33|2479.33|2479.75|2479.75|2478.28|2478.28|0
1606119360000|2020-11-23 08:16:00|2479.5|2479.5|2479.19|2479.19|2479.5|2479.5|2479.19|2479.19|0
1606119370000|2020-11-23 08:16:10|2478.98|2478.98|2478.67|2478.67|2479.01|2479.01|2478.32|2478.32|0
1606119380000|2020-11-23 08:16:20|2478.5|2478.5|2477.45|2477.45|2478.89|2478.89|2477.14|2477.14|0
1606119390000|2020-11-23 08:16:30|2477.28|2477.28|2477.08|2477.08|2477.28|2477.28|2477.08|2477.08|0
1606119400000|2020-11-23 08:16:40|2477.26|2477.26|2477.27|2477.27|2477.35|2477.35|2477.18|2477.18|0
1606119410000|2020-11-23 08:16:50|2476.87|2476.87|2478.59|2478.59|2478.77|2478.77|2476.84|2476.84|0
1606119420000|2020-11-23 08:17:00|2478.43|2478.43|2478.18|2478.18|2478.43|2478.43|2478.02|2478.02|0
1606119430000|2020-11-23 08:17:10|2478.22|2478.22|2478.51|2478.51|2478.58|2478.58|2478.14|2478.14|0
1606119440000|2020-11-23 08:17:20|2478.18|2478.18|2478.46|2478.46|2478.46|2478.46|2478.1|2478.1|0
1606119450000|2020-11-23 08:17:30|2478.42|2478.42|2478.71|2478.71|2478.75|2478.75|2478.42|2478.42|0
1606119460000|2020-11-23 08:17:40|2478.83|2478.83|2477.58|2477.58|2478.83|2478.83|2477.58|2477.58|0
1606119470000|2020-11-23 08:17:50|2477.13|2477.13|2475.63|2475.63|2477.13|2477.13|2475.35|2475.35|0
1606119480000|2020-11-23 08:18:00|2475.8|2475.8|2476.22|2476.22|2476.22|2476.22|2475.8|2475.8|0
1606119490000|2020-11-23 08:18:10|2476.38|2476.38|2476.49|2476.49|2476.49|2476.49|2476.38|2476.38|0
1606119510000|2020-11-23 08:18:30|2476.33|2476.33|2476.49|2476.49|2476.49|2476.49|2476.33|2476.33|0
1606119520000|2020-11-23 08:18:40|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|0
1606119530000|2020-11-23 08:18:50|2476.34|2476.34|2475.33|2475.33|2476.34|2476.34|2475.33|2475.33|0
1606119540000|2020-11-23 08:19:00|2475.22|2475.22|2475.37|2475.37|2475.64|2475.64|2475.22|2475.22|0
1606119550000|2020-11-23 08:19:10|2475.29|2475.29|2477.73|2477.73|2477.73|2477.73|2475.25|2475.25|0
1606119560000|2020-11-23 08:19:20|2477.89|2477.89|2480.04|2480.04|2480.54|2480.54|2477.73|2477.73|0
1606119570000|2020-11-23 08:19:30|2481.22|2481.22|2482.5|2482.5|2482.5|2482.5|2481.22|2481.22|0
1606119580000|2020-11-23 08:19:40|2481.99|2481.99|2481.22|2481.22|2481.99|2481.99|2481.22|2481.22|0
1606119590000|2020-11-23 08:19:50|2481.06|2481.06|2480.02|2480.02|2481.06|2481.06|2480.02|2480.02|0
1606119600000|2020-11-23 08:20:00|2480.13|2480.13|2480.3|2480.3|2480.46|2480.46|2480.13|2480.13|0
1606119610000|2020-11-23 08:20:10|2480.5|2480.5|2481.51|2481.51|2481.68|2481.68|2480.5|2480.5|0
1606119630000|2020-11-23 08:20:30|2481.17|2481.17|2481.48|2481.48|2481.48|2481.48|2481.17|2481.17|0
1606119640000|2020-11-23 08:20:40|2481.49|2481.49|2482.41|2482.41|2482.41|2482.41|2481.49|2481.49|0
1606119650000|2020-11-23 08:20:50|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|2482.33|0
1606119660000|2020-11-23 08:21:00|2482.39|2482.39|2482.56|2482.56|2482.56|2482.56|2482.39|2482.39|0
1606119670000|2020-11-23 08:21:10|2482.5|2482.5|2481.18|2481.18|2483.01|2483.01|2481.18|2481.18|0
1606119680000|2020-11-23 08:21:20|2481.1|2481.1|2481.22|2481.22|2481.22|2481.22|2480.93|2480.93|0
1606119690000|2020-11-23 08:21:30|2481.16|2481.16|2482.03|2482.03|2482.05|2482.05|2481.16|2481.16|0
1606119700000|2020-11-23 08:21:40|2482.36|2482.36|2482.37|2482.37|2482.37|2482.37|2482.03|2482.03|0
1606119720000|2020-11-23 08:22:00|2482.34|2482.34|2481.52|2481.52|2482.34|2482.34|2481.52|2481.52|0
1606119730000|2020-11-23 08:22:10|2481.29|2481.29|2481.64|2481.64|2481.64|2481.64|2481.29|2481.29|0
1606119740000|2020-11-23 08:22:20|2481.86|2481.86|2484.24|2484.24|2484.24|2484.24|2481.86|2481.86|0
1606119750000|2020-11-23 08:22:30|2484.4|2484.4|2485.23|2485.23|2485.4|2485.4|2484.4|2484.4|0
1606119760000|2020-11-23 08:22:40|2485.31|2485.31|2485.41|2485.41|2485.41|2485.41|2485.13|2485.13|0
1606119770000|2020-11-23 08:22:50|2485.74|2485.74|2486.49|2486.49|2486.49|2486.49|2485.69|2485.69|0
1606119780000|2020-11-23 08:23:00|2486.82|2486.82|2487.12|2487.12|2487.17|2487.17|2486.82|2486.82|0
1606119790000|2020-11-23 08:23:10|2486.56|2486.56|2485.79|2485.79|2486.58|2486.58|2485.35|2485.35|0
1606119800000|2020-11-23 08:23:20|2485.96|2485.96|2487.05|2487.05|2487.05|2487.05|2485.96|2485.96|0
1606119810000|2020-11-23 08:23:30|2487.38|2487.38|2487.26|2487.26|2488.24|2488.24|2487.26|2487.26|0
1606119820000|2020-11-23 08:23:40|2487.59|2487.59|2486.45|2486.45|2487.59|2487.59|2486.15|2486.15|0
1606119830000|2020-11-23 08:23:50|2486.67|2486.67|2486.67|2486.67|2486.67|2486.67|2486.67|2486.67|0
1606119840000|2020-11-23 08:24:00|2486.79|2486.79|2487.71|2487.71|2487.71|2487.71|2486.79|2486.79|0
1606119850000|2020-11-23 08:24:10|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|2488.37|0
1606119860000|2020-11-23 08:24:20|2488.53|2488.53|2488.42|2488.42|2489.09|2489.09|2488.42|2488.42|0
1606119870000|2020-11-23 08:24:30|2488.47|2488.47|2488.57|2488.57|2488.81|2488.81|2488.47|2488.47|0
1606119880000|2020-11-23 08:24:40|2488.4|2488.4|2489.23|2489.23|2489.23|2489.23|2488.4|2488.4|0
1606119890000|2020-11-23 08:24:50|2488.9|2488.9|2488.73|2488.73|2488.9|2488.9|2488.73|2488.73|0
1606119900000|2020-11-23 08:25:00|2489.19|2489.19|2489.82|2489.82|2490.21|2490.21|2489.19|2489.19|0
1606119910000|2020-11-23 08:25:10|2489.78|2489.78|2488.9|2488.9|2489.89|2489.89|2488.9|2488.9|0
1606119920000|2020-11-23 08:25:20|2489.4|2489.4|2489.69|2489.69|2489.69|2489.69|2489.4|2489.4|0
1606119930000|2020-11-23 08:25:30|2489.84|2489.84|2489.55|2489.55|2490.38|2490.38|2489.55|2489.55|0
1606119940000|2020-11-23 08:25:40|2489.38|2489.38|2489.38|2489.38|2489.38|2489.38|2489.38|2489.38|0
1606119950000|2020-11-23 08:25:50|2489.34|2489.34|2489.17|2489.17|2489.34|2489.34|2489.17|2489.17|0
1606119960000|2020-11-23 08:26:00|2489.5|2489.5|2490.64|2490.64|2490.64|2490.64|2489.5|2489.5|0
1606119970000|2020-11-23 08:26:10|2490.69|2490.69|2490.91|2490.91|2490.91|2490.91|2490.69|2490.69|0
1606119980000|2020-11-23 08:26:20|2490.95|2490.95|2490.91|2490.91|2490.95|2490.95|2490.61|2490.61|0
1606119990000|2020-11-23 08:26:30|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|0
1606120000000|2020-11-23 08:26:40|2490.37|2490.37|2490.86|2490.86|2491.19|2491.19|2489.91|2489.91|0
1606120010000|2020-11-23 08:26:50|2490.57|2490.57|2490.29|2490.29|2490.57|2490.57|2490.29|2490.29|0
1606120020000|2020-11-23 08:27:00|2490.12|2490.12|2489.56|2489.56|2490.12|2490.12|2489.4|2489.4|0
1606120030000|2020-11-23 08:27:10|2489.6|2489.6|2490.21|2490.21|2490.26|2490.26|2489.6|2489.6|0
1606120040000|2020-11-23 08:27:20|2489.87|2489.87|2489.12|2489.12|2489.87|2489.87|2489.12|2489.12|0
1606120050000|2020-11-23 08:27:30|2489.15|2489.15|2489.15|2489.15|2489.15|2489.15|2489.15|2489.15|0
1606120060000|2020-11-23 08:27:40|2489.65|2489.65|2489.98|2489.98|2490.48|2490.48|2489.65|2489.65|0
1606120070000|2020-11-23 08:27:50|2489.48|2489.48|2489.03|2489.03|2489.48|2489.48|2489.03|2489.03|0
1606120080000|2020-11-23 08:28:00|2489.36|2489.36|2488.61|2488.61|2489.36|2489.36|2488.61|2488.61|0
1606120090000|2020-11-23 08:28:10|2488.11|2488.11|2489.02|2489.02|2489.02|2489.02|2488.11|2488.11|0
1606120100000|2020-11-23 08:28:20|2489.04|2489.04|2489.27|2489.27|2489.27|2489.27|2488.99|2488.99|0
1606120110000|2020-11-23 08:28:30|2489.5|2489.5|2490.87|2490.87|2490.87|2490.87|2489.5|2489.5|0
1606120120000|2020-11-23 08:28:40|2490.96|2490.96|2490.39|2490.39|2490.96|2490.96|2490.39|2490.39|0
1606120130000|2020-11-23 08:28:50|2490.72|2490.72|2490.56|2490.56|2490.72|2490.72|2490.56|2490.56|0
1606120150000|2020-11-23 08:29:10|2490.39|2490.39|2490.23|2490.23|2490.39|2490.39|2490.23|2490.23|0
1606120170000|2020-11-23 08:29:30|2490.25|2490.25|2491.1|2491.1|2491.31|2491.31|2490.23|2490.23|0
1606120180000|2020-11-23 08:29:40|2490.93|2490.93|2491.04|2491.04|2491.04|2491.04|2490.87|2490.87|0
1606120190000|2020-11-23 08:29:50|2491.2|2491.2|2489.56|2489.56|2491.2|2491.2|2489.56|2489.56|0
1606120200000|2020-11-23 08:30:00|2489.23|2489.23|2490.6|2490.6|2490.94|2490.94|2489.23|2489.23|0
1606120210000|2020-11-23 08:30:10|2489.94|2489.94|2490.12|2490.12|2490.27|2490.27|2489.94|2489.94|0
1606120220000|2020-11-23 08:30:20|2490.52|2490.52|2490.84|2490.84|2491.01|2491.01|2490.47|2490.47|0
1606120230000|2020-11-23 08:30:30|2491.01|2491.01|2489.83|2489.83|2491.01|2491.01|2489.83|2489.83|0
1606120240000|2020-11-23 08:30:40|2489.67|2489.67|2489.72|2489.72|2489.72|2489.72|2489.04|2489.04|0
1606120260000|2020-11-23 08:31:00|2490.35|2490.35|2490.49|2490.49|2490.56|2490.56|2490.06|2490.06|0
1606120270000|2020-11-23 08:31:10|2490.03|2490.03|2489.82|2489.82|2490.32|2490.32|2489.82|2489.82|0
1606120280000|2020-11-23 08:31:20|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|0
1606120290000|2020-11-23 08:31:30|2489.95|2489.95|2489.62|2489.62|2489.95|2489.95|2489.61|2489.61|0
1606120300000|2020-11-23 08:31:40|2489.39|2489.39|2489.32|2489.32|2489.39|2489.39|2489.32|2489.32|0
1606120310000|2020-11-23 08:31:50|2489.28|2489.28|2488.91|2488.91|2489.28|2489.28|2488.75|2488.75|0
1606120320000|2020-11-23 08:32:00|2489.25|2489.25|2489.69|2489.69|2490.36|2490.36|2489.25|2489.25|0
1606120330000|2020-11-23 08:32:10|2489.52|2489.52|2489.24|2489.24|2489.52|2489.52|2489.08|2489.08|0
1606120340000|2020-11-23 08:32:20|2489.2|2489.2|2490.48|2490.48|2490.48|2490.48|2489.2|2489.2|0
1606120350000|2020-11-23 08:32:30|2490.41|2490.41|2489.96|2489.96|2490.41|2490.41|2489.91|2489.91|0
1606120360000|2020-11-23 08:32:40|2489.88|2489.88|2490.15|2490.15|2490.65|2490.65|2489.48|2489.48|0
1606120380000|2020-11-23 08:33:00|2490.32|2490.32|2489.31|2489.31|2490.37|2490.37|2489.31|2489.31|0
1606120390000|2020-11-23 08:33:10|2489.35|2489.35|2490.74|2490.74|2490.74|2490.74|2489.35|2489.35|0
1606120400000|2020-11-23 08:33:20|2490.68|2490.68|2491.43|2491.43|2491.76|2491.76|2490.68|2490.68|0
1606120410000|2020-11-23 08:33:30|2491.76|2491.76|2490.66|2490.66|2491.78|2491.78|2490.66|2490.66|0
1606120420000|2020-11-23 08:33:40|2490.83|2490.83|2491.52|2491.52|2491.52|2491.52|2490.66|2490.66|0
1606120430000|2020-11-23 08:33:50|2491.56|2491.56|2492.31|2492.31|2492.31|2492.31|2491.56|2491.56|0
1606120440000|2020-11-23 08:34:00|2491.98|2491.98|2492.09|2492.09|2492.09|2492.09|2491.77|2491.77|0
1606120450000|2020-11-23 08:34:10|2492.71|2492.71|2493.98|2493.98|2494.31|2494.31|2492.71|2492.71|0
1606120460000|2020-11-23 08:34:20|2494.35|2494.35|2495.3|2495.3|2496.03|2496.03|2494.35|2494.35|0
1606120470000|2020-11-23 08:34:30|2495.81|2495.81|2496.77|2496.77|2496.79|2496.79|2495.36|2495.36|0
1606120480000|2020-11-23 08:34:40|2496.73|2496.73|2496.58|2496.58|2496.96|2496.96|2496.45|2496.45|0
1606120490000|2020-11-23 08:34:50|2496.54|2496.54|2495.7|2495.7|2496.54|2496.54|2495.7|2495.7|0
1606120500000|2020-11-23 08:35:00|2496.36|2496.36|2496.2|2496.2|2496.36|2496.36|2496.19|2496.19|0
1606120510000|2020-11-23 08:35:10|2496.53|2496.53|2498.28|2498.28|2498.28|2498.28|2496.53|2496.53|0
1606120520000|2020-11-23 08:35:20|2498.5|2498.5|2497.24|2497.24|2498.5|2498.5|2497.24|2497.24|0
1606120530000|2020-11-23 08:35:30|2496.99|2496.99|2495.95|2495.95|2496.99|2496.99|2495.95|2495.95|0
1606120540000|2020-11-23 08:35:40|2495.96|2495.96|2497.05|2497.05|2497.05|2497.05|2495.96|2495.96|0
1606120550000|2020-11-23 08:35:50|2496.55|2496.55|2496.18|2496.18|2496.55|2496.55|2496.18|2496.18|0
1606120560000|2020-11-23 08:36:00|2496.02|2496.02|2494.05|2494.05|2496.02|2496.02|2493.38|2493.38|0
1606120570000|2020-11-23 08:36:10|2494.22|2494.22|2494.22|2494.22|2494.22|2494.22|2494.22|2494.22|0
1606120580000|2020-11-23 08:36:20|2494.28|2494.28|2494.35|2494.35|2494.35|2494.35|2494.24|2494.24|0
1606120590000|2020-11-23 08:36:30|2494.68|2494.68|2494.52|2494.52|2494.68|2494.68|2494.39|2494.39|0
1606120600000|2020-11-23 08:36:40|2494.65|2494.65|2494.56|2494.56|2494.65|2494.65|2494.48|2494.48|0
1606120610000|2020-11-23 08:36:50|2494.59|2494.59|2494.67|2494.67|2494.67|2494.67|2494.59|2494.59|0
1606120620000|2020-11-23 08:37:00|2494.5|2494.5|2493.81|2493.81|2494.5|2494.5|2493.81|2493.81|0
1606120630000|2020-11-23 08:37:10|2493.64|2493.64|2493.6|2493.6|2493.64|2493.64|2493.6|2493.6|0
1606120640000|2020-11-23 08:37:20|2493.27|2493.27|2492.67|2492.67|2493.27|2493.27|2492.5|2492.5|0
1606120650000|2020-11-23 08:37:30|2492.17|2492.17|2490.69|2490.69|2492.17|2492.17|2490.69|2490.69|0
1606120660000|2020-11-23 08:37:40|2490.58|2490.58|2490.63|2490.63|2491.19|2491.19|2490.4|2490.4|0
1606120670000|2020-11-23 08:37:50|2490.62|2490.62|2489.54|2489.54|2490.62|2490.62|2489.37|2489.37|0
1606120680000|2020-11-23 08:38:00|2489.58|2489.58|2489.19|2489.19|2489.58|2489.58|2489.19|2489.19|0
1606120690000|2020-11-23 08:38:10|2488.69|2488.69|2487.86|2487.86|2488.69|2488.69|2487.86|2487.86|0
1606120700000|2020-11-23 08:38:20|2487.71|2487.71|2486.88|2486.88|2487.71|2487.71|2486.88|2486.88|0
1606120710000|2020-11-23 08:38:30|2487.21|2487.21|2485.87|2485.87|2487.21|2487.21|2485.79|2485.79|0
1606120720000|2020-11-23 08:38:40|2486.2|2486.2|2486.2|2486.2|2486.2|2486.2|2486.04|2486.04|0
1606120730000|2020-11-23 08:38:50|2485.29|2485.29|2485.2|2485.2|2485.29|2485.29|2485.2|2485.2|0
1606120740000|2020-11-23 08:39:00|2485.17|2485.17|2485.09|2485.09|2485.17|2485.17|2485.09|2485.09|0
1606120750000|2020-11-23 08:39:10|2485.13|2485.13|2485.88|2485.88|2485.88|2485.88|2485.13|2485.13|0
1606120760000|2020-11-23 08:39:20|2485.82|2485.82|2486.39|2486.39|2486.39|2486.39|2485.81|2485.81|0
1606120770000|2020-11-23 08:39:30|2486.43|2486.43|2486.31|2486.31|2486.64|2486.64|2486.31|2486.31|0
1606120780000|2020-11-23 08:39:40|2486.15|2486.15|2486.19|2486.19|2486.19|2486.19|2486.15|2486.15|0
1606120790000|2020-11-23 08:39:50|2486.52|2486.52|2486.76|2486.76|2486.76|2486.76|2486.35|2486.35|0
1606120800000|2020-11-23 08:40:00|2486.75|2486.75|2485.27|2485.27|2486.75|2486.75|2485.27|2485.27|0
1606120810000|2020-11-23 08:40:10|2485.67|2485.67|2486.68|2486.68|2486.68|2486.68|2485.5|2485.5|0
1606120820000|2020-11-23 08:40:20|2486.74|2486.74|2486.85|2486.85|2486.85|2486.85|2486.74|2486.74|0
1606120830000|2020-11-23 08:40:30|2486.96|2486.96|2487.01|2487.01|2487.01|2487.01|2486.96|2486.96|0
1606120850000|2020-11-23 08:40:50|2486.34|2486.34|2486.46|2486.46|2486.46|2486.46|2486.34|2486.34|0
1606120860000|2020-11-23 08:41:00|2486.63|2486.63|2487.99|2487.99|2488.16|2488.16|2486.63|2486.63|0
1606120870000|2020-11-23 08:41:10|2488.39|2488.39|2488.17|2488.17|2488.5|2488.5|2488.17|2488.17|0
1606120880000|2020-11-23 08:41:20|2488.34|2488.34|2487.97|2487.97|2488.34|2488.34|2487.97|2487.97|0
1606120890000|2020-11-23 08:41:30|2487.92|2487.92|2487.98|2487.98|2487.98|2487.98|2487.34|2487.34|0
1606120900000|2020-11-23 08:41:40|2488.15|2488.15|2487.88|2487.88|2488.21|2488.21|2487.53|2487.53|0
1606120920000|2020-11-23 08:42:00|2487.71|2487.71|2487.71|2487.71|2487.71|2487.71|2487.71|2487.71|0
1606120930000|2020-11-23 08:42:10|2487.31|2487.31|2487.81|2487.81|2487.81|2487.81|2487.31|2487.31|0
1606120940000|2020-11-23 08:42:20|2487.85|2487.85|2487.8|2487.8|2488.13|2488.13|2487.8|2487.8|0
1606120960000|2020-11-23 08:42:40|2487.71|2487.71|2486.79|2486.79|2487.71|2487.71|2486.79|2486.79|0
1606120970000|2020-11-23 08:42:50|2486.85|2486.85|2486.96|2486.96|2487.02|2487.02|2486.85|2486.85|0
1606120990000|2020-11-23 08:43:10|2487.09|2487.09|2487.31|2487.31|2487.31|2487.31|2487.09|2487.09|0
1606121000000|2020-11-23 08:43:20|2487.32|2487.32|2487.49|2487.49|2487.49|2487.49|2487.32|2487.32|0
1606121010000|2020-11-23 08:43:30|2487.52|2487.52|2487.31|2487.31|2487.65|2487.65|2487.31|2487.31|0
1606121020000|2020-11-23 08:43:40|2487.27|2487.27|2487.31|2487.31|2487.31|2487.31|2487.27|2487.27|0
1606121030000|2020-11-23 08:43:50|2487.27|2487.27|2487.29|2487.29|2487.29|2487.29|2487.23|2487.23|0
1606121040000|2020-11-23 08:44:00|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|0
1606121060000|2020-11-23 08:44:20|2486.73|2486.73|2487.01|2487.01|2487.04|2487.04|2486.64|2486.64|0
1606121070000|2020-11-23 08:44:30|2486.78|2486.78|2486.81|2486.81|2486.83|2486.83|2486.78|2486.78|0
1606121080000|2020-11-23 08:44:40|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|2486.64|0
1606121090000|2020-11-23 08:44:50|2486.19|2486.19|2485.62|2485.62|2486.19|2486.19|2485.62|2485.62|0
1606121100000|2020-11-23 08:45:00|2485.78|2485.78|2485.39|2485.39|2485.78|2485.78|2485.39|2485.39|0
1606121110000|2020-11-23 08:45:10|2485.28|2485.28|2485.11|2485.11|2485.28|2485.28|2485.11|2485.11|0
1606121120000|2020-11-23 08:45:20|2485.16|2485.16|2485.16|2485.16|2485.16|2485.16|2485.16|2485.16|0
1606121130000|2020-11-23 08:45:30|2485.33|2485.33|2485.16|2485.16|2485.33|2485.33|2485.16|2485.16|0
1606121140000|2020-11-23 08:45:40|2485.28|2485.28|2485.85|2485.85|2485.85|2485.85|2485.28|2485.28|0
1606121150000|2020-11-23 08:45:50|2486.18|2486.18|2486.52|2486.52|2486.52|2486.52|2486.18|2486.18|0
1606121160000|2020-11-23 08:46:00|2487.02|2487.02|2486.35|2486.35|2487.02|2487.02|2486.35|2486.35|0
1606121170000|2020-11-23 08:46:10|2486.85|2486.85|2487.02|2487.02|2487.19|2487.19|2486.85|2486.85|0
1606121180000|2020-11-23 08:46:20|2486.9|2486.9|2487.36|2487.36|2487.36|2487.36|2486.9|2486.9|0
1606121200000|2020-11-23 08:46:40|2487.42|2487.42|2487.42|2487.42|2487.42|2487.42|2487.42|2487.42|0
1606121210000|2020-11-23 08:46:50|2487.53|2487.53|2486.84|2486.84|2487.53|2487.53|2486.84|2486.84|0
1606121220000|2020-11-23 08:47:00|2486.51|2486.51|2486.34|2486.34|2486.51|2486.51|2486.34|2486.34|0
1606121230000|2020-11-23 08:47:10|2486.23|2486.23|2486.4|2486.4|2486.4|2486.4|2486.23|2486.23|0
1606121240000|2020-11-23 08:47:20|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|2486.35|0
1606121250000|2020-11-23 08:47:30|2486.41|2486.41|2486.02|2486.02|2486.52|2486.52|2486.02|2486.02|0
1606121260000|2020-11-23 08:47:40|2485.8|2485.8|2485.84|2485.84|2485.96|2485.96|2485.8|2485.8|0
1606121280000|2020-11-23 08:48:00|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|0
1606121290000|2020-11-23 08:48:10|2485.64|2485.64|2485.81|2485.81|2485.81|2485.81|2485.64|2485.64|0
1606121300000|2020-11-23 08:48:20|2485.75|2485.75|2485.75|2485.75|2485.75|2485.75|2485.75|2485.75|0
1606121310000|2020-11-23 08:48:30|2485.79|2485.79|2485.45|2485.45|2485.79|2485.79|2485.45|2485.45|0
1606121320000|2020-11-23 08:48:40|2485.62|2485.62|2485.31|2485.31|2485.88|2485.88|2485.31|2485.31|0
1606121330000|2020-11-23 08:48:50|2484.98|2484.98|2484.81|2484.81|2484.98|2484.98|2484.81|2484.81|0
1606121340000|2020-11-23 08:49:00|2484.87|2484.87|2484.34|2484.34|2485.03|2485.03|2484.34|2484.34|0
1606121350000|2020-11-23 08:49:10|2484.51|2484.51|2484.55|2484.55|2484.55|2484.55|2484.51|2484.51|0
1606121360000|2020-11-23 08:49:20|2484.66|2484.66|2484.48|2484.48|2484.66|2484.66|2484.48|2484.48|0
1606121370000|2020-11-23 08:49:30|2484.56|2484.56|2484.33|2484.33|2484.56|2484.56|2484.33|2484.33|0
1606121380000|2020-11-23 08:49:40|2484.28|2484.28|2483.95|2483.95|2484.28|2484.28|2483.95|2483.95|0
1606121390000|2020-11-23 08:49:50|2483.89|2483.89|2483.61|2483.61|2483.89|2483.89|2483.61|2483.61|0
1606121400000|2020-11-23 08:50:00|2483.49|2483.49|2483.55|2483.55|2483.55|2483.55|2483.49|2483.49|0
1606121410000|2020-11-23 08:50:10|2483.44|2483.44|2483.67|2483.67|2483.67|2483.67|2483.44|2483.44|0
1606121420000|2020-11-23 08:50:20|2483.78|2483.78|2483.73|2483.73|2483.9|2483.9|2483.73|2483.73|0
1606121430000|2020-11-23 08:50:30|2483.68|2483.68|2483.03|2483.03|2483.68|2483.68|2483.03|2483.03|0
1606121440000|2020-11-23 08:50:40|2482.8|2482.8|2481.96|2481.96|2482.8|2482.8|2481.96|2481.96|0
1606121450000|2020-11-23 08:50:50|2481.9|2481.9|2482.41|2482.41|2482.53|2482.53|2481.9|2481.9|0
1606121460000|2020-11-23 08:51:00|2482.46|2482.46|2482.79|2482.79|2482.91|2482.91|2482.46|2482.46|0
1606121470000|2020-11-23 08:51:10|2482.91|2482.91|2482.92|2482.92|2482.92|2482.92|2482.84|2482.84|0
1606121480000|2020-11-23 08:51:20|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|2482.86|0
1606121510000|2020-11-23 08:51:50|2482.85|2482.85|2482.93|2482.93|2482.93|2482.93|2482.85|2482.85|0
1606121530000|2020-11-23 08:52:10|2482.32|2482.32|2482.32|2482.32|2482.38|2482.38|2482.21|2482.21|0
1606121540000|2020-11-23 08:52:20|2482.44|2482.44|2482.09|2482.09|2482.44|2482.44|2482.09|2482.09|0
1606121550000|2020-11-23 08:52:30|2481.96|2481.96|2481.31|2481.31|2482|2482|2481.31|2481.31|0
1606121570000|2020-11-23 08:52:50|2481.42|2481.42|2481.74|2481.74|2481.74|2481.74|2481.42|2481.42|0
1606121580000|2020-11-23 08:53:00|2482.49|2482.49|2482.64|2482.64|2482.64|2482.64|2482.49|2482.49|0
1606121590000|2020-11-23 08:53:10|2482.69|2482.69|2482.92|2482.92|2482.98|2482.98|2482.61|2482.61|0
1606121600000|2020-11-23 08:53:20|2482.81|2482.81|2482.86|2482.86|2482.86|2482.86|2482.81|2482.81|0
1606121610000|2020-11-23 08:53:30|2483.03|2483.03|2482.97|2482.97|2483.08|2483.08|2482.97|2482.97|0
1606121620000|2020-11-23 08:53:40|2483.97|2483.97|2483.62|2483.62|2483.98|2483.98|2483.53|2483.53|0
1606121630000|2020-11-23 08:53:50|2483.39|2483.39|2482.86|2482.86|2483.39|2483.39|2482.86|2482.86|0
1606121640000|2020-11-23 08:54:00|2482.63|2482.63|2482.93|2482.93|2483.07|2483.07|2482.63|2482.63|0
1606121650000|2020-11-23 08:54:10|2482.82|2482.82|2483.03|2483.03|2483.03|2483.03|2482.82|2482.82|0
1606121660000|2020-11-23 08:54:20|2483.36|2483.36|2483.36|2483.36|2483.36|2483.36|2483.36|2483.36|0
1606121670000|2020-11-23 08:54:30|2483.32|2483.32|2482.99|2482.99|2483.32|2483.32|2482.99|2482.99|0
1606121680000|2020-11-23 08:54:40|2482.93|2482.93|2483.1|2483.1|2483.1|2483.1|2482.93|2482.93|0
1606121690000|2020-11-23 08:54:50|2483.66|2483.66|2483.71|2483.71|2483.93|2483.93|2483.6|2483.6|0
1606121700000|2020-11-23 08:55:00|2483.78|2483.78|2483.92|2483.92|2483.92|2483.92|2483.74|2483.74|0
1606121710000|2020-11-23 08:55:10|2483.75|2483.75|2483.3|2483.3|2483.75|2483.75|2483.3|2483.3|0
1606121720000|2020-11-23 08:55:20|2483.13|2483.13|2483.13|2483.13|2483.13|2483.13|2483.13|2483.13|0
1606121730000|2020-11-23 08:55:30|2483.18|2483.18|2483.15|2483.15|2483.18|2483.18|2483.09|2483.09|0
1606121740000|2020-11-23 08:55:40|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|2483.32|0
1606121750000|2020-11-23 08:55:50|2483.28|2483.28|2482.9|2482.9|2483.28|2483.28|2482.9|2482.9|0
1606121760000|2020-11-23 08:56:00|2483.13|2483.13|2483.31|2483.31|2483.31|2483.31|2483.13|2483.13|0
1606121770000|2020-11-23 08:56:10|2483.43|2483.43|2483.67|2483.67|2483.67|2483.67|2483.43|2483.43|0
1606121780000|2020-11-23 08:56:20|2483.9|2483.9|2483.83|2483.83|2483.93|2483.93|2483.83|2483.83|0
1606121790000|2020-11-23 08:56:30|2483.55|2483.55|2482.9|2482.9|2483.55|2483.55|2482.9|2482.9|0
1606121800000|2020-11-23 08:56:40|2482.55|2482.55|2482.51|2482.51|2482.55|2482.55|2482.51|2482.51|0
1606121810000|2020-11-23 08:56:50|2482.47|2482.47|2482.27|2482.27|2482.47|2482.47|2482.11|2482.11|0
1606121820000|2020-11-23 08:57:00|2481.94|2481.94|2482.46|2482.46|2482.46|2482.46|2481.94|2481.94|0
1606121830000|2020-11-23 08:57:10|2482.62|2482.62|2482.28|2482.28|2482.62|2482.62|2482.28|2482.28|0
1606121840000|2020-11-23 08:57:20|2482.25|2482.25|2482.25|2482.25|2482.25|2482.25|2482.25|2482.25|0
1606121850000|2020-11-23 08:57:30|2482.47|2482.47|2482.66|2482.66|2482.72|2482.72|2482.47|2482.47|0
1606121860000|2020-11-23 08:57:40|2482.99|2482.99|2482.92|2482.92|2482.99|2482.99|2482.92|2482.92|0
1606121870000|2020-11-23 08:57:50|2482.75|2482.75|2481.37|2481.37|2482.75|2482.75|2481.22|2481.22|0
1606121880000|2020-11-23 08:58:00|2481.42|2481.42|2481.61|2481.61|2481.61|2481.61|2481.38|2481.38|0
1606121890000|2020-11-23 08:58:10|2481.5|2481.5|2481.5|2481.5|2481.5|2481.5|2481.5|2481.5|0
1606121900000|2020-11-23 08:58:20|2481.33|2481.33|2481.29|2481.29|2481.37|2481.37|2481.29|2481.29|0
1606121910000|2020-11-23 08:58:30|2481.37|2481.37|2481.95|2481.95|2481.95|2481.95|2481.37|2481.37|0
1606121920000|2020-11-23 08:58:40|2482.06|2482.06|2482.03|2482.03|2482.06|2482.06|2482.03|2482.03|0
1606121930000|2020-11-23 08:58:50|2482.07|2482.07|2482.22|2482.22|2482.22|2482.22|2482.07|2482.07|0
1606121940000|2020-11-23 08:59:00|2483.55|2483.55|2483.79|2483.79|2483.79|2483.79|2483.55|2483.55|0
1606121950000|2020-11-23 08:59:10|2483.4|2483.4|2482.86|2482.86|2483.4|2483.4|2482.86|2482.86|0
1606121960000|2020-11-23 08:59:20|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|0
1606121970000|2020-11-23 08:59:30|2483.76|2483.76|2483.92|2483.92|2483.92|2483.92|2483.63|2483.63|0
1606121980000|2020-11-23 08:59:40|2484.08|2484.08|2484.64|2484.64|2484.64|2484.64|2484.08|2484.08|0
1606121990000|2020-11-23 08:59:50|2484.68|2484.68|2484.68|2484.68|2484.85|2484.85|2484.68|2484.68|0
1606122000000|2020-11-23 09:00:00|2484.74|2484.74|2485.41|2485.41|2485.41|2485.41|2484.74|2484.74|0
1606122010000|2020-11-23 09:00:10|2484.75|2484.75|2484.43|2484.43|2484.75|2484.75|2484.32|2484.32|0
1606122020000|2020-11-23 09:00:20|2484.36|2484.36|2484.03|2484.03|2484.36|2484.36|2484.03|2484.03|0
1606122030000|2020-11-23 09:00:30|2484.14|2484.14|2484.14|2484.14|2484.14|2484.14|2484.14|2484.14|0
1606122040000|2020-11-23 09:00:40|2484.19|2484.19|2483.98|2483.98|2484.19|2484.19|2483.98|2483.98|0
1606122050000|2020-11-23 09:00:50|2483.97|2483.97|2483.98|2483.98|2483.98|2483.98|2483.88|2483.88|0
1606122060000|2020-11-23 09:01:00|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|0
1606122070000|2020-11-23 09:01:10|2483.21|2483.21|2482.94|2482.94|2483.21|2483.21|2482.94|2482.94|0
1606122080000|2020-11-23 09:01:20|2482.44|2482.44|2482.02|2482.02|2482.44|2482.44|2482.02|2482.02|0
1606122090000|2020-11-23 09:01:30|2481.18|2481.18|2481.59|2481.59|2481.59|2481.59|2481.18|2481.18|0
1606122100000|2020-11-23 09:01:40|2481.53|2481.53|2481.67|2481.67|2481.83|2481.83|2481.53|2481.53|0
1606122110000|2020-11-23 09:01:50|2481.58|2481.58|2481.58|2481.58|2481.58|2481.58|2481.58|2481.58|0
1606122120000|2020-11-23 09:02:00|2481.56|2481.56|2481.58|2481.58|2481.58|2481.58|2481.56|2481.56|0
1606122130000|2020-11-23 09:02:10|2481.62|2481.62|2481.29|2481.29|2481.62|2481.62|2481.29|2481.29|0
1606122140000|2020-11-23 09:02:20|2481.41|2481.41|2481.45|2481.45|2481.45|2481.45|2481.41|2481.41|0
1606122150000|2020-11-23 09:02:30|2481.28|2481.28|2481.4|2481.4|2481.4|2481.4|2481.28|2481.28|0
1606122160000|2020-11-23 09:02:40|2481.73|2481.73|2481.92|2481.92|2481.92|2481.92|2481.73|2481.73|0
1606122170000|2020-11-23 09:02:50|2482.08|2482.08|2482.25|2482.25|2482.29|2482.29|2482|2482|0
1606122180000|2020-11-23 09:03:00|2482.26|2482.26|2481.88|2481.88|2482.27|2482.27|2481.88|2481.88|0
1606122190000|2020-11-23 09:03:10|2482.05|2482.05|2482.05|2482.05|2482.05|2482.05|2482.05|2482.05|0
1606122200000|2020-11-23 09:03:20|2481.82|2481.82|2481.87|2481.87|2481.87|2481.87|2481.82|2481.82|0
1606122220000|2020-11-23 09:03:40|2481.83|2481.83|2481.54|2481.54|2481.83|2481.83|2481.49|2481.49|0
1606122240000|2020-11-23 09:04:00|2481.43|2481.43|2481.34|2481.34|2481.43|2481.43|2481.34|2481.34|0
1606122250000|2020-11-23 09:04:10|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|2481.23|0
1606122260000|2020-11-23 09:04:20|2481.2|2481.2|2481.12|2481.12|2481.2|2481.2|2481.12|2481.12|0
1606122270000|2020-11-23 09:04:30|2480.78|2480.78|2480.61|2480.61|2480.78|2480.78|2480.61|2480.61|0
1606122280000|2020-11-23 09:04:40|2480.84|2480.84|2480.03|2480.03|2480.84|2480.84|2480.03|2480.03|0
1606122290000|2020-11-23 09:04:50|2480.2|2480.2|2480.41|2480.41|2480.41|2480.41|2480.2|2480.2|0
1606122300000|2020-11-23 09:05:00|2480.45|2480.45|2481.9|2481.9|2481.9|2481.9|2480.45|2480.45|0
1606122320000|2020-11-23 09:05:20|2481.84|2481.84|2481.72|2481.72|2481.84|2481.84|2481.72|2481.72|0
1606122330000|2020-11-23 09:05:30|2481.68|2481.68|2481.97|2481.97|2481.99|2481.99|2481.68|2481.68|0
1606122340000|2020-11-23 09:05:40|2482.47|2482.47|2482.55|2482.55|2482.55|2482.55|2482.47|2482.47|0
1606122360000|2020-11-23 09:06:00|2482.61|2482.61|2483.49|2483.49|2483.54|2483.54|2482.61|2482.61|0
1606122370000|2020-11-23 09:06:10|2482.65|2482.65|2482.49|2482.49|2482.65|2482.65|2482.49|2482.49|0
1606122380000|2020-11-23 09:06:20|2482.2|2482.2|2482.14|2482.14|2482.2|2482.2|2482.14|2482.14|0
1606122390000|2020-11-23 09:06:30|2482.09|2482.09|2482.36|2482.36|2482.36|2482.36|2482.09|2482.09|0
1606122400000|2020-11-23 09:06:40|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|0
1606122410000|2020-11-23 09:06:50|2482.43|2482.43|2482.77|2482.77|2482.77|2482.77|2482.43|2482.43|0
1606122420000|2020-11-23 09:07:00|2482.54|2482.54|2483.5|2483.5|2483.61|2483.61|2482.54|2482.54|0
1606122430000|2020-11-23 09:07:10|2483.67|2483.67|2483.5|2483.5|2483.67|2483.67|2483.5|2483.5|0
1606122450000|2020-11-23 09:07:30|2483.38|2483.38|2481.44|2481.44|2483.38|2483.38|2481.44|2481.44|0
1606122460000|2020-11-23 09:07:40|2480.77|2480.77|2481.17|2481.17|2481.17|2481.17|2480.77|2480.77|0
1606122470000|2020-11-23 09:07:50|2481.06|2481.06|2481.02|2481.02|2481.06|2481.06|2481.02|2481.02|0
1606122480000|2020-11-23 09:08:00|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|0
1606122490000|2020-11-23 09:08:10|2480.87|2480.87|2479.78|2479.78|2480.87|2480.87|2479.78|2479.78|0
1606122500000|2020-11-23 09:08:20|2479.84|2479.84|2479.72|2479.72|2479.84|2479.84|2479.61|2479.61|0
1606122510000|2020-11-23 09:08:30|2479.89|2479.89|2480.72|2480.72|2480.73|2480.73|2479.89|2479.89|0
1606122520000|2020-11-23 09:08:40|2480.73|2480.73|2481.19|2481.19|2481.19|2481.19|2480.73|2480.73|0
1606122530000|2020-11-23 09:08:50|2481.58|2481.58|2481.56|2481.56|2481.62|2481.62|2481.56|2481.56|0
1606122540000|2020-11-23 09:09:00|2481.79|2481.79|2482.53|2482.53|2482.68|2482.68|2481.79|2481.79|0
1606122550000|2020-11-23 09:09:10|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|2482.58|2482.58|0
1606122560000|2020-11-23 09:09:20|2482.58|2482.58|2482.3|2482.3|2482.58|2482.58|2482.19|2482.19|0
1606122570000|2020-11-23 09:09:30|2482.36|2482.36|2482.42|2482.42|2482.47|2482.47|2482.36|2482.36|0
1606122580000|2020-11-23 09:09:40|2482.44|2482.44|2482.6|2482.6|2482.6|2482.6|2482.44|2482.44|0
1606122590000|2020-11-23 09:09:50|2482.77|2482.77|2483.09|2483.09|2483.11|2483.11|2482.77|2482.77|0
1606122600000|2020-11-23 09:10:00|2482.97|2482.97|2482.8|2482.8|2482.97|2482.97|2482.8|2482.8|0
1606122610000|2020-11-23 09:10:10|2482.92|2482.92|2484.76|2484.76|2484.76|2484.76|2482.92|2482.92|0
1606122620000|2020-11-23 09:10:20|2484.19|2484.19|2483.57|2483.57|2484.19|2484.19|2483.57|2483.57|0
1606122630000|2020-11-23 09:10:30|2483.24|2483.24|2483.4|2483.4|2483.4|2483.4|2483.23|2483.23|0
1606122640000|2020-11-23 09:10:40|2483.45|2483.45|2483.62|2483.62|2483.62|2483.62|2483.45|2483.45|0
1606122650000|2020-11-23 09:10:50|2483.66|2483.66|2483.9|2483.9|2483.9|2483.9|2483.62|2483.62|0
1606122660000|2020-11-23 09:11:00|2483.79|2483.79|2483.7|2483.7|2483.79|2483.79|2483.62|2483.62|0
1606122670000|2020-11-23 09:11:10|2483.65|2483.65|2483.54|2483.54|2483.65|2483.65|2483.53|2483.53|0
1606122680000|2020-11-23 09:11:20|2483.66|2483.66|2484.65|2484.65|2484.65|2484.65|2483.66|2483.66|0
1606122690000|2020-11-23 09:11:30|2484.59|2484.59|2485.16|2485.16|2485.16|2485.16|2484.59|2484.59|0
1606122700000|2020-11-23 09:11:40|2485.23|2485.23|2485.12|2485.12|2485.34|2485.34|2484.89|2484.89|0
1606122710000|2020-11-23 09:11:50|2485.17|2485.17|2485.12|2485.12|2485.29|2485.29|2485.12|2485.12|0
1606122720000|2020-11-23 09:12:00|2485.29|2485.29|2486.27|2486.27|2486.66|2486.66|2485.29|2485.29|0
1606122730000|2020-11-23 09:12:10|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|0
1606122740000|2020-11-23 09:12:20|2486.54|2486.54|2486.5|2486.5|2486.54|2486.54|2486.46|2486.46|0
1606122750000|2020-11-23 09:12:30|2486.52|2486.52|2487.09|2487.09|2487.13|2487.13|2486.47|2486.47|0
1606122760000|2020-11-23 09:12:40|2487.12|2487.12|2487.12|2487.12|2487.12|2487.12|2487.12|2487.12|0
1606122770000|2020-11-23 09:12:50|2487.29|2487.29|2487.48|2487.48|2487.48|2487.48|2487.29|2487.29|0
1606122780000|2020-11-23 09:13:00|2487.71|2487.71|2488.46|2488.46|2488.58|2488.58|2487.71|2487.71|0
1606122790000|2020-11-23 09:13:10|2488.35|2488.35|2486.86|2486.86|2488.35|2488.35|2486.86|2486.86|0
1606122800000|2020-11-23 09:13:20|2487.2|2487.2|2487.2|2487.2|2487.2|2487.2|2487.2|2487.2|0
1606122810000|2020-11-23 09:13:30|2487.32|2487.32|2487.43|2487.43|2487.43|2487.43|2487.32|2487.32|0
1606122820000|2020-11-23 09:13:40|2487.49|2487.49|2487.54|2487.54|2487.54|2487.54|2487.49|2487.49|0
1606122830000|2020-11-23 09:13:50|2487.43|2487.43|2487.42|2487.42|2487.48|2487.48|2487.39|2487.39|0
1606122840000|2020-11-23 09:14:00|2487.31|2487.31|2486.49|2486.49|2487.31|2487.31|2486.49|2486.49|0
1606122860000|2020-11-23 09:14:20|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|0
1606122870000|2020-11-23 09:14:30|2487|2487|2487.5|2487.5|2487.69|2487.69|2487|2487|0
1606122880000|2020-11-23 09:14:40|2487.42|2487.42|2487.48|2487.48|2487.48|2487.48|2487.42|2487.42|0
1606122890000|2020-11-23 09:14:50|2487.54|2487.54|2488.04|2488.04|2488.04|2488.04|2487.54|2487.54|0
1606122900000|2020-11-23 09:15:00|2488.15|2488.15|2488.24|2488.24|2488.41|2488.41|2488.15|2488.15|0
1606122910000|2020-11-23 09:15:10|2488.47|2488.47|2488.66|2488.66|2488.83|2488.83|2488.41|2488.41|0
1606122920000|2020-11-23 09:15:20|2488.54|2488.54|2487.46|2487.46|2488.54|2488.54|2487.46|2487.46|0
1606122930000|2020-11-23 09:15:30|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|0
1606122940000|2020-11-23 09:15:40|2487.74|2487.74|2487.74|2487.74|2487.74|2487.74|2487.74|2487.74|0
1606122950000|2020-11-23 09:15:50|2487.79|2487.79|2487.81|2487.81|2487.81|2487.81|2487.79|2487.79|0
1606122960000|2020-11-23 09:16:00|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|2487.98|0
1606122970000|2020-11-23 09:16:10|2487.94|2487.94|2487.83|2487.83|2487.94|2487.94|2487.83|2487.83|0
1606122980000|2020-11-23 09:16:20|2487.88|2487.88|2488.33|2488.33|2488.49|2488.49|2487.88|2487.88|0
1606122990000|2020-11-23 09:16:30|2487.99|2487.99|2488.12|2488.12|2488.12|2488.12|2487.95|2487.95|0
1606123000000|2020-11-23 09:16:40|2488.18|2488.18|2488.47|2488.47|2488.47|2488.47|2488.18|2488.18|0
1606123010000|2020-11-23 09:16:50|2488.24|2488.24|2488.24|2488.24|2488.24|2488.24|2488.24|2488.24|0
1606123020000|2020-11-23 09:17:00|2488.12|2488.12|2488.07|2488.07|2488.12|2488.12|2488.07|2488.07|0
1606123030000|2020-11-23 09:17:10|2488.23|2488.23|2488.01|2488.01|2488.23|2488.23|2488.01|2488.01|0
1606123050000|2020-11-23 09:17:30|2488.18|2488.18|2488.63|2488.63|2488.7|2488.7|2488.18|2488.18|0
1606123060000|2020-11-23 09:17:40|2488.75|2488.75|2489.15|2489.15|2489.15|2489.15|2488.75|2488.75|0
1606123070000|2020-11-23 09:17:50|2489.1|2489.1|2488.94|2488.94|2489.15|2489.15|2488.94|2488.94|0
1606123080000|2020-11-23 09:18:00|2488.71|2488.71|2488.21|2488.21|2488.71|2488.71|2488.21|2488.21|0
1606123090000|2020-11-23 09:18:10|2488.13|2488.13|2487.81|2487.81|2488.13|2488.13|2487.67|2487.67|0
1606123100000|2020-11-23 09:18:20|2487.47|2487.47|2487.58|2487.58|2487.58|2487.58|2487.47|2487.47|0
1606123110000|2020-11-23 09:18:30|2488.09|2488.09|2488.54|2488.54|2488.54|2488.54|2488.09|2488.09|0
1606123140000|2020-11-23 09:19:00|2488.52|2488.52|2488.52|2488.52|2488.52|2488.52|2488.52|2488.52|0
1606123150000|2020-11-23 09:19:10|2488.19|2488.19|2488.04|2488.04|2488.19|2488.19|2488.04|2488.04|0
1606123160000|2020-11-23 09:19:20|2487.47|2487.47|2487.57|2487.57|2487.57|2487.57|2487.47|2487.47|0
1606123170000|2020-11-23 09:19:30|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|0
1606123180000|2020-11-23 09:19:40|2487.17|2487.17|2487.06|2487.06|2487.17|2487.17|2487.06|2487.06|0
1606123190000|2020-11-23 09:19:50|2486.97|2486.97|2485.36|2485.36|2486.97|2486.97|2485.3|2485.3|0
1606123200000|2020-11-23 09:20:00|2485.4|2485.4|2484.96|2484.96|2485.4|2485.4|2484.96|2484.96|0
1606123210000|2020-11-23 09:20:10|2485.96|2485.96|2486.07|2486.07|2486.07|2486.07|2485.81|2485.81|0
1606123220000|2020-11-23 09:20:20|2486.14|2486.14|2486.13|2486.13|2486.14|2486.14|2486.07|2486.07|0
1606123240000|2020-11-23 09:20:40|2486.24|2486.24|2486.47|2486.47|2486.47|2486.47|2486.24|2486.24|0
1606123250000|2020-11-23 09:20:50|2486.64|2486.64|2486.91|2486.91|2486.91|2486.91|2486.64|2486.64|0
1606123260000|2020-11-23 09:21:00|2486.96|2486.96|2486.9|2486.9|2486.96|2486.96|2486.9|2486.9|0
1606123270000|2020-11-23 09:21:10|2486.85|2486.85|2486.67|2486.67|2486.96|2486.96|2486.67|2486.67|0
1606123280000|2020-11-23 09:21:20|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|0
1606123300000|2020-11-23 09:21:40|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|0
1606123310000|2020-11-23 09:21:50|2487.54|2487.54|2487.6|2487.6|2487.6|2487.6|2487.54|2487.54|0
1606123320000|2020-11-23 09:22:00|2487.1|2487.1|2487.1|2487.1|2487.1|2487.1|2487.1|2487.1|0
1606123330000|2020-11-23 09:22:10|2487.04|2487.04|2487.22|2487.22|2487.22|2487.22|2486.99|2486.99|0
1606123340000|2020-11-23 09:22:20|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|2487.16|0
1606123350000|2020-11-23 09:22:30|2487.08|2487.08|2486.52|2486.52|2487.08|2487.08|2486.52|2486.52|0
1606123360000|2020-11-23 09:22:40|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|0
1606123370000|2020-11-23 09:22:50|2486.52|2486.52|2486.69|2486.69|2486.69|2486.69|2486.52|2486.52|0
1606123380000|2020-11-23 09:23:00|2486.8|2486.8|2486.69|2486.69|2486.8|2486.8|2486.69|2486.69|0
1606123390000|2020-11-23 09:23:10|2486.15|2486.15|2486.06|2486.06|2486.15|2486.15|2486.06|2486.06|0
1606123410000|2020-11-23 09:23:30|2485.94|2485.94|2486.28|2486.28|2486.28|2486.28|2485.94|2485.94|0
1606123420000|2020-11-23 09:23:40|2486.78|2486.78|2486.73|2486.73|2486.78|2486.78|2486.73|2486.73|0
1606123430000|2020-11-23 09:23:50|2486.62|2486.62|2486.62|2486.62|2486.65|2486.65|2486.54|2486.54|0
1606123440000|2020-11-23 09:24:00|2486.66|2486.66|2485.82|2485.82|2486.66|2486.66|2485.82|2485.82|0
1606123450000|2020-11-23 09:24:10|2485.76|2485.76|2485.76|2485.76|2485.82|2485.82|2485.76|2485.76|0
1606123460000|2020-11-23 09:24:20|2485.79|2485.79|2486.4|2486.4|2486.4|2486.4|2485.79|2485.79|0
1606123470000|2020-11-23 09:24:30|2486.44|2486.44|2486.6|2486.6|2486.6|2486.6|2486.43|2486.43|0
1606123480000|2020-11-23 09:24:40|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|0
1606123490000|2020-11-23 09:24:50|2486.76|2486.76|2487.11|2487.11|2487.11|2487.11|2486.76|2486.76|0
1606123500000|2020-11-23 09:25:00|2487.07|2487.07|2488.01|2488.01|2488.06|2488.06|2487.07|2487.07|0
1606123510000|2020-11-23 09:25:10|2487.95|2487.95|2488.12|2488.12|2488.12|2488.12|2487.95|2487.95|0
1606123520000|2020-11-23 09:25:20|2488.29|2488.29|2488.12|2488.12|2488.29|2488.29|2488.12|2488.12|0
1606123530000|2020-11-23 09:25:30|2488.23|2488.23|2487.9|2487.9|2488.23|2488.23|2487.9|2487.9|0
1606123540000|2020-11-23 09:25:40|2487.85|2487.85|2487.69|2487.69|2487.85|2487.85|2487.69|2487.69|0
1606123550000|2020-11-23 09:25:50|2487.63|2487.63|2487.66|2487.66|2487.7|2487.7|2487.63|2487.63|0
1606123560000|2020-11-23 09:26:00|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|2487.49|0
1606123570000|2020-11-23 09:26:10|2487.6|2487.6|2488.61|2488.61|2488.61|2488.61|2487.6|2487.6|0
1606123580000|2020-11-23 09:26:20|2488.7|2488.7|2488.7|2488.7|2488.7|2488.7|2488.7|2488.7|0
1606123600000|2020-11-23 09:26:40|2488.58|2488.58|2488.58|2488.58|2488.58|2488.58|2488.58|2488.58|0
1606123610000|2020-11-23 09:26:50|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|0
1606123620000|2020-11-23 09:27:00|2488.04|2488.04|2487.98|2487.98|2488.04|2488.04|2487.98|2487.98|0
1606123630000|2020-11-23 09:27:10|2487.65|2487.65|2487.59|2487.59|2487.65|2487.65|2487.59|2487.59|0
1606123640000|2020-11-23 09:27:20|2487.54|2487.54|2487.76|2487.76|2487.76|2487.76|2487.54|2487.54|0
1606123650000|2020-11-23 09:27:30|2488.43|2488.43|2488.71|2488.71|2488.71|2488.71|2488.43|2488.43|0
1606123660000|2020-11-23 09:27:40|2488.84|2488.84|2488.93|2488.93|2488.93|2488.93|2488.84|2488.84|0
1606123670000|2020-11-23 09:27:50|2488.99|2488.99|2489.45|2489.45|2489.45|2489.45|2488.99|2488.99|0
1606123680000|2020-11-23 09:28:00|2489.39|2489.39|2490.21|2490.21|2490.21|2490.21|2489.39|2489.39|0
1606123690000|2020-11-23 09:28:10|2491.21|2491.21|2490.71|2490.71|2491.21|2491.21|2490.71|2490.71|0
1606123700000|2020-11-23 09:28:20|2490.55|2490.55|2490.84|2490.84|2490.84|2490.84|2490.55|2490.55|0
1606123710000|2020-11-23 09:28:30|2490.78|2490.78|2490.72|2490.72|2490.78|2490.78|2490.72|2490.72|0
1606123720000|2020-11-23 09:28:40|2490.68|2490.68|2490.4|2490.4|2490.68|2490.68|2490.4|2490.4|0
1606123730000|2020-11-23 09:28:50|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|0
1606123740000|2020-11-23 09:29:00|2490.23|2490.23|2490|2490|2490.23|2490.23|2489.95|2489.95|0
1606123760000|2020-11-23 09:29:20|2490.18|2490.18|2490.46|2490.46|2490.68|2490.68|2490.18|2490.18|0
1606123770000|2020-11-23 09:29:30|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|0
1606123780000|2020-11-23 09:29:40|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|0
1606123790000|2020-11-23 09:29:50|2490.52|2490.52|2490.4|2490.4|2490.52|2490.52|2490.4|2490.4|0
1606123800000|2020-11-23 09:30:00|2490.57|2490.57|2490.42|2490.42|2490.57|2490.57|2490.18|2490.18|0
1606123810000|2020-11-23 09:30:10|2490.37|2490.37|2490.49|2490.49|2490.49|2490.49|2490.32|2490.32|0
1606123820000|2020-11-23 09:30:20|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|2490.99|0
1606123830000|2020-11-23 09:30:30|2490.98|2490.98|2490.67|2490.67|2490.98|2490.98|2490.6|2490.6|0
1606123840000|2020-11-23 09:30:40|2490.2|2490.2|2490.1|2490.1|2490.2|2490.2|2489.87|2489.87|0
1606123850000|2020-11-23 09:30:50|2490.59|2490.59|2490.48|2490.48|2490.59|2490.59|2490.48|2490.48|0
1606123860000|2020-11-23 09:31:00|2490.42|2490.42|2489.87|2489.87|2490.42|2490.42|2489.8|2489.8|0
1606123870000|2020-11-23 09:31:10|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|2489.8|2489.8|0
1606123880000|2020-11-23 09:31:20|2489.89|2489.89|2489.89|2489.89|2489.89|2489.89|2489.89|2489.89|0
1606123890000|2020-11-23 09:31:30|2489.87|2489.87|2489.81|2489.81|2489.92|2489.92|2489.81|2489.81|0
1606123900000|2020-11-23 09:31:40|2489.7|2489.7|2488.87|2488.87|2489.7|2489.7|2488.87|2488.87|0
1606123910000|2020-11-23 09:31:50|2488.89|2488.89|2489.14|2489.14|2489.14|2489.14|2488.89|2488.89|0
1606123920000|2020-11-23 09:32:00|2489.03|2489.03|2488.46|2488.46|2489.03|2489.03|2488.46|2488.46|0
1606123930000|2020-11-23 09:32:10|2488.35|2488.35|2488.12|2488.12|2488.35|2488.35|2488.12|2488.12|0
1606123940000|2020-11-23 09:32:20|2487.29|2487.29|2487.23|2487.23|2487.35|2487.35|2487.23|2487.23|0
1606123950000|2020-11-23 09:32:30|2487.18|2487.18|2487.85|2487.85|2487.85|2487.85|2487.18|2487.18|0
1606123960000|2020-11-23 09:32:40|2487.88|2487.88|2487.61|2487.61|2487.88|2487.88|2487.61|2487.61|0
1606123970000|2020-11-23 09:32:50|2487.55|2487.55|2487.6|2487.6|2487.61|2487.61|2487.38|2487.38|0
1606123980000|2020-11-23 09:33:00|2487.42|2487.42|2488.06|2488.06|2488.06|2488.06|2487.42|2487.42|0
1606123990000|2020-11-23 09:33:10|2487.9|2487.9|2487.49|2487.49|2487.98|2487.98|2487.49|2487.49|0
1606124000000|2020-11-23 09:33:20|2487.44|2487.44|2487.38|2487.38|2487.44|2487.44|2487.1|2487.1|0
1606124010000|2020-11-23 09:33:30|2487.49|2487.49|2487.8|2487.8|2487.92|2487.92|2487.49|2487.49|0
1606124020000|2020-11-23 09:33:40|2487.63|2487.63|2486.93|2486.93|2487.63|2487.63|2486.93|2486.93|0
1606124030000|2020-11-23 09:33:50|2487.09|2487.09|2487.09|2487.09|2487.09|2487.09|2487.09|2487.09|0
1606124040000|2020-11-23 09:34:00|2487.21|2487.21|2486.94|2486.94|2487.21|2487.21|2486.94|2486.94|0
1606124050000|2020-11-23 09:34:10|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|2486.92|0
1606124060000|2020-11-23 09:34:20|2487.15|2487.15|2487.22|2487.22|2487.22|2487.22|2487.11|2487.11|0
1606124070000|2020-11-23 09:34:30|2487.34|2487.34|2487.39|2487.39|2487.45|2487.45|2487.34|2487.34|0
1606124080000|2020-11-23 09:34:40|2487.27|2487.27|2487.32|2487.32|2487.32|2487.32|2487.27|2487.27|0
1606124090000|2020-11-23 09:34:50|2487.35|2487.35|2487.35|2487.35|2487.35|2487.35|2487.35|2487.35|0
1606124100000|2020-11-23 09:35:00|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|0
1606124110000|2020-11-23 09:35:10|2487.48|2487.48|2487.77|2487.77|2487.77|2487.77|2487.48|2487.48|0
1606124120000|2020-11-23 09:35:20|2487.94|2487.94|2487.94|2487.94|2487.94|2487.94|2487.94|2487.94|0
1606124130000|2020-11-23 09:35:30|2488.66|2488.66|2488.57|2488.57|2488.66|2488.66|2488.28|2488.28|0
1606124140000|2020-11-23 09:35:40|2488.68|2488.68|2489.18|2489.18|2489.18|2489.18|2488.68|2488.68|0
1606124150000|2020-11-23 09:35:50|2489.41|2489.41|2489.63|2489.63|2489.63|2489.63|2489.41|2489.41|0
1606124160000|2020-11-23 09:36:00|2489.52|2489.52|2489.95|2489.95|2489.95|2489.95|2489.52|2489.52|0
1606124170000|2020-11-23 09:36:10|2490.37|2490.37|2489.75|2489.75|2490.37|2490.37|2489.75|2489.75|0
1606124180000|2020-11-23 09:36:20|2489.79|2489.79|2489.15|2489.15|2489.79|2489.79|2489.15|2489.15|0
1606124190000|2020-11-23 09:36:30|2489.04|2489.04|2488.78|2488.78|2489.04|2489.04|2488.72|2488.72|0
1606124200000|2020-11-23 09:36:40|2488.84|2488.84|2487.94|2487.94|2488.84|2488.84|2487.94|2487.94|0
1606124210000|2020-11-23 09:36:50|2488|2488|2487.94|2487.94|2488|2488|2487.92|2487.92|0
1606124220000|2020-11-23 09:37:00|2488.1|2488.1|2487.96|2487.96|2488.1|2488.1|2487.96|2487.96|0
1606124230000|2020-11-23 09:37:10|2487.3|2487.3|2487.13|2487.13|2487.34|2487.34|2487.13|2487.13|0
1606124240000|2020-11-23 09:37:20|2487.12|2487.12|2486.89|2486.89|2487.12|2487.12|2486.89|2486.89|0
1606124250000|2020-11-23 09:37:30|2486.72|2486.72|2486.84|2486.84|2486.9|2486.9|2486.56|2486.56|0
1606124260000|2020-11-23 09:37:40|2486.9|2486.9|2486.44|2486.44|2486.9|2486.9|2486.44|2486.44|0
1606124270000|2020-11-23 09:37:50|2486.27|2486.27|2485.76|2485.76|2486.27|2486.27|2485.76|2485.76|0
1606124280000|2020-11-23 09:38:00|2485.7|2485.7|2486.26|2486.26|2486.26|2486.26|2485.7|2485.7|0
1606124290000|2020-11-23 09:38:10|2486.15|2486.15|2485.79|2485.79|2486.15|2486.15|2485.56|2485.56|0
1606124300000|2020-11-23 09:38:20|2485.67|2485.67|2485.63|2485.63|2485.67|2485.67|2485.63|2485.63|0
1606124310000|2020-11-23 09:38:30|2485.46|2485.46|2484.56|2484.56|2485.46|2485.46|2484.56|2484.56|0
1606124320000|2020-11-23 09:38:40|2484.73|2484.73|2484.85|2484.85|2484.85|2484.85|2484.73|2484.73|0
1606124330000|2020-11-23 09:38:50|2484.96|2484.96|2484.96|2484.96|2484.96|2484.96|2484.96|2484.96|0
1606124340000|2020-11-23 09:39:00|2484.8|2484.8|2484.46|2484.46|2484.85|2484.85|2484.46|2484.46|0
1606124350000|2020-11-23 09:39:10|2484.41|2484.41|2484.41|2484.41|2484.41|2484.41|2484.41|2484.41|0
1606124360000|2020-11-23 09:39:20|2484.68|2484.68|2484.74|2484.74|2484.74|2484.74|2484.68|2484.68|0
1606124370000|2020-11-23 09:39:30|2484.65|2484.65|2484.54|2484.54|2484.65|2484.65|2484.54|2484.54|0
1606124380000|2020-11-23 09:39:40|2484.43|2484.43|2484.6|2484.6|2484.6|2484.6|2484.43|2484.43|0
1606124390000|2020-11-23 09:39:50|2484.64|2484.64|2485.08|2485.08|2485.08|2485.08|2484.64|2484.64|0
1606124400000|2020-11-23 09:40:00|2484.97|2484.97|2483.44|2483.44|2484.97|2484.97|2483.26|2483.26|0
1606124410000|2020-11-23 09:40:10|2483.48|2483.48|2483.69|2483.69|2483.75|2483.75|2483.48|2483.48|0
1606124420000|2020-11-23 09:40:20|2483.64|2483.64|2483.92|2483.92|2483.92|2483.92|2483.64|2483.64|0
1606124430000|2020-11-23 09:40:30|2483.87|2483.87|2483.98|2483.98|2483.98|2483.98|2483.81|2483.81|0
1606124450000|2020-11-23 09:40:50|2484.09|2484.09|2484.07|2484.07|2484.13|2484.13|2484.07|2484.07|0
1606124460000|2020-11-23 09:41:00|2484.13|2484.13|2484.03|2484.03|2484.13|2484.13|2484.03|2484.03|0
1606124470000|2020-11-23 09:41:10|2484.08|2484.08|2483.97|2483.97|2484.08|2484.08|2483.97|2483.97|0
1606124500000|2020-11-23 09:41:40|2484.08|2484.08|2483.97|2483.97|2484.08|2484.08|2483.97|2483.97|0
1606124510000|2020-11-23 09:41:50|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1606124520000|2020-11-23 09:42:00|2484.08|2484.08|2483.18|2483.18|2484.08|2484.08|2483.18|2483.18|0
1606124530000|2020-11-23 09:42:10|2483.24|2483.24|2483.2|2483.2|2483.25|2483.25|2483.2|2483.2|0
1606124540000|2020-11-23 09:42:20|2483.24|2483.24|2483.2|2483.2|2483.45|2483.45|2483.2|2483.2|0
1606124550000|2020-11-23 09:42:30|2483.21|2483.21|2482.92|2482.92|2483.21|2483.21|2482.92|2482.92|0
1606124560000|2020-11-23 09:42:40|2482.89|2482.89|2482.22|2482.22|2482.89|2482.89|2482.22|2482.22|0
1606124570000|2020-11-23 09:42:50|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|2482.24|0
1606124580000|2020-11-23 09:43:00|2482.08|2482.08|2481.37|2481.37|2482.08|2482.08|2481.37|2481.37|0
1606124590000|2020-11-23 09:43:10|2481.43|2481.43|2481.23|2481.23|2481.43|2481.43|2480.92|2480.92|0
1606124600000|2020-11-23 09:43:20|2481.17|2481.17|2480.99|2480.99|2481.17|2481.17|2480.99|2480.99|0
1606124610000|2020-11-23 09:43:30|2480.49|2480.49|2480.49|2480.49|2480.49|2480.49|2480.49|2480.49|0
1606124620000|2020-11-23 09:43:40|2480.99|2480.99|2481.05|2481.05|2481.05|2481.05|2480.99|2480.99|0
1606124630000|2020-11-23 09:43:50|2481.02|2481.02|2480.94|2480.94|2481.02|2481.02|2480.94|2480.94|0
1606124640000|2020-11-23 09:44:00|2480.93|2480.93|2480.26|2480.26|2480.93|2480.93|2480.26|2480.26|0
1606124650000|2020-11-23 09:44:10|2480.44|2480.44|2480.27|2480.27|2480.44|2480.44|2480.27|2480.27|0
1606124660000|2020-11-23 09:44:20|2480.33|2480.33|2480.33|2480.33|2480.33|2480.33|2480.16|2480.16|0
1606124670000|2020-11-23 09:44:30|2480.31|2480.31|2480.32|2480.32|2480.35|2480.35|2480.31|2480.31|0
1606124680000|2020-11-23 09:44:40|2480.43|2480.43|2480.48|2480.48|2480.77|2480.77|2480.43|2480.43|0
1606124690000|2020-11-23 09:44:50|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|2480.52|0
1606124700000|2020-11-23 09:45:00|2480.53|2480.53|2480.74|2480.74|2480.75|2480.75|2480.51|2480.51|0
1606124710000|2020-11-23 09:45:10|2480.8|2480.8|2480.97|2480.97|2480.97|2480.97|2480.8|2480.8|0
1606124720000|2020-11-23 09:45:20|2481.08|2481.08|2481.34|2481.34|2481.34|2481.34|2481.02|2481.02|0
1606124730000|2020-11-23 09:45:30|2481.28|2481.28|2481.23|2481.23|2481.38|2481.38|2481.23|2481.23|0
1606124740000|2020-11-23 09:45:40|2481.29|2481.29|2481.67|2481.67|2481.74|2481.74|2481.29|2481.29|0
1606124750000|2020-11-23 09:45:50|2481.5|2481.5|2482.43|2482.43|2482.43|2482.43|2481.5|2481.5|0
1606124760000|2020-11-23 09:46:00|2482.48|2482.48|2483.44|2483.44|2483.65|2483.65|2482.48|2482.48|0
1606124770000|2020-11-23 09:46:10|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|0
1606124780000|2020-11-23 09:46:20|2483.73|2483.73|2483.69|2483.69|2483.86|2483.86|2483.69|2483.69|0
1606124790000|2020-11-23 09:46:30|2483.73|2483.73|2483.94|2483.94|2483.94|2483.94|2483.73|2483.73|0
1606124800000|2020-11-23 09:46:40|2484.29|2484.29|2484.49|2484.49|2484.49|2484.49|2484.29|2484.29|0
1606124810000|2020-11-23 09:46:50|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|2484.66|0
1606124820000|2020-11-23 09:47:00|2484.61|2484.61|2484.49|2484.49|2484.61|2484.61|2484.38|2484.38|0
1606124840000|2020-11-23 09:47:20|2484.44|2484.44|2484.36|2484.36|2484.44|2484.44|2484.36|2484.36|0
1606124850000|2020-11-23 09:47:30|2484.54|2484.54|2485.09|2485.09|2485.09|2485.09|2484.54|2484.54|0
1606124860000|2020-11-23 09:47:40|2484.93|2484.93|2484.93|2484.93|2484.93|2484.93|2484.93|2484.93|0
1606124870000|2020-11-23 09:47:50|2484.76|2484.76|2484.76|2484.76|2484.76|2484.76|2484.76|2484.76|0
1606124880000|2020-11-23 09:48:00|2484.82|2484.82|2484.98|2484.98|2484.98|2484.98|2484.82|2484.82|0
1606124890000|2020-11-23 09:48:10|2484.93|2484.93|2484.7|2484.7|2484.93|2484.93|2484.7|2484.7|0
1606124900000|2020-11-23 09:48:20|2484.53|2484.53|2484.7|2484.7|2484.7|2484.7|2484.53|2484.53|0
1606124910000|2020-11-23 09:48:30|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|2484.77|0
1606124930000|2020-11-23 09:48:50|2484.73|2484.73|2484.23|2484.23|2484.73|2484.73|2484.23|2484.23|0
1606124940000|2020-11-23 09:49:00|2483.95|2483.95|2483.99|2483.99|2484.12|2484.12|2483.95|2483.95|0
1606124950000|2020-11-23 09:49:10|2484.16|2484.16|2484.23|2484.23|2484.23|2484.23|2484.16|2484.16|0
1606124960000|2020-11-23 09:49:20|2484.56|2484.56|2484.48|2484.48|2484.98|2484.98|2484.48|2484.48|0
1606124970000|2020-11-23 09:49:30|2484.64|2484.64|2484.59|2484.59|2484.93|2484.93|2484.59|2484.59|0
1606124980000|2020-11-23 09:49:40|2484.48|2484.48|2484.44|2484.44|2484.48|2484.48|2484.44|2484.44|0
1606124990000|2020-11-23 09:49:50|2484.6|2484.6|2485.05|2485.05|2485.05|2485.05|2484.6|2484.6|0
1606125000000|2020-11-23 09:50:00|2484.94|2484.94|2484.99|2484.99|2484.99|2484.99|2484.94|2484.94|0
1606125010000|2020-11-23 09:50:10|2485.16|2485.16|2484.77|2484.77|2485.16|2485.16|2484.77|2484.77|0
1606125020000|2020-11-23 09:50:20|2484.82|2484.82|2483.83|2483.83|2484.82|2484.82|2483.83|2483.83|0
1606125030000|2020-11-23 09:50:30|2483.81|2483.81|2483.8|2483.8|2483.81|2483.81|2483.8|2483.8|0
1606125040000|2020-11-23 09:50:40|2483.79|2483.79|2484.41|2484.41|2484.41|2484.41|2483.79|2483.79|0
1606125050000|2020-11-23 09:50:50|2484.42|2484.42|2484.28|2484.28|2484.42|2484.42|2484.12|2484.12|0
1606125060000|2020-11-23 09:51:00|2484.3|2484.3|2484.47|2484.47|2484.47|2484.47|2484.3|2484.3|0
1606125070000|2020-11-23 09:51:10|2484.46|2484.46|2483.97|2483.97|2484.46|2484.46|2483.97|2483.97|0
1606125090000|2020-11-23 09:51:30|2484.14|2484.14|2484.11|2484.11|2484.14|2484.14|2483.97|2483.97|0
1606125100000|2020-11-23 09:51:40|2484.17|2484.17|2484.31|2484.31|2484.65|2484.65|2484.17|2484.17|0
1606125110000|2020-11-23 09:51:50|2484.46|2484.46|2484.47|2484.47|2484.47|2484.47|2484.4|2484.4|0
1606125120000|2020-11-23 09:52:00|2485.13|2485.13|2485.14|2485.14|2485.14|2485.14|2484.9|2484.9|0
1606125130000|2020-11-23 09:52:10|2485.31|2485.31|2485.43|2485.43|2485.48|2485.48|2485.31|2485.31|0
1606125140000|2020-11-23 09:52:20|2485.48|2485.48|2485.48|2485.48|2485.48|2485.48|2485.48|2485.48|0
1606125150000|2020-11-23 09:52:30|2485.41|2485.41|2485.35|2485.35|2485.41|2485.41|2485.3|2485.3|0
1606125160000|2020-11-23 09:52:40|2485.85|2485.85|2485.74|2485.74|2485.85|2485.85|2485.74|2485.74|0
1606125170000|2020-11-23 09:52:50|2485.63|2485.63|2485.91|2485.91|2485.91|2485.91|2485.63|2485.63|0
1606125180000|2020-11-23 09:53:00|2485.97|2485.97|2486.36|2486.36|2486.36|2486.36|2485.97|2485.97|0
1606125190000|2020-11-23 09:53:10|2486.69|2486.69|2487.01|2487.01|2487.01|2487.01|2486.36|2486.36|0
1606125200000|2020-11-23 09:53:20|2486.95|2486.95|2486.59|2486.59|2486.95|2486.95|2486.59|2486.59|0
1606125210000|2020-11-23 09:53:30|2486.58|2486.58|2486.4|2486.4|2486.58|2486.58|2486.4|2486.4|0
1606125220000|2020-11-23 09:53:40|2486.38|2486.38|2487.16|2487.16|2487.16|2487.16|2486.38|2486.38|0
1606125240000|2020-11-23 09:54:00|2487.27|2487.27|2487.22|2487.22|2487.39|2487.39|2487.22|2487.22|0
1606125250000|2020-11-23 09:54:10|2487.16|2487.16|2487.45|2487.45|2487.5|2487.5|2487.16|2487.16|0
1606125260000|2020-11-23 09:54:20|2487.33|2487.33|2487.39|2487.39|2487.39|2487.39|2487.33|2487.33|0
1606125270000|2020-11-23 09:54:30|2487.45|2487.45|2487.56|2487.56|2487.56|2487.56|2487.45|2487.45|0
1606125280000|2020-11-23 09:54:40|2487.59|2487.59|2487.57|2487.57|2487.61|2487.61|2487.53|2487.53|0
1606125290000|2020-11-23 09:54:50|2487.4|2487.4|2487.28|2487.28|2487.4|2487.4|2487.28|2487.28|0
1606125300000|2020-11-23 09:55:00|2486.89|2486.89|2486.83|2486.83|2486.95|2486.95|2486.83|2486.83|0
1606125310000|2020-11-23 09:55:10|2487|2487|2486.39|2486.39|2487|2487|2486.33|2486.33|0
1606125320000|2020-11-23 09:55:20|2486.45|2486.45|2485.99|2485.99|2486.45|2486.45|2485.99|2485.99|0
1606125330000|2020-11-23 09:55:30|2485.88|2485.88|2486.07|2486.07|2486.07|2486.07|2485.88|2485.88|0
1606125340000|2020-11-23 09:55:40|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|0
1606125350000|2020-11-23 09:55:50|2486.01|2486.01|2486.64|2486.64|2486.64|2486.64|2486.01|2486.01|0
1606125360000|2020-11-23 09:56:00|2486.58|2486.58|2486.14|2486.14|2486.64|2486.64|2486.14|2486.14|0
1606125370000|2020-11-23 09:56:10|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|0
1606125380000|2020-11-23 09:56:20|2486.4|2486.4|2485.62|2485.62|2486.4|2486.4|2485.62|2485.62|0
1606125390000|2020-11-23 09:56:30|2485.68|2485.68|2485.85|2485.85|2485.85|2485.85|2485.68|2485.68|0
1606125400000|2020-11-23 09:56:40|2485.96|2485.96|2485.94|2485.94|2486.15|2486.15|2485.87|2485.87|0
1606125410000|2020-11-23 09:56:50|2486.11|2486.11|2486|2486|2486.17|2486.17|2486|2486|0
1606125420000|2020-11-23 09:57:00|2485.94|2485.94|2485.77|2485.77|2485.94|2485.94|2485.77|2485.77|0
1606125430000|2020-11-23 09:57:10|2485.56|2485.56|2484.92|2484.92|2485.56|2485.56|2484.92|2484.92|0
1606125440000|2020-11-23 09:57:20|2485.04|2485.04|2485.15|2485.15|2485.15|2485.15|2485.04|2485.04|0
1606125450000|2020-11-23 09:57:30|2485.48|2485.48|2485.65|2485.65|2485.65|2485.65|2485.48|2485.48|0
1606125460000|2020-11-23 09:57:40|2485.77|2485.77|2485.12|2485.12|2485.77|2485.77|2485.12|2485.12|0
1606125470000|2020-11-23 09:57:50|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|0
1606125480000|2020-11-23 09:58:00|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|0
1606125490000|2020-11-23 09:58:10|2485.29|2485.29|2485.06|2485.06|2485.29|2485.29|2485.06|2485.06|0
1606125500000|2020-11-23 09:58:20|2485.02|2485.02|2484.98|2484.98|2485.02|2485.02|2484.96|2484.96|0
1606125510000|2020-11-23 09:58:30|2485.02|2485.02|2485.02|2485.02|2485.02|2485.02|2485.02|2485.02|0
1606125520000|2020-11-23 09:58:40|2485.03|2485.03|2485.31|2485.31|2485.31|2485.31|2484.86|2484.86|0
1606125530000|2020-11-23 09:58:50|2485.47|2485.47|2485.64|2485.64|2485.64|2485.64|2485.47|2485.47|0
1606125540000|2020-11-23 09:59:00|2485.53|2485.53|2485.47|2485.47|2485.58|2485.58|2485.36|2485.36|0
1606125550000|2020-11-23 09:59:10|2485.51|2485.51|2485.34|2485.34|2485.51|2485.51|2485.34|2485.34|0
1606125560000|2020-11-23 09:59:20|2485.38|2485.38|2485.75|2485.75|2485.8|2485.8|2485.38|2485.38|0
1606125570000|2020-11-23 09:59:30|2485.79|2485.79|2485.79|2485.79|2485.79|2485.79|2485.79|2485.79|0
1606125590000|2020-11-23 09:59:50|2485.82|2485.82|2485.92|2485.92|2485.98|2485.98|2485.82|2485.82|0
1606125600000|2020-11-23 10:00:00|2485.93|2485.93|2486.86|2486.86|2487.13|2487.13|2485.86|2485.86|0
1606125610000|2020-11-23 10:00:10|2486.84|2486.84|2486.19|2486.19|2486.85|2486.85|2486.19|2486.19|0
1606125620000|2020-11-23 10:00:20|2486.21|2486.21|2486.63|2486.63|2486.63|2486.63|2486.21|2486.21|0
1606125630000|2020-11-23 10:00:30|2486.58|2486.58|2486.55|2486.55|2486.58|2486.58|2486.52|2486.52|0
1606125640000|2020-11-23 10:00:40|2486.67|2486.67|2486.29|2486.29|2486.67|2486.67|2486.29|2486.29|0
1606125650000|2020-11-23 10:00:50|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|0
1606125660000|2020-11-23 10:01:00|2486.45|2486.45|2486.9|2486.9|2486.9|2486.9|2486.45|2486.45|0
1606125670000|2020-11-23 10:01:10|2486.98|2486.98|2487.08|2487.08|2487.08|2487.08|2486.98|2486.98|0
1606125680000|2020-11-23 10:01:20|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|0
1606125690000|2020-11-23 10:01:30|2486.85|2486.85|2486.89|2486.89|2486.89|2486.89|2486.85|2486.85|0
1606125700000|2020-11-23 10:01:40|2486.75|2486.75|2486.1|2486.1|2486.75|2486.75|2486.1|2486.1|0
1606125710000|2020-11-23 10:01:50|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|2486.27|0
1606125720000|2020-11-23 10:02:00|2486.1|2486.1|2485.77|2485.77|2486.1|2486.1|2485.77|2485.77|0
1606125730000|2020-11-23 10:02:10|2485.81|2485.81|2485.77|2485.77|2485.81|2485.81|2485.77|2485.77|0
1606125740000|2020-11-23 10:02:20|2485.73|2485.73|2485.86|2485.86|2485.9|2485.9|2485.73|2485.73|0
1606125750000|2020-11-23 10:02:30|2485.9|2485.9|2485.84|2485.84|2485.9|2485.9|2485.78|2485.78|0
1606125770000|2020-11-23 10:02:50|2485.79|2485.79|2486.06|2486.06|2486.06|2486.06|2485.73|2485.73|0
1606125780000|2020-11-23 10:03:00|2486.18|2486.18|2486.18|2486.18|2486.18|2486.18|2486.18|2486.18|0
1606125790000|2020-11-23 10:03:10|2486.23|2486.23|2486.55|2486.55|2486.6|2486.6|2486.23|2486.23|0
1606125800000|2020-11-23 10:03:20|2486.51|2486.51|2486.44|2486.44|2486.55|2486.55|2486.44|2486.44|0
1606125810000|2020-11-23 10:03:30|2486.48|2486.48|2486.31|2486.31|2486.48|2486.48|2486.31|2486.31|0
1606125820000|2020-11-23 10:03:40|2486.25|2486.25|2486.1|2486.1|2486.25|2486.25|2486.1|2486.1|0
1606125830000|2020-11-23 10:03:50|2486.27|2486.27|2486.96|2486.96|2486.96|2486.96|2486.27|2486.27|0
1606125840000|2020-11-23 10:04:00|2486.91|2486.91|2487.07|2487.07|2487.07|2487.07|2486.91|2486.91|0
1606125850000|2020-11-23 10:04:10|2487.1|2487.1|2487.38|2487.38|2487.55|2487.55|2487.1|2487.1|0
1606125860000|2020-11-23 10:04:20|2487.44|2487.44|2488.28|2488.28|2488.28|2488.28|2487.44|2487.44|0
1606125870000|2020-11-23 10:04:30|2488.39|2488.39|2489.11|2489.11|2489.11|2489.11|2488.39|2488.39|0
1606125880000|2020-11-23 10:04:40|2489.18|2489.18|2489.34|2489.34|2489.34|2489.34|2489.18|2489.18|0
1606125890000|2020-11-23 10:04:50|2489.17|2489.17|2489.29|2489.29|2489.29|2489.29|2489.11|2489.11|0
1606125900000|2020-11-23 10:05:00|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|0
1606125910000|2020-11-23 10:05:10|2489.27|2489.27|2488.94|2488.94|2489.27|2489.27|2488.94|2488.94|0
1606125920000|2020-11-23 10:05:20|2488.88|2488.88|2488.94|2488.94|2488.94|2488.94|2488.82|2488.82|0
1606125930000|2020-11-23 10:05:30|2488.6|2488.6|2488.32|2488.32|2488.6|2488.6|2488.32|2488.32|0
1606125940000|2020-11-23 10:05:40|2488.27|2488.27|2488.1|2488.1|2488.33|2488.33|2488.1|2488.1|0
1606125950000|2020-11-23 10:05:50|2487.94|2487.94|2487.88|2487.88|2487.94|2487.94|2487.54|2487.54|0
1606125960000|2020-11-23 10:06:00|2487.77|2487.77|2487.83|2487.83|2487.83|2487.83|2487.77|2487.77|0
1606125970000|2020-11-23 10:06:10|2487.78|2487.78|2487.43|2487.43|2487.78|2487.78|2487.43|2487.43|0
1606125980000|2020-11-23 10:06:20|2487.54|2487.54|2487.71|2487.71|2487.71|2487.71|2487.54|2487.54|0
1606125990000|2020-11-23 10:06:30|2488.05|2488.05|2488.33|2488.33|2488.33|2488.33|2488.05|2488.05|0
1606126000000|2020-11-23 10:06:40|2488.17|2488.17|2488.01|2488.01|2488.29|2488.29|2488.01|2488.01|0
1606126010000|2020-11-23 10:06:50|2487.73|2487.73|2487.57|2487.57|2487.73|2487.73|2487.57|2487.57|0
1606126020000|2020-11-23 10:07:00|2487.62|2487.62|2488.27|2488.27|2488.38|2488.38|2487.62|2487.62|0
1606126030000|2020-11-23 10:07:10|2488.16|2488.16|2488.1|2488.1|2488.16|2488.16|2488.1|2488.1|0
1606126040000|2020-11-23 10:07:20|2488.16|2488.16|2488.27|2488.27|2488.27|2488.27|2488.16|2488.16|0
1606126060000|2020-11-23 10:07:40|2488.33|2488.33|2488.16|2488.16|2488.33|2488.33|2488.16|2488.16|0
1606126070000|2020-11-23 10:07:50|2488.65|2488.65|2488.64|2488.64|2488.65|2488.65|2488.64|2488.64|0
1606126080000|2020-11-23 10:08:00|2488.8|2488.8|2489.03|2489.03|2489.03|2489.03|2488.49|2488.49|0
1606126090000|2020-11-23 10:08:10|2489.15|2489.15|2489.19|2489.19|2489.19|2489.19|2489.15|2489.15|0
1606126100000|2020-11-23 10:08:20|2489.35|2489.35|2489.56|2489.56|2489.68|2489.68|2489.35|2489.35|0
1606126120000|2020-11-23 10:08:40|2489.62|2489.62|2489.82|2489.82|2489.82|2489.82|2489.62|2489.62|0
1606126130000|2020-11-23 10:08:50|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|0
1606126140000|2020-11-23 10:09:00|2489.51|2489.51|2489.55|2489.55|2489.55|2489.55|2489.51|2489.51|0
1606126150000|2020-11-23 10:09:10|2489.22|2489.22|2489.05|2489.05|2489.22|2489.22|2489.05|2489.05|0
1606126160000|2020-11-23 10:09:20|2488.55|2488.55|2488.47|2488.47|2488.55|2488.55|2488.47|2488.47|0
1606126170000|2020-11-23 10:09:30|2488.49|2488.49|2488.49|2488.49|2488.49|2488.49|2488.49|2488.49|0
1606126180000|2020-11-23 10:09:40|2488.6|2488.6|2488.57|2488.57|2488.77|2488.77|2488.55|2488.55|0
1606126190000|2020-11-23 10:09:50|2488.74|2488.74|2489.13|2489.13|2489.13|2489.13|2488.74|2488.74|0
1606126200000|2020-11-23 10:10:00|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.41|2489.41|0
1606126210000|2020-11-23 10:10:10|2489.64|2489.64|2489.7|2489.7|2489.81|2489.81|2489.64|2489.64|0
1606126220000|2020-11-23 10:10:20|2489.64|2489.64|2489.75|2489.75|2489.75|2489.75|2489.64|2489.64|0
1606126230000|2020-11-23 10:10:30|2489.71|2489.71|2488.58|2488.58|2489.71|2489.71|2488.58|2488.58|0
1606126240000|2020-11-23 10:10:40|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|0
1606126260000|2020-11-23 10:11:00|2488.6|2488.6|2488.61|2488.61|2488.61|2488.61|2488.54|2488.54|0
1606126270000|2020-11-23 10:11:10|2488.58|2488.58|2488.56|2488.56|2488.58|2488.58|2488.56|2488.56|0
1606126280000|2020-11-23 10:11:20|2488.57|2488.57|2488.18|2488.18|2488.57|2488.57|2488.18|2488.18|0
1606126290000|2020-11-23 10:11:30|2488.16|2488.16|2488.16|2488.16|2488.16|2488.16|2488.16|2488.16|0
1606126300000|2020-11-23 10:11:40|2488.22|2488.22|2488.88|2488.88|2488.88|2488.88|2488.22|2488.22|0
1606126310000|2020-11-23 10:11:50|2489.21|2489.21|2489.52|2489.52|2489.52|2489.52|2489.21|2489.21|0
1606126320000|2020-11-23 10:12:00|2489.5|2489.5|2489.44|2489.44|2489.5|2489.5|2489.44|2489.44|0
1606126330000|2020-11-23 10:12:10|2489.5|2489.5|2489.5|2489.5|2489.5|2489.5|2489.5|2489.5|0
1606126340000|2020-11-23 10:12:20|2489.61|2489.61|2489.51|2489.51|2489.67|2489.67|2489.5|2489.5|0
1606126350000|2020-11-23 10:12:30|2489.56|2489.56|2490|2490|2490.02|2490.02|2489.52|2489.52|0
1606126360000|2020-11-23 10:12:40|2489.67|2489.67|2489.58|2489.58|2489.67|2489.67|2489.5|2489.5|0
1606126370000|2020-11-23 10:12:50|2489.92|2489.92|2490.08|2490.08|2490.08|2490.08|2489.92|2489.92|0
1606126380000|2020-11-23 10:13:00|2490.05|2490.05|2490.33|2490.33|2490.33|2490.33|2490.05|2490.05|0
1606126390000|2020-11-23 10:13:10|2490.58|2490.58|2491.79|2491.79|2491.96|2491.96|2490.58|2490.58|0
1606126400000|2020-11-23 10:13:20|2491.85|2491.85|2491.64|2491.64|2491.85|2491.85|2491.45|2491.45|0
1606126410000|2020-11-23 10:13:30|2491.7|2491.7|2491.99|2491.99|2492.17|2492.17|2491.64|2491.64|0
1606126420000|2020-11-23 10:13:40|2491.94|2491.94|2492.08|2492.08|2492.08|2492.08|2491.88|2491.88|0
1606126430000|2020-11-23 10:13:50|2492.04|2492.04|2492|2492|2492.04|2492.04|2492|2492|0
1606126440000|2020-11-23 10:14:00|2492.06|2492.06|2492.06|2492.06|2492.06|2492.06|2492.06|2492.06|0
1606126450000|2020-11-23 10:14:10|2492.12|2492.12|2492.56|2492.56|2492.67|2492.67|2492.12|2492.12|0
1606126460000|2020-11-23 10:14:20|2492.07|2492.07|2492.09|2492.09|2492.09|2492.09|2492.07|2492.07|0
1606126470000|2020-11-23 10:14:30|2492.05|2492.05|2491.89|2491.89|2492.05|2492.05|2491.89|2491.89|0
1606126490000|2020-11-23 10:14:50|2491.71|2491.71|2491.75|2491.75|2491.84|2491.84|2491.71|2491.71|0
1606126500000|2020-11-23 10:15:00|2491.42|2491.42|2491.43|2491.43|2491.43|2491.43|2491.42|2491.42|0
1606126510000|2020-11-23 10:15:10|2491.09|2491.09|2490.98|2490.98|2491.09|2491.09|2490.98|2490.98|0
1606126520000|2020-11-23 10:15:20|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|0
1606126530000|2020-11-23 10:15:30|2490.87|2490.87|2490.29|2490.29|2490.87|2490.87|2490.29|2490.29|0
1606126540000|2020-11-23 10:15:40|2490.46|2490.46|2490.63|2490.63|2490.63|2490.63|2490.46|2490.46|0
1606126550000|2020-11-23 10:15:50|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|0
1606126560000|2020-11-23 10:16:00|2490.41|2490.41|2490.17|2490.17|2490.41|2490.41|2489.84|2489.84|0
1606126570000|2020-11-23 10:16:10|2490.23|2490.23|2490.11|2490.11|2490.23|2490.23|2490.11|2490.11|0
1606126580000|2020-11-23 10:16:20|2490.28|2490.28|2490.23|2490.23|2490.28|2490.28|2489.94|2489.94|0
1606126600000|2020-11-23 10:16:40|2490.1|2490.1|2490.13|2490.13|2490.19|2490.19|2490.1|2490.1|0
1606126610000|2020-11-23 10:16:50|2489.8|2489.8|2489.8|2489.8|2489.8|2489.8|2489.63|2489.63|0
1606126620000|2020-11-23 10:17:00|2489.96|2489.96|2489.86|2489.86|2489.96|2489.96|2489.67|2489.67|0
1606126630000|2020-11-23 10:17:10|2489.87|2489.87|2489.85|2489.85|2489.87|2489.87|2489.85|2489.85|0
1606126640000|2020-11-23 10:17:20|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|0
1606126650000|2020-11-23 10:17:30|2489.97|2489.97|2489.45|2489.45|2490.08|2490.08|2489.45|2489.45|0
1606126670000|2020-11-23 10:17:50|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|0
1606126680000|2020-11-23 10:18:00|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|0
1606126690000|2020-11-23 10:18:10|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|0
1606126700000|2020-11-23 10:18:20|2490.04|2490.04|2490.08|2490.08|2490.08|2490.08|2490.04|2490.04|0
1606126710000|2020-11-23 10:18:30|2490.86|2490.86|2490.8|2490.8|2490.91|2490.91|2490.8|2490.8|0
1606126720000|2020-11-23 10:18:40|2490.84|2490.84|2490.73|2490.73|2490.9|2490.9|2490.73|2490.73|0
1606126730000|2020-11-23 10:18:50|2490.76|2490.76|2490.57|2490.57|2490.76|2490.76|2490.57|2490.57|0
1606126740000|2020-11-23 10:19:00|2490.51|2490.51|2490.43|2490.43|2490.51|2490.51|2490.43|2490.43|0
1606126750000|2020-11-23 10:19:10|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|0
1606126760000|2020-11-23 10:19:20|2490.43|2490.43|2490.54|2490.54|2490.54|2490.54|2490.43|2490.43|0
1606126770000|2020-11-23 10:19:30|2490.87|2490.87|2491.16|2491.16|2491.16|2491.16|2490.87|2490.87|0
1606126780000|2020-11-23 10:19:40|2491.23|2491.23|2491.48|2491.48|2491.54|2491.54|2491.23|2491.23|0
1606126790000|2020-11-23 10:19:50|2491.77|2491.77|2492.34|2492.34|2492.34|2492.34|2491.77|2491.77|0
1606126800000|2020-11-23 10:20:00|2492.28|2492.28|2491.95|2491.95|2492.34|2492.34|2491.95|2491.95|0
1606126810000|2020-11-23 10:20:10|2491.94|2491.94|2491.96|2491.96|2492.05|2492.05|2491.91|2491.91|0
1606126820000|2020-11-23 10:20:20|2492.13|2492.13|2492.98|2492.98|2493.13|2493.13|2492.13|2492.13|0
1606126830000|2020-11-23 10:20:30|2493.32|2493.32|2492.58|2492.58|2493.32|2493.32|2492.58|2492.58|0
1606126840000|2020-11-23 10:20:40|2492.47|2492.47|2491.33|2491.33|2492.47|2492.47|2491.33|2491.33|0
1606126850000|2020-11-23 10:20:50|2491.27|2491.27|2491.32|2491.32|2491.32|2491.32|2491.27|2491.27|0
1606126860000|2020-11-23 10:21:00|2491.34|2491.34|2491.12|2491.12|2491.46|2491.46|2490.96|2490.96|0
1606126870000|2020-11-23 10:21:10|2491.29|2491.29|2491.46|2491.46|2491.46|2491.46|2491.29|2491.29|0
1606126880000|2020-11-23 10:21:20|2491.04|2491.04|2490.64|2490.64|2491.04|2491.04|2490.47|2490.47|0
1606126890000|2020-11-23 10:21:30|2490.47|2490.47|2490.36|2490.36|2490.47|2490.47|2490.36|2490.36|0
1606126900000|2020-11-23 10:21:40|2490.42|2490.42|2490.19|2490.19|2490.42|2490.42|2490.19|2490.19|0
1606126910000|2020-11-23 10:21:50|2490.14|2490.14|2489.96|2489.96|2490.14|2490.14|2489.96|2489.96|0
1606126920000|2020-11-23 10:22:00|2489.95|2489.95|2490.02|2490.02|2490.02|2490.02|2489.73|2489.73|0
1606126930000|2020-11-23 10:22:10|2489.84|2489.84|2490.01|2490.01|2490.01|2490.01|2489.56|2489.56|0
1606126940000|2020-11-23 10:22:20|2490.02|2490.02|2490.01|2490.01|2490.02|2490.02|2490.01|2490.01|0
1606126950000|2020-11-23 10:22:30|2490.51|2490.51|2490.17|2490.17|2490.51|2490.51|2490.06|2490.06|0
1606126960000|2020-11-23 10:22:40|2490.2|2490.2|2490.69|2490.69|2490.81|2490.81|2490.2|2490.2|0
1606126970000|2020-11-23 10:22:50|2490.66|2490.66|2490.45|2490.45|2490.66|2490.66|2490.43|2490.43|0
1606126980000|2020-11-23 10:23:00|2490.41|2490.41|2490.11|2490.11|2490.41|2490.41|2490.08|2490.08|0
1606127000000|2020-11-23 10:23:20|2490.1|2490.1|2490.11|2490.11|2490.12|2490.12|2490.1|2490.1|0
1606127010000|2020-11-23 10:23:30|2490.05|2490.05|2490|2490|2490.05|2490.05|2489.94|2489.94|0
1606127020000|2020-11-23 10:23:40|2489.94|2489.94|2488.95|2488.95|2489.94|2489.94|2488.95|2488.95|0
1606127030000|2020-11-23 10:23:50|2488.89|2488.89|2488.72|2488.72|2488.89|2488.89|2488.72|2488.72|0
1606127040000|2020-11-23 10:24:00|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|0
1606127050000|2020-11-23 10:24:10|2488.93|2488.93|2489.04|2489.04|2489.04|2489.04|2488.93|2488.93|0
1606127060000|2020-11-23 10:24:20|2488.93|2488.93|2488.93|2488.93|2488.93|2488.93|2488.93|2488.93|0
1606127070000|2020-11-23 10:24:30|2488.96|2488.96|2489.02|2489.02|2489.02|2489.02|2488.96|2488.96|0
1606127090000|2020-11-23 10:24:50|2488.91|2488.91|2488.87|2488.87|2488.91|2488.91|2488.87|2488.87|0
1606127100000|2020-11-23 10:25:00|2489.04|2489.04|2489.04|2489.04|2489.04|2489.04|2489.03|2489.03|0
1606127120000|2020-11-23 10:25:20|2488.38|2488.38|2488.21|2488.21|2488.38|2488.38|2488.21|2488.21|0
1606127130000|2020-11-23 10:25:30|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|0
1606127150000|2020-11-23 10:25:50|2488.27|2488.27|2488.96|2488.96|2489.08|2489.08|2488.22|2488.22|0
1606127160000|2020-11-23 10:26:00|2488.85|2488.85|2488.39|2488.39|2488.85|2488.85|2488.37|2488.37|0
1606127180000|2020-11-23 10:26:20|2488.31|2488.31|2488.25|2488.25|2488.31|2488.31|2488.25|2488.25|0
1606127190000|2020-11-23 10:26:30|2488.31|2488.31|2488.85|2488.85|2488.85|2488.85|2488.31|2488.31|0
1606127200000|2020-11-23 10:26:40|2488.9|2488.9|2488.96|2488.96|2488.96|2488.96|2488.9|2488.9|0
1606127210000|2020-11-23 10:26:50|2489.13|2489.13|2489.13|2489.13|2489.14|2489.14|2489.13|2489.13|0
1606127240000|2020-11-23 10:27:20|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|0
1606127250000|2020-11-23 10:27:30|2489.13|2489.13|2489.3|2489.3|2489.36|2489.36|2489.13|2489.13|0
1606127260000|2020-11-23 10:27:40|2489.41|2489.41|2489.45|2489.45|2489.62|2489.62|2489.41|2489.41|0
1606127270000|2020-11-23 10:27:50|2489.28|2489.28|2489.45|2489.45|2489.45|2489.45|2489.28|2489.28|0
1606127290000|2020-11-23 10:28:10|2489.58|2489.58|2490.3|2490.3|2490.3|2490.3|2489.58|2489.58|0
1606127300000|2020-11-23 10:28:20|2490.41|2490.41|2490.48|2490.48|2490.48|2490.48|2490.13|2490.13|0
1606127320000|2020-11-23 10:28:40|2490.43|2490.43|2490.38|2490.38|2490.43|2490.43|2490.38|2490.38|0
1606127330000|2020-11-23 10:28:50|2490.36|2490.36|2490.3|2490.3|2490.36|2490.36|2490.3|2490.3|0
1606127340000|2020-11-23 10:29:00|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|2490.47|0
1606127350000|2020-11-23 10:29:10|2490.25|2490.25|2490.25|2490.25|2490.25|2490.25|2490.25|2490.25|0
1606127360000|2020-11-23 10:29:20|2490.3|2490.3|2490.53|2490.53|2490.53|2490.53|2490.25|2490.25|0
1606127370000|2020-11-23 10:29:30|2490.65|2490.65|2490.53|2490.53|2490.76|2490.76|2490.53|2490.53|0
1606127380000|2020-11-23 10:29:40|2490.71|2490.71|2489.47|2489.47|2490.88|2490.88|2489.47|2489.47|0
1606127390000|2020-11-23 10:29:50|2489.43|2489.43|2488.87|2488.87|2489.43|2489.43|2488.82|2488.82|0
1606127400000|2020-11-23 10:30:00|2488.54|2488.54|2488.6|2488.6|2488.77|2488.77|2488.54|2488.54|0
1606127410000|2020-11-23 10:30:10|2488.66|2488.66|2488.71|2488.71|2488.83|2488.83|2488.66|2488.66|0
1606127420000|2020-11-23 10:30:20|2488.83|2488.83|2488.44|2488.44|2488.88|2488.88|2488.44|2488.44|0
1606127430000|2020-11-23 10:30:30|2488.55|2488.55|2488.66|2488.66|2488.66|2488.66|2488.49|2488.49|0
1606127440000|2020-11-23 10:30:40|2488.6|2488.6|2488.49|2488.49|2488.6|2488.6|2488.49|2488.49|0
1606127450000|2020-11-23 10:30:50|2488.44|2488.44|2488.55|2488.55|2488.55|2488.55|2488.44|2488.44|0
1606127460000|2020-11-23 10:31:00|2488.66|2488.66|2488.77|2488.77|2488.77|2488.77|2488.66|2488.66|0
1606127470000|2020-11-23 10:31:10|2488.89|2488.89|2488.29|2488.29|2488.89|2488.89|2488.29|2488.29|0
1606127480000|2020-11-23 10:31:20|2488.18|2488.18|2488.22|2488.22|2488.22|2488.22|2488.18|2488.18|0
1606127490000|2020-11-23 10:31:30|2488.39|2488.39|2488.39|2488.39|2488.39|2488.39|2488.39|2488.39|0
1606127500000|2020-11-23 10:31:40|2488.45|2488.45|2488.11|2488.11|2488.61|2488.61|2488.11|2488.11|0
1606127510000|2020-11-23 10:31:50|2488|2488|2487.48|2487.48|2488|2488|2487.48|2487.48|0
1606127520000|2020-11-23 10:32:00|2487.37|2487.37|2487.36|2487.36|2487.37|2487.37|2487.36|2487.36|0
1606127530000|2020-11-23 10:32:10|2487.41|2487.41|2487.34|2487.34|2487.41|2487.41|2487.34|2487.34|0
1606127550000|2020-11-23 10:32:30|2487.28|2487.28|2486.71|2486.71|2487.28|2487.28|2486.65|2486.65|0
1606127560000|2020-11-23 10:32:40|2486.65|2486.65|2486.6|2486.6|2486.65|2486.65|2486.6|2486.6|0
1606127570000|2020-11-23 10:32:50|2486.66|2486.66|2486.57|2486.57|2486.66|2486.66|2486.57|2486.57|0
1606127580000|2020-11-23 10:33:00|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|2486.61|0
1606127590000|2020-11-23 10:33:10|2486.67|2486.67|2486.8|2486.8|2486.8|2486.8|2486.67|2486.67|0
1606127600000|2020-11-23 10:33:20|2486.81|2486.81|2486.98|2486.98|2486.98|2486.98|2486.81|2486.81|0
1606127610000|2020-11-23 10:33:30|2487.15|2487.15|2487.31|2487.31|2487.31|2487.31|2487.15|2487.15|0
1606127620000|2020-11-23 10:33:40|2487.34|2487.34|2487.45|2487.45|2487.45|2487.45|2487.34|2487.34|0
1606127630000|2020-11-23 10:33:50|2487.5|2487.5|2487.5|2487.5|2487.56|2487.56|2487.39|2487.39|0
1606127640000|2020-11-23 10:34:00|2487.67|2487.67|2487.5|2487.5|2487.67|2487.67|2487.5|2487.5|0
1606127660000|2020-11-23 10:34:20|2487.33|2487.33|2486.51|2486.51|2487.33|2487.33|2486.41|2486.41|0
1606127670000|2020-11-23 10:34:30|2486.45|2486.45|2486.05|2486.05|2486.45|2486.45|2485.83|2485.83|0
1606127700000|2020-11-23 10:35:00|2486.16|2486.16|2486.16|2486.16|2486.16|2486.16|2486.16|2486.16|0
1606127710000|2020-11-23 10:35:10|2485.83|2485.83|2485.41|2485.41|2485.83|2485.83|2485.41|2485.41|0
1606127720000|2020-11-23 10:35:20|2485.33|2485.33|2485.5|2485.5|2485.5|2485.5|2485.33|2485.33|0
1606127730000|2020-11-23 10:35:30|2485.53|2485.53|2485.53|2485.53|2485.53|2485.53|2485.36|2485.36|0
1606127740000|2020-11-23 10:35:40|2485.7|2485.7|2485.7|2485.7|2485.7|2485.7|2485.7|2485.7|0
1606127750000|2020-11-23 10:35:50|2486.14|2486.14|2486.31|2486.31|2486.31|2486.31|2486.14|2486.14|0
1606127760000|2020-11-23 10:36:00|2486.37|2486.37|2486.6|2486.6|2486.6|2486.6|2486.37|2486.37|0
1606127770000|2020-11-23 10:36:10|2487.1|2487.1|2487.41|2487.41|2487.41|2487.41|2487.1|2487.1|0
1606127780000|2020-11-23 10:36:20|2487.35|2487.35|2486.69|2486.69|2487.35|2487.35|2486.69|2486.69|0
1606127800000|2020-11-23 10:36:40|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|0
1606127810000|2020-11-23 10:36:50|2486.96|2486.96|2487.06|2487.06|2487.17|2487.17|2486.96|2486.96|0
1606127820000|2020-11-23 10:37:00|2487.39|2487.39|2487.08|2487.08|2487.39|2487.39|2486.96|2486.96|0
1606127830000|2020-11-23 10:37:10|2487.02|2487.02|2487.97|2487.97|2487.97|2487.97|2487.02|2487.02|0
1606127840000|2020-11-23 10:37:20|2488.02|2488.02|2488.24|2488.24|2488.24|2488.24|2488.01|2488.01|0
1606127850000|2020-11-23 10:37:30|2488.3|2488.3|2487.73|2487.73|2488.3|2488.3|2487.62|2487.62|0
1606127860000|2020-11-23 10:37:40|2487.77|2487.77|2487.99|2487.99|2488.16|2488.16|2487.77|2487.77|0
1606127870000|2020-11-23 10:37:50|2487.93|2487.93|2488.07|2488.07|2488.1|2488.1|2487.93|2487.93|0
1606127880000|2020-11-23 10:38:00|2488.08|2488.08|2487.9|2487.9|2488.08|2488.08|2487.9|2487.9|0
1606127890000|2020-11-23 10:38:10|2487.84|2487.84|2487.45|2487.45|2487.84|2487.84|2487.45|2487.45|0
1606127900000|2020-11-23 10:38:20|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|0
1606127910000|2020-11-23 10:38:30|2487.45|2487.45|2487.53|2487.53|2487.53|2487.53|2487.42|2487.42|0
1606127920000|2020-11-23 10:38:40|2487.59|2487.59|2487.65|2487.65|2487.65|2487.65|2487.59|2487.59|0
1606127930000|2020-11-23 10:38:50|2487.59|2487.59|2487.36|2487.36|2487.59|2487.59|2487.36|2487.36|0
1606127940000|2020-11-23 10:39:00|2487.41|2487.41|2487.47|2487.47|2487.53|2487.53|2487.41|2487.41|0
1606127950000|2020-11-23 10:39:10|2487.53|2487.53|2487.87|2487.87|2487.99|2487.99|2487.53|2487.53|0
1606127960000|2020-11-23 10:39:20|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|0
1606127970000|2020-11-23 10:39:30|2487.73|2487.73|2487.4|2487.4|2487.73|2487.73|2487.4|2487.4|0
1606127980000|2020-11-23 10:39:40|2487.34|2487.34|2487.11|2487.11|2487.34|2487.34|2487.11|2487.11|0
1606127990000|2020-11-23 10:39:50|2486.78|2486.78|2487.06|2487.06|2487.06|2487.06|2486.78|2486.78|0
1606128000000|2020-11-23 10:40:00|2487.23|2487.23|2486.48|2486.48|2487.23|2487.23|2486.37|2486.37|0
1606128010000|2020-11-23 10:40:10|2486.42|2486.42|2486.59|2486.59|2486.59|2486.59|2486.42|2486.42|0
1606128020000|2020-11-23 10:40:20|2486.64|2486.64|2486.98|2486.98|2486.98|2486.98|2486.64|2486.64|0
1606128030000|2020-11-23 10:40:30|2487.03|2487.03|2487.33|2487.33|2487.33|2487.33|2486.91|2486.91|0
1606128040000|2020-11-23 10:40:40|2487.16|2487.16|2487.33|2487.33|2487.5|2487.5|2487.16|2487.16|0
1606128050000|2020-11-23 10:40:50|2487.83|2487.83|2487.83|2487.83|2487.83|2487.83|2487.83|2487.83|0
1606128060000|2020-11-23 10:41:00|2487.94|2487.94|2487.95|2487.95|2487.95|2487.95|2487.94|2487.94|0
1606128070000|2020-11-23 10:41:10|2488.24|2488.24|2488.29|2488.29|2488.29|2488.29|2488.24|2488.24|0
1606128080000|2020-11-23 10:41:20|2488.35|2488.35|2488.77|2488.77|2488.77|2488.77|2488.35|2488.35|0
1606128090000|2020-11-23 10:41:30|2489.27|2489.27|2489.33|2489.33|2489.33|2489.33|2489.16|2489.16|0
1606128100000|2020-11-23 10:41:40|2489.16|2489.16|2489.05|2489.05|2489.16|2489.16|2489.05|2489.05|0
1606128110000|2020-11-23 10:41:50|2488.93|2488.93|2488.71|2488.71|2488.93|2488.93|2488.66|2488.66|0
1606128130000|2020-11-23 10:42:10|2488.82|2488.82|2489.1|2489.1|2489.1|2489.1|2488.77|2488.77|0
1606128140000|2020-11-23 10:42:20|2489.17|2489.17|2488.99|2488.99|2489.18|2489.18|2488.99|2488.99|0
1606128150000|2020-11-23 10:42:30|2488.93|2488.93|2488.61|2488.61|2488.93|2488.93|2488.52|2488.52|0
1606128160000|2020-11-23 10:42:40|2488.65|2488.65|2488.72|2488.72|2488.72|2488.72|2488.65|2488.65|0
1606128170000|2020-11-23 10:42:50|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|2488.83|0
1606128180000|2020-11-23 10:43:00|2488.79|2488.79|2488.62|2488.62|2488.79|2488.79|2488.62|2488.62|0
1606128190000|2020-11-23 10:43:10|2488.59|2488.59|2488.54|2488.54|2488.59|2488.59|2488.54|2488.54|0
1606128200000|2020-11-23 10:43:20|2488.65|2488.65|2488.69|2488.69|2488.69|2488.69|2488.65|2488.65|0
1606128220000|2020-11-23 10:43:40|2488.25|2488.25|2488.2|2488.2|2488.25|2488.25|2488.2|2488.2|0
1606128230000|2020-11-23 10:43:50|2488.19|2488.19|2488.33|2488.33|2488.5|2488.5|2488.16|2488.16|0
1606128240000|2020-11-23 10:44:00|2488.16|2488.16|2488|2488|2488.16|2488.16|2488|2488|0
1606128250000|2020-11-23 10:44:10|2488.11|2488.11|2488.11|2488.11|2488.11|2488.11|2488.11|2488.11|0
1606128270000|2020-11-23 10:44:30|2488|2488|2486.97|2486.97|2488|2488|2486.97|2486.97|0
1606128280000|2020-11-23 10:44:40|2487.14|2487.14|2487.22|2487.22|2487.31|2487.31|2487.14|2487.14|0
1606128290000|2020-11-23 10:44:50|2487.05|2487.05|2487.05|2487.05|2487.05|2487.05|2487.05|2487.05|0
1606128300000|2020-11-23 10:45:00|2487.11|2487.11|2486.38|2486.38|2487.11|2487.11|2486.38|2486.38|0
1606128310000|2020-11-23 10:45:10|2486.49|2486.49|2486.66|2486.66|2486.66|2486.66|2486.49|2486.49|0
1606128320000|2020-11-23 10:45:20|2486.82|2486.82|2486.71|2486.71|2486.82|2486.82|2486.71|2486.71|0
1606128330000|2020-11-23 10:45:30|2486.21|2486.21|2486.05|2486.05|2486.21|2486.21|2485.88|2485.88|0
1606128340000|2020-11-23 10:45:40|2485.99|2485.99|2486.86|2486.86|2486.86|2486.86|2485.99|2485.99|0
1606128350000|2020-11-23 10:45:50|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|0
1606128360000|2020-11-23 10:46:00|2486.87|2486.87|2486.75|2486.75|2486.87|2486.87|2486.75|2486.75|0
1606128370000|2020-11-23 10:46:10|2486.81|2486.81|2487.2|2487.2|2487.2|2487.2|2486.81|2486.81|0
1606128380000|2020-11-23 10:46:20|2487.03|2487.03|2487.36|2487.36|2487.36|2487.36|2487.03|2487.03|0
1606128390000|2020-11-23 10:46:30|2487.42|2487.42|2487.92|2487.92|2487.92|2487.92|2487.42|2487.42|0
1606128400000|2020-11-23 10:46:40|2487.98|2487.98|2487.87|2487.87|2488.04|2488.04|2487.87|2487.87|0
1606128410000|2020-11-23 10:46:50|2487.88|2487.88|2487.84|2487.84|2487.89|2487.89|2487.83|2487.83|0
1606128420000|2020-11-23 10:47:00|2487.78|2487.78|2487.78|2487.78|2487.78|2487.78|2487.78|2487.78|0
1606128430000|2020-11-23 10:47:10|2487.73|2487.73|2487.45|2487.45|2487.73|2487.73|2487.45|2487.45|0
1606128440000|2020-11-23 10:47:20|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|2487.5|0
1606128450000|2020-11-23 10:47:30|2487.56|2487.56|2487.35|2487.35|2487.56|2487.56|2487.35|2487.35|0
1606128460000|2020-11-23 10:47:40|2487.41|2487.41|2487.85|2487.85|2487.85|2487.85|2487.41|2487.41|0
1606128470000|2020-11-23 10:47:50|2487.91|2487.91|2488.56|2488.56|2488.56|2488.56|2487.91|2487.91|0
1606128480000|2020-11-23 10:48:00|2488.73|2488.73|2488.76|2488.76|2488.8|2488.8|2488.73|2488.73|0
1606128500000|2020-11-23 10:48:20|2488.69|2488.69|2488.63|2488.63|2488.69|2488.69|2488.63|2488.63|0
1606128510000|2020-11-23 10:48:30|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|0
1606128520000|2020-11-23 10:48:40|2488.63|2488.63|2488.8|2488.8|2488.81|2488.81|2488.63|2488.63|0
1606128530000|2020-11-23 10:48:50|2488.86|2488.86|2489.3|2489.3|2489.3|2489.3|2488.74|2488.74|0
1606128540000|2020-11-23 10:49:00|2489.18|2489.18|2488.48|2488.48|2489.18|2489.18|2488.42|2488.42|0
1606128550000|2020-11-23 10:49:10|2488.71|2488.71|2488.76|2488.76|2488.76|2488.76|2488.59|2488.59|0
1606128560000|2020-11-23 10:49:20|2488.93|2488.93|2489.75|2489.75|2489.78|2489.78|2488.93|2488.93|0
1606128570000|2020-11-23 10:49:30|2489.64|2489.64|2490.04|2490.04|2490.15|2490.15|2489.64|2489.64|0
1606128580000|2020-11-23 10:49:40|2490.1|2490.1|2489.98|2489.98|2490.1|2490.1|2489.98|2489.98|0
1606128590000|2020-11-23 10:49:50|2489.82|2489.82|2489.82|2489.82|2489.82|2489.82|2489.82|2489.82|0
1606128600000|2020-11-23 10:50:00|2489.81|2489.81|2489.9|2489.9|2489.9|2489.9|2489.81|2489.81|0
1606128610000|2020-11-23 10:50:10|2489.94|2489.94|2490.79|2490.79|2490.79|2490.79|2489.94|2489.94|0
1606128620000|2020-11-23 10:50:20|2491.04|2491.04|2491.06|2491.06|2491.1|2491.1|2490.93|2490.93|0
1606128630000|2020-11-23 10:50:30|2490.95|2490.95|2490.83|2490.83|2490.95|2490.95|2490.83|2490.83|0
1606128640000|2020-11-23 10:50:40|2490.89|2490.89|2490.83|2490.83|2490.89|2490.89|2490.83|2490.83|0
1606128650000|2020-11-23 10:50:50|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|0
1606128670000|2020-11-23 10:51:10|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|0
1606128680000|2020-11-23 10:51:20|2490.27|2490.27|2490.26|2490.26|2490.27|2490.27|2490.26|2490.26|0
1606128700000|2020-11-23 10:51:40|2490.14|2490.14|2489.82|2489.82|2490.14|2490.14|2489.82|2489.82|0
1606128710000|2020-11-23 10:51:50|2489.93|2489.93|2489.72|2489.72|2490.1|2490.1|2489.72|2489.72|0
1606128720000|2020-11-23 10:52:00|2489.77|2489.77|2489.55|2489.55|2489.77|2489.77|2489.55|2489.55|0
1606128730000|2020-11-23 10:52:10|2489.66|2489.66|2489.66|2489.66|2489.66|2489.66|2489.66|2489.66|0
1606128740000|2020-11-23 10:52:20|2489.65|2489.65|2490.15|2490.15|2490.15|2490.15|2489.65|2489.65|0
1606128750000|2020-11-23 10:52:30|2490.21|2490.21|2490.52|2490.52|2491.43|2491.43|2490.21|2490.21|0
1606128780000|2020-11-23 10:53:00|2490.56|2490.56|2490.73|2490.73|2490.73|2490.73|2490.56|2490.56|0
1606128790000|2020-11-23 10:53:10|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1606128800000|2020-11-23 10:53:20|2490.84|2490.84|2490.97|2490.97|2491.02|2491.02|2490.84|2490.84|0
1606128810000|2020-11-23 10:53:30|2490.96|2490.96|2491.05|2491.05|2491.05|2491.05|2490.96|2490.96|0
1606128820000|2020-11-23 10:53:40|2491.28|2491.28|2491.39|2491.39|2491.39|2491.39|2491.28|2491.28|0
1606128830000|2020-11-23 10:53:50|2491.35|2491.35|2491.35|2491.35|2491.35|2491.35|2491.35|2491.35|0
1606128840000|2020-11-23 10:54:00|2491.24|2491.24|2491.58|2491.58|2491.96|2491.96|2491.24|2491.24|0
1606128850000|2020-11-23 10:54:10|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|0
1606128860000|2020-11-23 10:54:20|2492.03|2492.03|2492.51|2492.51|2492.51|2492.51|2492.03|2492.03|0
1606128880000|2020-11-23 10:54:40|2492.68|2492.68|2492.68|2492.68|2492.68|2492.68|2492.68|2492.68|0
1606128900000|2020-11-23 10:55:00|2492.91|2492.91|2492.74|2492.74|2493.25|2493.25|2492.74|2492.74|0
1606128910000|2020-11-23 10:55:10|2492.63|2492.63|2493.24|2493.24|2493.24|2493.24|2492.49|2492.49|0
1606128920000|2020-11-23 10:55:20|2493.28|2493.28|2493.28|2493.28|2493.33|2493.33|2493.16|2493.16|0
1606128930000|2020-11-23 10:55:30|2493.22|2493.22|2493.1|2493.1|2493.49|2493.49|2493.05|2493.05|0
1606128940000|2020-11-23 10:55:40|2493.26|2493.26|2493|2493|2493.27|2493.27|2493|2493|0
1606128950000|2020-11-23 10:55:50|2493.12|2493.12|2493.07|2493.07|2493.12|2493.12|2493.07|2493.07|0
1606128960000|2020-11-23 10:56:00|2493.01|2493.01|2492.2|2492.2|2493.01|2493.01|2492.2|2492.2|0
1606128970000|2020-11-23 10:56:10|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|0
1606128980000|2020-11-23 10:56:20|2492.35|2492.35|2492.3|2492.3|2492.35|2492.35|2492.24|2492.24|0
1606128990000|2020-11-23 10:56:30|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|0
1606129000000|2020-11-23 10:56:40|2492.59|2492.59|2493.15|2493.15|2493.15|2493.15|2492.59|2492.59|0
1606129010000|2020-11-23 10:56:50|2493.09|2493.09|2493.9|2493.9|2493.95|2493.95|2493.09|2493.09|0
1606129020000|2020-11-23 10:57:00|2493.91|2493.91|2494.12|2494.12|2494.12|2494.12|2493.84|2493.84|0
1606129030000|2020-11-23 10:57:10|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|0
1606129040000|2020-11-23 10:57:20|2494|2494|2494.43|2494.43|2494.43|2494.43|2494|2494|0
1606129050000|2020-11-23 10:57:30|2494.53|2494.53|2494.63|2494.63|2494.69|2494.69|2494.53|2494.53|0
1606129070000|2020-11-23 10:57:50|2494.58|2494.58|2494.64|2494.64|2494.64|2494.64|2494.06|2494.06|0
1606129080000|2020-11-23 10:58:00|2494.69|2494.69|2494.92|2494.92|2494.98|2494.98|2494.69|2494.69|0
1606129090000|2020-11-23 10:58:10|2495.59|2495.59|2495.56|2495.56|2495.59|2495.59|2495.53|2495.53|0
1606129100000|2020-11-23 10:58:20|2495.62|2495.62|2496.87|2496.87|2496.92|2496.92|2495.62|2495.62|0
1606129110000|2020-11-23 10:58:30|2496.81|2496.81|2496.7|2496.7|2496.81|2496.81|2496.59|2496.59|0
1606129120000|2020-11-23 10:58:40|2496.64|2496.64|2496.59|2496.59|2496.7|2496.7|2496.59|2496.59|0
1606129130000|2020-11-23 10:58:50|2496.53|2496.53|2496.42|2496.42|2496.53|2496.53|2496.3|2496.3|0
1606129140000|2020-11-23 10:59:00|2496.97|2496.97|2497.37|2497.37|2497.37|2497.37|2496.97|2496.97|0
1606129150000|2020-11-23 10:59:10|2497.43|2497.43|2498.05|2498.05|2498.05|2498.05|2497.38|2497.38|0
1606129160000|2020-11-23 10:59:20|2498.09|2498.09|2498.05|2498.05|2498.09|2498.09|2497.88|2497.88|0
1606129170000|2020-11-23 10:59:30|2498.01|2498.01|2497.43|2497.43|2498.01|2498.01|2497.35|2497.35|0
1606129180000|2020-11-23 10:59:40|2497.52|2497.52|2497.63|2497.63|2497.68|2497.68|2497.52|2497.52|0
1606129200000|2020-11-23 11:00:00|2497.52|2497.52|2497.4|2497.4|2497.58|2497.58|2497.35|2497.35|0
1606129210000|2020-11-23 11:00:10|2497.57|2497.57|2497.63|2497.63|2497.74|2497.74|2497.57|2497.57|0
1606129220000|2020-11-23 11:00:20|2497.46|2497.46|2497.46|2497.46|2497.46|2497.46|2497.46|2497.46|0
1606129230000|2020-11-23 11:00:30|2497.52|2497.52|2497.41|2497.41|2497.52|2497.52|2497.35|2497.35|0
1606129240000|2020-11-23 11:00:40|2497.35|2497.35|2497.29|2497.29|2497.35|2497.35|2497.29|2497.29|0
1606129250000|2020-11-23 11:00:50|2497.17|2497.17|2496.36|2496.36|2497.17|2497.17|2496.28|2496.28|0
1606129260000|2020-11-23 11:01:00|2496.25|2496.25|2496.09|2496.09|2496.25|2496.25|2496.09|2496.09|0
1606129270000|2020-11-23 11:01:10|2496.03|2496.03|2495.81|2495.81|2496.03|2496.03|2495.81|2495.81|0
1606129280000|2020-11-23 11:01:20|2495.75|2495.75|2495.02|2495.02|2495.75|2495.75|2495.02|2495.02|0
1606129290000|2020-11-23 11:01:30|2495.09|2495.09|2495.08|2495.08|2495.09|2495.09|2495.08|2495.08|0
1606129300000|2020-11-23 11:01:40|2495.41|2495.41|2495.64|2495.64|2495.64|2495.64|2495.41|2495.41|0
1606129310000|2020-11-23 11:01:50|2495.93|2495.93|2497.05|2497.05|2497.27|2497.27|2495.93|2495.93|0
1606129320000|2020-11-23 11:02:00|2497.16|2497.16|2497.1|2497.1|2497.16|2497.16|2497.1|2497.1|0
1606129330000|2020-11-23 11:02:10|2496.93|2496.93|2496.94|2496.94|2497.1|2497.1|2496.88|2496.88|0
1606129340000|2020-11-23 11:02:20|2497.44|2497.44|2497.28|2497.28|2497.44|2497.44|2497.28|2497.28|0
1606129350000|2020-11-23 11:02:30|2497.35|2497.35|2497.35|2497.35|2497.35|2497.35|2497.35|2497.35|0
1606129360000|2020-11-23 11:02:40|2497.29|2497.29|2497.07|2497.07|2497.29|2497.29|2497.07|2497.07|0
1606129370000|2020-11-23 11:02:50|2497.13|2497.13|2496.79|2496.79|2497.13|2497.13|2496.79|2496.79|0
1606129380000|2020-11-23 11:03:00|2496.77|2496.77|2496.12|2496.12|2496.77|2496.77|2495.91|2495.91|0
1606129390000|2020-11-23 11:03:10|2496.13|2496.13|2496.13|2496.13|2496.13|2496.13|2496.13|2496.13|0
1606129400000|2020-11-23 11:03:20|2496.16|2496.16|2496.15|2496.15|2496.16|2496.16|2496.15|2496.15|0
1606129410000|2020-11-23 11:03:30|2496.21|2496.21|2496.24|2496.24|2496.31|2496.31|2496.19|2496.19|0
1606129420000|2020-11-23 11:03:40|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|0
1606129430000|2020-11-23 11:03:50|2496.24|2496.24|2495.59|2495.59|2496.24|2496.24|2495.59|2495.59|0
1606129440000|2020-11-23 11:04:00|2495.48|2495.48|2495.03|2495.03|2495.48|2495.48|2495.03|2495.03|0
1606129450000|2020-11-23 11:04:10|2494.91|2494.91|2494.82|2494.82|2494.91|2494.91|2494.82|2494.82|0
1606129460000|2020-11-23 11:04:20|2494.89|2494.89|2494.94|2494.94|2494.94|2494.94|2494.89|2494.89|0
1606129470000|2020-11-23 11:04:30|2495.11|2495.11|2495.35|2495.35|2495.41|2495.41|2495.11|2495.11|0
1606129480000|2020-11-23 11:04:40|2495.12|2495.12|2495.16|2495.16|2495.16|2495.16|2495.12|2495.12|0
1606129490000|2020-11-23 11:04:50|2495.33|2495.33|2495.75|2495.75|2495.75|2495.75|2495.33|2495.33|0
1606129500000|2020-11-23 11:05:00|2496.91|2496.91|2496.57|2496.57|2496.91|2496.91|2496.57|2496.57|0
1606129510000|2020-11-23 11:05:10|2496.53|2496.53|2496.25|2496.25|2496.53|2496.53|2496.25|2496.25|0
1606129520000|2020-11-23 11:05:20|2496.19|2496.19|2495.65|2495.65|2496.19|2496.19|2495.65|2495.65|0
1606129530000|2020-11-23 11:05:30|2495.61|2495.61|2495.45|2495.45|2495.61|2495.61|2495.45|2495.45|0
1606129550000|2020-11-23 11:05:50|2495.28|2495.28|2495.28|2495.28|2495.28|2495.28|2495.28|2495.28|0
1606129570000|2020-11-23 11:06:10|2495.45|2495.45|2495.82|2495.82|2495.82|2495.82|2495.45|2495.45|0
1606129580000|2020-11-23 11:06:20|2495.86|2495.86|2495.85|2495.85|2495.86|2495.86|2495.85|2495.85|0
1606129590000|2020-11-23 11:06:30|2495.79|2495.79|2495.79|2495.79|2495.79|2495.79|2495.79|2495.79|0
1606129600000|2020-11-23 11:06:40|2495.73|2495.73|2495.68|2495.68|2495.73|2495.73|2495.68|2495.68|0
1606129610000|2020-11-23 11:06:50|2495.73|2495.73|2495.56|2495.56|2495.74|2495.74|2495.56|2495.56|0
1606129620000|2020-11-23 11:07:00|2495.62|2495.62|2495.23|2495.23|2495.62|2495.62|2495.23|2495.23|0
1606129630000|2020-11-23 11:07:10|2495.06|2495.06|2495.06|2495.06|2495.06|2495.06|2495.06|2495.06|0
1606129640000|2020-11-23 11:07:20|2495|2495|2494.38|2494.38|2495|2495|2494.38|2494.38|0
1606129650000|2020-11-23 11:07:30|2494.44|2494.44|2494.44|2494.44|2494.44|2494.44|2494.44|2494.44|0
1606129660000|2020-11-23 11:07:40|2494.5|2494.5|2494.5|2494.5|2494.67|2494.67|2494.5|2494.5|0
1606129670000|2020-11-23 11:07:50|2494.61|2494.61|2495.11|2495.11|2495.11|2495.11|2494.61|2494.61|0
1606129680000|2020-11-23 11:08:00|2495.05|2495.05|2494.99|2494.99|2495.05|2495.05|2494.99|2494.99|0
1606129690000|2020-11-23 11:08:10|2494.94|2494.94|2494.9|2494.9|2494.99|2494.99|2494.88|2494.88|0
1606129700000|2020-11-23 11:08:20|2494.89|2494.89|2495.01|2495.01|2495.01|2495.01|2494.28|2494.28|0
1606129710000|2020-11-23 11:08:30|2494.95|2494.95|2494.95|2494.95|2494.95|2494.95|2494.95|2494.95|0
1606129720000|2020-11-23 11:08:40|2494.99|2494.99|2495.36|2495.36|2495.36|2495.36|2494.99|2494.99|0
1606129730000|2020-11-23 11:08:50|2495.44|2495.44|2495.61|2495.61|2495.66|2495.66|2495.44|2495.44|0
1606129740000|2020-11-23 11:09:00|2495.43|2495.43|2495.26|2495.26|2495.54|2495.54|2495.26|2495.26|0
1606129750000|2020-11-23 11:09:10|2494.98|2494.98|2494.81|2494.81|2494.98|2494.98|2494.81|2494.81|0
1606129770000|2020-11-23 11:09:30|2494.77|2494.77|2495.37|2495.37|2495.37|2495.37|2494.77|2494.77|0
1606129780000|2020-11-23 11:09:40|2495.2|2495.2|2494.8|2494.8|2495.2|2495.2|2494.8|2494.8|0
1606129790000|2020-11-23 11:09:50|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|0
1606129810000|2020-11-23 11:10:10|2494.73|2494.73|2494.73|2494.73|2494.73|2494.73|2494.73|2494.73|0
1606129830000|2020-11-23 11:10:30|2495.19|2495.19|2495.53|2495.53|2495.53|2495.53|2495.19|2495.19|0
1606129840000|2020-11-23 11:10:40|2495.36|2495.36|2495.48|2495.48|2495.48|2495.48|2495.36|2495.36|0
1606129850000|2020-11-23 11:10:50|2495.54|2495.54|2495.56|2495.56|2495.56|2495.56|2495.54|2495.54|0
1606129860000|2020-11-23 11:11:00|2495.58|2495.58|2495.81|2495.81|2495.82|2495.82|2495.58|2495.58|0
1606129870000|2020-11-23 11:11:10|2495.71|2495.71|2495.76|2495.76|2495.76|2495.76|2495.67|2495.67|0
1606129880000|2020-11-23 11:11:20|2495.82|2495.82|2495.99|2495.99|2496.22|2496.22|2495.82|2495.82|0
1606129890000|2020-11-23 11:11:30|2496.49|2496.49|2496.53|2496.53|2496.53|2496.53|2496.49|2496.49|0
1606129910000|2020-11-23 11:11:50|2496.59|2496.59|2496.7|2496.7|2496.75|2496.75|2496.59|2496.59|0
1606129920000|2020-11-23 11:12:00|2496.81|2496.81|2497.05|2497.05|2497.05|2497.05|2496.81|2496.81|0
1606129930000|2020-11-23 11:12:10|2497.01|2497.01|2498.01|2498.01|2498.01|2498.01|2497.01|2497.01|0
1606129940000|2020-11-23 11:12:20|2498.04|2498.04|2498.04|2498.04|2498.1|2498.1|2497.98|2497.98|0
1606129950000|2020-11-23 11:12:30|2498.21|2498.21|2498.42|2498.42|2498.42|2498.42|2498.21|2498.21|0
1606129960000|2020-11-23 11:12:40|2498.48|2498.48|2497.89|2497.89|2498.5|2498.5|2497.84|2497.84|0
1606129970000|2020-11-23 11:12:50|2497.84|2497.84|2497.84|2497.84|2497.84|2497.84|2497.84|2497.84|0
1606129980000|2020-11-23 11:13:00|2497.67|2497.67|2497.67|2497.67|2497.67|2497.67|2497.67|2497.67|0
1606129990000|2020-11-23 11:13:10|2497.72|2497.72|2497.78|2497.78|2497.78|2497.78|2497.72|2497.72|0
1606130000000|2020-11-23 11:13:20|2497.61|2497.61|2497.61|2497.61|2497.61|2497.61|2497.61|2497.61|0
1606130010000|2020-11-23 11:13:30|2497.78|2497.78|2497.78|2497.78|2497.78|2497.78|2497.78|2497.78|0
1606130020000|2020-11-23 11:13:40|2497.81|2497.81|2497.81|2497.81|2497.81|2497.81|2497.81|2497.81|0
1606130030000|2020-11-23 11:13:50|2497.87|2497.87|2498.27|2498.27|2498.27|2498.27|2497.87|2497.87|0
1606130040000|2020-11-23 11:14:00|2498.29|2498.29|2498.15|2498.15|2498.29|2498.29|2498.12|2498.12|0
1606130050000|2020-11-23 11:14:10|2498.19|2498.19|2498.23|2498.23|2498.23|2498.23|2498.19|2498.19|0
1606130060000|2020-11-23 11:14:20|2498.34|2498.34|2498.59|2498.59|2498.59|2498.59|2498.34|2498.34|0
1606130070000|2020-11-23 11:14:30|2498.6|2498.6|2498.76|2498.76|2498.87|2498.87|2498.54|2498.54|0
1606130080000|2020-11-23 11:14:40|2498.43|2498.43|2498.44|2498.44|2498.44|2498.44|2498.43|2498.43|0
1606130090000|2020-11-23 11:14:50|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|2498.45|0
1606130100000|2020-11-23 11:15:00|2498.5|2498.5|2498.25|2498.25|2498.5|2498.5|2498.25|2498.25|0
1606130110000|2020-11-23 11:15:10|2498.21|2498.21|2498.36|2498.36|2498.36|2498.36|2498.21|2498.21|0
1606130120000|2020-11-23 11:15:20|2498.37|2498.37|2498.54|2498.54|2498.54|2498.54|2498.36|2498.36|0
1606130130000|2020-11-23 11:15:30|2498.65|2498.65|2498.65|2498.65|2498.65|2498.65|2498.65|2498.65|0
1606130140000|2020-11-23 11:15:40|2498.98|2498.98|2498.89|2498.89|2499.04|2499.04|2498.89|2498.89|0
1606130150000|2020-11-23 11:15:50|2498.77|2498.77|2498.76|2498.76|2498.82|2498.82|2498.76|2498.76|0
1606130160000|2020-11-23 11:16:00|2498.64|2498.64|2498.45|2498.45|2498.64|2498.64|2498.45|2498.45|0
1606130170000|2020-11-23 11:16:10|2498.47|2498.47|2498.53|2498.53|2498.53|2498.53|2498.47|2498.47|0
1606130190000|2020-11-23 11:16:30|2498.59|2498.59|2498.59|2498.59|2498.59|2498.59|2498.59|2498.59|0
1606130200000|2020-11-23 11:16:40|2498.53|2498.53|2498.53|2498.53|2498.53|2498.53|2498.53|2498.53|0
1606130220000|2020-11-23 11:17:00|2498.47|2498.47|2496.79|2496.79|2498.47|2498.47|2496.79|2496.79|0
1606130230000|2020-11-23 11:17:10|2496.74|2496.74|2496.53|2496.53|2496.74|2496.74|2496.53|2496.53|0
1606130240000|2020-11-23 11:17:20|2496.27|2496.27|2495.98|2495.98|2496.27|2496.27|2495.98|2495.98|0
1606130260000|2020-11-23 11:17:40|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|0
1606130270000|2020-11-23 11:17:50|2495.89|2495.89|2495.89|2495.89|2495.89|2495.89|2495.89|2495.89|0
1606130290000|2020-11-23 11:18:10|2496.18|2496.18|2496.8|2496.8|2496.85|2496.85|2496.18|2496.18|0
1606130300000|2020-11-23 11:18:20|2496.74|2496.74|2496.62|2496.62|2496.74|2496.74|2496.57|2496.57|0
1606130310000|2020-11-23 11:18:30|2496.57|2496.57|2495.57|2495.57|2496.57|2496.57|2495.57|2495.57|0
1606130320000|2020-11-23 11:18:40|2495.62|2495.62|2495.75|2495.75|2495.75|2495.75|2495.62|2495.62|0
1606130330000|2020-11-23 11:18:50|2496.25|2496.25|2496.24|2496.24|2496.25|2496.25|2496.24|2496.24|0
1606130340000|2020-11-23 11:19:00|2496.28|2496.28|2496.58|2496.58|2496.64|2496.64|2496.22|2496.22|0
1606130350000|2020-11-23 11:19:10|2496.42|2496.42|2496.3|2496.3|2496.42|2496.42|2496.3|2496.3|0
1606130360000|2020-11-23 11:19:20|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|0
1606130370000|2020-11-23 11:19:30|2496.25|2496.25|2495.84|2495.84|2496.25|2496.25|2495.84|2495.84|0
1606130380000|2020-11-23 11:19:40|2495.8|2495.8|2495.8|2495.8|2495.8|2495.8|2495.8|2495.8|0
1606130390000|2020-11-23 11:19:50|2495.41|2495.41|2495.35|2495.35|2495.41|2495.41|2495.35|2495.35|0
1606130400000|2020-11-23 11:20:00|2495.12|2495.12|2494.87|2494.87|2495.12|2495.12|2494.87|2494.87|0
1606130410000|2020-11-23 11:20:10|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|2494.81|0
1606130420000|2020-11-23 11:20:20|2494.75|2494.75|2494.59|2494.59|2494.75|2494.75|2494.59|2494.59|0
1606130440000|2020-11-23 11:20:40|2494.5|2494.5|2494.21|2494.21|2494.62|2494.62|2494.21|2494.21|0
1606130450000|2020-11-23 11:20:50|2494.16|2494.16|2494.14|2494.14|2494.16|2494.16|2494.14|2494.14|0
1606130470000|2020-11-23 11:21:10|2494.07|2494.07|2494.07|2494.07|2494.07|2494.07|2494.07|2494.07|0
1606130480000|2020-11-23 11:21:20|2494.08|2494.08|2494.08|2494.08|2494.08|2494.08|2494.08|2494.08|0
1606130500000|2020-11-23 11:21:40|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|2493.91|0
1606130520000|2020-11-23 11:22:00|2493.66|2493.66|2493.66|2493.66|2493.66|2493.66|2493.66|2493.66|0
1606130530000|2020-11-23 11:22:10|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|0
1606130550000|2020-11-23 11:22:30|2493.69|2493.69|2493.69|2493.69|2493.69|2493.69|2493.69|2493.69|0
1606130560000|2020-11-23 11:22:40|2493.67|2493.67|2493.45|2493.45|2493.73|2493.73|2493.45|2493.45|0
1606130570000|2020-11-23 11:22:50|2493.41|2493.41|2492.72|2492.72|2493.44|2493.44|2492.72|2492.72|0
1606130580000|2020-11-23 11:23:00|2492.7|2492.7|2492.7|2492.7|2492.7|2492.7|2492.7|2492.7|0
1606130590000|2020-11-23 11:23:10|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|0
1606130620000|2020-11-23 11:23:40|2492.49|2492.49|2492.32|2492.32|2492.49|2492.49|2492.32|2492.32|0
1606130640000|2020-11-23 11:24:00|2492.43|2492.43|2492.71|2492.71|2492.71|2492.71|2492.43|2492.43|0
1606130650000|2020-11-23 11:24:10|2492.66|2492.66|2492.82|2492.82|2492.82|2492.82|2492.66|2492.66|0
1606130660000|2020-11-23 11:24:20|2493.1|2493.1|2493.16|2493.16|2493.16|2493.16|2493.1|2493.1|0
1606130670000|2020-11-23 11:24:30|2493.12|2493.12|2493.12|2493.12|2493.12|2493.12|2493.12|2493.12|0
1606130680000|2020-11-23 11:24:40|2493.16|2493.16|2493.16|2493.16|2493.16|2493.16|2493.16|2493.16|0
1606130690000|2020-11-23 11:24:50|2493.29|2493.29|2493.62|2493.62|2493.62|2493.62|2493.29|2493.29|0
1606130700000|2020-11-23 11:25:00|2493.61|2493.61|2493.67|2493.67|2493.67|2493.67|2493.61|2493.61|0
1606130720000|2020-11-23 11:25:20|2493.71|2493.71|2493.76|2493.76|2493.76|2493.76|2493.71|2493.71|0
1606130730000|2020-11-23 11:25:30|2493.37|2493.37|2493.43|2493.43|2493.43|2493.43|2493.34|2493.34|0
1606130740000|2020-11-23 11:25:40|2493.4|2493.4|2493.19|2493.19|2493.41|2493.41|2493.19|2493.19|0
1606130750000|2020-11-23 11:25:50|2493.18|2493.18|2493.07|2493.07|2493.18|2493.18|2493.07|2493.07|0
1606130770000|2020-11-23 11:26:10|2493.01|2493.01|2493.01|2493.01|2493.01|2493.01|2493.01|2493.01|0
1606130780000|2020-11-23 11:26:20|2493.07|2493.07|2492.9|2492.9|2493.07|2493.07|2492.86|2492.86|0
1606130790000|2020-11-23 11:26:30|2492.86|2492.86|2492.86|2492.86|2492.86|2492.86|2492.86|2492.86|0
1606130800000|2020-11-23 11:26:40|2492.11|2492.11|2491.68|2491.68|2492.11|2492.11|2491.68|2491.68|0
1606130820000|2020-11-23 11:27:00|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|0
1606130830000|2020-11-23 11:27:10|2490.8|2490.8|2490.99|2490.99|2490.99|2490.99|2490.8|2490.8|0
1606130840000|2020-11-23 11:27:20|2491.03|2491.03|2491.01|2491.01|2491.03|2491.03|2491.01|2491.01|0
1606130850000|2020-11-23 11:27:30|2490.95|2490.95|2490.95|2490.95|2490.95|2490.95|2490.95|2490.95|0
1606130860000|2020-11-23 11:27:40|2491.12|2491.12|2491.12|2491.12|2491.12|2491.12|2491.12|2491.12|0
1606130880000|2020-11-23 11:28:00|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1606130910000|2020-11-23 11:28:30|2491.05|2491.05|2490.77|2490.77|2491.05|2491.05|2490.77|2490.77|0
1606130930000|2020-11-23 11:28:50|2491.11|2491.11|2491.11|2491.11|2491.11|2491.11|2491.11|2491.11|0
1606130940000|2020-11-23 11:29:00|2490.94|2490.94|2490.34|2490.34|2490.94|2490.94|2490.34|2490.34|0
1606130950000|2020-11-23 11:29:10|2490.51|2490.51|2490.51|2490.51|2490.51|2490.51|2490.51|2490.51|0
1606130960000|2020-11-23 11:29:20|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|0
1606130970000|2020-11-23 11:29:30|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|0
1606130980000|2020-11-23 11:29:40|2490.68|2490.68|2491.31|2491.31|2491.31|2491.31|2490.68|2490.68|0
1606130990000|2020-11-23 11:29:50|2491.25|2491.25|2491.22|2491.22|2491.25|2491.25|2491.22|2491.22|0
1606131000000|2020-11-23 11:30:00|2491.04|2491.04|2491.26|2491.26|2491.31|2491.31|2491.04|2491.04|0
1606131010000|2020-11-23 11:30:10|2491.09|2491.09|2491.45|2491.45|2491.45|2491.45|2491.01|2491.01|0
1606131020000|2020-11-23 11:30:20|2491.37|2491.37|2491.35|2491.35|2491.37|2491.37|2491.35|2491.35|0
1606131030000|2020-11-23 11:30:30|2491.3|2491.3|2491.13|2491.13|2491.3|2491.3|2491.13|2491.13|0
1606131040000|2020-11-23 11:30:40|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|0
1606131050000|2020-11-23 11:30:50|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|0
1606131060000|2020-11-23 11:31:00|2490.35|2490.35|2490.24|2490.24|2490.35|2490.35|2490.24|2490.24|0
1606131070000|2020-11-23 11:31:10|2490.01|2490.01|2490.51|2490.51|2490.51|2490.51|2489.97|2489.97|0
1606131080000|2020-11-23 11:31:20|2490.34|2490.34|2490.34|2490.34|2490.34|2490.34|2490.34|2490.34|0
1606131100000|2020-11-23 11:31:40|2490.23|2490.23|2490.17|2490.17|2490.23|2490.23|2490.17|2490.17|0
1606131120000|2020-11-23 11:32:00|2490|2490|2489.4|2489.4|2490|2490|2489.4|2489.4|0
1606131130000|2020-11-23 11:32:10|2489.23|2489.23|2488.57|2488.57|2489.23|2489.23|2488.57|2488.57|0
1606131150000|2020-11-23 11:32:30|2488.4|2488.4|2487.79|2487.79|2488.4|2488.4|2487.79|2487.79|0
1606131160000|2020-11-23 11:32:40|2487.8|2487.8|2488.13|2488.13|2488.15|2488.15|2487.8|2487.8|0
1606131170000|2020-11-23 11:32:50|2488.19|2488.19|2488.66|2488.66|2488.95|2488.95|2488.14|2488.14|0
1606131190000|2020-11-23 11:33:10|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|0
1606131200000|2020-11-23 11:33:20|2488.91|2488.91|2488.84|2488.84|2488.91|2488.91|2488.84|2488.84|0
1606131210000|2020-11-23 11:33:30|2488.88|2488.88|2488.48|2488.48|2488.88|2488.88|2488.48|2488.48|0
1606131220000|2020-11-23 11:33:40|2488.42|2488.42|2488.38|2488.38|2488.42|2488.42|2488.38|2488.38|0
1606131230000|2020-11-23 11:33:50|2488.55|2488.55|2488.55|2488.55|2488.55|2488.55|2488.55|2488.55|0
1606131240000|2020-11-23 11:34:00|2488.6|2488.6|2488.58|2488.58|2488.6|2488.6|2488.58|2488.58|0
1606131250000|2020-11-23 11:34:10|2488.64|2488.64|2488.87|2488.87|2488.87|2488.87|2488.64|2488.64|0
1606131260000|2020-11-23 11:34:20|2488.93|2488.93|2488.71|2488.71|2488.93|2488.93|2488.71|2488.71|0
1606131270000|2020-11-23 11:34:30|2488.65|2488.65|2488.61|2488.61|2488.65|2488.65|2488.61|2488.61|0
1606131280000|2020-11-23 11:34:40|2488.78|2488.78|2489.17|2489.17|2489.17|2489.17|2488.78|2488.78|0
1606131290000|2020-11-23 11:34:50|2489.29|2489.29|2489.4|2489.4|2489.4|2489.4|2489.29|2489.29|0
1606131300000|2020-11-23 11:35:00|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|0
1606131310000|2020-11-23 11:35:10|2489.45|2489.45|2489.4|2489.4|2489.45|2489.45|2489.4|2489.4|0
1606131320000|2020-11-23 11:35:20|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|2489.51|0
1606131330000|2020-11-23 11:35:30|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|0
1606131340000|2020-11-23 11:35:40|2489.56|2489.56|2489.58|2489.58|2489.58|2489.58|2489.56|2489.56|0
1606131350000|2020-11-23 11:35:50|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|2489.42|0
1606131360000|2020-11-23 11:36:00|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|2489.36|0
1606131370000|2020-11-23 11:36:10|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|0
1606131380000|2020-11-23 11:36:20|2489.46|2489.46|2488.66|2488.66|2489.46|2489.46|2488.48|2488.48|0
1606131390000|2020-11-23 11:36:30|2488.71|2488.71|2488.66|2488.66|2488.77|2488.77|2488.66|2488.66|0
1606131410000|2020-11-23 11:36:50|2488.83|2488.83|2488.72|2488.72|2489.05|2489.05|2488.72|2488.72|0
1606131420000|2020-11-23 11:37:00|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|2488.6|2488.6|0
1606131430000|2020-11-23 11:37:10|2488.99|2488.99|2488.5|2488.5|2488.99|2488.99|2488.5|2488.5|0
1606131440000|2020-11-23 11:37:20|2488.33|2488.33|2488.29|2488.29|2488.33|2488.33|2488.29|2488.29|0
1606131470000|2020-11-23 11:37:50|2488.25|2488.25|2488.23|2488.23|2488.25|2488.25|2488.14|2488.14|0
1606131480000|2020-11-23 11:38:00|2488.4|2488.4|2488.54|2488.54|2488.54|2488.54|2488.32|2488.32|0
1606131490000|2020-11-23 11:38:10|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|2488.65|0
1606131500000|2020-11-23 11:38:20|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|0
1606131530000|2020-11-23 11:38:50|2488.73|2488.73|2488.84|2488.84|2488.9|2488.9|2488.73|2488.73|0
1606131540000|2020-11-23 11:39:00|2488.81|2488.81|2488.44|2488.44|2488.81|2488.81|2488.44|2488.44|0
1606131550000|2020-11-23 11:39:10|2488.49|2488.49|2488.55|2488.55|2488.55|2488.55|2488.49|2488.49|0
1606131560000|2020-11-23 11:39:20|2488.72|2488.72|2488.72|2488.72|2488.72|2488.72|2488.72|2488.72|0
1606131570000|2020-11-23 11:39:30|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|0
1606131590000|2020-11-23 11:39:50|2488.84|2488.84|2489.14|2489.14|2489.14|2489.14|2488.84|2488.84|0
1606131600000|2020-11-23 11:40:00|2489.2|2489.2|2488.96|2488.96|2489.2|2489.2|2488.96|2488.96|0
1606131610000|2020-11-23 11:40:10|2488.9|2488.9|2488.81|2488.81|2488.9|2488.9|2488.81|2488.81|0
1606131620000|2020-11-23 11:40:20|2488.77|2488.77|2488.71|2488.71|2488.77|2488.77|2488.71|2488.71|0
1606131630000|2020-11-23 11:40:30|2488.59|2488.59|2488.33|2488.33|2488.59|2488.59|2488.33|2488.33|0
1606131650000|2020-11-23 11:40:50|2487.99|2487.99|2487.83|2487.83|2487.99|2487.99|2487.83|2487.83|0
1606131660000|2020-11-23 11:41:00|2487.66|2487.66|2486.96|2486.96|2487.66|2487.66|2486.96|2486.96|0
1606131670000|2020-11-23 11:41:10|2487.12|2487.12|2487.12|2487.12|2487.12|2487.12|2487.08|2487.08|0
1606131680000|2020-11-23 11:41:20|2487.11|2487.11|2487.11|2487.11|2487.11|2487.11|2487.11|2487.11|0
1606131700000|2020-11-23 11:41:40|2487.06|2487.06|2487.02|2487.02|2487.06|2487.06|2487.02|2487.02|0
1606131710000|2020-11-23 11:41:50|2487.01|2487.01|2486.88|2486.88|2487.01|2487.01|2486.84|2486.84|0
1606131720000|2020-11-23 11:42:00|2486.83|2486.83|2487.16|2487.16|2487.16|2487.16|2486.83|2486.83|0
1606131730000|2020-11-23 11:42:10|2487.1|2487.1|2488.74|2488.74|2488.86|2488.86|2487.1|2487.1|0
1606131740000|2020-11-23 11:42:20|2488.86|2488.86|2489.2|2489.2|2489.22|2489.22|2488.8|2488.8|0
1606131750000|2020-11-23 11:42:30|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|0
1606131760000|2020-11-23 11:42:40|2489.58|2489.58|2489.82|2489.82|2489.82|2489.82|2489.58|2489.58|0
1606131770000|2020-11-23 11:42:50|2489.86|2489.86|2489.9|2489.9|2489.9|2489.9|2489.86|2489.86|0
1606131780000|2020-11-23 11:43:00|2489.67|2489.67|2489.34|2489.34|2489.67|2489.67|2489.17|2489.17|0
1606131810000|2020-11-23 11:43:30|2489.67|2489.67|2489.67|2489.67|2489.67|2489.67|2489.67|2489.67|0
1606131820000|2020-11-23 11:43:40|2489.11|2489.11|2489.05|2489.05|2489.11|2489.11|2489.05|2489.05|0
1606131830000|2020-11-23 11:43:50|2488.38|2488.38|2488|2488|2488.38|2488.38|2488|2488|0
1606131840000|2020-11-23 11:44:00|2487.66|2487.66|2487.43|2487.43|2487.66|2487.66|2487.43|2487.43|0
1606131850000|2020-11-23 11:44:10|2487.2|2487.2|2487.13|2487.13|2487.2|2487.2|2487.13|2487.13|0
1606131860000|2020-11-23 11:44:20|2486.63|2486.63|2487.09|2487.09|2487.09|2487.09|2486.42|2486.42|0
1606131880000|2020-11-23 11:44:40|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|2486.75|0
1606131890000|2020-11-23 11:44:50|2486.58|2486.58|2485.91|2485.91|2486.58|2486.58|2485.91|2485.91|0
1606131900000|2020-11-23 11:45:00|2486.08|2486.08|2486.31|2486.31|2486.37|2486.37|2486.08|2486.08|0
1606131920000|2020-11-23 11:45:20|2486.25|2486.25|2485.92|2485.92|2486.25|2486.25|2485.92|2485.92|0
1606131930000|2020-11-23 11:45:30|2485.75|2485.75|2485.76|2485.76|2485.88|2485.88|2485.72|2485.72|0
1606131940000|2020-11-23 11:45:40|2485.81|2485.81|2485.82|2485.82|2485.98|2485.98|2485.81|2485.81|0
1606131950000|2020-11-23 11:45:50|2485.69|2485.69|2486.44|2486.44|2486.44|2486.44|2485.66|2485.66|0
1606131960000|2020-11-23 11:46:00|2486.11|2486.11|2485.81|2485.81|2486.11|2486.11|2485.81|2485.81|0
1606131970000|2020-11-23 11:46:10|2485.64|2485.64|2485.64|2485.64|2485.64|2485.64|2485.64|2485.64|0
1606131990000|2020-11-23 11:46:30|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|0
1606132000000|2020-11-23 11:46:40|2485.52|2485.52|2485.62|2485.62|2485.62|2485.62|2485.52|2485.52|0
1606132010000|2020-11-23 11:46:50|2485.58|2485.58|2485.42|2485.42|2485.59|2485.59|2485.42|2485.42|0
1606132020000|2020-11-23 11:47:00|2485.44|2485.44|2485.16|2485.16|2485.44|2485.44|2485.16|2485.16|0
1606132050000|2020-11-23 11:47:30|2485.11|2485.11|2485.12|2485.12|2485.27|2485.27|2484.95|2484.95|0
1606132060000|2020-11-23 11:47:40|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|2485.15|0
1606132070000|2020-11-23 11:47:50|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|2484.98|0
1606132080000|2020-11-23 11:48:00|2484.65|2484.65|2484.63|2484.63|2484.65|2484.65|2484.59|2484.59|0
1606132090000|2020-11-23 11:48:10|2484.51|2484.51|2484.52|2484.52|2484.52|2484.52|2484.51|2484.51|0
1606132100000|2020-11-23 11:48:20|2484.47|2484.47|2483.73|2483.73|2484.47|2484.47|2483.73|2483.73|0
1606132110000|2020-11-23 11:48:30|2483.9|2483.9|2484.1|2484.1|2484.1|2484.1|2483.9|2483.9|0
1606132120000|2020-11-23 11:48:40|2484.08|2484.08|2483.91|2483.91|2484.08|2484.08|2483.91|2483.91|0
1606132130000|2020-11-23 11:48:50|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|0
1606132140000|2020-11-23 11:49:00|2484.13|2484.13|2484.25|2484.25|2484.25|2484.25|2484.13|2484.13|0
1606132150000|2020-11-23 11:49:10|2484.23|2484.23|2483.66|2483.66|2484.23|2484.23|2483.66|2483.66|0
1606132170000|2020-11-23 11:49:30|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|2483.77|0
1606132190000|2020-11-23 11:49:50|2483.61|2483.61|2483.61|2483.61|2483.61|2483.61|2483.44|2483.44|0
1606132210000|2020-11-23 11:50:10|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|2483.43|0
1606132220000|2020-11-23 11:50:20|2483.49|2483.49|2483.82|2483.82|2483.82|2483.82|2483.49|2483.49|0
1606132240000|2020-11-23 11:50:40|2483.66|2483.66|2483.45|2483.45|2483.66|2483.66|2483.45|2483.45|0
1606132260000|2020-11-23 11:51:00|2483.61|2483.61|2484.06|2484.06|2484.06|2484.06|2483.61|2483.61|0
1606132270000|2020-11-23 11:51:10|2484.14|2484.14|2484.14|2484.14|2484.2|2484.2|2484.14|2484.14|0
1606132290000|2020-11-23 11:51:30|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|2484.18|0
1606132300000|2020-11-23 11:51:40|2484.12|2484.12|2484.34|2484.34|2484.34|2484.34|2484.12|2484.12|0
1606132310000|2020-11-23 11:51:50|2484.17|2484.17|2484.91|2484.91|2484.91|2484.91|2484.17|2484.17|0
1606132320000|2020-11-23 11:52:00|2484.74|2484.74|2484.72|2484.72|2485.13|2485.13|2484.72|2484.72|0
1606132330000|2020-11-23 11:52:10|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|0
1606132350000|2020-11-23 11:52:30|2484.82|2484.82|2484.81|2484.81|2484.82|2484.82|2484.81|2484.81|0
1606132360000|2020-11-23 11:52:40|2484.84|2484.84|2485.08|2485.08|2485.08|2485.08|2484.74|2484.74|0
1606132380000|2020-11-23 11:53:00|2485.12|2485.12|2485.56|2485.56|2485.56|2485.56|2485.08|2485.08|0
1606132390000|2020-11-23 11:53:10|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|0
1606132400000|2020-11-23 11:53:20|2485.67|2485.67|2485.63|2485.63|2485.67|2485.67|2485.63|2485.63|0
1606132410000|2020-11-23 11:53:30|2485.47|2485.47|2485.47|2485.47|2485.47|2485.47|2485.47|2485.47|0
1606132440000|2020-11-23 11:54:00|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|2485.81|0
1606132460000|2020-11-23 11:54:20|2485.82|2485.82|2485.81|2485.81|2485.82|2485.82|2485.81|2485.81|0
1606132480000|2020-11-23 11:54:40|2485.64|2485.64|2485.13|2485.13|2485.64|2485.64|2485.13|2485.13|0
1606132490000|2020-11-23 11:54:50|2485.19|2485.19|2485.64|2485.64|2485.64|2485.64|2485.19|2485.19|0
1606132500000|2020-11-23 11:55:00|2485.75|2485.75|2485.87|2485.87|2485.87|2485.87|2485.75|2485.75|0
1606132520000|2020-11-23 11:55:20|2485.98|2485.98|2486.04|2486.04|2486.04|2486.04|2485.98|2485.98|0
1606132530000|2020-11-23 11:55:30|2485.87|2485.87|2485.86|2485.86|2486.2|2486.2|2485.86|2485.86|0
1606132540000|2020-11-23 11:55:40|2485.92|2485.92|2485.71|2485.71|2485.92|2485.92|2485.71|2485.71|0
1606132550000|2020-11-23 11:55:50|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|0
1606132560000|2020-11-23 11:56:00|2485.54|2485.54|2485.82|2485.82|2485.82|2485.82|2485.38|2485.38|0
1606132590000|2020-11-23 11:56:30|2485.8|2485.8|2485.8|2485.8|2485.8|2485.8|2485.8|2485.8|0
1606132600000|2020-11-23 11:56:40|2485.85|2485.85|2486.18|2486.18|2486.18|2486.18|2485.85|2485.85|0
1606132610000|2020-11-23 11:56:50|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|2485.95|0
1606132620000|2020-11-23 11:57:00|2486|2486|2486.06|2486.06|2486.06|2486.06|2486|2486|0
1606132640000|2020-11-23 11:57:20|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|2486.17|0
1606132650000|2020-11-23 11:57:30|2486.71|2486.71|2486.37|2486.37|2486.71|2486.71|2486.37|2486.37|0
1606132660000|2020-11-23 11:57:40|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|0
1606132680000|2020-11-23 11:58:00|2486.35|2486.35|2486.45|2486.45|2486.57|2486.57|2486.29|2486.29|0
1606132690000|2020-11-23 11:58:10|2486.44|2486.44|2486.17|2486.17|2486.44|2486.44|2485.94|2485.94|0
1606132700000|2020-11-23 11:58:20|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|2486.5|0
1606132710000|2020-11-23 11:58:30|2486.44|2486.44|2486.22|2486.22|2486.44|2486.44|2486.22|2486.22|0
1606132720000|2020-11-23 11:58:40|2486.06|2486.06|2486.95|2486.95|2487.12|2487.12|2486.06|2486.06|0
1606132730000|2020-11-23 11:58:50|2487.01|2487.01|2486.99|2486.99|2487.01|2487.01|2486.95|2486.95|0
1606132740000|2020-11-23 11:59:00|2486.94|2486.94|2486.86|2486.86|2486.94|2486.94|2486.86|2486.86|0
1606132750000|2020-11-23 11:59:10|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|0
1606132760000|2020-11-23 11:59:20|2487.29|2487.29|2487.29|2487.29|2487.29|2487.29|2487.29|2487.29|0
1606132770000|2020-11-23 11:59:30|2487.24|2487.24|2486.86|2486.86|2487.24|2487.24|2486.86|2486.86|0
1606132780000|2020-11-23 11:59:40|2486.89|2486.89|2486.89|2486.89|2486.89|2486.89|2486.89|2486.89|0
1606132790000|2020-11-23 11:59:50|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|2486.85|0
1606132800000|2020-11-23 12:00:00|2486.75|2486.75|2486.35|2486.35|2486.75|2486.75|2486.35|2486.35|0
1606132810000|2020-11-23 12:00:10|2486.3|2486.3|2486.35|2486.35|2486.35|2486.35|2486.3|2486.3|0
1606132820000|2020-11-23 12:00:20|2486.3|2486.3|2485.8|2485.8|2486.3|2486.3|2485.8|2485.8|0
1606132830000|2020-11-23 12:00:30|2485.74|2485.74|2485.51|2485.51|2485.74|2485.74|2485.51|2485.51|0
1606132840000|2020-11-23 12:00:40|2485.33|2485.33|2484.95|2484.95|2485.33|2485.33|2484.95|2484.95|0
1606132850000|2020-11-23 12:00:50|2484.84|2484.84|2484.73|2484.73|2484.84|2484.84|2484.73|2484.73|0
1606132860000|2020-11-23 12:01:00|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|2484.56|0
1606132870000|2020-11-23 12:01:10|2484.52|2484.52|2484.52|2484.52|2484.52|2484.52|2484.52|2484.52|0
1606132890000|2020-11-23 12:01:30|2484.51|2484.51|2484.46|2484.46|2484.51|2484.51|2484.46|2484.46|0
1606132900000|2020-11-23 12:01:40|2484.48|2484.48|2484.48|2484.48|2484.48|2484.48|2484.48|2484.48|0
1606132910000|2020-11-23 12:01:50|2484.42|2484.42|2483.81|2483.81|2484.42|2484.42|2483.81|2483.81|0
1606132920000|2020-11-23 12:02:00|2483.09|2483.09|2482.82|2482.82|2483.1|2483.1|2482.82|2482.82|0
1606132930000|2020-11-23 12:02:10|2482.65|2482.65|2481.82|2481.82|2482.65|2482.65|2481.82|2481.82|0
1606132940000|2020-11-23 12:02:20|2481.98|2481.98|2481.76|2481.76|2481.98|2481.98|2481.76|2481.76|0
1606132950000|2020-11-23 12:02:30|2481.72|2481.72|2481.81|2481.81|2481.85|2481.85|2481.68|2481.68|0
1606132960000|2020-11-23 12:02:40|2481.65|2481.65|2480.01|2480.01|2481.65|2481.65|2480.01|2480.01|0
1606132970000|2020-11-23 12:02:50|2479.96|2479.96|2479.71|2479.71|2479.96|2479.96|2479.71|2479.71|0
1606132980000|2020-11-23 12:03:00|2479.72|2479.72|2480.03|2480.03|2480.19|2480.19|2479.55|2479.55|0
1606132990000|2020-11-23 12:03:10|2480.02|2480.02|2480.13|2480.13|2480.13|2480.13|2480.02|2480.02|0
1606133000000|2020-11-23 12:03:20|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|0
1606133020000|2020-11-23 12:03:40|2480.5|2480.5|2480.31|2480.31|2480.5|2480.5|2480.3|2480.3|0
1606133030000|2020-11-23 12:03:50|2480.27|2480.27|2480.28|2480.28|2480.28|2480.28|2480.27|2480.27|0
1606133040000|2020-11-23 12:04:00|2480.29|2480.29|2480.46|2480.46|2480.46|2480.46|2480.26|2480.26|0
1606133050000|2020-11-23 12:04:10|2480.34|2480.34|2480.96|2480.96|2481.02|2481.02|2480.34|2480.34|0
1606133060000|2020-11-23 12:04:20|2480.97|2480.97|2480.79|2480.79|2480.97|2480.97|2480.79|2480.79|0
1606133070000|2020-11-23 12:04:30|2480.76|2480.76|2479.97|2479.97|2480.76|2480.76|2479.96|2479.96|0
1606133080000|2020-11-23 12:04:40|2480.2|2480.2|2479.97|2479.97|2480.2|2480.2|2479.97|2479.97|0
1606133090000|2020-11-23 12:04:50|2479.93|2479.93|2479.78|2479.78|2479.93|2479.93|2479.78|2479.78|0
1606133100000|2020-11-23 12:05:00|2479.72|2479.72|2478.69|2478.69|2479.72|2479.72|2478.65|2478.65|0
1606133110000|2020-11-23 12:05:10|2478.86|2478.86|2478.92|2478.92|2478.92|2478.92|2478.86|2478.86|0
1606133130000|2020-11-23 12:05:30|2478.81|2478.81|2478.75|2478.75|2478.81|2478.81|2478.75|2478.75|0
1606133140000|2020-11-23 12:05:40|2478.58|2478.58|2478.42|2478.42|2478.58|2478.58|2478.42|2478.42|0
1606133150000|2020-11-23 12:05:50|2478.36|2478.36|2477.86|2477.86|2478.37|2478.37|2477.86|2477.86|0
1606133160000|2020-11-23 12:06:00|2477.82|2477.82|2477.18|2477.18|2477.83|2477.83|2477.18|2477.18|0
1606133170000|2020-11-23 12:06:10|2477.01|2477.01|2476.69|2476.69|2477.01|2477.01|2476.64|2476.64|0
1606133180000|2020-11-23 12:06:20|2476.73|2476.73|2476.43|2476.43|2476.79|2476.79|2476.32|2476.32|0
1606133190000|2020-11-23 12:06:30|2476.44|2476.44|2476.34|2476.34|2476.44|2476.44|2476.34|2476.34|0
1606133200000|2020-11-23 12:06:40|2476.4|2476.4|2476.43|2476.43|2476.43|2476.43|2476.2|2476.2|0
1606133210000|2020-11-23 12:06:50|2476.32|2476.32|2476.32|2476.32|2476.32|2476.32|2476.32|2476.32|0
1606133220000|2020-11-23 12:07:00|2476.48|2476.48|2475.98|2475.98|2476.48|2476.48|2475.81|2475.81|0
1606133230000|2020-11-23 12:07:10|2475.92|2475.92|2476.23|2476.23|2476.23|2476.23|2475.92|2475.92|0
1606133250000|2020-11-23 12:07:30|2476.3|2476.3|2476.12|2476.12|2476.3|2476.3|2476.12|2476.12|0
1606133260000|2020-11-23 12:07:40|2475.78|2475.78|2475.99|2475.99|2475.99|2475.99|2475.78|2475.78|0
1606133270000|2020-11-23 12:07:50|2476.11|2476.11|2476.23|2476.23|2476.28|2476.28|2476.11|2476.11|0
1606133280000|2020-11-23 12:08:00|2476.17|2476.17|2476.89|2476.89|2476.89|2476.89|2476|2476|0
1606133290000|2020-11-23 12:08:10|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|0
1606133300000|2020-11-23 12:08:20|2476.96|2476.96|2476.91|2476.91|2477.02|2477.02|2476.9|2476.9|0
1606133310000|2020-11-23 12:08:30|2477.02|2477.02|2477.14|2477.14|2477.14|2477.14|2477.02|2477.02|0
1606133330000|2020-11-23 12:08:50|2477.19|2477.19|2477.08|2477.08|2477.19|2477.19|2477.08|2477.08|0
1606133340000|2020-11-23 12:09:00|2476.96|2476.96|2477.02|2477.02|2477.02|2477.02|2476.96|2476.96|0
1606133350000|2020-11-23 12:09:10|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|0
1606133360000|2020-11-23 12:09:20|2477.13|2477.13|2476.97|2476.97|2477.13|2477.13|2476.91|2476.91|0
1606133370000|2020-11-23 12:09:30|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|0
1606133380000|2020-11-23 12:09:40|2476.52|2476.52|2476.46|2476.46|2476.52|2476.52|2476.35|2476.35|0
1606133390000|2020-11-23 12:09:50|2476.42|2476.42|2476.38|2476.38|2476.42|2476.42|2476.38|2476.38|0
1606133400000|2020-11-23 12:10:00|2476.32|2476.32|2476.4|2476.4|2476.4|2476.4|2476.32|2476.32|0
1606133410000|2020-11-23 12:10:10|2476.52|2476.52|2476.62|2476.62|2476.62|2476.62|2476.52|2476.52|0
1606133430000|2020-11-23 12:10:30|2476.66|2476.66|2476.6|2476.6|2476.66|2476.66|2476.6|2476.6|0
1606133440000|2020-11-23 12:10:40|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|2476.48|0
1606133450000|2020-11-23 12:10:50|2476.52|2476.52|2476.5|2476.5|2476.52|2476.52|2476.5|2476.5|0
1606133460000|2020-11-23 12:11:00|2476.39|2476.39|2476.06|2476.06|2476.39|2476.39|2476.06|2476.06|0
1606133470000|2020-11-23 12:11:10|2475.6|2475.6|2475.45|2475.45|2475.6|2475.6|2475.45|2475.45|0
1606133480000|2020-11-23 12:11:20|2475.44|2475.44|2475.13|2475.13|2475.44|2475.44|2475.13|2475.13|0
1606133500000|2020-11-23 12:11:40|2474.97|2474.97|2474.51|2474.51|2474.97|2474.97|2474.49|2474.49|0
1606133510000|2020-11-23 12:11:50|2474.17|2474.17|2474.23|2474.23|2474.23|2474.23|2474.17|2474.17|0
1606133520000|2020-11-23 12:12:00|2474.34|2474.34|2474.01|2474.01|2474.34|2474.34|2474.01|2474.01|0
1606133530000|2020-11-23 12:12:10|2474.07|2474.07|2473.91|2473.91|2474.07|2474.07|2473.91|2473.91|0
1606133540000|2020-11-23 12:12:20|2473.87|2473.87|2473.99|2473.99|2473.99|2473.99|2473.87|2473.87|0
1606133550000|2020-11-23 12:12:30|2473.96|2473.96|2473.98|2473.98|2474.01|2474.01|2473.96|2473.96|0
1606133560000|2020-11-23 12:12:40|2473.75|2473.75|2473.86|2473.86|2473.86|2473.86|2473.75|2473.75|0
1606133570000|2020-11-23 12:12:50|2473.82|2473.82|2473.85|2473.85|2473.86|2473.86|2473.82|2473.82|0
1606133600000|2020-11-23 12:13:20|2474.28|2474.28|2474.49|2474.49|2474.82|2474.82|2474.28|2474.28|0
1606133610000|2020-11-23 12:13:30|2474.45|2474.45|2474.44|2474.44|2474.45|2474.45|2474.44|2474.44|0
1606133620000|2020-11-23 12:13:40|2474.48|2474.48|2474.37|2474.37|2474.48|2474.48|2474.37|2474.37|0
1606133630000|2020-11-23 12:13:50|2474.48|2474.48|2474.5|2474.5|2474.52|2474.52|2474.48|2474.48|0
1606133640000|2020-11-23 12:14:00|2474.61|2474.61|2474.26|2474.26|2474.63|2474.63|2474.22|2474.22|0
1606133650000|2020-11-23 12:14:10|2474.25|2474.25|2473.53|2473.53|2474.26|2474.26|2473.53|2473.53|0
1606133660000|2020-11-23 12:14:20|2473.36|2473.36|2473.36|2473.36|2473.53|2473.53|2473.36|2473.36|0
1606133670000|2020-11-23 12:14:30|2473.65|2473.65|2474.22|2474.22|2474.24|2474.24|2473.65|2473.65|0
1606133680000|2020-11-23 12:14:40|2474.39|2474.39|2474.49|2474.49|2474.51|2474.51|2474.39|2474.39|0
1606133690000|2020-11-23 12:14:50|2474.55|2474.55|2474.38|2474.38|2474.55|2474.55|2474.37|2474.37|0
1606133700000|2020-11-23 12:15:00|2474.04|2474.04|2474.2|2474.2|2474.59|2474.59|2474.04|2474.04|0
1606133710000|2020-11-23 12:15:10|2474.37|2474.37|2474.21|2474.21|2474.37|2474.37|2474.08|2474.08|0
1606133720000|2020-11-23 12:15:20|2474.56|2474.56|2475.03|2475.03|2475.04|2475.04|2474.56|2474.56|0
1606133730000|2020-11-23 12:15:30|2475.53|2475.53|2475.41|2475.41|2475.53|2475.53|2475.36|2475.36|0
1606133740000|2020-11-23 12:15:40|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|2475.36|0
1606133750000|2020-11-23 12:15:50|2475.42|2475.42|2475.54|2475.54|2475.54|2475.54|2475.42|2475.42|0
1606133760000|2020-11-23 12:16:00|2475.51|2475.51|2475.57|2475.57|2475.57|2475.57|2475.51|2475.51|0
1606133770000|2020-11-23 12:16:10|2475.73|2475.73|2475.28|2475.28|2475.83|2475.83|2475.28|2475.28|0
1606133780000|2020-11-23 12:16:20|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|0
1606133790000|2020-11-23 12:16:30|2475.4|2475.4|2475.56|2475.56|2475.56|2475.56|2475.4|2475.4|0
1606133800000|2020-11-23 12:16:40|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|2475.51|0
1606133810000|2020-11-23 12:16:50|2475.54|2475.54|2475.65|2475.65|2475.69|2475.69|2475.54|2475.54|0
1606133820000|2020-11-23 12:17:00|2475.94|2475.94|2476.38|2476.38|2476.38|2476.38|2475.94|2475.94|0
1606133830000|2020-11-23 12:17:10|2476.2|2476.2|2476.35|2476.35|2476.35|2476.35|2476.2|2476.2|0
1606133840000|2020-11-23 12:17:20|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|2476.31|0
1606133850000|2020-11-23 12:17:30|2476.27|2476.27|2476.24|2476.24|2476.27|2476.27|2476.24|2476.24|0
1606133860000|2020-11-23 12:17:40|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|0
1606133870000|2020-11-23 12:17:50|2476.22|2476.22|2476.05|2476.05|2476.22|2476.22|2476.05|2476.05|0
1606133880000|2020-11-23 12:18:00|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|2476.08|0
1606133890000|2020-11-23 12:18:10|2476.15|2476.15|2474.29|2474.29|2476.15|2476.15|2474.29|2474.29|0
1606133900000|2020-11-23 12:18:20|2474.25|2474.25|2474.25|2474.25|2474.25|2474.25|2474.25|2474.25|0
1606133910000|2020-11-23 12:18:30|2474.36|2474.36|2474.41|2474.41|2474.41|2474.41|2474.36|2474.36|0
1606133920000|2020-11-23 12:18:40|2474.23|2474.23|2473.49|2473.49|2474.23|2474.23|2473.41|2473.41|0
1606133930000|2020-11-23 12:18:50|2473.65|2473.65|2473.48|2473.48|2473.82|2473.82|2473.48|2473.48|0
1606133940000|2020-11-23 12:19:00|2473.65|2473.65|2473.07|2473.07|2473.71|2473.71|2473.07|2473.07|0
1606133950000|2020-11-23 12:19:10|2473.01|2473.01|2473.34|2473.34|2473.34|2473.34|2473.01|2473.01|0
1606133960000|2020-11-23 12:19:20|2473.68|2473.68|2473.85|2473.85|2473.9|2473.9|2473.68|2473.68|0
1606133970000|2020-11-23 12:19:30|2474.72|2474.72|2474.96|2474.96|2474.96|2474.96|2474.72|2474.72|0
1606133980000|2020-11-23 12:19:40|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|2475.12|0
1606133990000|2020-11-23 12:19:50|2475.24|2475.24|2475.21|2475.21|2475.27|2475.27|2475.21|2475.21|0
1606134000000|2020-11-23 12:20:00|2475.17|2475.17|2475.86|2475.86|2475.86|2475.86|2475.17|2475.17|0
1606134010000|2020-11-23 12:20:10|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|0
1606134030000|2020-11-23 12:20:30|2475.72|2475.72|2475.89|2475.89|2475.89|2475.89|2475.72|2475.72|0
1606134060000|2020-11-23 12:21:00|2475.93|2475.93|2475.91|2475.91|2475.93|2475.93|2475.91|2475.91|0
1606134070000|2020-11-23 12:21:10|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|2476.02|0
1606134080000|2020-11-23 12:21:20|2476.01|2476.01|2476.12|2476.12|2476.12|2476.12|2476.01|2476.01|0
1606134090000|2020-11-23 12:21:30|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|0
1606134100000|2020-11-23 12:21:40|2475.7|2475.7|2475.58|2475.58|2475.75|2475.75|2475.58|2475.58|0
1606134110000|2020-11-23 12:21:50|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|0
1606134120000|2020-11-23 12:22:00|2475.79|2475.79|2475.62|2475.62|2475.79|2475.79|2475.62|2475.62|0
1606134130000|2020-11-23 12:22:10|2475.6|2475.6|2475.54|2475.54|2475.77|2475.77|2475.54|2475.54|0
1606134140000|2020-11-23 12:22:20|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|0
1606134150000|2020-11-23 12:22:30|2475.82|2475.82|2476.46|2476.46|2476.46|2476.46|2475.82|2475.82|0
1606134160000|2020-11-23 12:22:40|2476.79|2476.79|2476.8|2476.8|2476.8|2476.8|2476.72|2476.72|0
1606134170000|2020-11-23 12:22:50|2477.13|2477.13|2477.09|2477.09|2477.13|2477.13|2477.09|2477.09|0
1606134180000|2020-11-23 12:23:00|2477.12|2477.12|2477.14|2477.14|2477.14|2477.14|2477.12|2477.12|0
1606134190000|2020-11-23 12:23:10|2477.08|2477.08|2477.25|2477.25|2477.25|2477.25|2477.08|2477.08|0
1606134200000|2020-11-23 12:23:20|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|2477.27|0
1606134210000|2020-11-23 12:23:30|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|2477.35|0
1606134220000|2020-11-23 12:23:40|2477.01|2477.01|2477.04|2477.04|2477.04|2477.04|2477.01|2477.01|0
1606134230000|2020-11-23 12:23:50|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|2477.05|0
1606134240000|2020-11-23 12:24:00|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|2476.73|0
1606134250000|2020-11-23 12:24:10|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|0
1606134260000|2020-11-23 12:24:20|2476.77|2476.77|2476.78|2476.78|2476.78|2476.78|2476.77|2476.77|0
1606134270000|2020-11-23 12:24:30|2476.66|2476.66|2476.65|2476.65|2476.66|2476.66|2476.65|2476.65|0
1606134280000|2020-11-23 12:24:40|2476.63|2476.63|2476.66|2476.66|2476.66|2476.66|2476.63|2476.63|0
1606134290000|2020-11-23 12:24:50|2476.72|2476.72|2476.39|2476.39|2476.72|2476.72|2476.39|2476.39|0
1606134310000|2020-11-23 12:25:10|2476.27|2476.27|2476.12|2476.12|2476.33|2476.33|2476.12|2476.12|0
1606134330000|2020-11-23 12:25:30|2476.18|2476.18|2476.23|2476.23|2476.23|2476.23|2476.18|2476.18|0
1606134340000|2020-11-23 12:25:40|2476.9|2476.9|2477.02|2477.02|2477.02|2477.02|2476.9|2476.9|0
1606134350000|2020-11-23 12:25:50|2477.1|2477.1|2476.94|2476.94|2477.1|2477.1|2476.94|2476.94|0
1606134360000|2020-11-23 12:26:00|2476.95|2476.95|2476.94|2476.94|2476.95|2476.95|2476.94|2476.94|0
1606134380000|2020-11-23 12:26:20|2476.97|2476.97|2477.01|2477.01|2477.01|2477.01|2476.97|2476.97|0
1606134390000|2020-11-23 12:26:30|2477.06|2477.06|2477.3|2477.3|2477.42|2477.42|2477.06|2477.06|0
1606134400000|2020-11-23 12:26:40|2477.47|2477.47|2477.36|2477.36|2477.47|2477.47|2477.36|2477.36|0
1606134410000|2020-11-23 12:26:50|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|2477.32|0
1606134420000|2020-11-23 12:27:00|2477.26|2477.26|2477.09|2477.09|2477.26|2477.26|2477.09|2477.09|0
1606134440000|2020-11-23 12:27:20|2477.21|2477.21|2477.32|2477.32|2477.38|2477.38|2477.21|2477.21|0
1606134450000|2020-11-23 12:27:30|2477.38|2477.38|2477.38|2477.38|2477.38|2477.38|2477.32|2477.32|0
1606134470000|2020-11-23 12:27:50|2477.15|2477.15|2477.19|2477.19|2477.19|2477.19|2477.11|2477.11|0
1606134480000|2020-11-23 12:28:00|2477.02|2477.02|2477.04|2477.04|2477.26|2477.26|2476.92|2476.92|0
1606134490000|2020-11-23 12:28:10|2477.32|2477.32|2477.42|2477.42|2477.42|2477.42|2477.32|2477.32|0
1606134500000|2020-11-23 12:28:20|2477.36|2477.36|2477.82|2477.82|2477.82|2477.82|2477.26|2477.26|0
1606134520000|2020-11-23 12:28:40|2477.83|2477.83|2477.88|2477.88|2477.88|2477.88|2477.83|2477.83|0
1606134530000|2020-11-23 12:28:50|2478|2478|2478|2478|2478|2478|2478|2478|0
1606134550000|2020-11-23 12:29:10|2477.33|2477.33|2477.33|2477.33|2477.33|2477.33|2477.29|2477.29|0
1606134590000|2020-11-23 12:29:50|2477.37|2477.37|2477.12|2477.12|2477.37|2477.37|2477.12|2477.12|0
1606134600000|2020-11-23 12:30:00|2477.18|2477.18|2477.22|2477.22|2477.22|2477.22|2477.18|2477.18|0
1606134620000|2020-11-23 12:30:20|2476.88|2476.88|2476.63|2476.63|2476.88|2476.88|2476.63|2476.63|0
1606134630000|2020-11-23 12:30:30|2476.75|2476.75|2476.69|2476.69|2476.75|2476.75|2476.69|2476.69|0
1606134660000|2020-11-23 12:31:00|2476.53|2476.53|2476.35|2476.35|2476.53|2476.53|2476.35|2476.35|0
1606134670000|2020-11-23 12:31:10|2476.3|2476.3|2475.79|2475.79|2476.3|2476.3|2475.78|2475.78|0
1606134680000|2020-11-23 12:31:20|2475.62|2475.62|2475.97|2475.97|2475.97|2475.97|2475.62|2475.62|0
1606134690000|2020-11-23 12:31:30|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|0
1606134700000|2020-11-23 12:31:40|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|0
1606134710000|2020-11-23 12:31:50|2475.81|2475.81|2475.79|2475.79|2475.82|2475.82|2475.79|2475.79|0
1606134720000|2020-11-23 12:32:00|2475.81|2475.81|2475.58|2475.58|2475.81|2475.81|2475.58|2475.58|0
1606134730000|2020-11-23 12:32:10|2475.87|2475.87|2475.76|2475.76|2475.87|2475.87|2475.76|2475.76|0
1606134740000|2020-11-23 12:32:20|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|0
1606134750000|2020-11-23 12:32:30|2475.83|2475.83|2476.06|2476.06|2476.06|2476.06|2475.79|2475.79|0
1606134760000|2020-11-23 12:32:40|2476.02|2476.02|2476.55|2476.55|2476.55|2476.55|2476.02|2476.02|0
1606134770000|2020-11-23 12:32:50|2476.61|2476.61|2476.68|2476.68|2476.68|2476.68|2476.61|2476.61|0
1606134790000|2020-11-23 12:33:10|2476.72|2476.72|2476.75|2476.75|2476.75|2476.75|2476.72|2476.72|0
1606134800000|2020-11-23 12:33:20|2476.92|2476.92|2477.03|2477.03|2477.08|2477.08|2476.92|2476.92|0
1606134810000|2020-11-23 12:33:30|2477.07|2477.07|2477.04|2477.04|2477.07|2477.07|2477.04|2477.04|0
1606134830000|2020-11-23 12:33:50|2476.99|2476.99|2477.1|2477.1|2477.1|2477.1|2476.99|2476.99|0
1606134840000|2020-11-23 12:34:00|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|2476.99|0
1606134850000|2020-11-23 12:34:10|2476.55|2476.55|2476.44|2476.44|2476.55|2476.55|2476.44|2476.44|0
1606134860000|2020-11-23 12:34:20|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|0
1606134870000|2020-11-23 12:34:30|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|2475.83|0
1606134880000|2020-11-23 12:34:40|2475.72|2475.72|2476.21|2476.21|2476.21|2476.21|2475.72|2475.72|0
1606134890000|2020-11-23 12:34:50|2476.22|2476.22|2475.68|2475.68|2476.22|2476.22|2475.68|2475.68|0
1606134900000|2020-11-23 12:35:00|2475.73|2475.73|2475.95|2475.95|2475.95|2475.95|2475.67|2475.67|0
1606134920000|2020-11-23 12:35:20|2476.01|2476.01|2476.05|2476.05|2476.05|2476.05|2476.01|2476.01|0
1606134950000|2020-11-23 12:35:50|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|2476.04|0
1606134960000|2020-11-23 12:36:00|2476.21|2476.21|2476.17|2476.17|2476.21|2476.21|2476.17|2476.17|0
1606134970000|2020-11-23 12:36:10|2476|2476|2475.82|2475.82|2476|2476|2475.82|2475.82|0
1606134980000|2020-11-23 12:36:20|2475.88|2475.88|2475.84|2475.84|2475.88|2475.88|2475.84|2475.84|0
1606134990000|2020-11-23 12:36:30|2475.67|2475.67|2475.67|2475.67|2475.67|2475.67|2475.67|2475.67|0
1606135010000|2020-11-23 12:36:50|2475.78|2475.78|2475.76|2475.76|2475.78|2475.78|2475.76|2475.76|0
1606135020000|2020-11-23 12:37:00|2475.6|2475.6|2475.57|2475.57|2475.6|2475.6|2475.57|2475.57|0
1606135030000|2020-11-23 12:37:10|2475.63|2475.63|2475.52|2475.52|2475.63|2475.63|2475.52|2475.52|0
1606135050000|2020-11-23 12:37:30|2475.47|2475.47|2475.36|2475.36|2475.47|2475.47|2475.3|2475.3|0
1606135060000|2020-11-23 12:37:40|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|2475.3|0
1606135070000|2020-11-23 12:37:50|2475.27|2475.27|2476.61|2476.61|2476.61|2476.61|2475.23|2475.23|0
1606135080000|2020-11-23 12:38:00|2476.64|2476.64|2476.47|2476.47|2477.1|2477.1|2476.47|2476.47|0
1606135090000|2020-11-23 12:38:10|2476.14|2476.14|2475.86|2475.86|2476.14|2476.14|2475.86|2475.86|0
1606135100000|2020-11-23 12:38:20|2475.82|2475.82|2475.85|2475.85|2475.85|2475.85|2475.62|2475.62|0
1606135110000|2020-11-23 12:38:30|2475.73|2475.73|2474.76|2474.76|2475.9|2475.9|2474.76|2474.76|0
1606135120000|2020-11-23 12:38:40|2474.93|2474.93|2474.97|2474.97|2475.2|2475.2|2474.91|2474.91|0
1606135130000|2020-11-23 12:38:50|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|0
1606135140000|2020-11-23 12:39:00|2475.12|2475.12|2475.29|2475.29|2475.29|2475.29|2475.12|2475.12|0
1606135150000|2020-11-23 12:39:10|2475.18|2475.18|2474.79|2474.79|2475.18|2475.18|2474.79|2474.79|0
1606135160000|2020-11-23 12:39:20|2474.78|2474.78|2474.88|2474.88|2474.88|2474.88|2474.78|2474.78|0
1606135170000|2020-11-23 12:39:30|2475.05|2475.05|2475.63|2475.63|2475.63|2475.63|2475.05|2475.05|0
1606135180000|2020-11-23 12:39:40|2475.75|2475.75|2475.8|2475.8|2475.8|2475.8|2475.7|2475.7|0
1606135200000|2020-11-23 12:40:00|2475.88|2475.88|2475.92|2475.92|2475.92|2475.92|2475.88|2475.88|0
1606135210000|2020-11-23 12:40:10|2475.86|2475.86|2476.07|2476.07|2476.07|2476.07|2475.86|2475.86|0
1606135230000|2020-11-23 12:40:30|2475.74|2475.74|2475.74|2475.74|2475.74|2475.74|2475.74|2475.74|0
1606135250000|2020-11-23 12:40:50|2475.75|2475.75|2475.75|2475.75|2475.75|2475.75|2475.75|2475.75|0
1606135260000|2020-11-23 12:41:00|2475.52|2475.52|2475.52|2475.52|2475.56|2475.56|2475.52|2475.52|0
1606135280000|2020-11-23 12:41:20|2475.63|2475.63|2475.74|2475.74|2475.74|2475.74|2475.63|2475.63|0
1606135290000|2020-11-23 12:41:30|2475.86|2475.86|2475.87|2475.87|2475.87|2475.87|2475.86|2475.86|0
1606135320000|2020-11-23 12:42:00|2475.83|2475.83|2477.03|2477.03|2477.03|2477.03|2475.83|2475.83|0
1606135340000|2020-11-23 12:42:20|2476.87|2476.87|2475.74|2475.74|2476.87|2476.87|2475.74|2475.74|0
1606135350000|2020-11-23 12:42:30|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|2475.7|0
1606135360000|2020-11-23 12:42:40|2476.03|2476.03|2476.01|2476.01|2476.03|2476.03|2476.01|2476.01|0
1606135380000|2020-11-23 12:43:00|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|2476.06|0
1606135390000|2020-11-23 12:43:10|2476.12|2476.12|2476.47|2476.47|2476.47|2476.47|2476.12|2476.12|0
1606135420000|2020-11-23 12:43:40|2476.64|2476.64|2476.64|2476.64|2476.64|2476.64|2476.64|2476.64|0
1606135430000|2020-11-23 12:43:50|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|2476.75|0
1606135440000|2020-11-23 12:44:00|2476.72|2476.72|2476.72|2476.72|2476.72|2476.72|2476.72|2476.72|0
1606135450000|2020-11-23 12:44:10|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|2476.71|0
1606135460000|2020-11-23 12:44:20|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|0
1606135470000|2020-11-23 12:44:30|2476.38|2476.38|2476.15|2476.15|2476.38|2476.38|2476.15|2476.15|0
1606135500000|2020-11-23 12:45:00|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|0
1606135510000|2020-11-23 12:45:10|2476.22|2476.22|2476.13|2476.13|2476.22|2476.22|2476.13|2476.13|0
1606135520000|2020-11-23 12:45:20|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|2476.12|0
1606135530000|2020-11-23 12:45:30|2476.41|2476.41|2476.41|2476.41|2476.41|2476.41|2476.41|2476.41|0
1606135540000|2020-11-23 12:45:40|2476.36|2476.36|2476.35|2476.35|2476.52|2476.52|2476.35|2476.35|0
1606135550000|2020-11-23 12:45:50|2476.43|2476.43|2476.49|2476.49|2476.49|2476.49|2476.43|2476.43|0
1606135570000|2020-11-23 12:46:10|2476.41|2476.41|2476.3|2476.3|2476.41|2476.41|2476.3|2476.3|0
1606135580000|2020-11-23 12:46:20|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|0
1606135590000|2020-11-23 12:46:30|2476.29|2476.29|2476.19|2476.19|2476.29|2476.29|2476.13|2476.13|0
1606135600000|2020-11-23 12:46:40|2476.2|2476.2|2476.17|2476.17|2476.2|2476.2|2476.17|2476.17|0
1606135610000|2020-11-23 12:46:50|2476.21|2476.21|2476.6|2476.6|2476.6|2476.6|2476.21|2476.21|0
1606135620000|2020-11-23 12:47:00|2476.49|2476.49|2476.53|2476.53|2476.53|2476.53|2476.49|2476.49|0
1606135630000|2020-11-23 12:47:10|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|2476.76|0
1606135660000|2020-11-23 12:47:40|2476.98|2476.98|2476.98|2476.98|2476.98|2476.98|2476.98|2476.98|0
1606135670000|2020-11-23 12:47:50|2476.92|2476.92|2476.9|2476.9|2477|2477|2476.87|2476.87|0
1606135680000|2020-11-23 12:48:00|2476.86|2476.86|2476.21|2476.21|2476.86|2476.86|2476.21|2476.21|0
1606135690000|2020-11-23 12:48:10|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|0
1606135700000|2020-11-23 12:48:20|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|2476.21|0
1606135710000|2020-11-23 12:48:30|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|2476.16|0
1606135720000|2020-11-23 12:48:40|2475.93|2475.93|2476.04|2476.04|2476.04|2476.04|2475.93|2475.93|0
1606135730000|2020-11-23 12:48:50|2476.03|2476.03|2475.87|2475.87|2476.03|2476.03|2475.87|2475.87|0
1606135740000|2020-11-23 12:49:00|2475.58|2475.58|2475.45|2475.45|2475.6|2475.6|2475.45|2475.45|0
1606135750000|2020-11-23 12:49:10|2475.48|2475.48|2475.55|2475.55|2475.55|2475.55|2475.48|2475.48|0
1606135770000|2020-11-23 12:49:30|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|0
1606135780000|2020-11-23 12:49:40|2475.49|2475.49|2475.12|2475.12|2475.49|2475.49|2474.95|2474.95|0
1606135790000|2020-11-23 12:49:50|2474.94|2474.94|2475.44|2475.44|2475.44|2475.44|2474.88|2474.88|0
1606135800000|2020-11-23 12:50:00|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|2475.49|0
1606135820000|2020-11-23 12:50:20|2475.66|2475.66|2475.49|2475.49|2475.66|2475.66|2475.49|2475.49|0
1606135830000|2020-11-23 12:50:30|2475.66|2475.66|2475.71|2475.71|2475.71|2475.71|2475.66|2475.66|0
1606135840000|2020-11-23 12:50:40|2475.66|2475.66|2475.64|2475.64|2475.77|2475.77|2475.56|2475.56|0
1606135850000|2020-11-23 12:50:50|2475.53|2475.53|2475.5|2475.5|2475.53|2475.53|2475.5|2475.5|0
1606135860000|2020-11-23 12:51:00|2475.52|2475.52|2475.49|2475.49|2475.52|2475.52|2475.49|2475.49|0
1606135870000|2020-11-23 12:51:10|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|0
1606135890000|2020-11-23 12:51:30|2475.26|2475.26|2475.42|2475.42|2475.42|2475.42|2475.25|2475.25|0
1606135900000|2020-11-23 12:51:40|2475.48|2475.48|2475.85|2475.85|2475.85|2475.85|2475.48|2475.48|0
1606135920000|2020-11-23 12:52:00|2475.92|2475.92|2476.04|2476.04|2476.04|2476.04|2475.92|2475.92|0
1606135930000|2020-11-23 12:52:10|2476.09|2476.09|2476.26|2476.26|2476.43|2476.43|2476.09|2476.09|0
1606135940000|2020-11-23 12:52:20|2476.2|2476.2|2476.12|2476.12|2476.2|2476.2|2476.12|2476.12|0
1606135950000|2020-11-23 12:52:30|2475.74|2475.74|2474.85|2474.85|2475.74|2475.74|2474.84|2474.84|0
1606135960000|2020-11-23 12:52:40|2474.9|2474.9|2475.42|2475.42|2475.42|2475.42|2474.86|2474.86|0
1606136000000|2020-11-23 12:53:20|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|2475.48|0
1606136010000|2020-11-23 12:53:30|2475.54|2475.54|2475.87|2475.87|2475.87|2475.87|2475.54|2475.54|0
1606136020000|2020-11-23 12:53:40|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|0
1606136030000|2020-11-23 12:53:50|2475.96|2475.96|2475.81|2475.81|2475.96|2475.96|2475.81|2475.81|0
1606136040000|2020-11-23 12:54:00|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|2475.85|0
1606136060000|2020-11-23 12:54:20|2475.84|2475.84|2475.76|2475.76|2475.84|2475.84|2475.67|2475.67|0
1606136070000|2020-11-23 12:54:30|2475.73|2475.73|2475.73|2475.73|2475.73|2475.73|2475.73|2475.73|0
1606136080000|2020-11-23 12:54:40|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|2475.79|0
1606136090000|2020-11-23 12:54:50|2475.56|2475.56|2475.12|2475.12|2475.56|2475.56|2475.12|2475.12|0
1606136100000|2020-11-23 12:55:00|2475.08|2475.08|2474.83|2474.83|2475.08|2475.08|2474.83|2474.83|0
1606136110000|2020-11-23 12:55:10|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|2474.5|0
1606136120000|2020-11-23 12:55:20|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|0
1606136130000|2020-11-23 12:55:30|2474.75|2474.75|2474.38|2474.38|2474.75|2474.75|2474.38|2474.38|0
1606136140000|2020-11-23 12:55:40|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|0
1606136150000|2020-11-23 12:55:50|2474.4|2474.4|2474.88|2474.88|2474.88|2474.88|2474.4|2474.4|0
1606136160000|2020-11-23 12:56:00|2474.85|2474.85|2475.07|2475.07|2475.07|2475.07|2474.85|2474.85|0
1606136210000|2020-11-23 12:56:50|2475.57|2475.57|2476.07|2476.07|2476.07|2476.07|2475.57|2475.57|0
1606136240000|2020-11-23 12:57:20|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|2475.9|0
1606136250000|2020-11-23 12:57:30|2475.84|2475.84|2475.79|2475.79|2475.84|2475.84|2475.72|2475.72|0
1606136260000|2020-11-23 12:57:40|2475.85|2475.85|2476.06|2476.06|2476.07|2476.07|2475.85|2475.85|0
1606136280000|2020-11-23 12:58:00|2476|2476|2476|2476|2476|2476|2476|2476|0
1606136290000|2020-11-23 12:58:10|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|2476.34|0
1606136300000|2020-11-23 12:58:20|2476.17|2476.17|2476.51|2476.51|2476.51|2476.51|2476.17|2476.17|0
1606136310000|2020-11-23 12:58:30|2476.57|2476.57|2476.57|2476.57|2476.57|2476.57|2476.57|2476.57|0
1606136320000|2020-11-23 12:58:40|2476.74|2476.74|2477.17|2477.17|2477.17|2477.17|2476.74|2476.74|0
1606136330000|2020-11-23 12:58:50|2477.23|2477.23|2477.28|2477.28|2477.28|2477.28|2477.23|2477.23|0
1606136340000|2020-11-23 12:59:00|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|2477.3|0
1606136350000|2020-11-23 12:59:10|2477.23|2477.23|2477.18|2477.18|2477.23|2477.23|2477.01|2477.01|0
1606136370000|2020-11-23 12:59:30|2477.01|2477.01|2476.17|2476.17|2477.01|2477.01|2476.17|2476.17|0
1606136380000|2020-11-23 12:59:40|2476.05|2476.05|2476.11|2476.11|2476.11|2476.11|2476.05|2476.05|0
1606136390000|2020-11-23 12:59:50|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|2476.05|0
1606136410000|2020-11-23 13:00:10|2476.11|2476.11|2476.45|2476.45|2476.45|2476.45|2476.11|2476.11|0
1606136420000|2020-11-23 13:00:20|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|2476.49|0
1606136430000|2020-11-23 13:00:30|2476.26|2476.26|2476.15|2476.15|2476.26|2476.26|2476.15|2476.15|0
1606136440000|2020-11-23 13:00:40|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|2475.86|0
1606136450000|2020-11-23 13:00:50|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|0
1606136470000|2020-11-23 13:01:10|2475.77|2475.77|2475.48|2475.48|2475.77|2475.77|2475.48|2475.48|0
1606136480000|2020-11-23 13:01:20|2475.2|2475.2|2475.22|2475.22|2475.22|2475.22|2474.94|2474.94|0
1606136500000|2020-11-23 13:01:40|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|0
1606136510000|2020-11-23 13:01:50|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|2474.39|0
1606136530000|2020-11-23 13:02:10|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|0
1606136560000|2020-11-23 13:02:40|2474.64|2474.64|2474.05|2474.05|2474.64|2474.64|2473.99|2473.99|0
1606136570000|2020-11-23 13:02:50|2473.99|2473.99|2473.66|2473.66|2473.99|2473.99|2473.66|2473.66|0
1606136580000|2020-11-23 13:03:00|2473.62|2473.62|2473.51|2473.51|2473.67|2473.67|2473.51|2473.51|0
1606136590000|2020-11-23 13:03:10|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|0
1606136600000|2020-11-23 13:03:20|2473.66|2473.66|2473.71|2473.71|2473.71|2473.71|2473.66|2473.66|0
1606136610000|2020-11-23 13:03:30|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|0
1606136620000|2020-11-23 13:03:40|2473.6|2473.6|2473.89|2473.89|2473.94|2473.94|2473.6|2473.6|0
1606136640000|2020-11-23 13:04:00|2473.78|2473.78|2473.39|2473.39|2473.78|2473.78|2473.39|2473.39|0
1606136650000|2020-11-23 13:04:10|2473.34|2473.34|2473.34|2473.34|2473.34|2473.34|2473.34|2473.34|0
1606136660000|2020-11-23 13:04:20|2473.51|2473.51|2473.46|2473.46|2473.51|2473.51|2473.46|2473.46|0
1606136670000|2020-11-23 13:04:30|2473.42|2473.42|2473.72|2473.72|2473.72|2473.72|2473.38|2473.38|0
1606136680000|2020-11-23 13:04:40|2473.76|2473.76|2473.67|2473.67|2473.76|2473.76|2473.67|2473.67|0
1606136690000|2020-11-23 13:04:50|2473.91|2473.91|2473.97|2473.97|2473.97|2473.97|2473.91|2473.91|0
1606136700000|2020-11-23 13:05:00|2474.09|2474.09|2474.09|2474.09|2474.09|2474.09|2474.09|2474.09|0
1606136710000|2020-11-23 13:05:10|2474.21|2474.21|2474.29|2474.29|2474.29|2474.29|2474.21|2474.21|0
1606136720000|2020-11-23 13:05:20|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|0
1606136730000|2020-11-23 13:05:30|2474.29|2474.29|2474.43|2474.43|2474.59|2474.59|2474.29|2474.29|0
1606136740000|2020-11-23 13:05:40|2474.38|2474.38|2474.48|2474.48|2474.48|2474.48|2474.38|2474.38|0
1606136760000|2020-11-23 13:06:00|2474.42|2474.42|2474.34|2474.34|2474.42|2474.42|2474.34|2474.34|0
1606136770000|2020-11-23 13:06:10|2474.42|2474.42|2474.48|2474.48|2474.48|2474.48|2474.31|2474.31|0
1606136780000|2020-11-23 13:06:20|2474.52|2474.52|2474.64|2474.64|2474.64|2474.64|2474.48|2474.48|0
1606136790000|2020-11-23 13:06:30|2474.65|2474.65|2474.73|2474.73|2474.78|2474.78|2474.65|2474.65|0
1606136800000|2020-11-23 13:06:40|2474.65|2474.65|2474.19|2474.19|2474.73|2474.73|2474.19|2474.19|0
1606136810000|2020-11-23 13:06:50|2474.25|2474.25|2474.33|2474.33|2474.33|2474.33|2474.25|2474.25|0
1606136820000|2020-11-23 13:07:00|2474.5|2474.5|2474.9|2474.9|2474.9|2474.9|2474.5|2474.5|0
1606136830000|2020-11-23 13:07:10|2474.92|2474.92|2474.93|2474.93|2474.93|2474.93|2474.92|2474.92|0
1606136840000|2020-11-23 13:07:20|2474.76|2474.76|2474.41|2474.41|2474.76|2474.76|2474.41|2474.41|0
1606136850000|2020-11-23 13:07:30|2474.58|2474.58|2474.58|2474.58|2474.58|2474.58|2474.58|2474.58|0
1606136860000|2020-11-23 13:07:40|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|0
1606136890000|2020-11-23 13:08:10|2474.7|2474.7|2474.56|2474.56|2474.7|2474.7|2474.56|2474.56|0
1606136900000|2020-11-23 13:08:20|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|0
1606136920000|2020-11-23 13:08:40|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|2474.4|0
1606136930000|2020-11-23 13:08:50|2474.44|2474.44|2474.57|2474.57|2474.59|2474.59|2474.44|2474.44|0
1606136940000|2020-11-23 13:09:00|2474.68|2474.68|2474.73|2474.73|2474.73|2474.73|2474.68|2474.68|0
1606136950000|2020-11-23 13:09:10|2475.12|2475.12|2474.96|2474.96|2475.12|2475.12|2474.96|2474.96|0
1606136960000|2020-11-23 13:09:20|2475.02|2475.02|2475.02|2475.02|2475.02|2475.02|2475.02|2475.02|0
1606136980000|2020-11-23 13:09:40|2475.18|2475.18|2475.41|2475.41|2475.41|2475.41|2475.18|2475.18|0
1606136990000|2020-11-23 13:09:50|2475.45|2475.45|2475.78|2475.78|2475.78|2475.78|2475.45|2475.45|0
1606137000000|2020-11-23 13:10:00|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|2475.72|0
1606137010000|2020-11-23 13:10:10|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|2475.56|0
1606137020000|2020-11-23 13:10:20|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|2475.44|0
1606137030000|2020-11-23 13:10:30|2475.5|2475.5|2475.75|2475.75|2475.75|2475.75|2475.5|2475.5|0
1606137040000|2020-11-23 13:10:40|2475.74|2475.74|2475.82|2475.82|2475.82|2475.82|2475.74|2475.74|0
1606137050000|2020-11-23 13:10:50|2475.88|2475.88|2475.87|2475.87|2475.88|2475.88|2475.87|2475.87|0
1606137060000|2020-11-23 13:11:00|2475.91|2475.91|2475.94|2475.94|2475.94|2475.94|2475.91|2475.91|0
1606137070000|2020-11-23 13:11:10|2475.95|2475.95|2476.07|2476.07|2476.15|2476.15|2475.95|2475.95|0
1606137080000|2020-11-23 13:11:20|2476.15|2476.15|2476.44|2476.44|2476.53|2476.53|2476.11|2476.11|0
1606137090000|2020-11-23 13:11:30|2476.33|2476.33|2476.04|2476.04|2476.33|2476.33|2476.04|2476.04|0
1606137100000|2020-11-23 13:11:40|2476.03|2476.03|2475.53|2475.53|2476.05|2476.05|2475.53|2475.53|0
1606137110000|2020-11-23 13:11:50|2475.52|2475.52|2475.58|2475.58|2475.58|2475.58|2475.52|2475.52|0
1606137120000|2020-11-23 13:12:00|2475.57|2475.57|2475.57|2475.57|2475.57|2475.57|2475.57|2475.57|0
1606137130000|2020-11-23 13:12:10|2475.74|2475.74|2475.72|2475.72|2475.74|2475.74|2475.68|2475.68|0
1606137170000|2020-11-23 13:12:50|2475.79|2475.79|2475.71|2475.71|2475.79|2475.79|2475.71|2475.71|0
1606137180000|2020-11-23 13:13:00|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|0
1606137190000|2020-11-23 13:13:10|2475.58|2475.58|2475.85|2475.85|2475.85|2475.85|2475.58|2475.58|0
1606137210000|2020-11-23 13:13:30|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|2475.81|0
1606137220000|2020-11-23 13:13:40|2475.82|2475.82|2475.65|2475.65|2475.82|2475.82|2475.65|2475.65|0
1606137230000|2020-11-23 13:13:50|2475.7|2475.7|2475.61|2475.61|2475.84|2475.84|2475.5|2475.5|0
1606137270000|2020-11-23 13:14:30|2475.65|2475.65|2475.66|2475.66|2475.69|2475.69|2475.61|2475.61|0
1606137280000|2020-11-23 13:14:40|2475.61|2475.61|2475.64|2475.64|2475.66|2475.66|2475.6|2475.6|0
1606137290000|2020-11-23 13:14:50|2475.68|2475.68|2475.64|2475.64|2475.68|2475.68|2475.64|2475.64|0
1606137300000|2020-11-23 13:15:00|2475.81|2475.81|2475.53|2475.53|2475.81|2475.81|2475.53|2475.53|0
1606137320000|2020-11-23 13:15:20|2475.41|2475.41|2474.97|2474.97|2475.41|2475.41|2474.88|2474.88|0
1606137330000|2020-11-23 13:15:30|2475.02|2475.02|2475.17|2475.17|2475.17|2475.17|2475.02|2475.02|0
1606137340000|2020-11-23 13:15:40|2475.11|2475.11|2474.92|2474.92|2475.11|2475.11|2474.92|2474.92|0
1606137350000|2020-11-23 13:15:50|2474.84|2474.84|2474.54|2474.54|2474.84|2474.84|2474.54|2474.54|0
1606137360000|2020-11-23 13:16:00|2474.2|2474.2|2474.09|2474.09|2474.2|2474.2|2474.09|2474.09|0
1606137380000|2020-11-23 13:16:20|2474.13|2474.13|2474.11|2474.11|2474.13|2474.13|2474.11|2474.11|0
1606137390000|2020-11-23 13:16:30|2472.94|2472.94|2472.87|2472.87|2473.02|2473.02|2472.87|2472.87|0
1606137400000|2020-11-23 13:16:40|2472.81|2472.81|2472.77|2472.77|2472.81|2472.81|2472.77|2472.77|0
1606137410000|2020-11-23 13:16:50|2472.8|2472.8|2472.88|2472.88|2472.88|2472.88|2472.8|2472.8|0
1606137420000|2020-11-23 13:17:00|2472.89|2472.89|2472.08|2472.08|2472.89|2472.89|2472.08|2472.08|0
1606137430000|2020-11-23 13:17:10|2472.12|2472.12|2472.29|2472.29|2472.29|2472.29|2472.12|2472.12|0
1606137440000|2020-11-23 13:17:20|2472.33|2472.33|2472.72|2472.72|2472.72|2472.72|2472.27|2472.27|0
1606137450000|2020-11-23 13:17:30|2473.05|2473.05|2473.1|2473.1|2473.32|2473.32|2473.05|2473.05|0
1606137460000|2020-11-23 13:17:40|2473.11|2473.11|2473.11|2473.11|2473.12|2473.12|2473.11|2473.11|0
1606137470000|2020-11-23 13:17:50|2473.1|2473.1|2472.71|2472.71|2473.1|2473.1|2472.71|2472.71|0
1606137480000|2020-11-23 13:18:00|2472.63|2472.63|2472.5|2472.5|2472.63|2472.63|2472.5|2472.5|0
1606137490000|2020-11-23 13:18:10|2472.54|2472.54|2472.8|2472.8|2472.8|2472.8|2472.48|2472.48|0
1606137500000|2020-11-23 13:18:20|2472.86|2472.86|2473.65|2473.65|2473.65|2473.65|2472.86|2472.86|0
1606137510000|2020-11-23 13:18:30|2473.77|2473.77|2473.84|2473.84|2473.84|2473.84|2473.77|2473.77|0
1606137520000|2020-11-23 13:18:40|2473.9|2473.9|2474.07|2474.07|2474.07|2474.07|2473.9|2473.9|0
1606137530000|2020-11-23 13:18:50|2474.02|2474.02|2473.6|2473.6|2474.02|2474.02|2473.43|2473.43|0
1606137540000|2020-11-23 13:19:00|2473.64|2473.64|2473.71|2473.71|2473.72|2473.72|2473.64|2473.64|0
1606137550000|2020-11-23 13:19:10|2473.75|2473.75|2473.94|2473.94|2473.94|2473.94|2473.67|2473.67|0
1606137560000|2020-11-23 13:19:20|2474.05|2474.05|2474.83|2474.83|2474.84|2474.84|2474.05|2474.05|0
1606137570000|2020-11-23 13:19:30|2474.77|2474.77|2474.42|2474.42|2474.77|2474.77|2474.42|2474.42|0
1606137580000|2020-11-23 13:19:40|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|2474.46|0
1606137600000|2020-11-23 13:20:00|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|0
1606137620000|2020-11-23 13:20:20|2474.78|2474.78|2474.78|2474.78|2474.78|2474.78|2474.78|2474.78|0
1606137630000|2020-11-23 13:20:30|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1606137640000|2020-11-23 13:20:40|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|0
1606137660000|2020-11-23 13:21:00|2474.56|2474.56|2474.68|2474.68|2474.68|2474.68|2474.51|2474.51|0
1606137670000|2020-11-23 13:21:10|2474.74|2474.74|2474.71|2474.71|2474.74|2474.74|2474.62|2474.62|0
1606137680000|2020-11-23 13:21:20|2474.77|2474.77|2474.71|2474.71|2474.82|2474.82|2474.71|2474.71|0
1606137690000|2020-11-23 13:21:30|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1606137700000|2020-11-23 13:21:40|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|2474.74|0
1606137710000|2020-11-23 13:21:50|2474.69|2474.69|2474.7|2474.7|2474.7|2474.7|2474.69|2474.69|0
1606137720000|2020-11-23 13:22:00|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|2474.61|0
1606137730000|2020-11-23 13:22:10|2474.6|2474.6|2474.6|2474.6|2474.6|2474.6|2474.6|2474.6|0
1606137740000|2020-11-23 13:22:20|2474.43|2474.43|2474.1|2474.1|2474.43|2474.43|2474.1|2474.1|0
1606137750000|2020-11-23 13:22:30|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|0
1606137760000|2020-11-23 13:22:40|2473.82|2473.82|2473.29|2473.29|2473.82|2473.82|2473.29|2473.29|0
1606137780000|2020-11-23 13:23:00|2473.35|2473.35|2473.47|2473.47|2473.47|2473.47|2473.35|2473.35|0
1606137790000|2020-11-23 13:23:10|2473.97|2473.97|2473.8|2473.8|2473.97|2473.97|2473.8|2473.8|0
1606137810000|2020-11-23 13:23:30|2473.92|2473.92|2474.24|2474.24|2474.25|2474.25|2473.92|2473.92|0
1606137820000|2020-11-23 13:23:40|2474.23|2474.23|2474.63|2474.63|2474.63|2474.63|2474.23|2474.23|0
1606137840000|2020-11-23 13:24:00|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|0
1606137850000|2020-11-23 13:24:10|2474.77|2474.77|2475.19|2475.19|2475.19|2475.19|2474.77|2474.77|0
1606137870000|2020-11-23 13:24:30|2475.11|2475.11|2474.58|2474.58|2475.11|2475.11|2474.58|2474.58|0
1606137880000|2020-11-23 13:24:40|2474.54|2474.54|2473.68|2473.68|2474.54|2474.54|2473.68|2473.68|0
1606137890000|2020-11-23 13:24:50|2473.51|2473.51|2473.36|2473.36|2473.51|2473.51|2473.36|2473.36|0
1606137900000|2020-11-23 13:25:00|2473.53|2473.53|2473.67|2473.67|2473.7|2473.7|2473.53|2473.53|0
1606137910000|2020-11-23 13:25:10|2473.84|2473.84|2473.93|2473.93|2473.94|2473.94|2473.84|2473.84|0
1606137920000|2020-11-23 13:25:20|2473.95|2473.95|2473.94|2473.94|2473.95|2473.95|2473.83|2473.83|0
1606137930000|2020-11-23 13:25:30|2473.97|2473.97|2473.94|2473.94|2473.97|2473.97|2473.94|2473.94|0
1606137940000|2020-11-23 13:25:40|2473.92|2473.92|2473.99|2473.99|2473.99|2473.99|2473.83|2473.83|0
1606137950000|2020-11-23 13:25:50|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|2474.11|0
1606137960000|2020-11-23 13:26:00|2474.07|2474.07|2474.07|2474.07|2474.07|2474.07|2474.07|2474.07|0
1606137980000|2020-11-23 13:26:20|2474.09|2474.09|2473.98|2473.98|2474.09|2474.09|2473.98|2473.98|0
1606137990000|2020-11-23 13:26:30|2473.82|2473.82|2473.48|2473.48|2473.82|2473.82|2473.48|2473.48|0
1606138000000|2020-11-23 13:26:40|2473.43|2473.43|2473.31|2473.31|2473.43|2473.43|2473.31|2473.31|0
1606138010000|2020-11-23 13:26:50|2473.27|2473.27|2473.2|2473.2|2473.27|2473.27|2473.2|2473.2|0
1606138020000|2020-11-23 13:27:00|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|2473.16|0
1606138030000|2020-11-23 13:27:10|2473.05|2473.05|2472.71|2472.71|2473.05|2473.05|2472.66|2472.66|0
1606138040000|2020-11-23 13:27:20|2472.77|2472.77|2473|2473|2473|2473|2472.77|2472.77|0
1606138050000|2020-11-23 13:27:30|2473.05|2473.05|2473.05|2473.05|2473.05|2473.05|2473.05|2473.05|0
1606138060000|2020-11-23 13:27:40|2472.72|2472.72|2472.46|2472.46|2472.95|2472.95|2472.46|2472.46|0
1606138070000|2020-11-23 13:27:50|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|0
1606138080000|2020-11-23 13:28:00|2472.75|2472.75|2472.25|2472.25|2472.75|2472.75|2472.25|2472.25|0
1606138090000|2020-11-23 13:28:10|2471.81|2471.81|2471.34|2471.34|2471.81|2471.81|2471.34|2471.34|0
1606138100000|2020-11-23 13:28:20|2471.33|2471.33|2471.62|2471.62|2471.62|2471.62|2471.29|2471.29|0
1606138110000|2020-11-23 13:28:30|2471.68|2471.68|2471.69|2471.69|2471.69|2471.69|2471.46|2471.46|0
1606138120000|2020-11-23 13:28:40|2471.57|2471.57|2471.38|2471.38|2471.57|2471.57|2471.38|2471.38|0
1606138130000|2020-11-23 13:28:50|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|0
1606138140000|2020-11-23 13:29:00|2471.48|2471.48|2472.14|2472.14|2472.14|2472.14|2471.48|2471.48|0
1606138160000|2020-11-23 13:29:20|2472.3|2472.3|2472.78|2472.78|2472.78|2472.78|2472.3|2472.3|0
1606138180000|2020-11-23 13:29:40|2472.83|2472.83|2473.05|2473.05|2473.05|2473.05|2472.83|2472.83|0
1606138190000|2020-11-23 13:29:50|2474.05|2474.05|2474.15|2474.15|2474.22|2474.22|2474.05|2474.05|0
1606138200000|2020-11-23 13:30:00|2474.18|2474.18|2474.09|2474.09|2474.2|2474.2|2474.09|2474.09|0
1606138210000|2020-11-23 13:30:10|2474.2|2474.2|2474|2474|2474.2|2474.2|2474|2474|0
1606138220000|2020-11-23 13:30:20|2473.86|2473.86|2473.8|2473.8|2473.86|2473.86|2473.8|2473.8|0
1606138230000|2020-11-23 13:30:30|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|2473.64|0
1606138240000|2020-11-23 13:30:40|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|2473.69|0
1606138250000|2020-11-23 13:30:50|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|2473.66|0
1606138290000|2020-11-23 13:31:30|2473.49|2473.49|2473.08|2473.08|2473.5|2473.5|2473.08|2473.08|0
1606138300000|2020-11-23 13:31:40|2473.03|2473.03|2472.99|2472.99|2473.03|2473.03|2472.99|2472.99|0
1606138320000|2020-11-23 13:32:00|2472.93|2472.93|2473.1|2473.1|2473.1|2473.1|2472.93|2472.93|0
1606138340000|2020-11-23 13:32:20|2473.22|2473.22|2473.9|2473.9|2473.9|2473.9|2473.22|2473.22|0
1606138350000|2020-11-23 13:32:30|2473.92|2473.92|2474|2474|2474|2474|2473.92|2473.92|0
1606138360000|2020-11-23 13:32:40|2474.05|2474.05|2473.84|2473.84|2474.26|2474.26|2473.84|2473.84|0
1606138370000|2020-11-23 13:32:50|2473.88|2473.88|2473.9|2473.9|2473.9|2473.9|2473.78|2473.78|0
1606138380000|2020-11-23 13:33:00|2473.84|2473.84|2473.84|2473.84|2473.84|2473.84|2473.84|2473.84|0
1606138390000|2020-11-23 13:33:10|2473.9|2473.9|2473.92|2473.92|2473.92|2473.92|2473.86|2473.86|0
1606138400000|2020-11-23 13:33:20|2473.98|2473.98|2473.92|2473.92|2473.98|2473.98|2473.92|2473.92|0
1606138420000|2020-11-23 13:33:40|2473.95|2473.95|2474.28|2474.28|2474.28|2474.28|2473.95|2473.95|0
1606138430000|2020-11-23 13:33:50|2474.31|2474.31|2474.13|2474.13|2474.31|2474.31|2474.13|2474.13|0
1606138440000|2020-11-23 13:34:00|2474.12|2474.12|2473.98|2473.98|2474.12|2474.12|2473.97|2473.97|0
1606138450000|2020-11-23 13:34:10|2473.82|2473.82|2473.65|2473.65|2473.82|2473.82|2473.65|2473.65|0
1606138460000|2020-11-23 13:34:20|2473.76|2473.76|2473.85|2473.85|2473.85|2473.85|2473.76|2473.76|0
1606138480000|2020-11-23 13:34:40|2473.9|2473.9|2473.96|2473.96|2473.96|2473.96|2473.9|2473.9|0
1606138490000|2020-11-23 13:34:50|2473.85|2473.85|2474.24|2474.24|2474.24|2474.24|2473.85|2473.85|0
1606138500000|2020-11-23 13:35:00|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|0
1606138510000|2020-11-23 13:35:10|2474.17|2474.17|2474.08|2474.08|2474.17|2474.17|2474.08|2474.08|0
1606138520000|2020-11-23 13:35:20|2474.02|2474.02|2473.91|2473.91|2474.02|2474.02|2473.91|2473.91|0
1606138530000|2020-11-23 13:35:30|2473.8|2473.8|2473.84|2473.84|2473.84|2473.84|2473.8|2473.8|0
1606138540000|2020-11-23 13:35:40|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|0
1606138560000|2020-11-23 13:36:00|2474.69|2474.69|2475.24|2475.24|2475.24|2475.24|2474.69|2474.69|0
1606138570000|2020-11-23 13:36:10|2475.35|2475.35|2475.35|2475.35|2475.35|2475.35|2475.35|2475.35|0
1606138580000|2020-11-23 13:36:20|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|0
1606138600000|2020-11-23 13:36:40|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|2475.43|0
1606138620000|2020-11-23 13:37:00|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|2475.32|0
1606138630000|2020-11-23 13:37:10|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|2475.31|0
1606138640000|2020-11-23 13:37:20|2475.32|2475.32|2475.27|2475.27|2475.32|2475.32|2475.27|2475.27|0
1606138650000|2020-11-23 13:37:30|2475.22|2475.22|2475.14|2475.14|2475.22|2475.22|2475.14|2475.14|0
1606138660000|2020-11-23 13:37:40|2475.11|2475.11|2474.84|2474.84|2475.11|2475.11|2474.77|2474.77|0
1606138680000|2020-11-23 13:38:00|2474.9|2474.9|2474.9|2474.9|2474.9|2474.9|2474.9|2474.9|0
1606138690000|2020-11-23 13:38:10|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|2474.97|0
1606138700000|2020-11-23 13:38:20|2475.18|2475.18|2475.39|2475.39|2475.39|2475.39|2475.18|2475.18|0
1606138720000|2020-11-23 13:38:40|2475.45|2475.45|2475.39|2475.39|2475.45|2475.45|2475.39|2475.39|0
1606138730000|2020-11-23 13:38:50|2475.45|2475.45|2475.61|2475.61|2475.61|2475.61|2475.45|2475.45|0
1606138740000|2020-11-23 13:39:00|2475.65|2475.65|2475.82|2475.82|2475.82|2475.82|2475.65|2475.65|0
1606138750000|2020-11-23 13:39:10|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|2475.88|0
1606138760000|2020-11-23 13:39:20|2475.93|2475.93|2476.38|2476.38|2476.43|2476.43|2475.93|2475.93|0
1606138770000|2020-11-23 13:39:30|2476.22|2476.22|2476.16|2476.16|2476.22|2476.22|2476.16|2476.16|0
1606138780000|2020-11-23 13:39:40|2476.33|2476.33|2476.1|2476.1|2476.33|2476.33|2476.1|2476.1|0
1606138790000|2020-11-23 13:39:50|2476.09|2476.09|2476.09|2476.09|2476.09|2476.09|2476.09|2476.09|0
1606138800000|2020-11-23 13:40:00|2475.88|2475.88|2475.07|2475.07|2475.88|2475.88|2475.07|2475.07|0
1606138820000|2020-11-23 13:40:20|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|2474.96|0
1606138830000|2020-11-23 13:40:30|2475.01|2475.01|2474.85|2474.85|2475.07|2475.07|2474.85|2474.85|0
1606138840000|2020-11-23 13:40:40|2474.68|2474.68|2474.18|2474.18|2474.68|2474.68|2474.18|2474.18|0
1606138850000|2020-11-23 13:40:50|2474.23|2474.23|2474.34|2474.34|2474.34|2474.34|2474.23|2474.23|0
1606138860000|2020-11-23 13:41:00|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|2474.26|0
1606138870000|2020-11-23 13:41:10|2474.76|2474.76|2474.53|2474.53|2474.76|2474.76|2474.53|2474.53|0
1606138890000|2020-11-23 13:41:30|2474.65|2474.65|2474.64|2474.64|2474.65|2474.65|2474.64|2474.64|0
1606138910000|2020-11-23 13:41:50|2474.48|2474.48|2474.03|2474.03|2474.48|2474.48|2474.03|2474.03|0
1606138920000|2020-11-23 13:42:00|2473.86|2473.86|2469.92|2469.92|2473.86|2473.86|2469.92|2469.92|0
1606138930000|2020-11-23 13:42:10|2469.87|2469.87|2467.49|2467.49|2470.31|2470.31|2466.26|2466.26|0
1606138940000|2020-11-23 13:42:20|2467.53|2467.53|2467.53|2467.53|2468.42|2468.42|2467.37|2467.37|0
1606138950000|2020-11-23 13:42:30|2467.66|2467.66|2469.42|2469.42|2469.42|2469.42|2467.55|2467.55|0
1606138960000|2020-11-23 13:42:40|2469.25|2469.25|2470.13|2470.13|2470.13|2470.13|2469.02|2469.02|0
1606138970000|2020-11-23 13:42:50|2470.17|2470.17|2471.08|2471.08|2471.08|2471.08|2470.17|2470.17|0
1606138980000|2020-11-23 13:43:00|2471.02|2471.02|2469.59|2469.59|2471.02|2471.02|2469.59|2469.59|0
1606138990000|2020-11-23 13:43:10|2469.58|2469.58|2469.54|2469.54|2469.91|2469.91|2469.54|2469.54|0
1606139000000|2020-11-23 13:43:20|2469.7|2469.7|2469.76|2469.76|2469.76|2469.76|2469.7|2469.7|0
1606139010000|2020-11-23 13:43:30|2469.93|2469.93|2470.13|2470.13|2470.14|2470.14|2469.93|2469.93|0
1606139020000|2020-11-23 13:43:40|2470.3|2470.3|2473.96|2473.96|2473.96|2473.96|2470.3|2470.3|0
1606139030000|2020-11-23 13:43:50|2473.74|2473.74|2474.73|2474.73|2474.73|2474.73|2473.74|2473.74|0
1606139040000|2020-11-23 13:44:00|2474.85|2474.85|2475.01|2475.01|2475.07|2475.07|2474.85|2474.85|0
1606139050000|2020-11-23 13:44:10|2474.62|2474.62|2474.59|2474.59|2474.62|2474.62|2474.59|2474.59|0
1606139060000|2020-11-23 13:44:20|2474.42|2474.42|2474.41|2474.41|2474.42|2474.42|2474.38|2474.38|0
1606139070000|2020-11-23 13:44:30|2474.47|2474.47|2473.83|2473.83|2475.03|2475.03|2473.83|2473.83|0
1606139080000|2020-11-23 13:44:40|2473.81|2473.81|2474.47|2474.47|2474.5|2474.5|2473.63|2473.63|0
1606139090000|2020-11-23 13:44:50|2474.46|2474.46|2474.75|2474.75|2474.75|2474.75|2474.46|2474.46|0
1606139100000|2020-11-23 13:45:00|2474.76|2474.76|2473.29|2473.29|2474.76|2474.76|2473.18|2473.18|0
1606139110000|2020-11-23 13:45:10|2473.35|2473.35|2473.88|2473.88|2474.07|2474.07|2473.35|2473.35|0
1606139120000|2020-11-23 13:45:20|2474.16|2474.16|2473.42|2473.42|2474.16|2474.16|2473.41|2473.41|0
1606139130000|2020-11-23 13:45:30|2473.86|2473.86|2474.17|2474.17|2474.21|2474.21|2473.86|2473.86|0
1606139150000|2020-11-23 13:45:50|2474.11|2474.11|2474.29|2474.29|2474.29|2474.29|2474.11|2474.11|0
1606139160000|2020-11-23 13:46:00|2474.34|2474.34|2474.42|2474.42|2474.54|2474.54|2474.31|2474.31|0
1606139170000|2020-11-23 13:46:10|2474.59|2474.59|2474.68|2474.68|2474.74|2474.74|2474.59|2474.59|0
1606139180000|2020-11-23 13:46:20|2474.85|2474.85|2474.8|2474.8|2474.85|2474.85|2474.68|2474.68|0
1606139190000|2020-11-23 13:46:30|2474.74|2474.74|2475.11|2475.11|2475.11|2475.11|2474.74|2474.74|0
1606139200000|2020-11-23 13:46:40|2475.17|2475.17|2475.29|2475.29|2475.29|2475.29|2475.17|2475.17|0
1606139210000|2020-11-23 13:46:50|2475.16|2475.16|2474.81|2474.81|2475.18|2475.18|2474.81|2474.81|0
1606139220000|2020-11-23 13:47:00|2474.87|2474.87|2475.2|2475.2|2475.2|2475.2|2474.87|2474.87|0
1606139230000|2020-11-23 13:47:10|2475.24|2475.24|2475.41|2475.41|2475.41|2475.41|2475.24|2475.24|0
1606139240000|2020-11-23 13:47:20|2475.7|2475.7|2475.37|2475.37|2475.7|2475.7|2475.37|2475.37|0
1606139250000|2020-11-23 13:47:30|2475.31|2475.31|2474.81|2474.81|2475.31|2475.31|2474.81|2474.81|0
1606139290000|2020-11-23 13:48:10|2474.97|2474.97|2474.94|2474.94|2474.97|2474.97|2474.9|2474.9|0
1606139300000|2020-11-23 13:48:20|2474.77|2474.77|2474.45|2474.45|2474.77|2474.77|2474.45|2474.45|0
1606139320000|2020-11-23 13:48:40|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|2474.68|0
1606139330000|2020-11-23 13:48:50|2474.79|2474.79|2475.17|2475.17|2475.17|2475.17|2474.79|2474.79|0
1606139340000|2020-11-23 13:49:00|2475.18|2475.18|2475.17|2475.17|2475.18|2475.18|2475.17|2475.17|0
1606139350000|2020-11-23 13:49:10|2475.18|2475.18|2474.68|2474.68|2475.18|2475.18|2474.68|2474.68|0
1606139360000|2020-11-23 13:49:20|2474.52|2474.52|2474.39|2474.39|2474.52|2474.52|2474.35|2474.35|0
1606139380000|2020-11-23 13:49:40|2474.57|2474.57|2474.5|2474.5|2474.67|2474.67|2474.5|2474.5|0
1606139390000|2020-11-23 13:49:50|2475|2475|2475.17|2475.17|2475.17|2475.17|2475|2475|0
1606139400000|2020-11-23 13:50:00|2475.11|2475.11|2475.17|2475.17|2475.28|2475.28|2475.11|2475.11|0
1606139410000|2020-11-23 13:50:10|2475.18|2475.18|2475.06|2475.06|2475.18|2475.18|2475.01|2475.01|0
1606139420000|2020-11-23 13:50:20|2475.23|2475.23|2475.31|2475.31|2475.31|2475.31|2475.23|2475.23|0
1606139430000|2020-11-23 13:50:30|2475.25|2475.25|2475.39|2475.39|2475.39|2475.39|2475.16|2475.16|0
1606139440000|2020-11-23 13:50:40|2475.27|2475.27|2475.27|2475.27|2475.27|2475.27|2475.27|2475.27|0
1606139450000|2020-11-23 13:50:50|2475.19|2475.19|2474.11|2474.11|2475.19|2475.19|2474.11|2474.11|0
1606139460000|2020-11-23 13:51:00|2474.13|2474.13|2474.2|2474.2|2474.2|2474.2|2474.13|2474.13|0
1606139470000|2020-11-23 13:51:10|2474.21|2474.21|2473.9|2473.9|2474.24|2474.24|2473.9|2473.9|0
1606139480000|2020-11-23 13:51:20|2474.23|2474.23|2475.02|2475.02|2475.02|2475.02|2474.23|2474.23|0
1606139490000|2020-11-23 13:51:30|2475.08|2475.08|2474.91|2474.91|2475.08|2475.08|2474.85|2474.85|0
1606139500000|2020-11-23 13:51:40|2474.95|2474.95|2474.93|2474.93|2474.95|2474.95|2474.89|2474.89|0
1606139510000|2020-11-23 13:51:50|2474.9|2474.9|2474.73|2474.73|2474.9|2474.9|2474.73|2474.73|0
1606139520000|2020-11-23 13:52:00|2474.79|2474.79|2474.62|2474.62|2474.79|2474.79|2474.62|2474.62|0
1606139530000|2020-11-23 13:52:10|2474.79|2474.79|2474.61|2474.61|2474.79|2474.79|2474.61|2474.61|0
1606139540000|2020-11-23 13:52:20|2474.56|2474.56|2474.51|2474.51|2474.56|2474.56|2474.51|2474.51|0
1606139550000|2020-11-23 13:52:30|2474.55|2474.55|2474.72|2474.72|2474.72|2474.72|2474.55|2474.55|0
1606139560000|2020-11-23 13:52:40|2474.22|2474.22|2474.33|2474.33|2474.33|2474.33|2474.22|2474.22|0
1606139570000|2020-11-23 13:52:50|2473.77|2473.77|2473.54|2473.54|2473.77|2473.77|2473.54|2473.54|0
1606139580000|2020-11-23 13:53:00|2473.6|2473.6|2473.74|2473.74|2474.04|2474.04|2473.6|2473.6|0
1606139590000|2020-11-23 13:53:10|2473.78|2473.78|2473.64|2473.64|2473.78|2473.78|2473.31|2473.31|0
1606139600000|2020-11-23 13:53:20|2473.48|2473.48|2473.52|2473.52|2473.52|2473.52|2473.48|2473.48|0
1606139610000|2020-11-23 13:53:30|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|2473.35|0
1606139620000|2020-11-23 13:53:40|2473.41|2473.41|2472.95|2472.95|2473.41|2473.41|2472.95|2472.95|0
1606139630000|2020-11-23 13:53:50|2473.01|2473.01|2473.18|2473.18|2473.18|2473.18|2473.01|2473.01|0
1606139640000|2020-11-23 13:54:00|2473.16|2473.16|2473.12|2473.12|2473.16|2473.16|2473.12|2473.12|0
1606139650000|2020-11-23 13:54:10|2473.13|2473.13|2473.3|2473.3|2473.3|2473.3|2473.13|2473.13|0
1606139660000|2020-11-23 13:54:20|2473.02|2473.02|2472.59|2472.59|2473.02|2473.02|2472.59|2472.59|0
1606139670000|2020-11-23 13:54:30|2472.55|2472.55|2472.55|2472.55|2472.55|2472.55|2472.44|2472.44|0
1606139680000|2020-11-23 13:54:40|2472.72|2472.72|2473.61|2473.61|2473.61|2473.61|2472.72|2472.72|0
1606139690000|2020-11-23 13:54:50|2473.27|2473.27|2473.85|2473.85|2473.85|2473.85|2473.27|2473.27|0
1606139700000|2020-11-23 13:55:00|2473.79|2473.79|2473.46|2473.46|2473.79|2473.79|2473.46|2473.46|0
1606139710000|2020-11-23 13:55:10|2473.34|2473.34|2473.33|2473.33|2473.34|2473.34|2473.33|2473.33|0
1606139720000|2020-11-23 13:55:20|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|2473.36|0
1606139730000|2020-11-23 13:55:30|2473.32|2473.32|2472.93|2472.93|2473.32|2473.32|2472.87|2472.87|0
1606139740000|2020-11-23 13:55:40|2472.43|2472.43|2472.38|2472.38|2472.43|2472.43|2472.38|2472.38|0
1606139750000|2020-11-23 13:55:50|2472.34|2472.34|2472.23|2472.23|2472.34|2472.34|2472.23|2472.23|0
1606139770000|2020-11-23 13:56:10|2472.1|2472.1|2471.88|2471.88|2472.1|2472.1|2471.71|2471.71|0
1606139780000|2020-11-23 13:56:20|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|2471.84|0
1606139790000|2020-11-23 13:56:30|2471.95|2471.95|2472.71|2472.71|2472.71|2472.71|2471.95|2471.95|0
1606139800000|2020-11-23 13:56:40|2472.6|2472.6|2472.66|2472.66|2472.71|2472.71|2472.6|2472.6|0
1606139810000|2020-11-23 13:56:50|2472.68|2472.68|2472.91|2472.91|2472.91|2472.91|2472.68|2472.68|0
1606139820000|2020-11-23 13:57:00|2473.25|2473.25|2473.35|2473.35|2473.35|2473.35|2473.25|2473.25|0
1606139840000|2020-11-23 13:57:20|2473.26|2473.26|2472.77|2472.77|2473.26|2473.26|2472.77|2472.77|0
1606139850000|2020-11-23 13:57:30|2472.72|2472.72|2472.89|2472.89|2472.89|2472.89|2472.55|2472.55|0
1606139860000|2020-11-23 13:57:40|2472.9|2472.9|2472.73|2472.73|2472.9|2472.9|2472.73|2472.73|0
1606139870000|2020-11-23 13:57:50|2472.65|2472.65|2472.71|2472.71|2472.71|2472.71|2472.65|2472.65|0
1606139880000|2020-11-23 13:58:00|2472.75|2472.75|2473.04|2473.04|2473.04|2473.04|2472.75|2472.75|0
1606139890000|2020-11-23 13:58:10|2473.08|2473.08|2474.21|2474.21|2474.21|2474.21|2473.08|2473.08|0
1606139900000|2020-11-23 13:58:20|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|0
1606139910000|2020-11-23 13:58:30|2474.63|2474.63|2474.86|2474.86|2474.86|2474.86|2474.63|2474.63|0
1606139920000|2020-11-23 13:58:40|2474.92|2474.92|2474.98|2474.98|2474.98|2474.98|2474.92|2474.92|0
1606139930000|2020-11-23 13:58:50|2474.95|2474.95|2474.91|2474.91|2474.95|2474.95|2474.91|2474.91|0
1606139940000|2020-11-23 13:59:00|2474.92|2474.92|2474.92|2474.92|2474.92|2474.92|2474.92|2474.92|0
1606139950000|2020-11-23 13:59:10|2474.93|2474.93|2474.14|2474.14|2474.93|2474.93|2474.14|2474.14|0
1606139960000|2020-11-23 13:59:20|2474.1|2474.1|2473.89|2473.89|2474.1|2474.1|2473.79|2473.79|0
1606139970000|2020-11-23 13:59:30|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|0
1606139980000|2020-11-23 13:59:40|2473.94|2473.94|2474.2|2474.2|2474.2|2474.2|2473.94|2473.94|0
1606139990000|2020-11-23 13:59:50|2474.25|2474.25|2474.79|2474.79|2474.79|2474.79|2474.25|2474.25|0
1606140000000|2020-11-23 14:00:00|2475.13|2475.13|2475.8|2475.8|2475.8|2475.8|2475.13|2475.13|0
1606140010000|2020-11-23 14:00:10|2475.3|2475.3|2475.25|2475.25|2475.3|2475.3|2475.13|2475.13|0
1606140020000|2020-11-23 14:00:20|2475.19|2475.19|2474.97|2474.97|2475.19|2475.19|2474.8|2474.8|0
1606140030000|2020-11-23 14:00:30|2474.91|2474.91|2476.04|2476.04|2476.04|2476.04|2474.83|2474.83|0
1606140040000|2020-11-23 14:00:40|2476.1|2476.1|2475.8|2475.8|2476.1|2476.1|2475.8|2475.8|0
1606140050000|2020-11-23 14:00:50|2475.79|2475.79|2474.61|2474.61|2475.79|2475.79|2474.61|2474.61|0
1606140060000|2020-11-23 14:01:00|2474.56|2474.56|2474.29|2474.29|2474.68|2474.68|2474.29|2474.29|0
1606140080000|2020-11-23 14:01:20|2474.34|2474.34|2474.05|2474.05|2474.34|2474.34|2474.05|2474.05|0
1606140090000|2020-11-23 14:01:30|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|2473.99|0
1606140100000|2020-11-23 14:01:40|2473.96|2473.96|2474.41|2474.41|2474.41|2474.41|2473.85|2473.85|0
1606140110000|2020-11-23 14:01:50|2474.46|2474.46|2474.49|2474.49|2474.5|2474.5|2474.46|2474.46|0
1606140120000|2020-11-23 14:02:00|2474.45|2474.45|2474.68|2474.68|2474.95|2474.95|2474.45|2474.45|0
1606140130000|2020-11-23 14:02:10|2474.7|2474.7|2474.68|2474.68|2474.7|2474.7|2474.68|2474.68|0
1606140140000|2020-11-23 14:02:20|2475.01|2475.01|2474.9|2474.9|2475.01|2475.01|2474.9|2474.9|0
1606140160000|2020-11-23 14:02:40|2474.73|2474.73|2475.18|2475.18|2475.23|2475.23|2474.56|2474.56|0
1606140170000|2020-11-23 14:02:50|2475.13|2475.13|2475.21|2475.21|2475.21|2475.21|2475.05|2475.05|0
1606140180000|2020-11-23 14:03:00|2474.93|2474.93|2474.87|2474.87|2474.93|2474.93|2474.87|2474.87|0
1606140190000|2020-11-23 14:03:10|2474.91|2474.91|2474.7|2474.7|2474.91|2474.91|2474.7|2474.7|0
1606140200000|2020-11-23 14:03:20|2474.66|2474.66|2474.45|2474.45|2474.66|2474.66|2474.45|2474.45|0
1606140220000|2020-11-23 14:03:40|2474.46|2474.46|2474.71|2474.71|2474.8|2474.8|2474.46|2474.46|0
1606140250000|2020-11-23 14:04:10|2474.38|2474.38|2474.53|2474.53|2474.57|2474.57|2474.38|2474.38|0
1606140260000|2020-11-23 14:04:20|2474.58|2474.58|2474.75|2474.75|2474.75|2474.75|2474.58|2474.58|0
1606140270000|2020-11-23 14:04:30|2474.89|2474.89|2475|2475|2475.02|2475.02|2474.89|2474.89|0
1606140280000|2020-11-23 14:04:40|2475.01|2475.01|2474.73|2474.73|2475.01|2475.01|2474.73|2474.73|0
1606140290000|2020-11-23 14:04:50|2474.72|2474.72|2474.61|2474.61|2474.72|2474.72|2474.61|2474.61|0
1606140300000|2020-11-23 14:05:00|2474.23|2474.23|2473.91|2473.91|2474.23|2474.23|2473.91|2473.91|0
1606140310000|2020-11-23 14:05:10|2473.86|2473.86|2473.71|2473.71|2473.86|2473.86|2473.68|2473.68|0
1606140320000|2020-11-23 14:05:20|2473.76|2473.76|2474.16|2474.16|2474.16|2474.16|2473.76|2473.76|0
1606140330000|2020-11-23 14:05:30|2474.32|2474.32|2474.32|2474.32|2474.38|2474.38|2474.32|2474.32|0
1606140340000|2020-11-23 14:05:40|2474.31|2474.31|2473.53|2473.53|2474.31|2474.31|2473.36|2473.36|0
1606140350000|2020-11-23 14:05:50|2473.7|2473.7|2473.49|2473.49|2473.7|2473.7|2473.49|2473.49|0
1606140360000|2020-11-23 14:06:00|2473.52|2473.52|2473.57|2473.57|2473.63|2473.63|2473.24|2473.24|0
1606140370000|2020-11-23 14:06:10|2473.49|2473.49|2473.44|2473.44|2473.49|2473.49|2473.32|2473.32|0
1606140380000|2020-11-23 14:06:20|2473.46|2473.46|2474.07|2474.07|2474.07|2474.07|2473.46|2473.46|0
1606140390000|2020-11-23 14:06:30|2474.4|2474.4|2474.46|2474.46|2474.46|2474.46|2474.4|2474.4|0
1606140410000|2020-11-23 14:06:50|2474.48|2474.48|2474.5|2474.5|2474.5|2474.5|2474.48|2474.48|0
1606140420000|2020-11-23 14:07:00|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|0
1606140430000|2020-11-23 14:07:10|2474.68|2474.68|2474.23|2474.23|2474.68|2474.68|2474.23|2474.23|0
1606140450000|2020-11-23 14:07:30|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|0
1606140460000|2020-11-23 14:07:40|2474.23|2474.23|2474.13|2474.13|2474.23|2474.23|2474.11|2474.11|0
1606140470000|2020-11-23 14:07:50|2474.07|2474.07|2473.57|2473.57|2474.08|2474.08|2473.57|2473.57|0
1606140480000|2020-11-23 14:08:00|2473.46|2473.46|2473.55|2473.55|2473.55|2473.55|2473.37|2473.37|0
1606140490000|2020-11-23 14:08:10|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|0
1606140500000|2020-11-23 14:08:20|2473.52|2473.52|2473.46|2473.46|2473.52|2473.52|2473.46|2473.46|0
1606140510000|2020-11-23 14:08:30|2473.63|2473.63|2473.74|2473.74|2473.74|2473.74|2473.63|2473.63|0
1606140530000|2020-11-23 14:08:50|2473.91|2473.91|2474|2474|2474|2474|2473.91|2473.91|0
1606140540000|2020-11-23 14:09:00|2473.97|2473.97|2473.99|2473.99|2474.08|2474.08|2473.97|2473.97|0
1606140550000|2020-11-23 14:09:10|2473.81|2473.81|2473.59|2473.59|2473.81|2473.81|2473.59|2473.59|0
1606140560000|2020-11-23 14:09:20|2473.57|2473.57|2473.44|2473.44|2473.58|2473.58|2473.44|2473.44|0
1606140570000|2020-11-23 14:09:30|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|2473.45|0
1606140580000|2020-11-23 14:09:40|2473.28|2473.28|2473.24|2473.24|2473.28|2473.28|2473.24|2473.24|0
1606140590000|2020-11-23 14:09:50|2473.19|2473.19|2473.18|2473.18|2473.19|2473.19|2473.14|2473.14|0
1606140600000|2020-11-23 14:10:00|2473.51|2473.51|2473.39|2473.39|2473.51|2473.51|2473.23|2473.23|0
1606140610000|2020-11-23 14:10:10|2473.45|2473.45|2473.61|2473.61|2473.61|2473.61|2473.45|2473.45|0
1606140620000|2020-11-23 14:10:20|2473.78|2473.78|2473.84|2473.84|2473.84|2473.84|2473.61|2473.61|0
1606140630000|2020-11-23 14:10:30|2473.73|2473.73|2473.76|2473.76|2473.76|2473.76|2473.72|2473.72|0
1606140650000|2020-11-23 14:10:50|2473.71|2473.71|2473.21|2473.21|2473.71|2473.71|2473.21|2473.21|0
1606140670000|2020-11-23 14:11:10|2473.26|2473.26|2473.49|2473.49|2473.49|2473.49|2473.26|2473.26|0
1606140680000|2020-11-23 14:11:20|2473.54|2473.54|2473.53|2473.53|2473.54|2473.54|2473.49|2473.49|0
1606140690000|2020-11-23 14:11:30|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|2473.63|0
1606140710000|2020-11-23 14:11:50|2473.5|2473.5|2473.39|2473.39|2473.5|2473.5|2473.39|2473.39|0
1606140720000|2020-11-23 14:12:00|2473.44|2473.44|2473.11|2473.11|2473.44|2473.44|2473.11|2473.11|0
1606140730000|2020-11-23 14:12:10|2473.07|2473.07|2472.79|2472.79|2473.07|2473.07|2472.79|2472.79|0
1606140740000|2020-11-23 14:12:20|2472.75|2472.75|2473.1|2473.1|2473.1|2473.1|2472.75|2472.75|0
1606140750000|2020-11-23 14:12:30|2473.16|2473.16|2473.21|2473.21|2473.21|2473.21|2473.1|2473.1|0
1606140760000|2020-11-23 14:12:40|2473.44|2473.44|2473.6|2473.6|2473.6|2473.6|2473.44|2473.44|0
1606140770000|2020-11-23 14:12:50|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|2473.54|0
1606140780000|2020-11-23 14:13:00|2473.53|2473.53|2474.28|2474.28|2474.28|2474.28|2473.53|2473.53|0
1606140790000|2020-11-23 14:13:10|2474.23|2474.23|2474.39|2474.39|2474.4|2474.4|2474.23|2474.23|0
1606140820000|2020-11-23 14:13:40|2474.28|2474.28|2473.97|2473.97|2474.28|2474.28|2473.97|2473.97|0
1606140830000|2020-11-23 14:13:50|2474.03|2474.03|2473.69|2473.69|2474.03|2474.03|2473.69|2473.69|0
1606140840000|2020-11-23 14:14:00|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|0
1606140850000|2020-11-23 14:14:10|2473.46|2473.46|2473.32|2473.32|2473.46|2473.46|2473.32|2473.32|0
1606140860000|2020-11-23 14:14:20|2473.34|2473.34|2473.38|2473.38|2473.38|2473.38|2473.34|2473.34|0
1606140870000|2020-11-23 14:14:30|2473.43|2473.43|2473.44|2473.44|2473.44|2473.44|2473.39|2473.39|0
1606140880000|2020-11-23 14:14:40|2473.46|2473.46|2473.11|2473.11|2473.46|2473.46|2473.11|2473.11|0
1606140890000|2020-11-23 14:14:50|2473.08|2473.08|2473.02|2473.02|2473.08|2473.08|2473.02|2473.02|0
1606140900000|2020-11-23 14:15:00|2473.19|2473.19|2473.77|2473.77|2473.77|2473.77|2473.17|2473.17|0
1606140910000|2020-11-23 14:15:10|2473.89|2473.89|2474.33|2474.33|2474.33|2474.33|2473.89|2473.89|0
1606140930000|2020-11-23 14:15:30|2474.45|2474.45|2474.5|2474.5|2474.5|2474.5|2474.45|2474.45|0
1606140940000|2020-11-23 14:15:40|2474.52|2474.52|2474.57|2474.57|2474.57|2474.57|2474.51|2474.51|0
1606140950000|2020-11-23 14:15:50|2474.64|2474.64|2475.31|2475.31|2475.31|2475.31|2474.63|2474.63|0
1606140960000|2020-11-23 14:16:00|2475.37|2475.37|2475.65|2475.65|2475.65|2475.65|2475.37|2475.37|0
1606140970000|2020-11-23 14:16:10|2475.67|2475.67|2475.65|2475.65|2475.67|2475.67|2475.65|2475.65|0
1606140980000|2020-11-23 14:16:20|2475.57|2475.57|2475.4|2475.4|2475.57|2475.57|2475.4|2475.4|0
1606140990000|2020-11-23 14:16:30|2475.56|2475.56|2475.73|2475.73|2475.73|2475.73|2475.56|2475.56|0
1606141000000|2020-11-23 14:16:40|2475.72|2475.72|2475.08|2475.08|2475.72|2475.72|2475.08|2475.08|0
1606141010000|2020-11-23 14:16:50|2475.25|2475.25|2475.25|2475.25|2475.25|2475.25|2475.19|2475.19|0
1606141020000|2020-11-23 14:17:00|2475.31|2475.31|2475.47|2475.47|2475.48|2475.48|2475.31|2475.31|0
1606141040000|2020-11-23 14:17:20|2475.69|2475.69|2476.03|2476.03|2476.03|2476.03|2475.69|2475.69|0
1606141050000|2020-11-23 14:17:30|2475.86|2475.86|2475.66|2475.66|2475.86|2475.86|2475.66|2475.66|0
1606141060000|2020-11-23 14:17:40|2475.71|2475.71|2475.71|2475.71|2475.71|2475.71|2475.71|2475.71|0
1606141070000|2020-11-23 14:17:50|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|2475.6|0
1606141080000|2020-11-23 14:18:00|2475.1|2475.1|2475.09|2475.09|2475.1|2475.1|2474.92|2474.92|0
1606141100000|2020-11-23 14:18:20|2475.42|2475.42|2475.64|2475.64|2475.81|2475.81|2475.42|2475.42|0
1606141110000|2020-11-23 14:18:30|2475.65|2475.65|2475.72|2475.72|2475.72|2475.72|2475.65|2475.65|0
1606141120000|2020-11-23 14:18:40|2476.05|2476.05|2476.06|2476.06|2476.06|2476.06|2476.01|2476.01|0
1606141130000|2020-11-23 14:18:50|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|2476.35|0
1606141140000|2020-11-23 14:19:00|2476.29|2476.29|2476.2|2476.2|2476.29|2476.29|2476.18|2476.18|0
1606141160000|2020-11-23 14:19:20|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|0
1606141170000|2020-11-23 14:19:30|2476.07|2476.07|2474.99|2474.99|2476.07|2476.07|2474.99|2474.99|0
1606141180000|2020-11-23 14:19:40|2474.83|2474.83|2474.54|2474.54|2474.83|2474.83|2474.52|2474.52|0
1606141190000|2020-11-23 14:19:50|2474.42|2474.42|2474.99|2474.99|2474.99|2474.99|2474.42|2474.42|0
1606141200000|2020-11-23 14:20:00|2474.93|2474.93|2475.02|2475.02|2475.02|2475.02|2474.91|2474.91|0
1606141210000|2020-11-23 14:20:10|2475.03|2475.03|2474.9|2474.9|2475.04|2475.04|2474.89|2474.89|0
1606141220000|2020-11-23 14:20:20|2474.91|2474.91|2474.4|2474.4|2474.91|2474.91|2474.24|2474.24|0
1606141230000|2020-11-23 14:20:30|2474.43|2474.43|2474.49|2474.49|2474.49|2474.49|2474.28|2474.28|0
1606141240000|2020-11-23 14:20:40|2474.46|2474.46|2474.38|2474.38|2474.5|2474.5|2474.38|2474.38|0
1606141250000|2020-11-23 14:20:50|2474.37|2474.37|2474.4|2474.4|2474.4|2474.4|2474.37|2474.37|0
1606141260000|2020-11-23 14:21:00|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|2474.29|0
1606141270000|2020-11-23 14:21:10|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|2474.27|0
1606141310000|2020-11-23 14:21:50|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|2474.1|0
1606141320000|2020-11-23 14:22:00|2473.93|2473.93|2473.81|2473.81|2473.98|2473.98|2473.81|2473.81|0
1606141330000|2020-11-23 14:22:10|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|2473.75|0
1606141340000|2020-11-23 14:22:20|2473.71|2473.71|2474.22|2474.22|2474.27|2474.27|2473.71|2473.71|0
1606141360000|2020-11-23 14:22:40|2474.27|2474.27|2474.43|2474.43|2474.44|2474.44|2474.27|2474.27|0
1606141370000|2020-11-23 14:22:50|2474.44|2474.44|2474.43|2474.43|2474.44|2474.44|2474.43|2474.43|0
1606141380000|2020-11-23 14:23:00|2474.6|2474.6|2474.71|2474.71|2474.71|2474.71|2474.6|2474.6|0
1606141390000|2020-11-23 14:23:10|2474.88|2474.88|2474.45|2474.45|2474.88|2474.88|2474.45|2474.45|0
1606141400000|2020-11-23 14:23:20|2474.29|2474.29|2473.97|2473.97|2474.29|2474.29|2473.91|2473.91|0
1606141410000|2020-11-23 14:23:30|2474.3|2474.3|2474.3|2474.3|2474.3|2474.3|2474.3|2474.3|0
1606141430000|2020-11-23 14:23:50|2474.26|2474.26|2474.15|2474.15|2474.26|2474.26|2474.15|2474.15|0
1606141440000|2020-11-23 14:24:00|2474.09|2474.09|2472.98|2472.98|2474.09|2474.09|2472.94|2472.94|0
1606141450000|2020-11-23 14:24:10|2472.81|2472.81|2472.88|2472.88|2473.01|2473.01|2472.73|2472.73|0
1606141460000|2020-11-23 14:24:20|2472.91|2472.91|2472.86|2472.86|2473.19|2473.19|2472.86|2472.86|0
1606141470000|2020-11-23 14:24:30|2472.88|2472.88|2473.33|2473.33|2473.33|2473.33|2472.88|2472.88|0
1606141480000|2020-11-23 14:24:40|2473.49|2473.49|2473.33|2473.33|2473.49|2473.49|2473.33|2473.33|0
1606141490000|2020-11-23 14:24:50|2473.27|2473.27|2473.16|2473.16|2473.27|2473.27|2473.16|2473.16|0
1606141500000|2020-11-23 14:25:00|2473.5|2473.5|2473.16|2473.16|2473.5|2473.5|2473.16|2473.16|0
1606141510000|2020-11-23 14:25:10|2473.24|2473.24|2472.92|2472.92|2473.24|2473.24|2472.9|2472.9|0
1606141520000|2020-11-23 14:25:20|2473.25|2473.25|2473.02|2473.02|2473.45|2473.45|2473.02|2473.02|0
1606141530000|2020-11-23 14:25:30|2472.99|2472.99|2472.36|2472.36|2472.99|2472.99|2472.36|2472.36|0
1606141550000|2020-11-23 14:25:50|2472.3|2472.3|2472.25|2472.25|2472.36|2472.36|2472.25|2472.25|0
1606141560000|2020-11-23 14:26:00|2472.03|2472.03|2471.68|2471.68|2472.03|2472.03|2471.68|2471.68|0
1606141570000|2020-11-23 14:26:10|2471.63|2471.63|2471.62|2471.62|2471.63|2471.63|2471.45|2471.45|0
1606141580000|2020-11-23 14:26:20|2471.56|2471.56|2471.56|2471.56|2471.56|2471.56|2471.56|2471.56|0
1606141590000|2020-11-23 14:26:30|2471.69|2471.69|2471.8|2471.8|2471.8|2471.8|2471.69|2471.69|0
1606141600000|2020-11-23 14:26:40|2471.83|2471.83|2472.06|2472.06|2472.06|2472.06|2471.83|2471.83|0
1606141610000|2020-11-23 14:26:50|2472.1|2472.1|2472.42|2472.42|2472.42|2472.42|2472.1|2472.1|0
1606141620000|2020-11-23 14:27:00|2472.93|2472.93|2472.8|2472.8|2472.93|2472.93|2472.74|2472.74|0
1606141630000|2020-11-23 14:27:10|2472.77|2472.77|2472.85|2472.85|2472.85|2472.85|2472.77|2472.77|0
1606141640000|2020-11-23 14:27:20|2472.83|2472.83|2472.86|2472.86|2472.86|2472.86|2472.83|2472.83|0
1606141650000|2020-11-23 14:27:30|2472.91|2472.91|2473.16|2473.16|2473.44|2473.44|2472.91|2472.91|0
1606141660000|2020-11-23 14:27:40|2473.15|2473.15|2473.5|2473.5|2473.5|2473.5|2473.11|2473.11|0
1606141670000|2020-11-23 14:27:50|2473.71|2473.71|2473.9|2473.9|2473.9|2473.9|2473.71|2473.71|0
1606141680000|2020-11-23 14:28:00|2473.56|2473.56|2473.66|2473.66|2473.66|2473.66|2473.56|2473.56|0
1606141690000|2020-11-23 14:28:10|2473.33|2473.33|2474.14|2474.14|2474.14|2474.14|2473.33|2473.33|0
1606141700000|2020-11-23 14:28:20|2474.35|2474.35|2474.16|2474.16|2474.35|2474.35|2474.16|2474.16|0
1606141710000|2020-11-23 14:28:30|2474.19|2474.19|2474.29|2474.29|2474.29|2474.29|2474.19|2474.19|0
1606141720000|2020-11-23 14:28:40|2474.46|2474.46|2474.51|2474.51|2474.51|2474.51|2474.46|2474.46|0
1606141730000|2020-11-23 14:28:50|2474.47|2474.47|2474.91|2474.91|2474.91|2474.91|2474.47|2474.47|0
1606141740000|2020-11-23 14:29:00|2474.96|2474.96|2475.18|2475.18|2475.3|2475.3|2474.96|2474.96|0
1606141760000|2020-11-23 14:29:20|2475.35|2475.35|2475.52|2475.52|2475.52|2475.52|2475.35|2475.35|0
1606141780000|2020-11-23 14:29:40|2476.02|2476.02|2476.46|2476.46|2476.46|2476.46|2475.85|2475.85|0
1606141790000|2020-11-23 14:29:50|2476.29|2476.29|2477.05|2477.05|2477.05|2477.05|2476.24|2476.24|0
1606141800000|2020-11-23 14:30:00|2477.07|2477.07|2480.6|2480.6|2481.1|2481.1|2477.07|2477.07|0
1606141810000|2020-11-23 14:30:10|2480.56|2480.56|2479.95|2479.95|2480.56|2480.56|2479.58|2479.58|0
1606141820000|2020-11-23 14:30:20|2480.01|2480.01|2479.44|2479.44|2480.56|2480.56|2479.44|2479.44|0
1606141830000|2020-11-23 14:30:30|2479.55|2479.55|2480.12|2480.12|2480.3|2480.3|2479.55|2479.55|0
1606141840000|2020-11-23 14:30:40|2480.01|2480.01|2480.76|2480.76|2481.09|2481.09|2479.85|2479.85|0
1606141850000|2020-11-23 14:30:50|2480.6|2480.6|2479.8|2479.8|2480.6|2480.6|2479.67|2479.67|0
1606141860000|2020-11-23 14:31:00|2479.63|2479.63|2479.53|2479.53|2479.68|2479.68|2479.31|2479.31|0
1606141870000|2020-11-23 14:31:10|2479.36|2479.36|2479.22|2479.22|2479.36|2479.36|2478.85|2478.85|0
1606141880000|2020-11-23 14:31:20|2479.06|2479.06|2479.57|2479.57|2479.57|2479.57|2479.06|2479.06|0
1606141890000|2020-11-23 14:31:30|2479.4|2479.4|2480.07|2480.07|2480.24|2480.24|2479.4|2479.4|0
1606141900000|2020-11-23 14:31:40|2479.96|2479.96|2479.76|2479.76|2479.96|2479.96|2479.76|2479.76|0
1606141910000|2020-11-23 14:31:50|2479.77|2479.77|2480.27|2480.27|2480.27|2480.27|2479.77|2479.77|0
1606141920000|2020-11-23 14:32:00|2480.1|2480.1|2479.94|2479.94|2480.27|2480.27|2479.94|2479.94|0
1606141940000|2020-11-23 14:32:20|2480.1|2480.1|2481.23|2481.23|2481.24|2481.24|2480.06|2480.06|0
1606141950000|2020-11-23 14:32:30|2481.39|2481.39|2481.62|2481.62|2481.79|2481.79|2481.39|2481.39|0
1606141960000|2020-11-23 14:32:40|2481.9|2481.9|2482.69|2482.69|2483.36|2483.36|2481.9|2481.9|0
1606141970000|2020-11-23 14:32:50|2482.86|2482.86|2482.2|2482.2|2482.86|2482.86|2482.2|2482.2|0
1606141980000|2020-11-23 14:33:00|2482.15|2482.15|2482.3|2482.3|2482.3|2482.3|2482.13|2482.13|0
1606141990000|2020-11-23 14:33:10|2482.63|2482.63|2482.13|2482.13|2482.63|2482.63|2481.97|2481.97|0
1606142000000|2020-11-23 14:33:20|2481.97|2481.97|2481.13|2481.13|2481.97|2481.97|2480.9|2480.9|0
1606142010000|2020-11-23 14:33:30|2481.46|2481.46|2480.87|2480.87|2481.46|2481.46|2480.87|2480.87|0
1606142020000|2020-11-23 14:33:40|2480.79|2480.79|2479.42|2479.42|2480.79|2480.79|2479.42|2479.42|0
1606142030000|2020-11-23 14:33:50|2479.48|2479.48|2480.11|2480.11|2480.11|2480.11|2479.48|2479.48|0
1606142040000|2020-11-23 14:34:00|2480.45|2480.45|2480.61|2480.61|2480.61|2480.61|2480.45|2480.45|0
1606142050000|2020-11-23 14:34:10|2480.45|2480.45|2479.9|2479.9|2480.45|2480.45|2479.9|2479.9|0
1606142060000|2020-11-23 14:34:20|2479.73|2479.73|2479.44|2479.44|2479.73|2479.73|2479.31|2479.31|0
1606142070000|2020-11-23 14:34:30|2479.55|2479.55|2479.6|2479.6|2479.77|2479.77|2479.55|2479.55|0
1606142080000|2020-11-23 14:34:40|2479.93|2479.93|2479.93|2479.93|2479.93|2479.93|2479.93|2479.93|0
1606142090000|2020-11-23 14:34:50|2479.6|2479.6|2478.81|2478.81|2479.6|2479.6|2478.81|2478.81|0
1606142100000|2020-11-23 14:35:00|2478.98|2478.98|2477.26|2477.26|2479.2|2479.2|2477.26|2477.26|0
1606142110000|2020-11-23 14:35:10|2477.2|2477.2|2477.44|2477.44|2477.5|2477.5|2477.2|2477.2|0
1606142120000|2020-11-23 14:35:20|2476.98|2476.98|2476.64|2476.64|2476.98|2476.98|2476.58|2476.58|0
1606142130000|2020-11-23 14:35:30|2476.31|2476.31|2476.07|2476.07|2476.31|2476.31|2476.07|2476.07|0
1606142140000|2020-11-23 14:35:40|2475.95|2475.95|2476.54|2476.54|2476.74|2476.74|2475.95|2475.95|0
1606142150000|2020-11-23 14:35:50|2476.7|2476.7|2477.25|2477.25|2477.42|2477.42|2476.7|2476.7|0
1606142160000|2020-11-23 14:36:00|2477.29|2477.29|2477.74|2477.74|2477.88|2477.88|2477.18|2477.18|0
1606142170000|2020-11-23 14:36:10|2477.69|2477.69|2476.49|2476.49|2477.69|2477.69|2476.49|2476.49|0
1606142180000|2020-11-23 14:36:20|2476.32|2476.32|2476.64|2476.64|2476.64|2476.64|2476.3|2476.3|0
1606142190000|2020-11-23 14:36:30|2476.47|2476.47|2476.6|2476.6|2476.65|2476.65|2476.25|2476.25|0
1606142200000|2020-11-23 14:36:40|2476.58|2476.58|2476.58|2476.58|2476.58|2476.58|2476.58|2476.58|0
1606142210000|2020-11-23 14:36:50|2476.47|2476.47|2476.47|2476.47|2476.47|2476.47|2476.47|2476.47|0
1606142220000|2020-11-23 14:37:00|2476.43|2476.43|2476.48|2476.48|2476.48|2476.48|2476.43|2476.43|0
1606142230000|2020-11-23 14:37:10|2476.06|2476.06|2476.12|2476.12|2476.23|2476.23|2475.9|2475.9|0
1606142240000|2020-11-23 14:37:20|2476.45|2476.45|2476.65|2476.65|2476.79|2476.79|2476.45|2476.45|0
1606142250000|2020-11-23 14:37:30|2476.64|2476.64|2476.92|2476.92|2476.92|2476.92|2476.64|2476.64|0
1606142260000|2020-11-23 14:37:40|2477.42|2477.42|2477.63|2477.63|2477.8|2477.8|2477.42|2477.42|0
1606142270000|2020-11-23 14:37:50|2477.62|2477.62|2477.61|2477.61|2477.62|2477.62|2477.61|2477.61|0
1606142280000|2020-11-23 14:38:00|2477.78|2477.78|2477.67|2477.67|2477.83|2477.83|2477.66|2477.66|0
1606142290000|2020-11-23 14:38:10|2477.63|2477.63|2477.4|2477.4|2477.63|2477.63|2477.4|2477.4|0
1606142300000|2020-11-23 14:38:20|2477.48|2477.48|2478.05|2478.05|2478.05|2478.05|2477.41|2477.41|0
1606142310000|2020-11-23 14:38:30|2478.09|2478.09|2479.34|2479.34|2479.34|2479.34|2478.06|2478.06|0
1606142320000|2020-11-23 14:38:40|2479.11|2479.11|2479.11|2479.11|2479.11|2479.11|2479.11|2479.11|0
1606142330000|2020-11-23 14:38:50|2479.28|2479.28|2479.36|2479.36|2479.71|2479.71|2479.28|2479.28|0
1606142340000|2020-11-23 14:39:00|2479.31|2479.31|2479.31|2479.31|2479.31|2479.31|2479.31|2479.31|0
1606142350000|2020-11-23 14:39:10|2479.53|2479.53|2479.95|2479.95|2479.95|2479.95|2479.25|2479.25|0
1606142360000|2020-11-23 14:39:20|2479.78|2479.78|2479.78|2479.78|2479.78|2479.78|2479.78|2479.78|0
1606142370000|2020-11-23 14:39:30|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|0
1606142380000|2020-11-23 14:39:40|2479.32|2479.32|2478.76|2478.76|2479.32|2479.32|2478.76|2478.76|0
1606142390000|2020-11-23 14:39:50|2478.79|2478.79|2478.81|2478.81|2478.81|2478.81|2478.79|2478.79|0
1606142400000|2020-11-23 14:40:00|2478.83|2478.83|2479.04|2479.04|2479.04|2479.04|2478.83|2478.83|0
1606142410000|2020-11-23 14:40:10|2478.82|2478.82|2478.74|2478.74|2479.04|2479.04|2478.74|2478.74|0
1606142420000|2020-11-23 14:40:20|2478.39|2478.39|2477.93|2477.93|2478.39|2478.39|2477.93|2477.93|0
1606142430000|2020-11-23 14:40:30|2477.96|2477.96|2477.45|2477.45|2477.96|2477.96|2477.18|2477.18|0
1606142440000|2020-11-23 14:40:40|2477.51|2477.51|2477.8|2477.8|2477.93|2477.93|2477.51|2477.51|0
1606142450000|2020-11-23 14:40:50|2478.08|2478.08|2479.12|2479.12|2479.12|2479.12|2478.08|2478.08|0
1606142460000|2020-11-23 14:41:00|2479.29|2479.29|2479.08|2479.08|2479.29|2479.29|2479.08|2479.08|0
1606142470000|2020-11-23 14:41:10|2479.13|2479.13|2478.84|2478.84|2479.13|2479.13|2478.84|2478.84|0
1606142480000|2020-11-23 14:41:20|2478.86|2478.86|2479.69|2479.69|2479.77|2479.77|2478.86|2478.86|0
1606142490000|2020-11-23 14:41:30|2479.92|2479.92|2479.7|2479.7|2479.92|2479.92|2479.7|2479.7|0
1606142500000|2020-11-23 14:41:40|2480.08|2480.08|2480.2|2480.2|2480.2|2480.2|2480.08|2480.08|0
1606142510000|2020-11-23 14:41:50|2480.16|2480.16|2480.1|2480.1|2480.16|2480.16|2480.1|2480.1|0
1606142520000|2020-11-23 14:42:00|2480.13|2480.13|2480.25|2480.25|2480.3|2480.3|2480.13|2480.13|0
1606142530000|2020-11-23 14:42:10|2480.29|2480.29|2480.8|2480.8|2480.96|2480.96|2480.29|2480.29|0
1606142540000|2020-11-23 14:42:20|2480.85|2480.85|2482.1|2482.1|2482.1|2482.1|2480.85|2480.85|0
1606142550000|2020-11-23 14:42:30|2481.6|2481.6|2481.99|2481.99|2482|2482|2481.6|2481.6|0
1606142560000|2020-11-23 14:42:40|2482.15|2482.15|2482.46|2482.46|2482.46|2482.46|2482.15|2482.15|0
1606142570000|2020-11-23 14:42:50|2482.44|2482.44|2482.76|2482.76|2482.92|2482.92|2482.27|2482.27|0
1606142580000|2020-11-23 14:43:00|2482.92|2482.92|2483.56|2483.56|2483.56|2483.56|2482.92|2482.92|0
1606142590000|2020-11-23 14:43:10|2483.5|2483.5|2483.58|2483.58|2483.67|2483.67|2483.5|2483.5|0
1606142600000|2020-11-23 14:43:20|2483.69|2483.69|2484.08|2484.08|2484.47|2484.47|2483.69|2483.69|0
1606142610000|2020-11-23 14:43:30|2484.41|2484.41|2484.47|2484.47|2484.47|2484.47|2484.41|2484.41|0
1606142620000|2020-11-23 14:43:40|2484.46|2484.46|2484.34|2484.34|2484.63|2484.63|2484.3|2484.3|0
1606142630000|2020-11-23 14:43:50|2484.32|2484.32|2484.98|2484.98|2484.98|2484.98|2484.32|2484.32|0
1606142640000|2020-11-23 14:44:00|2485.1|2485.1|2485.15|2485.15|2485.49|2485.49|2485.1|2485.1|0
1606142650000|2020-11-23 14:44:10|2484.99|2484.99|2484.99|2484.99|2484.99|2484.99|2484.82|2484.82|0
1606142660000|2020-11-23 14:44:20|2485.04|2485.04|2485.16|2485.16|2485.16|2485.16|2485.04|2485.04|0
1606142670000|2020-11-23 14:44:30|2485.32|2485.32|2485.27|2485.27|2485.32|2485.32|2485.27|2485.27|0
1606142680000|2020-11-23 14:44:40|2485.26|2485.26|2485.26|2485.26|2485.26|2485.26|2485.26|2485.26|0
1606142690000|2020-11-23 14:44:50|2485.2|2485.2|2485.21|2485.21|2485.22|2485.22|2485.2|2485.2|0
1606142700000|2020-11-23 14:45:00|2485.71|2485.71|2487.4|2487.4|2487.62|2487.62|2485.71|2485.71|0
1606142710000|2020-11-23 14:45:10|2486.51|2486.51|2487.52|2487.52|2487.52|2487.52|2486.29|2486.29|0
1606142720000|2020-11-23 14:45:20|2488.11|2488.11|2487.84|2487.84|2488.15|2488.15|2487.65|2487.65|0
1606142730000|2020-11-23 14:45:30|2487.51|2487.51|2489.42|2489.42|2489.42|2489.42|2487.34|2487.34|0
1606142740000|2020-11-23 14:45:40|2489.44|2489.44|2489.96|2489.96|2490.13|2490.13|2489.2|2489.2|0
1606142750000|2020-11-23 14:45:50|2490.05|2490.05|2489.52|2489.52|2490.06|2490.06|2489.52|2489.52|0
1606142760000|2020-11-23 14:46:00|2489.58|2489.58|2489.63|2489.63|2489.63|2489.63|2489.58|2489.58|0
1606142770000|2020-11-23 14:46:10|2490.13|2490.13|2490.64|2490.64|2490.64|2490.64|2490.13|2490.13|0
1606142780000|2020-11-23 14:46:20|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|0
1606142790000|2020-11-23 14:46:30|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|2490.83|0
1606142800000|2020-11-23 14:46:40|2491|2491|2491.68|2491.68|2491.68|2491.68|2491|2491|0
1606142810000|2020-11-23 14:46:50|2491.62|2491.62|2491.01|2491.01|2491.62|2491.62|2491.01|2491.01|0
1606142820000|2020-11-23 14:47:00|2491.05|2491.05|2491.76|2491.76|2491.87|2491.87|2491.05|2491.05|0
1606142830000|2020-11-23 14:47:10|2491.69|2491.69|2490.57|2490.57|2491.72|2491.72|2490.57|2490.57|0
1606142850000|2020-11-23 14:47:30|2490.55|2490.55|2490|2490|2490.55|2490.55|2490|2490|0
1606142860000|2020-11-23 14:47:40|2490.17|2490.17|2490.76|2490.76|2490.76|2490.76|2490.17|2490.17|0
1606142870000|2020-11-23 14:47:50|2490.93|2490.93|2491.07|2491.07|2491.07|2491.07|2490.93|2490.93|0
1606142880000|2020-11-23 14:48:00|2491.18|2491.18|2490.67|2490.67|2491.36|2491.36|2490.67|2490.67|0
1606142890000|2020-11-23 14:48:10|2490.6|2490.6|2490.2|2490.2|2490.6|2490.6|2489.59|2489.59|0
1606142900000|2020-11-23 14:48:20|2490.26|2490.26|2490.23|2490.23|2490.28|2490.28|2490.23|2490.23|0
1606142910000|2020-11-23 14:48:30|2490.21|2490.21|2490.16|2490.16|2490.21|2490.21|2490.16|2490.16|0
1606142920000|2020-11-23 14:48:40|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|0
1606142930000|2020-11-23 14:48:50|2490.38|2490.38|2490.41|2490.41|2490.41|2490.41|2490.38|2490.38|0
1606142940000|2020-11-23 14:49:00|2490.36|2490.36|2488.36|2488.36|2490.36|2490.36|2488.36|2488.36|0
1606142950000|2020-11-23 14:49:10|2488.13|2488.13|2488.99|2488.99|2489.01|2489.01|2488.11|2488.11|0
1606142960000|2020-11-23 14:49:20|2488.94|2488.94|2488.2|2488.2|2488.94|2488.94|2488.2|2488.2|0
1606142970000|2020-11-23 14:49:30|2488.04|2488.04|2488.48|2488.48|2488.48|2488.48|2488.04|2488.04|0
1606142980000|2020-11-23 14:49:40|2488.43|2488.43|2488.59|2488.59|2488.59|2488.59|2488.43|2488.43|0
1606142990000|2020-11-23 14:49:50|2488.76|2488.76|2488.81|2488.81|2488.81|2488.81|2488.76|2488.76|0
1606143000000|2020-11-23 14:50:00|2488.74|2488.74|2489.42|2489.42|2489.42|2489.42|2488.74|2488.74|0
1606143010000|2020-11-23 14:50:10|2489.45|2489.45|2489.62|2489.62|2489.62|2489.62|2489.45|2489.45|0
1606143020000|2020-11-23 14:50:20|2489.51|2489.51|2488.38|2488.38|2489.51|2489.51|2488.38|2488.38|0
1606143030000|2020-11-23 14:50:30|2488.88|2488.88|2489.21|2489.21|2489.21|2489.21|2488.88|2488.88|0
1606143040000|2020-11-23 14:50:40|2489.24|2489.24|2489.55|2489.55|2489.55|2489.55|2489.21|2489.21|0
1606143050000|2020-11-23 14:50:50|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|0
1606143060000|2020-11-23 14:51:00|2489.45|2489.45|2489.09|2489.09|2490.16|2490.16|2489.09|2489.09|0
1606143070000|2020-11-23 14:51:10|2489.03|2489.03|2488.74|2488.74|2489.03|2489.03|2488.37|2488.37|0
1606143080000|2020-11-23 14:51:20|2488.8|2488.8|2488.74|2488.74|2489.47|2489.47|2488.57|2488.57|0
1606143090000|2020-11-23 14:51:30|2488.51|2488.51|2488.78|2488.78|2488.78|2488.78|2488.35|2488.35|0
1606143100000|2020-11-23 14:51:40|2488.61|2488.61|2488.44|2488.44|2488.61|2488.61|2488.44|2488.44|0
1606143110000|2020-11-23 14:51:50|2488.61|2488.61|2488.54|2488.54|2488.61|2488.61|2488.51|2488.51|0
1606143120000|2020-11-23 14:52:00|2488.49|2488.49|2488.66|2488.66|2488.71|2488.71|2488.49|2488.49|0
1606143130000|2020-11-23 14:52:10|2488.55|2488.55|2489|2489|2489.33|2489.33|2488.55|2488.55|0
1606143140000|2020-11-23 14:52:20|2488.96|2488.96|2488.68|2488.68|2488.96|2488.96|2488.62|2488.62|0
1606143150000|2020-11-23 14:52:30|2488.84|2488.84|2488.76|2488.76|2488.84|2488.84|2488.76|2488.76|0
1606143160000|2020-11-23 14:52:40|2488.92|2488.92|2489.32|2489.32|2489.32|2489.32|2488.92|2488.92|0
1606143170000|2020-11-23 14:52:50|2489.36|2489.36|2490.11|2490.11|2490.11|2490.11|2489.36|2489.36|0
1606143180000|2020-11-23 14:53:00|2490.12|2490.12|2489.96|2489.96|2490.29|2490.29|2489.96|2489.96|0
1606143190000|2020-11-23 14:53:10|2489.78|2489.78|2489.95|2489.95|2489.96|2489.96|2489.78|2489.78|0
1606143200000|2020-11-23 14:53:20|2489.83|2489.83|2489.87|2489.87|2489.87|2489.87|2489.83|2489.83|0
1606143210000|2020-11-23 14:53:30|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|0
1606143220000|2020-11-23 14:53:40|2490.1|2490.1|2490.15|2490.15|2490.15|2490.15|2490.1|2490.1|0
1606143230000|2020-11-23 14:53:50|2490.65|2490.65|2490.31|2490.31|2490.82|2490.82|2490.31|2490.31|0
1606143240000|2020-11-23 14:54:00|2490.36|2490.36|2490.42|2490.42|2490.42|2490.42|2490.36|2490.36|0
1606143250000|2020-11-23 14:54:10|2490.39|2490.39|2490.39|2490.39|2490.39|2490.39|2490.39|2490.39|0
1606143260000|2020-11-23 14:54:20|2490.27|2490.27|2490.19|2490.19|2490.45|2490.45|2490.17|2490.17|0
1606143270000|2020-11-23 14:54:30|2490.15|2490.15|2489.37|2489.37|2490.15|2490.15|2489.31|2489.31|0
1606143290000|2020-11-23 14:54:50|2489.43|2489.43|2489.51|2489.51|2489.51|2489.51|2489.43|2489.43|0
1606143300000|2020-11-23 14:55:00|2489.34|2489.34|2489.28|2489.28|2489.34|2489.34|2489.28|2489.28|0
1606143310000|2020-11-23 14:55:10|2489.45|2489.45|2489.78|2489.78|2489.78|2489.78|2489.45|2489.45|0
1606143320000|2020-11-23 14:55:20|2489.73|2489.73|2489.18|2489.18|2489.73|2489.73|2489.18|2489.18|0
1606143330000|2020-11-23 14:55:30|2489.13|2489.13|2489|2489|2489.18|2489.18|2488.83|2488.83|0
1606143340000|2020-11-23 14:55:40|2489.49|2489.49|2489.66|2489.66|2489.66|2489.66|2489.49|2489.49|0
1606143350000|2020-11-23 14:55:50|2489.72|2489.72|2489.59|2489.59|2489.92|2489.92|2489.38|2489.38|0
1606143360000|2020-11-23 14:56:00|2489.75|2489.75|2489.75|2489.75|2490.09|2490.09|2489.75|2489.75|0
1606143370000|2020-11-23 14:56:10|2489.59|2489.59|2489.37|2489.37|2489.7|2489.7|2489.37|2489.37|0
1606143380000|2020-11-23 14:56:20|2489.14|2489.14|2488.83|2488.83|2489.14|2489.14|2488.72|2488.72|0
1606143390000|2020-11-23 14:56:30|2489|2489|2489.16|2489.16|2489.16|2489.16|2489|2489|0
1606143400000|2020-11-23 14:56:40|2489.11|2489.11|2490.04|2490.04|2490.21|2490.21|2489.11|2489.11|0
1606143410000|2020-11-23 14:56:50|2490.1|2490.1|2489.71|2489.71|2490.31|2490.31|2489.38|2489.38|0
1606143420000|2020-11-23 14:57:00|2490.21|2490.21|2490.32|2490.32|2490.48|2490.48|2490.21|2490.21|0
1606143430000|2020-11-23 14:57:10|2490.43|2490.43|2490.71|2490.71|2490.72|2490.72|2490.43|2490.43|0
1606143440000|2020-11-23 14:57:20|2490.88|2490.88|2491.04|2491.04|2491.04|2491.04|2490.88|2490.88|0
1606143450000|2020-11-23 14:57:30|2490.93|2490.93|2491.41|2491.41|2491.61|2491.61|2490.93|2490.93|0
1606143460000|2020-11-23 14:57:40|2491.43|2491.43|2491.04|2491.04|2491.43|2491.43|2491.04|2491.04|0
1606143470000|2020-11-23 14:57:50|2490.98|2490.98|2490.83|2490.83|2490.98|2490.98|2490.82|2490.82|0
1606143480000|2020-11-23 14:58:00|2491|2491|2491.43|2491.43|2491.77|2491.77|2491|2491|0
1606143490000|2020-11-23 14:58:10|2491.77|2491.77|2491.87|2491.87|2492.09|2492.09|2491.77|2491.77|0
1606143500000|2020-11-23 14:58:20|2492.04|2492.04|2491.25|2491.25|2492.04|2492.04|2491.25|2491.25|0
1606143510000|2020-11-23 14:58:30|2491.2|2491.2|2491.27|2491.27|2491.27|2491.27|2491.16|2491.16|0
1606143520000|2020-11-23 14:58:40|2491.33|2491.33|2490.82|2490.82|2491.33|2491.33|2490.82|2490.82|0
1606143530000|2020-11-23 14:58:50|2490.71|2490.71|2490.37|2490.37|2490.71|2490.71|2490.37|2490.37|0
1606143540000|2020-11-23 14:59:00|2490.31|2490.31|2490.31|2490.31|2490.31|2490.31|2490.31|2490.31|0
1606143550000|2020-11-23 14:59:10|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|2490.2|0
1606143560000|2020-11-23 14:59:20|2490.14|2490.14|2490.2|2490.2|2490.2|2490.2|2490.14|2490.14|0
1606143570000|2020-11-23 14:59:30|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|0
1606143580000|2020-11-23 14:59:40|2490.09|2490.09|2489.92|2489.92|2490.09|2490.09|2489.92|2489.92|0
1606143590000|2020-11-23 14:59:50|2489.91|2489.91|2489.03|2489.03|2489.91|2489.91|2488.7|2488.7|0
1606143600000|2020-11-23 15:00:00|2489.36|2489.36|2489.64|2489.64|2489.64|2489.64|2489.22|2489.22|0
1606143610000|2020-11-23 15:00:10|2489.76|2489.76|2489.62|2489.62|2489.95|2489.95|2489.62|2489.62|0
1606143620000|2020-11-23 15:00:20|2489.73|2489.73|2489.45|2489.45|2489.73|2489.73|2489.45|2489.45|0
1606143630000|2020-11-23 15:00:30|2489.51|2489.51|2489.52|2489.52|2489.52|2489.52|2489.51|2489.51|0
1606143640000|2020-11-23 15:00:40|2489.35|2489.35|2489.1|2489.1|2489.69|2489.69|2489.1|2489.1|0
1606143660000|2020-11-23 15:01:00|2489.27|2489.27|2489.03|2489.03|2489.27|2489.27|2489.03|2489.03|0
1606143670000|2020-11-23 15:01:10|2489.47|2489.47|2490|2490|2490|2490|2489.47|2489.47|0
1606143680000|2020-11-23 15:01:20|2490.16|2490.16|2490.28|2490.28|2490.28|2490.28|2490.16|2490.16|0
1606143690000|2020-11-23 15:01:30|2490.32|2490.32|2490.2|2490.2|2490.34|2490.34|2490.2|2490.2|0
1606143700000|2020-11-23 15:01:40|2490.03|2490.03|2491.34|2491.34|2491.45|2491.45|2490.03|2490.03|0
1606143710000|2020-11-23 15:01:50|2491.28|2491.28|2491.15|2491.15|2491.28|2491.28|2491.11|2491.11|0
1606143720000|2020-11-23 15:02:00|2491.16|2491.16|2491.1|2491.1|2491.16|2491.16|2491.1|2491.1|0
1606143730000|2020-11-23 15:02:10|2490.77|2490.77|2490.06|2490.06|2490.77|2490.77|2489.75|2489.75|0
1606143740000|2020-11-23 15:02:20|2490.12|2490.12|2490.52|2490.52|2490.52|2490.52|2490.12|2490.12|0
1606143750000|2020-11-23 15:02:30|2490.85|2490.85|2491.07|2491.07|2491.09|2491.09|2490.85|2490.85|0
1606143760000|2020-11-23 15:02:40|2491.13|2491.13|2490.91|2490.91|2491.25|2491.25|2490.91|2490.91|0
1606143770000|2020-11-23 15:02:50|2490.75|2490.75|2490.75|2490.75|2490.76|2490.76|2490.75|2490.75|0
1606143780000|2020-11-23 15:03:00|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|2490.92|0
1606143790000|2020-11-23 15:03:10|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|0
1606143810000|2020-11-23 15:03:30|2490.75|2490.75|2490.56|2490.56|2490.75|2490.75|2490.56|2490.56|0
1606143820000|2020-11-23 15:03:40|2490.52|2490.52|2490.8|2490.8|2490.8|2490.8|2490.52|2490.52|0
1606143830000|2020-11-23 15:03:50|2490.97|2490.97|2491.74|2491.74|2491.74|2491.74|2490.97|2490.97|0
1606143840000|2020-11-23 15:04:00|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|2491.57|0
1606143850000|2020-11-23 15:04:10|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|0
1606143860000|2020-11-23 15:04:20|2491.76|2491.76|2491.72|2491.72|2491.93|2491.93|2491.72|2491.72|0
1606143870000|2020-11-23 15:04:30|2491.67|2491.67|2491.63|2491.63|2491.79|2491.79|2491.58|2491.58|0
1606143880000|2020-11-23 15:04:40|2491.54|2491.54|2491.31|2491.31|2491.54|2491.54|2491.26|2491.26|0
1606143890000|2020-11-23 15:04:50|2491.35|2491.35|2490.62|2490.62|2491.35|2491.35|2490.62|2490.62|0
1606143900000|2020-11-23 15:05:00|2490.58|2490.58|2490.52|2490.52|2490.58|2490.58|2490.52|2490.52|0
1606143910000|2020-11-23 15:05:10|2490.4|2490.4|2489.9|2489.9|2490.4|2490.4|2489.86|2489.86|0
1606143920000|2020-11-23 15:05:20|2489.95|2489.95|2489.93|2489.93|2490.1|2490.1|2489.93|2489.93|0
1606143930000|2020-11-23 15:05:30|2489.77|2489.77|2489.62|2489.62|2489.77|2489.77|2489.62|2489.62|0
1606143940000|2020-11-23 15:05:40|2489.9|2489.9|2490.44|2490.44|2490.44|2490.44|2489.9|2489.9|0
1606143950000|2020-11-23 15:05:50|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|2490.6|0
1606143960000|2020-11-23 15:06:00|2489.98|2489.98|2489.77|2489.77|2489.98|2489.98|2489.77|2489.77|0
1606143970000|2020-11-23 15:06:10|2489.44|2489.44|2489.55|2489.55|2489.77|2489.77|2489.44|2489.44|0
1606143980000|2020-11-23 15:06:20|2489.61|2489.61|2489.77|2489.77|2489.94|2489.94|2489.61|2489.61|0
1606143990000|2020-11-23 15:06:30|2489.61|2489.61|2489.28|2489.28|2489.78|2489.78|2489.28|2489.28|0
1606144000000|2020-11-23 15:06:40|2489.22|2489.22|2489.13|2489.13|2489.22|2489.22|2489.13|2489.13|0
1606144010000|2020-11-23 15:06:50|2489.07|2489.07|2488.74|2488.74|2489.07|2489.07|2488.57|2488.57|0
1606144020000|2020-11-23 15:07:00|2488.94|2488.94|2488.62|2488.62|2488.94|2488.94|2488.62|2488.62|0
1606144030000|2020-11-23 15:07:10|2488.6|2488.6|2488.13|2488.13|2488.6|2488.6|2488.11|2488.11|0
1606144040000|2020-11-23 15:07:20|2488.07|2488.07|2488.5|2488.5|2488.5|2488.5|2488.07|2488.07|0
1606144050000|2020-11-23 15:07:30|2488.56|2488.56|2488.71|2488.71|2488.98|2488.98|2488.48|2488.48|0
1606144070000|2020-11-23 15:07:50|2488.59|2488.59|2488.36|2488.36|2488.59|2488.59|2488.36|2488.36|0
1606144080000|2020-11-23 15:08:00|2488.31|2488.31|2488.36|2488.36|2488.36|2488.36|2488.31|2488.31|0
1606144090000|2020-11-23 15:08:10|2488.2|2488.2|2488.47|2488.47|2488.69|2488.69|2488.2|2488.2|0
1606144100000|2020-11-23 15:08:20|2488.42|2488.42|2488.67|2488.67|2488.67|2488.67|2488.25|2488.25|0
1606144110000|2020-11-23 15:08:30|2488.78|2488.78|2488.67|2488.67|2488.78|2488.78|2488.62|2488.62|0
1606144120000|2020-11-23 15:08:40|2488.73|2488.73|2489.23|2489.23|2489.23|2489.23|2488.73|2488.73|0
1606144130000|2020-11-23 15:08:50|2489.06|2489.06|2489.06|2489.06|2489.06|2489.06|2488.9|2488.9|0
1606144140000|2020-11-23 15:09:00|2489.23|2489.23|2489.36|2489.36|2489.36|2489.36|2489.19|2489.19|0
1606144150000|2020-11-23 15:09:10|2489.25|2489.25|2487.98|2487.98|2489.25|2489.25|2487.98|2487.98|0
1606144160000|2020-11-23 15:09:20|2488.09|2488.09|2487.83|2487.83|2488.09|2488.09|2487.83|2487.83|0
1606144170000|2020-11-23 15:09:30|2487.87|2487.87|2488.04|2488.04|2488.04|2488.04|2487.87|2487.87|0
1606144180000|2020-11-23 15:09:40|2488.21|2488.21|2488.32|2488.32|2488.37|2488.37|2488.21|2488.21|0
1606144190000|2020-11-23 15:09:50|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|0
1606144200000|2020-11-23 15:10:00|2487.98|2487.98|2487.81|2487.81|2487.98|2487.98|2487.81|2487.81|0
1606144210000|2020-11-23 15:10:10|2487.64|2487.64|2487.64|2487.64|2487.64|2487.64|2487.64|2487.64|0
1606144220000|2020-11-23 15:10:20|2487.6|2487.6|2487.6|2487.6|2487.6|2487.6|2487.6|2487.6|0
1606144230000|2020-11-23 15:10:30|2487.81|2487.81|2488.55|2488.55|2488.55|2488.55|2487.81|2487.81|0
1606144240000|2020-11-23 15:10:40|2488.59|2488.59|2488.72|2488.72|2488.76|2488.76|2488.59|2488.59|0
1606144250000|2020-11-23 15:10:50|2488.56|2488.56|2487.75|2487.75|2488.56|2488.56|2487.75|2487.75|0
1606144260000|2020-11-23 15:11:00|2487.64|2487.64|2487.09|2487.09|2487.64|2487.64|2487.05|2487.05|0
1606144270000|2020-11-23 15:11:10|2487.2|2487.2|2487.47|2487.47|2487.49|2487.49|2487.2|2487.2|0
1606144280000|2020-11-23 15:11:20|2487.97|2487.97|2488.13|2488.13|2488.13|2488.13|2487.97|2487.97|0
1606144290000|2020-11-23 15:11:30|2487.97|2487.97|2487.19|2487.19|2488.02|2488.02|2487.19|2487.19|0
1606144300000|2020-11-23 15:11:40|2487.16|2487.16|2487.64|2487.64|2487.77|2487.77|2487.1|2487.1|0
1606144310000|2020-11-23 15:11:50|2487.3|2487.3|2487.1|2487.1|2487.3|2487.3|2486.89|2486.89|0
1606144320000|2020-11-23 15:12:00|2486.94|2486.94|2486.55|2486.55|2486.94|2486.94|2486.55|2486.55|0
1606144330000|2020-11-23 15:12:10|2486.57|2486.57|2486.59|2486.59|2486.59|2486.59|2486.57|2486.57|0
1606144340000|2020-11-23 15:12:20|2486.63|2486.63|2486.32|2486.32|2486.65|2486.65|2486.32|2486.32|0
1606144350000|2020-11-23 15:12:30|2486.26|2486.26|2486.11|2486.11|2486.26|2486.26|2486.06|2486.06|0
1606144360000|2020-11-23 15:12:40|2486.08|2486.08|2486.08|2486.08|2486.24|2486.24|2486.08|2486.08|0
1606144370000|2020-11-23 15:12:50|2486.11|2486.11|2486.52|2486.52|2486.52|2486.52|2486.11|2486.11|0
1606144380000|2020-11-23 15:13:00|2486.58|2486.58|2486.81|2486.81|2486.81|2486.81|2486.26|2486.26|0
1606144390000|2020-11-23 15:13:10|2486.87|2486.87|2486.93|2486.93|2486.99|2486.99|2486.87|2486.87|0
1606144400000|2020-11-23 15:13:20|2487.04|2487.04|2487.03|2487.03|2487.16|2487.16|2486.93|2486.93|0
1606144410000|2020-11-23 15:13:30|2487.14|2487.14|2487.08|2487.08|2487.14|2487.14|2487.08|2487.08|0
1606144420000|2020-11-23 15:13:40|2487.2|2487.2|2486.99|2486.99|2487.2|2487.2|2486.99|2486.99|0
1606144430000|2020-11-23 15:13:50|2486.76|2486.76|2486.36|2486.36|2486.76|2486.76|2486.36|2486.36|0
1606144440000|2020-11-23 15:14:00|2486.03|2486.03|2485.72|2485.72|2486.03|2486.03|2485.72|2485.72|0
1606144450000|2020-11-23 15:14:10|2485.89|2485.89|2486.41|2486.41|2486.53|2486.53|2485.89|2485.89|0
1606144470000|2020-11-23 15:14:30|2486.59|2486.59|2486.59|2486.59|2486.64|2486.64|2486.59|2486.59|0
1606144480000|2020-11-23 15:14:40|2486.53|2486.53|2486.53|2486.53|2486.53|2486.53|2486.47|2486.47|0
1606144490000|2020-11-23 15:14:50|2486.55|2486.55|2486.11|2486.11|2486.56|2486.56|2486.11|2486.11|0
1606144500000|2020-11-23 15:15:00|2486.07|2486.07|2486.18|2486.18|2486.23|2486.23|2486.07|2486.07|0
1606144510000|2020-11-23 15:15:10|2486.34|2486.34|2486.4|2486.4|2486.4|2486.4|2486.34|2486.34|0
1606144520000|2020-11-23 15:15:20|2486.51|2486.51|2486.35|2486.35|2486.51|2486.51|2486.35|2486.35|0
1606144530000|2020-11-23 15:15:30|2486.18|2486.18|2486.01|2486.01|2486.18|2486.18|2486.01|2486.01|0
1606144540000|2020-11-23 15:15:40|2486.07|2486.07|2486.44|2486.44|2486.44|2486.44|2486.07|2486.07|0
1606144550000|2020-11-23 15:15:50|2486.11|2486.11|2486.11|2486.11|2486.11|2486.11|2486.11|2486.11|0
1606144560000|2020-11-23 15:16:00|2486.07|2486.07|2486.33|2486.33|2486.33|2486.33|2485.89|2485.89|0
1606144570000|2020-11-23 15:16:10|2486.5|2486.5|2487.12|2487.12|2487.12|2487.12|2486.5|2486.5|0
1606144580000|2020-11-23 15:16:20|2487.06|2487.06|2487.61|2487.61|2487.67|2487.67|2487.06|2487.06|0
1606144590000|2020-11-23 15:16:30|2487.64|2487.64|2487.52|2487.52|2487.64|2487.64|2487.52|2487.52|0
1606144600000|2020-11-23 15:16:40|2487.81|2487.81|2488.27|2488.27|2488.31|2488.31|2487.81|2487.81|0
1606144620000|2020-11-23 15:17:00|2488.39|2488.39|2489.64|2489.64|2489.64|2489.64|2488.39|2488.39|0
1606144630000|2020-11-23 15:17:10|2489.7|2489.7|2489.6|2489.6|2489.7|2489.7|2489.59|2489.59|0
1606144640000|2020-11-23 15:17:20|2489.65|2489.65|2489.93|2489.93|2489.93|2489.93|2489.65|2489.65|0
1606144650000|2020-11-23 15:17:30|2489.76|2489.76|2489.81|2489.81|2489.81|2489.81|2489.7|2489.7|0
1606144660000|2020-11-23 15:17:40|2489.75|2489.75|2489.66|2489.66|2490.22|2490.22|2489.66|2489.66|0
1606144670000|2020-11-23 15:17:50|2489.69|2489.69|2490.11|2490.11|2490.11|2490.11|2489.69|2489.69|0
1606144680000|2020-11-23 15:18:00|2490.27|2490.27|2490.11|2490.11|2490.27|2490.27|2490.11|2490.11|0
1606144690000|2020-11-23 15:18:10|2490.43|2490.43|2490.43|2490.43|2490.43|2490.43|2490.43|2490.43|0
1606144700000|2020-11-23 15:18:20|2490.48|2490.48|2489.66|2489.66|2490.48|2490.48|2489.66|2489.66|0
1606144720000|2020-11-23 15:18:40|2489.49|2489.49|2489.48|2489.48|2489.49|2489.49|2489.45|2489.45|0
1606144730000|2020-11-23 15:18:50|2489.64|2489.64|2489.3|2489.3|2489.64|2489.64|2489.3|2489.3|0
1606144740000|2020-11-23 15:19:00|2489.42|2489.42|2489.53|2489.53|2489.53|2489.53|2489.42|2489.42|0
1606144750000|2020-11-23 15:19:10|2489.36|2489.36|2489.19|2489.19|2489.36|2489.36|2489.16|2489.16|0
1606144760000|2020-11-23 15:19:20|2489.36|2489.36|2489.44|2489.44|2489.44|2489.44|2489.36|2489.36|0
1606144770000|2020-11-23 15:19:30|2489.5|2489.5|2490.21|2490.21|2490.21|2490.21|2489.5|2489.5|0
1606144780000|2020-11-23 15:19:40|2490.32|2490.32|2490.32|2490.32|2490.65|2490.65|2490.32|2490.32|0
1606144790000|2020-11-23 15:19:50|2490.36|2490.36|2490.35|2490.35|2490.36|2490.36|2490.35|2490.35|0
1606144800000|2020-11-23 15:20:00|2490.52|2490.52|2491.08|2491.08|2491.08|2491.08|2490.46|2490.46|0
1606144810000|2020-11-23 15:20:10|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|0
1606144820000|2020-11-23 15:20:20|2491.27|2491.27|2491.27|2491.27|2491.27|2491.27|2491.27|2491.27|0
1606144830000|2020-11-23 15:20:30|2491.6|2491.6|2491.86|2491.86|2491.86|2491.86|2491.6|2491.6|0
1606144840000|2020-11-23 15:20:40|2492.09|2492.09|2492.09|2492.09|2492.09|2492.09|2492.09|2492.09|0
1606144850000|2020-11-23 15:20:50|2492.32|2492.32|2492.83|2492.83|2492.83|2492.83|2492.32|2492.32|0
1606144860000|2020-11-23 15:21:00|2492.66|2492.66|2492.57|2492.57|2492.66|2492.66|2492.57|2492.57|0
1606144870000|2020-11-23 15:21:10|2492.53|2492.53|2492.79|2492.79|2492.79|2492.79|2492.53|2492.53|0
1606144880000|2020-11-23 15:21:20|2492.83|2492.83|2493.17|2493.17|2493.33|2493.33|2492.83|2492.83|0
1606144890000|2020-11-23 15:21:30|2493|2493|2493.11|2493.11|2493.11|2493.11|2493|2493|0
1606144900000|2020-11-23 15:21:40|2493.27|2493.27|2494.25|2494.25|2494.25|2494.25|2493.27|2493.27|0
1606144910000|2020-11-23 15:21:50|2494.42|2494.42|2494.36|2494.36|2494.42|2494.42|2494.36|2494.36|0
1606144920000|2020-11-23 15:22:00|2494.45|2494.45|2494.73|2494.73|2494.77|2494.77|2494.45|2494.45|0
1606144930000|2020-11-23 15:22:10|2494.62|2494.62|2494.32|2494.32|2494.62|2494.62|2494.32|2494.32|0
1606144940000|2020-11-23 15:22:20|2494.48|2494.48|2494.65|2494.65|2494.65|2494.65|2494.48|2494.48|0
1606144950000|2020-11-23 15:22:30|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|0
1606144960000|2020-11-23 15:22:40|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|0
1606144970000|2020-11-23 15:22:50|2494.61|2494.61|2494.87|2494.87|2494.87|2494.87|2494.61|2494.61|0
1606144980000|2020-11-23 15:23:00|2494.93|2494.93|2495.7|2495.7|2495.7|2495.7|2494.93|2494.93|0
1606144990000|2020-11-23 15:23:10|2495.75|2495.75|2495.75|2495.75|2495.75|2495.75|2495.75|2495.75|0
1606145000000|2020-11-23 15:23:20|2495.8|2495.8|2495.65|2495.65|2495.82|2495.82|2495.64|2495.64|0
1606145010000|2020-11-23 15:23:30|2495.82|2495.82|2495.65|2495.65|2495.82|2495.82|2495.65|2495.65|0
1606145020000|2020-11-23 15:23:40|2495.82|2495.82|2495.93|2495.93|2496.43|2496.43|2495.82|2495.82|0
1606145040000|2020-11-23 15:24:00|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|0
1606145050000|2020-11-23 15:24:10|2495.93|2495.93|2495.27|2495.27|2495.93|2495.93|2494.96|2494.96|0
1606145060000|2020-11-23 15:24:20|2495.33|2495.33|2495.59|2495.59|2495.59|2495.59|2495.33|2495.33|0
1606145070000|2020-11-23 15:24:30|2495.71|2495.71|2495.71|2495.71|2496.21|2496.21|2495.71|2495.71|0
1606145080000|2020-11-23 15:24:40|2495.59|2495.59|2495.85|2495.85|2495.85|2495.85|2495.59|2495.59|0
1606145090000|2020-11-23 15:24:50|2495.63|2495.63|2494.85|2494.85|2495.63|2495.63|2494.63|2494.63|0
1606145100000|2020-11-23 15:25:00|2494.81|2494.81|2493.57|2493.57|2494.81|2494.81|2493.57|2493.57|0
1606145110000|2020-11-23 15:25:10|2493.75|2493.75|2494.2|2494.2|2494.2|2494.2|2493.75|2493.75|0
1606145120000|2020-11-23 15:25:20|2494.23|2494.23|2493.47|2493.47|2494.23|2494.23|2493.47|2493.47|0
1606145130000|2020-11-23 15:25:30|2493.44|2493.44|2493.87|2493.87|2493.87|2493.87|2493.44|2493.44|0
1606145140000|2020-11-23 15:25:40|2493.92|2493.92|2494.96|2494.96|2494.96|2494.96|2493.92|2493.92|0
1606145150000|2020-11-23 15:25:50|2495.13|2495.13|2494.95|2494.95|2495.13|2495.13|2494.95|2494.95|0
1606145160000|2020-11-23 15:26:00|2494.9|2494.9|2493.96|2493.96|2494.9|2494.9|2493.88|2493.88|0
1606145170000|2020-11-23 15:26:10|2494.01|2494.01|2494.72|2494.72|2494.72|2494.72|2494.01|2494.01|0
1606145180000|2020-11-23 15:26:20|2494.68|2494.68|2494.29|2494.29|2494.68|2494.68|2494.29|2494.29|0
1606145190000|2020-11-23 15:26:30|2494.24|2494.24|2493.63|2493.63|2494.24|2494.24|2493.63|2493.63|0
1606145200000|2020-11-23 15:26:40|2493.57|2493.57|2493.73|2493.73|2493.73|2493.73|2493.57|2493.57|0
1606145210000|2020-11-23 15:26:50|2493.84|2493.84|2493.89|2493.89|2494.01|2494.01|2493.84|2493.84|0
1606145220000|2020-11-23 15:27:00|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|0
1606145230000|2020-11-23 15:27:10|2494.05|2494.05|2493.88|2493.88|2494.05|2494.05|2493.88|2493.88|0
1606145240000|2020-11-23 15:27:20|2493.93|2493.93|2493.88|2493.88|2493.93|2493.93|2493.88|2493.88|0
1606145250000|2020-11-23 15:27:30|2493.82|2493.82|2493.65|2493.65|2493.82|2493.82|2493.65|2493.65|0
1606145260000|2020-11-23 15:27:40|2493.62|2493.62|2492.98|2492.98|2493.62|2493.62|2492.98|2492.98|0
1606145270000|2020-11-23 15:27:50|2493.14|2493.14|2493.14|2493.14|2493.14|2493.14|2493.14|2493.14|0
1606145280000|2020-11-23 15:28:00|2492.98|2492.98|2492.25|2492.25|2493.14|2493.14|2492.02|2492.02|0
1606145290000|2020-11-23 15:28:10|2492.3|2492.3|2491.99|2491.99|2492.3|2492.3|2491.99|2491.99|0
1606145300000|2020-11-23 15:28:20|2492.1|2492.1|2492.04|2492.04|2492.21|2492.21|2492.04|2492.04|0
1606145310000|2020-11-23 15:28:30|2492.1|2492.1|2492.1|2492.1|2492.1|2492.1|2492.1|2492.1|0
1606145320000|2020-11-23 15:28:40|2492.21|2492.21|2492.58|2492.58|2492.86|2492.86|2492.21|2492.21|0
1606145330000|2020-11-23 15:28:50|2492.25|2492.25|2491.42|2491.42|2492.25|2492.25|2491.42|2491.42|0
1606145340000|2020-11-23 15:29:00|2491.38|2491.38|2490.6|2490.6|2491.38|2491.38|2490.6|2490.6|0
1606145350000|2020-11-23 15:29:10|2490.1|2490.1|2490.04|2490.04|2490.1|2490.1|2490.04|2490.04|0
1606145360000|2020-11-23 15:29:20|2490.37|2490.37|2490.07|2490.07|2490.74|2490.74|2490.07|2490.07|0
1606145370000|2020-11-23 15:29:30|2490.13|2490.13|2490.16|2490.16|2490.54|2490.54|2490.13|2490.13|0
1606145380000|2020-11-23 15:29:40|2489.89|2489.89|2490.16|2490.16|2490.16|2490.16|2489.89|2489.89|0
1606145390000|2020-11-23 15:29:50|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|2490.22|0
1606145400000|2020-11-23 15:30:00|2490.11|2490.11|2489.79|2489.79|2490.11|2490.11|2489.41|2489.41|0
1606145410000|2020-11-23 15:30:10|2489.63|2489.63|2490.43|2490.43|2490.43|2490.43|2489.57|2489.57|0
1606145420000|2020-11-23 15:30:20|2490.45|2490.45|2491.31|2491.31|2491.31|2491.31|2490.45|2490.45|0
1606145430000|2020-11-23 15:30:30|2491.65|2491.65|2491.9|2491.9|2491.9|2491.9|2491.65|2491.65|0
1606145440000|2020-11-23 15:30:40|2492.07|2492.07|2491.85|2491.85|2492.07|2492.07|2491.74|2491.74|0
1606145450000|2020-11-23 15:30:50|2492.02|2492.02|2492.19|2492.19|2492.19|2492.19|2492.02|2492.02|0
1606145460000|2020-11-23 15:31:00|2492.69|2492.69|2492.3|2492.3|2492.69|2492.69|2492.3|2492.3|0
1606145470000|2020-11-23 15:31:10|2492.46|2492.46|2492.13|2492.13|2492.46|2492.46|2492.13|2492.13|0
1606145480000|2020-11-23 15:31:20|2492.11|2492.11|2492.37|2492.37|2492.37|2492.37|2492.11|2492.11|0
1606145490000|2020-11-23 15:31:30|2492.42|2492.42|2492.27|2492.27|2492.55|2492.55|2492.27|2492.27|0
1606145500000|2020-11-23 15:31:40|2492.25|2492.25|2491.66|2491.66|2492.25|2492.25|2491.66|2491.66|0
1606145520000|2020-11-23 15:32:00|2491.94|2491.94|2491.52|2491.52|2492.17|2492.17|2491.52|2491.52|0
1606145530000|2020-11-23 15:32:10|2491.69|2491.69|2491.69|2491.69|2491.69|2491.69|2491.69|2491.69|0
1606145540000|2020-11-23 15:32:20|2491.52|2491.52|2490.93|2490.93|2491.52|2491.52|2490.93|2490.93|0
1606145550000|2020-11-23 15:32:30|2490.89|2490.89|2490.95|2490.95|2490.95|2490.95|2490.89|2490.89|0
1606145560000|2020-11-23 15:32:40|2491.06|2491.06|2490.94|2490.94|2491.06|2491.06|2490.94|2490.94|0
1606145570000|2020-11-23 15:32:50|2490.92|2490.92|2490.64|2490.64|2490.92|2490.92|2490.64|2490.64|0
1606145580000|2020-11-23 15:33:00|2490.58|2490.58|2490.82|2490.82|2490.82|2490.82|2490.58|2490.58|0
1606145590000|2020-11-23 15:33:10|2490.7|2490.7|2490.76|2490.76|2490.76|2490.76|2490.65|2490.65|0
1606145600000|2020-11-23 15:33:20|2490.93|2490.93|2490.9|2490.9|2490.93|2490.93|2490.88|2490.88|0
1606145610000|2020-11-23 15:33:30|2491.02|2491.02|2491.02|2491.02|2491.08|2491.08|2491.02|2491.02|0
1606145620000|2020-11-23 15:33:40|2490.99|2490.99|2491.5|2491.5|2491.5|2491.5|2490.83|2490.83|0
1606145630000|2020-11-23 15:33:50|2491.62|2491.62|2492.43|2492.43|2492.47|2492.47|2491.62|2491.62|0
1606145640000|2020-11-23 15:34:00|2492.47|2492.47|2492.6|2492.6|2492.6|2492.6|2492.43|2492.43|0
1606145650000|2020-11-23 15:34:10|2492.76|2492.76|2493.37|2493.37|2493.4|2493.4|2492.76|2492.76|0
1606145660000|2020-11-23 15:34:20|2493.38|2493.38|2492.84|2492.84|2493.38|2493.38|2492.84|2492.84|0
1606145670000|2020-11-23 15:34:30|2492.79|2492.79|2493.16|2493.16|2493.16|2493.16|2492.79|2492.79|0
1606145680000|2020-11-23 15:34:40|2493.11|2493.11|2493.31|2493.31|2493.31|2493.31|2493.11|2493.11|0
1606145690000|2020-11-23 15:34:50|2493.2|2493.2|2493.2|2493.2|2493.2|2493.2|2493.14|2493.14|0
1606145700000|2020-11-23 15:35:00|2493.37|2493.37|2493.65|2493.65|2493.65|2493.65|2493.37|2493.37|0
1606145710000|2020-11-23 15:35:10|2493.81|2493.81|2493.47|2493.47|2493.81|2493.81|2493.31|2493.31|0
1606145720000|2020-11-23 15:35:20|2493.56|2493.56|2493.63|2493.63|2493.63|2493.63|2493.52|2493.52|0
1606145730000|2020-11-23 15:35:30|2493.72|2493.72|2494.01|2494.01|2494.35|2494.35|2493.72|2493.72|0
1606145740000|2020-11-23 15:35:40|2494.06|2494.06|2494.05|2494.05|2494.22|2494.22|2494.05|2494.05|0
1606145750000|2020-11-23 15:35:50|2494.13|2494.13|2493.92|2493.92|2494.46|2494.46|2493.92|2493.92|0
1606145760000|2020-11-23 15:36:00|2493.89|2493.89|2494.16|2494.16|2494.23|2494.23|2493.76|2493.76|0
1606145770000|2020-11-23 15:36:10|2494.18|2494.18|2494.34|2494.34|2494.34|2494.34|2494.18|2494.18|0
1606145780000|2020-11-23 15:36:20|2494.43|2494.43|2494.92|2494.92|2494.97|2494.97|2494.43|2494.43|0
1606145790000|2020-11-23 15:36:30|2494.97|2494.97|2495.92|2495.92|2495.92|2495.92|2494.92|2494.92|0
1606145800000|2020-11-23 15:36:40|2495.98|2495.98|2495.91|2495.91|2495.98|2495.98|2495.91|2495.91|0
1606145810000|2020-11-23 15:36:50|2496.07|2496.07|2496.41|2496.41|2496.41|2496.41|2496.07|2496.07|0
1606145820000|2020-11-23 15:37:00|2496.52|2496.52|2496.65|2496.65|2496.71|2496.71|2496.48|2496.48|0
1606145830000|2020-11-23 15:37:10|2496.78|2496.78|2497.07|2497.07|2497.07|2497.07|2496.62|2496.62|0
1606145840000|2020-11-23 15:37:20|2497.56|2497.56|2497.4|2497.4|2497.62|2497.62|2497.29|2497.29|0
1606145850000|2020-11-23 15:37:30|2497.46|2497.46|2497.46|2497.46|2497.56|2497.56|2497.46|2497.46|0
1606145860000|2020-11-23 15:37:40|2497.49|2497.49|2497.53|2497.53|2497.53|2497.53|2497.49|2497.49|0
1606145870000|2020-11-23 15:37:50|2497.49|2497.49|2498.21|2498.21|2498.21|2498.21|2497.49|2497.49|0
1606145880000|2020-11-23 15:38:00|2498.25|2498.25|2498.28|2498.28|2498.31|2498.31|2498.25|2498.25|0
1606145890000|2020-11-23 15:38:10|2498.43|2498.43|2498.44|2498.44|2498.44|2498.44|2498.43|2498.43|0
1606145900000|2020-11-23 15:38:20|2498.61|2498.61|2498.44|2498.44|2498.61|2498.61|2498.28|2498.28|0
1606145910000|2020-11-23 15:38:30|2498.28|2498.28|2498.16|2498.16|2498.28|2498.28|2498.16|2498.16|0
1606145920000|2020-11-23 15:38:40|2498.11|2498.11|2497.9|2497.9|2498.11|2498.11|2497.84|2497.84|0
1606145930000|2020-11-23 15:38:50|2497.94|2497.94|2498.41|2498.41|2498.41|2498.41|2497.94|2497.94|0
1606145940000|2020-11-23 15:39:00|2498.75|2498.75|2498.89|2498.89|2498.97|2498.97|2498.75|2498.75|0
1606145950000|2020-11-23 15:39:10|2498.95|2498.95|2499.02|2499.02|2499.02|2499.02|2498.74|2498.74|0
1606145960000|2020-11-23 15:39:20|2499.19|2499.19|2499.19|2499.19|2499.19|2499.19|2499.19|2499.19|0
1606145980000|2020-11-23 15:39:40|2499.18|2499.18|2499.18|2499.18|2499.18|2499.18|2499.18|2499.18|0
1606145990000|2020-11-23 15:39:50|2499.01|2499.01|2499.63|2499.63|2499.63|2499.63|2499.01|2499.01|0
1606146000000|2020-11-23 15:40:00|2499.8|2499.8|2499.82|2499.82|2499.93|2499.93|2499.76|2499.76|0
1606146010000|2020-11-23 15:40:10|2499.76|2499.76|2500.12|2500.12|2500.23|2500.23|2499.76|2499.76|0
1606146020000|2020-11-23 15:40:20|2500.06|2500.06|2500.07|2500.07|2500.08|2500.08|2499.91|2499.91|0
1606146030000|2020-11-23 15:40:30|2500.24|2500.24|2500.46|2500.46|2500.46|2500.46|2500.24|2500.24|0
1606146040000|2020-11-23 15:40:40|2500.5|2500.5|2500.6|2500.6|2500.6|2500.6|2500.5|2500.5|0
1606146050000|2020-11-23 15:40:50|2500.44|2500.44|2499.99|2499.99|2500.45|2500.45|2499.99|2499.99|0
1606146060000|2020-11-23 15:41:00|2499.87|2499.87|2499.72|2499.72|2499.87|2499.87|2499.72|2499.72|0
1606146070000|2020-11-23 15:41:10|2499.39|2499.39|2499.32|2499.32|2499.39|2499.39|2499.32|2499.32|0
1606146080000|2020-11-23 15:41:20|2499.36|2499.36|2499.36|2499.36|2499.36|2499.36|2499.34|2499.34|0
1606146090000|2020-11-23 15:41:30|2499.42|2499.42|2499.42|2499.42|2499.42|2499.42|2499.42|2499.42|0
1606146100000|2020-11-23 15:41:40|2499.75|2499.75|2499.43|2499.43|2499.75|2499.75|2499.43|2499.43|0
1606146110000|2020-11-23 15:41:50|2499.54|2499.54|2499.4|2499.4|2499.58|2499.58|2499.4|2499.4|0
1606146120000|2020-11-23 15:42:00|2499.34|2499.34|2499.27|2499.27|2499.34|2499.34|2499.27|2499.27|0
1606146130000|2020-11-23 15:42:10|2499.1|2499.1|2499.38|2499.38|2499.38|2499.38|2499.1|2499.1|0
1606146140000|2020-11-23 15:42:20|2499.44|2499.44|2499.44|2499.44|2499.44|2499.44|2499.44|2499.44|0
1606146150000|2020-11-23 15:42:30|2499.38|2499.38|2498.82|2498.82|2499.38|2499.38|2498.82|2498.82|0
1606146160000|2020-11-23 15:42:40|2498.8|2498.8|2498.53|2498.53|2498.8|2498.8|2498.53|2498.53|0
1606146170000|2020-11-23 15:42:50|2498.48|2498.48|2498.42|2498.42|2498.48|2498.48|2498.42|2498.42|0
1606146180000|2020-11-23 15:43:00|2498.34|2498.34|2498.11|2498.11|2498.34|2498.34|2498.11|2498.11|0
1606146190000|2020-11-23 15:43:10|2498|2498|2497.9|2497.9|2498|2498|2497.9|2497.9|0
1606146200000|2020-11-23 15:43:20|2497.85|2497.85|2497.08|2497.08|2497.85|2497.85|2497.08|2497.08|0
1606146210000|2020-11-23 15:43:30|2497.07|2497.07|2497.07|2497.07|2497.18|2497.18|2497.07|2497.07|0
1606146220000|2020-11-23 15:43:40|2497.08|2497.08|2497.2|2497.2|2497.2|2497.2|2497.06|2497.06|0
1606146230000|2020-11-23 15:43:50|2497.24|2497.24|2497.01|2497.01|2497.24|2497.24|2497.01|2497.01|0
1606146240000|2020-11-23 15:44:00|2496.85|2496.85|2496.81|2496.81|2496.85|2496.85|2496.81|2496.81|0
1606146250000|2020-11-23 15:44:10|2496.82|2496.82|2496.82|2496.82|2496.84|2496.84|2496.65|2496.65|0
1606146260000|2020-11-23 15:44:20|2496.75|2496.75|2496.35|2496.35|2496.75|2496.75|2496.35|2496.35|0
1606146270000|2020-11-23 15:44:30|2496.46|2496.46|2496.71|2496.71|2496.8|2496.8|2496.46|2496.46|0
1606146280000|2020-11-23 15:44:40|2496.65|2496.65|2495.79|2495.79|2496.65|2496.65|2495.79|2495.79|0
1606146290000|2020-11-23 15:44:50|2495.75|2495.75|2495.76|2495.76|2495.76|2495.76|2495.75|2495.75|0
1606146300000|2020-11-23 15:45:00|2495.7|2495.7|2496.22|2496.22|2496.22|2496.22|2495.64|2495.64|0
1606146310000|2020-11-23 15:45:10|2496.33|2496.33|2495.99|2495.99|2496.37|2496.37|2495.99|2495.99|0
1606146320000|2020-11-23 15:45:20|2496.22|2496.22|2496.52|2496.52|2496.52|2496.52|2496.22|2496.22|0
1606146330000|2020-11-23 15:45:30|2496.65|2496.65|2497.27|2497.27|2497.27|2497.27|2496.65|2496.65|0
1606146350000|2020-11-23 15:45:50|2497.5|2497.5|2497.78|2497.78|2498.06|2498.06|2497.5|2497.5|0
1606146360000|2020-11-23 15:46:00|2497.72|2497.72|2497.78|2497.78|2497.78|2497.78|2497.61|2497.61|0
1606146370000|2020-11-23 15:46:10|2497.79|2497.79|2498.01|2498.01|2498.02|2498.02|2497.69|2497.69|0
1606146380000|2020-11-23 15:46:20|2498.51|2498.51|2498.12|2498.12|2498.51|2498.51|2498.12|2498.12|0
1606146390000|2020-11-23 15:46:30|2498.18|2498.18|2498.46|2498.46|2498.46|2498.46|2498.18|2498.18|0
1606146400000|2020-11-23 15:46:40|2498.13|2498.13|2497.93|2497.93|2498.13|2498.13|2497.93|2497.93|0
1606146410000|2020-11-23 15:46:50|2497.95|2497.95|2497.95|2497.95|2497.95|2497.95|2497.95|2497.95|0
1606146420000|2020-11-23 15:47:00|2497.84|2497.84|2497.57|2497.57|2497.84|2497.84|2497.41|2497.41|0
1606146430000|2020-11-23 15:47:10|2497.63|2497.63|2497.98|2497.98|2497.98|2497.98|2497.63|2497.63|0
1606146440000|2020-11-23 15:47:20|2498.15|2498.15|2498.23|2498.23|2498.34|2498.34|2498.15|2498.15|0
1606146450000|2020-11-23 15:47:30|2498.29|2498.29|2498.17|2498.17|2498.29|2498.29|2498.17|2498.17|0
1606146460000|2020-11-23 15:47:40|2498.21|2498.21|2498.45|2498.45|2498.45|2498.45|2498.21|2498.21|0
1606146470000|2020-11-23 15:47:50|2498.51|2498.51|2498.49|2498.49|2498.51|2498.51|2498.43|2498.43|0
1606146480000|2020-11-23 15:48:00|2498.43|2498.43|2498.11|2498.11|2498.44|2498.44|2498.11|2498.11|0
1606146490000|2020-11-23 15:48:10|2498.17|2498.17|2497.82|2497.82|2498.17|2498.17|2497.82|2497.82|0
1606146500000|2020-11-23 15:48:20|2497.99|2497.99|2497.99|2497.99|2497.99|2497.99|2497.99|2497.99|0
1606146510000|2020-11-23 15:48:30|2497.93|2497.93|2497.44|2497.44|2497.93|2497.93|2497.27|2497.27|0
1606146520000|2020-11-23 15:48:40|2497.47|2497.47|2497.53|2497.53|2497.53|2497.53|2497.36|2497.36|0
1606146530000|2020-11-23 15:48:50|2497.58|2497.58|2497.64|2497.64|2497.75|2497.75|2497.58|2497.58|0
1606146540000|2020-11-23 15:49:00|2498.14|2498.14|2498.25|2498.25|2498.25|2498.25|2498.14|2498.14|0
1606146550000|2020-11-23 15:49:10|2498.09|2498.09|2497.96|2497.96|2498.24|2498.24|2497.91|2497.91|0
1606146560000|2020-11-23 15:49:20|2497.81|2497.81|2497.28|2497.28|2497.81|2497.81|2497.28|2497.28|0
1606146570000|2020-11-23 15:49:30|2497.77|2497.77|2497.86|2497.86|2497.92|2497.92|2497.77|2497.77|0
1606146580000|2020-11-23 15:49:40|2498.02|2498.02|2498.77|2498.77|2498.9|2498.9|2498.02|2498.02|0
1606146590000|2020-11-23 15:49:50|2498.81|2498.81|2498.18|2498.18|2498.81|2498.81|2498.18|2498.18|0
1606146600000|2020-11-23 15:50:00|2498.06|2498.06|2498.29|2498.29|2498.29|2498.29|2498.06|2498.06|0
1606146610000|2020-11-23 15:50:10|2498.34|2498.34|2498.66|2498.66|2498.68|2498.68|2498.34|2498.34|0
1606146620000|2020-11-23 15:50:20|2498.72|2498.72|2498.58|2498.58|2498.74|2498.74|2498.58|2498.58|0
1606146630000|2020-11-23 15:50:30|2498.52|2498.52|2498.27|2498.27|2498.52|2498.52|2498.27|2498.27|0
1606146640000|2020-11-23 15:50:40|2498.23|2498.23|2498.08|2498.08|2498.23|2498.23|2498.02|2498.02|0
1606146650000|2020-11-23 15:50:50|2498.13|2498.13|2497.89|2497.89|2498.13|2498.13|2497.87|2497.87|0
1606146660000|2020-11-23 15:51:00|2497.85|2497.85|2497.63|2497.63|2497.85|2497.85|2497.63|2497.63|0
1606146680000|2020-11-23 15:51:20|2497.74|2497.74|2497.63|2497.63|2497.74|2497.74|2497.57|2497.57|0
1606146690000|2020-11-23 15:51:30|2497.71|2497.71|2498.17|2498.17|2498.17|2498.17|2497.71|2497.71|0
1606146700000|2020-11-23 15:51:40|2498.06|2498.06|2498.16|2498.16|2498.16|2498.16|2498.04|2498.04|0
1606146710000|2020-11-23 15:51:50|2498.32|2498.32|2498.4|2498.4|2498.4|2498.4|2498.16|2498.16|0
1606146720000|2020-11-23 15:52:00|2498.23|2498.23|2498.2|2498.2|2498.31|2498.31|2498.2|2498.2|0
1606146730000|2020-11-23 15:52:10|2498.14|2498.14|2498.14|2498.14|2498.14|2498.14|2498.14|2498.14|0
1606146740000|2020-11-23 15:52:20|2498.19|2498.19|2498.31|2498.31|2498.31|2498.31|2498.19|2498.19|0
1606146750000|2020-11-23 15:52:30|2498.27|2498.27|2498.1|2498.1|2498.27|2498.27|2498.1|2498.1|0
1606146760000|2020-11-23 15:52:40|2497.94|2497.94|2498.22|2498.22|2498.22|2498.22|2497.94|2497.94|0
1606146770000|2020-11-23 15:52:50|2498.39|2498.39|2498.34|2498.34|2498.39|2498.39|2498.34|2498.34|0
1606146780000|2020-11-23 15:53:00|2498.56|2498.56|2498.43|2498.43|2498.56|2498.56|2498.43|2498.43|0
1606146790000|2020-11-23 15:53:10|2498.37|2498.37|2498.6|2498.6|2498.6|2498.6|2498.37|2498.37|0
1606146800000|2020-11-23 15:53:20|2498.65|2498.65|2498.71|2498.71|2498.71|2498.71|2498.65|2498.65|0
1606146810000|2020-11-23 15:53:30|2498.72|2498.72|2498.58|2498.58|2498.72|2498.72|2498.58|2498.58|0
1606146820000|2020-11-23 15:53:40|2498.52|2498.52|2498.52|2498.52|2498.52|2498.52|2498.52|2498.52|0
1606146830000|2020-11-23 15:53:50|2498.47|2498.47|2498.47|2498.47|2498.47|2498.47|2498.47|2498.47|0
1606146850000|2020-11-23 15:54:10|2498.52|2498.52|2498.48|2498.48|2498.56|2498.56|2498.48|2498.48|0
1606146860000|2020-11-23 15:54:20|2498.65|2498.65|2498.53|2498.53|2498.65|2498.65|2498.49|2498.49|0
1606146870000|2020-11-23 15:54:30|2498.48|2498.48|2498.37|2498.37|2498.48|2498.48|2498.25|2498.25|0
1606146880000|2020-11-23 15:54:40|2498.31|2498.31|2498.33|2498.33|2498.33|2498.33|2498.25|2498.25|0
1606146890000|2020-11-23 15:54:50|2498.49|2498.49|2498.27|2498.27|2498.66|2498.66|2498.27|2498.27|0
1606146900000|2020-11-23 15:55:00|2498.21|2498.21|2497.77|2497.77|2498.21|2498.21|2497.73|2497.73|0
1606146910000|2020-11-23 15:55:10|2497.72|2497.72|2497.72|2497.72|2497.72|2497.72|2497.72|2497.72|0
1606146920000|2020-11-23 15:55:20|2497.78|2497.78|2497.66|2497.66|2497.95|2497.95|2497.66|2497.66|0
1606146930000|2020-11-23 15:55:30|2497.83|2497.83|2497.88|2497.88|2497.88|2497.88|2497.71|2497.71|0
1606146940000|2020-11-23 15:55:40|2497.93|2497.93|2497.97|2497.97|2498.17|2498.17|2497.93|2497.93|0
1606146950000|2020-11-23 15:55:50|2497.99|2497.99|2497.93|2497.93|2497.99|2497.99|2497.93|2497.93|0
1606146960000|2020-11-23 15:56:00|2497.6|2497.6|2497.55|2497.55|2497.6|2497.6|2497.55|2497.55|0
1606146970000|2020-11-23 15:56:10|2497.5|2497.5|2498.03|2498.03|2498.15|2498.15|2497.5|2497.5|0
1606146980000|2020-11-23 15:56:20|2498.09|2498.09|2497.76|2497.76|2498.15|2498.15|2497.76|2497.76|0
1606146990000|2020-11-23 15:56:30|2497.65|2497.65|2497.67|2497.67|2497.67|2497.67|2497.34|2497.34|0
1606147000000|2020-11-23 15:56:40|2497.89|2497.89|2497.76|2497.76|2497.91|2497.91|2497.75|2497.75|0
1606147010000|2020-11-23 15:56:50|2497.75|2497.75|2497.72|2497.72|2497.88|2497.88|2497.72|2497.72|0
1606147020000|2020-11-23 15:57:00|2497.76|2497.76|2496.95|2496.95|2497.76|2497.76|2496.95|2496.95|0
1606147030000|2020-11-23 15:57:10|2496.9|2496.9|2496.94|2496.94|2496.94|2496.94|2496.9|2496.9|0
1606147040000|2020-11-23 15:57:20|2497.05|2497.05|2497.18|2497.18|2497.34|2497.34|2497.05|2497.05|0
1606147050000|2020-11-23 15:57:30|2497.19|2497.19|2497.13|2497.13|2497.24|2497.24|2496.96|2496.96|0
1606147060000|2020-11-23 15:57:40|2497.24|2497.24|2498.01|2498.01|2498.03|2498.03|2497.24|2497.24|0
1606147070000|2020-11-23 15:57:50|2497.95|2497.95|2497.36|2497.36|2497.95|2497.95|2497.36|2497.36|0
1606147080000|2020-11-23 15:58:00|2497.31|2497.31|2497.36|2497.36|2497.47|2497.47|2497.31|2497.31|0
1606147090000|2020-11-23 15:58:10|2497.53|2497.53|2497.72|2497.72|2497.76|2497.76|2497.53|2497.53|0
1606147100000|2020-11-23 15:58:20|2497.83|2497.83|2497.95|2497.95|2497.95|2497.95|2497.83|2497.83|0
1606147110000|2020-11-23 15:58:30|2498.12|2498.12|2498.13|2498.13|2498.13|2498.13|2498.12|2498.12|0
1606147120000|2020-11-23 15:58:40|2498.15|2498.15|2497.72|2497.72|2498.15|2498.15|2497.72|2497.72|0
1606147130000|2020-11-23 15:58:50|2497.66|2497.66|2497.66|2497.66|2497.66|2497.66|2497.66|2497.66|0
1606147140000|2020-11-23 15:59:00|2497.74|2497.74|2498.17|2498.17|2498.23|2498.23|2497.74|2497.74|0
1606147150000|2020-11-23 15:59:10|2498.01|2498.01|2497.46|2497.46|2498.01|2498.01|2497.46|2497.46|0
1606147160000|2020-11-23 15:59:20|2497.35|2497.35|2497.4|2497.4|2497.46|2497.46|2497.35|2497.35|0
1606147170000|2020-11-23 15:59:30|2497.57|2497.57|2497.86|2497.86|2497.86|2497.86|2497.57|2497.57|0
1606147180000|2020-11-23 15:59:40|2497.98|2497.98|2498.03|2498.03|2498.03|2498.03|2497.98|2497.98|0
1606147190000|2020-11-23 15:59:50|2498.09|2498.09|2498.09|2498.09|2498.09|2498.09|2498.09|2498.09|0
1606147200000|2020-11-23 16:00:00|2498.43|2498.43|2498.08|2498.08|2498.5|2498.5|2498.08|2498.08|0
1606147210000|2020-11-23 16:00:10|2498.12|2498.12|2497.95|2497.95|2498.12|2498.12|2497.89|2497.89|0
1606147220000|2020-11-23 16:00:20|2498.01|2498.01|2498.51|2498.51|2498.51|2498.51|2498.01|2498.01|0
1606147230000|2020-11-23 16:00:30|2498.4|2498.4|2498.06|2498.06|2498.4|2498.4|2498.06|2498.06|0
1606147240000|2020-11-23 16:00:40|2497.93|2497.93|2497.89|2497.89|2497.93|2497.93|2497.73|2497.73|0
1606147250000|2020-11-23 16:00:50|2497.73|2497.73|2497.61|2497.61|2497.73|2497.73|2497.61|2497.61|0
1606147260000|2020-11-23 16:01:00|2497.67|2497.67|2498.91|2498.91|2498.96|2498.96|2497.67|2497.67|0
1606147270000|2020-11-23 16:01:10|2498.96|2498.96|2498.92|2498.92|2498.96|2498.96|2498.7|2498.7|0
1606147280000|2020-11-23 16:01:20|2498.98|2498.98|2499.43|2499.43|2499.46|2499.46|2498.75|2498.75|0
1606147290000|2020-11-23 16:01:30|2499.41|2499.41|2499.45|2499.45|2499.56|2499.56|2499.41|2499.41|0
1606147300000|2020-11-23 16:01:40|2499.33|2499.33|2499|2499|2499.33|2499.33|2499|2499|0
1606147310000|2020-11-23 16:01:50|2499.04|2499.04|2499.23|2499.23|2499.23|2499.23|2499.04|2499.04|0
1606147320000|2020-11-23 16:02:00|2499.6|2499.6|2499.23|2499.23|2499.6|2499.6|2499.12|2499.12|0
1606147330000|2020-11-23 16:02:10|2499.07|2499.07|2499.01|2499.01|2499.07|2499.07|2498.9|2498.9|0
1606147340000|2020-11-23 16:02:20|2499.05|2499.05|2499.05|2499.05|2499.05|2499.05|2499.05|2499.05|0
1606147350000|2020-11-23 16:02:30|2498.99|2498.99|2498.95|2498.95|2498.99|2498.99|2498.95|2498.95|0
1606147360000|2020-11-23 16:02:40|2498.92|2498.92|2498.31|2498.31|2498.92|2498.92|2498.31|2498.31|0
1606147370000|2020-11-23 16:02:50|2498.37|2498.37|2498.13|2498.13|2498.42|2498.42|2498.09|2498.09|0
1606147380000|2020-11-23 16:03:00|2498.07|2498.07|2497.92|2497.92|2498.07|2498.07|2497.85|2497.85|0
1606147390000|2020-11-23 16:03:10|2497.81|2497.81|2498|2498|2498.03|2498.03|2497.42|2497.42|0
1606147400000|2020-11-23 16:03:20|2498.13|2498.13|2498.35|2498.35|2498.35|2498.35|2498.13|2498.13|0
1606147410000|2020-11-23 16:03:30|2498.32|2498.32|2498.32|2498.32|2498.32|2498.32|2498.26|2498.26|0
1606147420000|2020-11-23 16:03:40|2498.26|2498.26|2498.13|2498.13|2498.26|2498.26|2498.01|2498.01|0
1606147430000|2020-11-23 16:03:50|2498.18|2498.18|2498.02|2498.02|2498.18|2498.18|2498.02|2498.02|0
1606147440000|2020-11-23 16:04:00|2497.96|2497.96|2497.96|2497.96|2497.96|2497.96|2497.9|2497.9|0
1606147450000|2020-11-23 16:04:10|2498.02|2498.02|2498.26|2498.26|2498.26|2498.26|2497.93|2497.93|0
1606147460000|2020-11-23 16:04:20|2498.15|2498.15|2498.2|2498.2|2498.23|2498.23|2498.15|2498.15|0
1606147470000|2020-11-23 16:04:30|2498.31|2498.31|2498.79|2498.79|2498.79|2498.79|2498.31|2498.31|0
1606147480000|2020-11-23 16:04:40|2498.96|2498.96|2499.01|2499.01|2499.01|2499.01|2498.9|2498.9|0
1606147490000|2020-11-23 16:04:50|2498.99|2498.99|2499.25|2499.25|2499.25|2499.25|2498.99|2498.99|0
1606147500000|2020-11-23 16:05:00|2499.31|2499.31|2499.68|2499.68|2499.68|2499.68|2499.25|2499.25|0
1606147510000|2020-11-23 16:05:10|2499.63|2499.63|2499.24|2499.24|2499.63|2499.63|2499.18|2499.18|0
1606147520000|2020-11-23 16:05:20|2499.14|2499.14|2498.97|2498.97|2499.14|2499.14|2498.97|2498.97|0
1606147530000|2020-11-23 16:05:30|2498.91|2498.91|2498.63|2498.63|2498.91|2498.91|2498.63|2498.63|0
1606147540000|2020-11-23 16:05:40|2498.69|2498.69|2499.23|2499.23|2499.23|2499.23|2498.69|2498.69|0
1606147550000|2020-11-23 16:05:50|2499.2|2499.2|2499.02|2499.02|2499.2|2499.2|2498.85|2498.85|0
1606147560000|2020-11-23 16:06:00|2498.96|2498.96|2499.13|2499.13|2499.13|2499.13|2498.93|2498.93|0
1606147570000|2020-11-23 16:06:10|2499.3|2499.3|2499.69|2499.69|2499.69|2499.69|2499.3|2499.3|0
1606147580000|2020-11-23 16:06:20|2499.92|2499.92|2500.01|2500.01|2500.23|2500.23|2499.92|2499.92|0
1606147590000|2020-11-23 16:06:30|2500.18|2500.18|2500.23|2500.23|2500.23|2500.23|2500.18|2500.18|0
1606147600000|2020-11-23 16:06:40|2500.12|2500.12|2500.08|2500.08|2500.12|2500.12|2500.08|2500.08|0
1606147610000|2020-11-23 16:06:50|2500.12|2500.12|2500.28|2500.28|2500.28|2500.28|2500.12|2500.12|0
1606147620000|2020-11-23 16:07:00|2500.34|2500.34|2500.34|2500.34|2500.4|2500.4|2500.34|2500.34|0
1606147630000|2020-11-23 16:07:10|2500.67|2500.67|2501.65|2501.65|2501.65|2501.65|2500.67|2500.67|0
1606147640000|2020-11-23 16:07:20|2501.54|2501.54|2501.83|2501.83|2501.83|2501.83|2501.37|2501.37|0
1606147650000|2020-11-23 16:07:30|2501.91|2501.91|2501.96|2501.96|2501.96|2501.96|2501.91|2501.91|0
1606147660000|2020-11-23 16:07:40|2502|2502|2501.91|2501.91|2502|2502|2501.91|2501.91|0
1606147670000|2020-11-23 16:07:50|2501.85|2501.85|2501.5|2501.5|2501.85|2501.85|2501.44|2501.44|0
1606147680000|2020-11-23 16:08:00|2501.44|2501.44|2501.22|2501.22|2501.45|2501.45|2501.17|2501.17|0
1606147690000|2020-11-23 16:08:10|2501.34|2501.34|2501.28|2501.28|2501.34|2501.34|2501.28|2501.28|0
1606147700000|2020-11-23 16:08:20|2501.11|2501.11|2501.28|2501.28|2501.28|2501.28|2501.11|2501.11|0
1606147710000|2020-11-23 16:08:30|2501.45|2501.45|2501.56|2501.56|2501.6|2501.6|2501.45|2501.45|0
1606147720000|2020-11-23 16:08:40|2501.64|2501.64|2502.13|2502.13|2502.13|2502.13|2501.64|2501.64|0
1606147730000|2020-11-23 16:08:50|2501.97|2501.97|2501.96|2501.96|2502.35|2502.35|2501.96|2501.96|0
1606147740000|2020-11-23 16:09:00|2501.9|2501.9|2501.65|2501.65|2501.9|2501.9|2501.48|2501.48|0
1606147750000|2020-11-23 16:09:10|2501.59|2501.59|2501.85|2501.85|2501.91|2501.91|2501.59|2501.59|0
1606147760000|2020-11-23 16:09:20|2501.83|2501.83|2501.22|2501.22|2501.83|2501.83|2501.22|2501.22|0
1606147770000|2020-11-23 16:09:30|2501.18|2501.18|2500.94|2500.94|2501.18|2501.18|2500.72|2500.72|0
1606147780000|2020-11-23 16:09:40|2500.72|2500.72|2500.9|2500.9|2500.9|2500.9|2500.72|2500.72|0
1606147790000|2020-11-23 16:09:50|2500.89|2500.89|2500.52|2500.52|2500.95|2500.95|2500.52|2500.52|0
1606147800000|2020-11-23 16:10:00|2500.41|2500.41|2499.9|2499.9|2500.41|2500.41|2499.9|2499.9|0
1606147810000|2020-11-23 16:10:10|2500.07|2500.07|2499.65|2499.65|2500.12|2500.12|2499.62|2499.62|0
1606147820000|2020-11-23 16:10:20|2499.54|2499.54|2499.34|2499.34|2499.96|2499.96|2499.34|2499.34|0
1606147830000|2020-11-23 16:10:30|2499.33|2499.33|2498.37|2498.37|2499.33|2499.33|2498.37|2498.37|0
1606147840000|2020-11-23 16:10:40|2498.43|2498.43|2498.28|2498.28|2498.47|2498.47|2498.18|2498.18|0
1606147850000|2020-11-23 16:10:50|2498.32|2498.32|2498.71|2498.71|2499.1|2499.1|2498.32|2498.32|0
1606147860000|2020-11-23 16:11:00|2498.69|2498.69|2498.22|2498.22|2498.69|2498.69|2497.89|2497.89|0
1606147870000|2020-11-23 16:11:10|2498.34|2498.34|2498.72|2498.72|2498.85|2498.85|2498.12|2498.12|0
1606147880000|2020-11-23 16:11:20|2498.66|2498.66|2498.27|2498.27|2498.66|2498.66|2498.27|2498.27|0
1606147890000|2020-11-23 16:11:30|2498.15|2498.15|2498.26|2498.26|2498.38|2498.38|2498.1|2498.1|0
1606147900000|2020-11-23 16:11:40|2498.32|2498.32|2498.11|2498.11|2498.32|2498.32|2498.11|2498.11|0
1606147910000|2020-11-23 16:11:50|2498.28|2498.28|2499.33|2499.33|2499.33|2499.33|2498.22|2498.22|0
1606147920000|2020-11-23 16:12:00|2499.48|2499.48|2499.97|2499.97|2499.97|2499.97|2499.48|2499.48|0
1606147930000|2020-11-23 16:12:10|2500.02|2500.02|2500.52|2500.52|2500.52|2500.52|2500.02|2500.02|0
1606147940000|2020-11-23 16:12:20|2500.57|2500.57|2500.45|2500.45|2500.83|2500.83|2500.44|2500.44|0
1606147950000|2020-11-23 16:12:30|2500.61|2500.61|2499.67|2499.67|2500.67|2500.67|2499.67|2499.67|0
1606147960000|2020-11-23 16:12:40|2499.45|2499.45|2499.21|2499.21|2499.45|2499.45|2499.04|2499.04|0
1606147970000|2020-11-23 16:12:50|2498.85|2498.85|2498.91|2498.91|2498.91|2498.91|2498.73|2498.73|0
1606147980000|2020-11-23 16:13:00|2498.96|2498.96|2499.8|2499.8|2499.8|2499.8|2498.96|2498.96|0
1606147990000|2020-11-23 16:13:10|2499.85|2499.85|2499.95|2499.95|2499.95|2499.95|2499.85|2499.85|0
1606148000000|2020-11-23 16:13:20|2499.23|2499.23|2498.76|2498.76|2499.58|2499.58|2498.76|2498.76|0
1606148010000|2020-11-23 16:13:30|2498.81|2498.81|2498.7|2498.7|2498.87|2498.87|2498.65|2498.65|0
1606148020000|2020-11-23 16:13:40|2498.22|2498.22|2498.09|2498.09|2498.22|2498.22|2497.99|2497.99|0
1606148030000|2020-11-23 16:13:50|2498.05|2498.05|2498.11|2498.11|2498.33|2498.33|2498.05|2498.05|0
1606148040000|2020-11-23 16:14:00|2498.27|2498.27|2498.29|2498.29|2498.44|2498.44|2498.22|2498.22|0
1606148050000|2020-11-23 16:14:10|2498.17|2498.17|2497.25|2497.25|2498.17|2498.17|2497.25|2497.25|0
1606148060000|2020-11-23 16:14:20|2497.12|2497.12|2496.5|2496.5|2497.29|2497.29|2496.44|2496.44|0
1606148070000|2020-11-23 16:14:30|2496.33|2496.33|2496.07|2496.07|2496.33|2496.33|2496.05|2496.05|0
1606148080000|2020-11-23 16:14:40|2496.01|2496.01|2495.71|2495.71|2496.01|2496.01|2495.71|2495.71|0
1606148090000|2020-11-23 16:14:50|2495.77|2495.77|2495.99|2495.99|2495.99|2495.99|2495.77|2495.77|0
1606148100000|2020-11-23 16:15:00|2495.82|2495.82|2495.2|2495.2|2495.82|2495.82|2495.2|2495.2|0
1606148110000|2020-11-23 16:15:10|2495.26|2495.26|2495.93|2495.93|2495.93|2495.93|2495.26|2495.26|0
1606148120000|2020-11-23 16:15:20|2495.99|2495.99|2496.06|2496.06|2496.21|2496.21|2495.99|2495.99|0
1606148130000|2020-11-23 16:15:30|2496.01|2496.01|2495.15|2495.15|2496.01|2496.01|2495.15|2495.15|0
1606148140000|2020-11-23 16:15:40|2495.14|2495.14|2495.43|2495.43|2495.55|2495.55|2495.14|2495.14|0
1606148150000|2020-11-23 16:15:50|2495.6|2495.6|2496.02|2496.02|2496.05|2496.05|2495.6|2495.6|0
1606148160000|2020-11-23 16:16:00|2495.85|2495.85|2495.28|2495.28|2495.85|2495.85|2495.28|2495.28|0
1606148170000|2020-11-23 16:16:10|2495.23|2495.23|2495.25|2495.25|2495.25|2495.25|2495.19|2495.19|0
1606148180000|2020-11-23 16:16:20|2495.41|2495.41|2496.11|2496.11|2496.18|2496.18|2495.41|2495.41|0
1606148190000|2020-11-23 16:16:30|2496.28|2496.28|2496.34|2496.34|2496.38|2496.38|2496.26|2496.26|0
1606148200000|2020-11-23 16:16:40|2496.28|2496.28|2496.48|2496.48|2496.48|2496.48|2496.28|2496.28|0
1606148210000|2020-11-23 16:16:50|2496.53|2496.53|2496.93|2496.93|2496.93|2496.93|2496.53|2496.53|0
1606148220000|2020-11-23 16:17:00|2496.89|2496.89|2496.83|2496.83|2496.89|2496.89|2496.83|2496.83|0
1606148230000|2020-11-23 16:17:10|2496.8|2496.8|2497.16|2497.16|2497.16|2497.16|2496.73|2496.73|0
1606148240000|2020-11-23 16:17:20|2497.28|2497.28|2497.49|2497.49|2497.49|2497.49|2497.16|2497.16|0
1606148250000|2020-11-23 16:17:30|2497.52|2497.52|2497.67|2497.67|2497.67|2497.67|2497.37|2497.37|0
1606148260000|2020-11-23 16:17:40|2497.73|2497.73|2498.01|2498.01|2498.06|2498.06|2497.73|2497.73|0
1606148270000|2020-11-23 16:17:50|2498.04|2498.04|2498.05|2498.05|2498.05|2498.05|2497.88|2497.88|0
1606148280000|2020-11-23 16:18:00|2498.1|2498.1|2497.99|2497.99|2498.1|2498.1|2497.94|2497.94|0
1606148290000|2020-11-23 16:18:10|2498.03|2498.03|2498.46|2498.46|2498.46|2498.46|2498.03|2498.03|0
1606148300000|2020-11-23 16:18:20|2498.45|2498.45|2498.51|2498.51|2498.51|2498.51|2498.45|2498.45|0
1606148310000|2020-11-23 16:18:30|2498.74|2498.74|2498.88|2498.88|2498.88|2498.88|2498.74|2498.74|0
1606148320000|2020-11-23 16:18:40|2498.92|2498.92|2499.37|2499.37|2499.37|2499.37|2498.92|2498.92|0
1606148330000|2020-11-23 16:18:50|2499.2|2499.2|2499.29|2499.29|2499.29|2499.29|2499.2|2499.2|0
1606148340000|2020-11-23 16:19:00|2499.24|2499.24|2499.18|2499.18|2499.47|2499.47|2499.18|2499.18|0
1606148350000|2020-11-23 16:19:10|2499.06|2499.06|2499.11|2499.11|2499.11|2499.11|2498.67|2498.67|0
1606148360000|2020-11-23 16:19:20|2499.17|2499.17|2499.56|2499.56|2499.56|2499.56|2499.17|2499.17|0
1606148370000|2020-11-23 16:19:30|2499.67|2499.67|2500.38|2500.38|2500.44|2500.44|2499.67|2499.67|0
1606148380000|2020-11-23 16:19:40|2500.44|2500.44|2500.62|2500.62|2500.66|2500.66|2500.44|2500.44|0
1606148390000|2020-11-23 16:19:50|2500.53|2500.53|2500.53|2500.53|2500.53|2500.53|2500.53|2500.53|0
1606148400000|2020-11-23 16:20:00|2500.58|2500.58|2501.13|2501.13|2501.16|2501.16|2500.49|2500.49|0
1606148410000|2020-11-23 16:20:10|2501.19|2501.19|2502.67|2502.67|2502.83|2502.83|2501.19|2501.19|0
1606148420000|2020-11-23 16:20:20|2502.84|2502.84|2503.12|2503.12|2503.12|2503.12|2502.78|2502.78|0
1606148430000|2020-11-23 16:20:30|2502.94|2502.94|2502.83|2502.83|2502.94|2502.94|2502.83|2502.83|0
1606148440000|2020-11-23 16:20:40|2502.77|2502.77|2502.65|2502.65|2502.77|2502.77|2502.59|2502.59|0
1606148450000|2020-11-23 16:20:50|2502.59|2502.59|2502.61|2502.61|2502.61|2502.61|2502.53|2502.53|0
1606148460000|2020-11-23 16:21:00|2502.67|2502.67|2502.05|2502.05|2502.67|2502.67|2502.05|2502.05|0
1606148470000|2020-11-23 16:21:10|2501.99|2501.99|2501.96|2501.96|2501.99|2501.99|2501.79|2501.79|0
1606148480000|2020-11-23 16:21:20|2501.95|2501.95|2502.44|2502.44|2502.49|2502.49|2501.95|2501.95|0
1606148490000|2020-11-23 16:21:30|2502.45|2502.45|2503.22|2503.22|2503.22|2503.22|2502.45|2502.45|0
1606148500000|2020-11-23 16:21:40|2503.26|2503.26|2503.04|2503.04|2503.26|2503.26|2503.04|2503.04|0
1606148510000|2020-11-23 16:21:50|2502.71|2502.71|2502.39|2502.39|2502.71|2502.71|2502.39|2502.39|0
1606148520000|2020-11-23 16:22:00|2502.34|2502.34|2502.71|2502.71|2502.71|2502.71|2502.29|2502.29|0
1606148530000|2020-11-23 16:22:10|2502.77|2502.77|2502.13|2502.13|2502.88|2502.88|2502.13|2502.13|0
1606148540000|2020-11-23 16:22:20|2502.09|2502.09|2502.09|2502.09|2502.09|2502.09|2502.09|2502.09|0
1606148550000|2020-11-23 16:22:30|2502.26|2502.26|2502.93|2502.93|2502.93|2502.93|2502.26|2502.26|0
1606148560000|2020-11-23 16:22:40|2502.87|2502.87|2502.27|2502.27|2502.87|2502.87|2502.27|2502.27|0
1606148570000|2020-11-23 16:22:50|2502.16|2502.16|2502.17|2502.17|2502.17|2502.17|2502.12|2502.12|0
1606148580000|2020-11-23 16:23:00|2502.12|2502.12|2502.16|2502.16|2502.16|2502.16|2501.78|2501.78|0
1606148590000|2020-11-23 16:23:10|2502.21|2502.21|2501.91|2501.91|2502.28|2502.28|2501.91|2501.91|0
1606148600000|2020-11-23 16:23:20|2501.74|2501.74|2502.52|2502.52|2502.52|2502.52|2501.74|2501.74|0
1606148610000|2020-11-23 16:23:30|2502.56|2502.56|2501.8|2501.8|2502.56|2502.56|2501.8|2501.8|0
1606148620000|2020-11-23 16:23:40|2501.85|2501.85|2501.47|2501.47|2501.91|2501.91|2501.47|2501.47|0
1606148630000|2020-11-23 16:23:50|2501.3|2501.3|2501.45|2501.45|2501.45|2501.45|2501.11|2501.11|0
1606148640000|2020-11-23 16:24:00|2501.51|2501.51|2501.73|2501.73|2501.81|2501.81|2501.45|2501.45|0
1606148650000|2020-11-23 16:24:10|2501.7|2501.7|2501.62|2501.62|2501.73|2501.73|2501.62|2501.62|0
1606148660000|2020-11-23 16:24:20|2501.68|2501.68|2501.98|2501.98|2502.31|2502.31|2501.68|2501.68|0
1606148670000|2020-11-23 16:24:30|2501.81|2501.81|2501.73|2501.73|2501.82|2501.82|2501.69|2501.69|0
1606148680000|2020-11-23 16:24:40|2501.72|2501.72|2501.6|2501.6|2501.72|2501.72|2501.6|2501.6|0
1606148690000|2020-11-23 16:24:50|2501.72|2501.72|2501.66|2501.66|2501.72|2501.72|2501.66|2501.66|0
1606148700000|2020-11-23 16:25:00|2501.62|2501.62|2501.2|2501.2|2502.01|2502.01|2501.11|2501.11|0
1606148710000|2020-11-23 16:25:10|2501.26|2501.26|2501.51|2501.51|2502.05|2502.05|2501.26|2501.26|0
1606148720000|2020-11-23 16:25:20|2501.67|2501.67|2501.72|2501.72|2501.75|2501.75|2501.56|2501.56|0
1606148730000|2020-11-23 16:25:30|2501.67|2501.67|2501.17|2501.17|2501.67|2501.67|2501.17|2501.17|0
1606148740000|2020-11-23 16:25:40|2501.28|2501.28|2501.22|2501.22|2501.28|2501.28|2501.22|2501.22|0
1606148750000|2020-11-23 16:25:50|2500.72|2500.72|2500.6|2500.6|2500.78|2500.78|2500.6|2500.6|0
1606148760000|2020-11-23 16:26:00|2500.44|2500.44|2500.43|2500.43|2500.88|2500.88|2500.43|2500.43|0
1606148770000|2020-11-23 16:26:10|2500.35|2500.35|2499.74|2499.74|2500.35|2500.35|2499.72|2499.72|0
1606148780000|2020-11-23 16:26:20|2500.18|2500.18|2500.36|2500.36|2500.36|2500.36|2500.18|2500.18|0
1606148790000|2020-11-23 16:26:30|2500.42|2500.42|2500.3|2500.3|2500.42|2500.42|2500.3|2500.3|0
1606148800000|2020-11-23 16:26:40|2500.25|2500.25|2500.25|2500.25|2500.25|2500.25|2500.19|2500.19|0
1606148810000|2020-11-23 16:26:50|2500.19|2500.19|2500.19|2500.19|2500.19|2500.19|2500.19|2500.19|0
1606148820000|2020-11-23 16:27:00|2500.23|2500.23|2499.81|2499.81|2500.23|2500.23|2499.81|2499.81|0
1606148830000|2020-11-23 16:27:10|2499.64|2499.64|2499.74|2499.74|2499.91|2499.91|2499.55|2499.55|0
1606148840000|2020-11-23 16:27:20|2499.91|2499.91|2500.18|2500.18|2500.18|2500.18|2499.87|2499.87|0
1606148850000|2020-11-23 16:27:30|2500.63|2500.63|2500.67|2500.67|2500.76|2500.76|2500.63|2500.63|0
1606148860000|2020-11-23 16:27:40|2500.73|2500.73|2500.63|2500.63|2500.73|2500.73|2500.63|2500.63|0
1606148870000|2020-11-23 16:27:50|2500.8|2500.8|2501.34|2501.34|2501.34|2501.34|2500.8|2500.8|0
1606148880000|2020-11-23 16:28:00|2501.28|2501.28|2501.61|2501.61|2501.61|2501.61|2501.28|2501.28|0
1606148890000|2020-11-23 16:28:10|2501.62|2501.62|2501.33|2501.33|2501.62|2501.62|2501.31|2501.31|0
1606148900000|2020-11-23 16:28:20|2501.49|2501.49|2501.23|2501.23|2501.49|2501.49|2500.98|2500.98|0
1606148910000|2020-11-23 16:28:30|2501.18|2501.18|2500.97|2500.97|2501.21|2501.21|2500.97|2500.97|0
1606148920000|2020-11-23 16:28:40|2500.93|2500.93|2501.21|2501.21|2501.21|2501.21|2500.93|2500.93|0
1606148930000|2020-11-23 16:28:50|2501.19|2501.19|2500.75|2500.75|2501.19|2501.19|2500.71|2500.71|0
1606148940000|2020-11-23 16:29:00|2500.82|2500.82|2500.6|2500.6|2500.94|2500.94|2500.48|2500.48|0
1606148950000|2020-11-23 16:29:10|2500.54|2500.54|2500.04|2500.04|2500.59|2500.59|2500.04|2500.04|0
1606148960000|2020-11-23 16:29:20|2500|2500|2499.55|2499.55|2500.28|2500.28|2499.5|2499.5|0
1606148970000|2020-11-23 16:29:30|2499.56|2499.56|2500.39|2500.39|2500.45|2500.45|2499.38|2499.38|0
1606148980000|2020-11-23 16:29:40|2500.37|2500.37|2500.96|2500.96|2501.36|2501.36|2500.37|2500.37|0
1606148990000|2020-11-23 16:29:50|2501.13|2501.13|2499.91|2499.91|2501.32|2501.32|2499.91|2499.91|0
1606205700000|2020-11-24 08:15:00|2519.31|2519.31|2518.87|2518.87|2519.31|2519.31|2518.25|2518.25|0
1606205710000|2020-11-24 08:15:10|2519.04|2519.04|2522.67|2522.67|2522.85|2522.85|2519.04|2519.04|0
1606205720000|2020-11-24 08:15:20|2522.71|2522.71|2523.04|2523.04|2524.02|2524.02|2522.56|2522.56|0
1606205730000|2020-11-24 08:15:30|2523.1|2523.1|2522.34|2522.34|2523.1|2523.1|2521.87|2521.87|0
1606205740000|2020-11-24 08:15:40|2522.29|2522.29|2520.26|2520.26|2522.29|2522.29|2520.26|2520.26|0
1606205750000|2020-11-24 08:15:50|2520.21|2520.21|2519.44|2519.44|2520.49|2520.49|2519.44|2519.44|0
1606205760000|2020-11-24 08:16:00|2518.95|2518.95|2519.78|2519.78|2519.84|2519.84|2518.57|2518.57|0
1606205770000|2020-11-24 08:16:10|2519.89|2519.89|2520.04|2520.04|2520.32|2520.32|2519.78|2519.78|0
1606205780000|2020-11-24 08:16:20|2520.06|2520.06|2520.94|2520.94|2520.94|2520.94|2520.06|2520.06|0
1606205790000|2020-11-24 08:16:30|2521.09|2521.09|2521.33|2521.33|2521.38|2521.38|2521.09|2521.09|0
1606205800000|2020-11-24 08:16:40|2521.28|2521.28|2521.93|2521.93|2521.98|2521.98|2521.28|2521.28|0
1606205810000|2020-11-24 08:16:50|2522.1|2522.1|2522.16|2522.16|2522.22|2522.22|2521.93|2521.93|0
1606205820000|2020-11-24 08:17:00|2522.22|2522.22|2520.89|2520.89|2522.22|2522.22|2520.7|2520.7|0
1606205830000|2020-11-24 08:17:10|2520.83|2520.83|2521.24|2521.24|2521.35|2521.35|2520.59|2520.59|0
1606205840000|2020-11-24 08:17:20|2520.74|2520.74|2519.3|2519.3|2520.74|2520.74|2519.3|2519.3|0
1606205850000|2020-11-24 08:17:30|2519.42|2519.42|2519.49|2519.49|2519.89|2519.89|2519.42|2519.42|0
1606205860000|2020-11-24 08:17:40|2518.98|2518.98|2517.72|2517.72|2518.99|2518.99|2517.72|2517.72|0
1606205870000|2020-11-24 08:17:50|2517.61|2517.61|2517.61|2517.61|2517.61|2517.61|2517.61|2517.61|0
1606205880000|2020-11-24 08:18:00|2517.64|2517.64|2518.79|2518.79|2519.11|2519.11|2517.62|2517.62|0
1606205890000|2020-11-24 08:18:10|2518.29|2518.29|2518.2|2518.2|2518.29|2518.29|2518.09|2518.09|0
1606205900000|2020-11-24 08:18:20|2518.37|2518.37|2518.04|2518.04|2518.37|2518.37|2517.87|2517.87|0
1606205910000|2020-11-24 08:18:30|2517.96|2517.96|2517.61|2517.61|2518.34|2518.34|2517.61|2517.61|0
1606205920000|2020-11-24 08:18:40|2517.28|2517.28|2515.59|2515.59|2517.39|2517.39|2515.59|2515.59|0
1606205930000|2020-11-24 08:18:50|2515.65|2515.65|2516.26|2516.26|2516.26|2516.26|2515.65|2515.65|0
1606205940000|2020-11-24 08:19:00|2516.43|2516.43|2515.64|2515.64|2516.43|2516.43|2515.64|2515.64|0
1606205950000|2020-11-24 08:19:10|2515.98|2515.98|2515.98|2515.98|2515.98|2515.98|2515.98|2515.98|0
1606205960000|2020-11-24 08:19:20|2515.97|2515.97|2516.42|2516.42|2516.42|2516.42|2515.95|2515.95|0
1606205970000|2020-11-24 08:19:30|2517.04|2517.04|2517.22|2517.22|2517.32|2517.32|2516.54|2516.54|0
1606205980000|2020-11-24 08:19:40|2517.34|2517.34|2516.23|2516.23|2517.34|2517.34|2515.9|2515.9|0
1606205990000|2020-11-24 08:19:50|2515.51|2515.51|2515.51|2515.51|2515.68|2515.68|2515.45|2515.45|0
1606206000000|2020-11-24 08:20:00|2515.34|2515.34|2515.33|2515.33|2515.67|2515.67|2514.51|2514.51|0
1606206010000|2020-11-24 08:20:10|2515.39|2515.39|2514.93|2514.93|2515.39|2515.39|2514.93|2514.93|0
1606206020000|2020-11-24 08:20:20|2515.27|2515.27|2516.39|2516.39|2516.39|2516.39|2515.27|2515.27|0
1606206030000|2020-11-24 08:20:30|2516.72|2516.72|2517|2517|2517|2517|2516.72|2516.72|0
1606206040000|2020-11-24 08:20:40|2516.67|2516.67|2515.45|2515.45|2517|2517|2515.45|2515.45|0
1606206050000|2020-11-24 08:20:50|2516.29|2516.29|2516.49|2516.49|2516.49|2516.49|2516.29|2516.29|0
1606206060000|2020-11-24 08:21:00|2516.6|2516.6|2517.81|2517.81|2517.81|2517.81|2516.6|2516.6|0
1606206070000|2020-11-24 08:21:10|2517.79|2517.79|2518.06|2518.06|2518.06|2518.06|2517.77|2517.77|0
1606206080000|2020-11-24 08:21:20|2518.01|2518.01|2517.86|2517.86|2519.3|2519.3|2517.86|2517.86|0
1606206090000|2020-11-24 08:21:30|2517.9|2517.9|2518.71|2518.71|2518.71|2518.71|2517.9|2517.9|0
1606206100000|2020-11-24 08:21:40|2518.59|2518.59|2518.77|2518.77|2518.77|2518.77|2518.59|2518.59|0
1606206110000|2020-11-24 08:21:50|2518.73|2518.73|2516.99|2516.99|2518.73|2518.73|2516.99|2516.99|0
1606206120000|2020-11-24 08:22:00|2516.86|2516.86|2516.42|2516.42|2516.87|2516.87|2516.42|2516.42|0
1606206130000|2020-11-24 08:22:10|2516.75|2516.75|2516.07|2516.07|2516.81|2516.81|2516.07|2516.07|0
1606206140000|2020-11-24 08:22:20|2516.13|2516.13|2516.01|2516.01|2516.13|2516.13|2515.69|2515.69|0
1606206150000|2020-11-24 08:22:30|2516.12|2516.12|2516.76|2516.76|2516.76|2516.76|2516.06|2516.06|0
1606206160000|2020-11-24 08:22:40|2516.53|2516.53|2516.42|2516.42|2516.53|2516.53|2516.19|2516.19|0
1606206170000|2020-11-24 08:22:50|2516.38|2516.38|2515.98|2515.98|2516.39|2516.39|2515.72|2515.72|0
1606206180000|2020-11-24 08:23:00|2516.03|2516.03|2516.5|2516.5|2516.5|2516.5|2516.03|2516.03|0
1606206190000|2020-11-24 08:23:10|2516.22|2516.22|2515.69|2515.69|2516.3|2516.3|2515.69|2515.69|0
1606206200000|2020-11-24 08:23:20|2515.19|2515.19|2515.76|2515.76|2515.76|2515.76|2515.19|2515.19|0
1606206210000|2020-11-24 08:23:30|2515.87|2515.87|2516.54|2516.54|2516.54|2516.54|2515.7|2515.7|0
1606206220000|2020-11-24 08:23:40|2516.77|2516.77|2517.1|2517.1|2517.1|2517.1|2516.6|2516.6|0
1606206230000|2020-11-24 08:23:50|2516.98|2516.98|2516.75|2516.75|2516.98|2516.98|2516.75|2516.75|0
1606206240000|2020-11-24 08:24:00|2516.91|2516.91|2517.07|2517.07|2517.15|2517.15|2516.91|2516.91|0
1606206250000|2020-11-24 08:24:10|2516.73|2516.73|2516.69|2516.69|2516.73|2516.73|2516.65|2516.65|0
1606206260000|2020-11-24 08:24:20|2516.53|2516.53|2516.47|2516.47|2516.53|2516.53|2516.47|2516.47|0
1606206270000|2020-11-24 08:24:30|2516.49|2516.49|2517.24|2517.24|2517.48|2517.48|2516.49|2516.49|0
1606206280000|2020-11-24 08:24:40|2517.12|2517.12|2518.03|2518.03|2518.09|2518.09|2517.12|2517.12|0
1606206290000|2020-11-24 08:24:50|2517.97|2517.97|2517.9|2517.9|2518.09|2518.09|2517.9|2517.9|0
1606206300000|2020-11-24 08:25:00|2517.98|2517.98|2517.37|2517.37|2517.98|2517.98|2517.37|2517.37|0
1606206310000|2020-11-24 08:25:10|2517.54|2517.54|2516.83|2516.83|2517.54|2517.54|2516.83|2516.83|0
1606206320000|2020-11-24 08:25:20|2516.79|2516.79|2516.27|2516.27|2516.79|2516.79|2516.27|2516.27|0
1606206330000|2020-11-24 08:25:30|2515.99|2515.99|2516.11|2516.11|2516.11|2516.11|2515.99|2515.99|0
1606206340000|2020-11-24 08:25:40|2516.16|2516.16|2516.16|2516.16|2516.16|2516.16|2515.93|2515.93|0
1606206350000|2020-11-24 08:25:50|2516.14|2516.14|2514.93|2514.93|2516.14|2516.14|2514.93|2514.93|0
1606206360000|2020-11-24 08:26:00|2515.6|2515.6|2515.64|2515.64|2515.64|2515.64|2515.6|2515.6|0
1606206370000|2020-11-24 08:26:10|2515.76|2515.76|2515.59|2515.59|2515.85|2515.85|2515.59|2515.59|0
1606206380000|2020-11-24 08:26:20|2515.64|2515.64|2515.44|2515.44|2515.64|2515.64|2515.44|2515.44|0
1606206390000|2020-11-24 08:26:30|2515.36|2515.36|2515.46|2515.46|2515.46|2515.46|2515.32|2515.32|0
1606206400000|2020-11-24 08:26:40|2515.96|2515.96|2516.02|2516.02|2516.02|2516.02|2515.96|2515.96|0
1606206410000|2020-11-24 08:26:50|2516.03|2516.03|2516.33|2516.33|2516.33|2516.33|2516.01|2516.01|0
1606206420000|2020-11-24 08:27:00|2516.38|2516.38|2515.57|2515.57|2516.38|2516.38|2515.23|2515.23|0
1606206430000|2020-11-24 08:27:10|2515.73|2515.73|2516.72|2516.72|2516.72|2516.72|2515.69|2515.69|0
1606206440000|2020-11-24 08:27:20|2516.85|2516.85|2517.3|2517.3|2517.3|2517.3|2516.85|2516.85|0
1606206450000|2020-11-24 08:27:30|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|0
1606206460000|2020-11-24 08:27:40|2517.11|2517.11|2518.44|2518.44|2518.44|2518.44|2517.08|2517.08|0
1606206470000|2020-11-24 08:27:50|2518.47|2518.47|2519.14|2519.14|2519.47|2519.47|2518.47|2518.47|0
1606206480000|2020-11-24 08:28:00|2519.03|2519.03|2518.53|2518.53|2519.03|2519.03|2518.36|2518.36|0
1606206490000|2020-11-24 08:28:10|2518.7|2518.7|2518.93|2518.93|2518.93|2518.93|2518.7|2518.7|0
1606206500000|2020-11-24 08:28:20|2518.94|2518.94|2519.08|2519.08|2519.14|2519.14|2518.94|2518.94|0
1606206510000|2020-11-24 08:28:30|2519.13|2519.13|2518.58|2518.58|2519.29|2519.29|2518.42|2518.42|0
1606206520000|2020-11-24 08:28:40|2518.53|2518.53|2518.43|2518.43|2518.53|2518.53|2518.43|2518.43|0
1606206530000|2020-11-24 08:28:50|2518.39|2518.39|2518.18|2518.18|2518.39|2518.39|2518.18|2518.18|0
1606206540000|2020-11-24 08:29:00|2518.09|2518.09|2518.94|2518.94|2518.95|2518.95|2518.04|2518.04|0
1606206550000|2020-11-24 08:29:10|2519.05|2519.05|2518.82|2518.82|2519.22|2519.22|2518.82|2518.82|0
1606206560000|2020-11-24 08:29:20|2518.78|2518.78|2518.21|2518.21|2518.78|2518.78|2518.21|2518.21|0
1606206570000|2020-11-24 08:29:30|2518.27|2518.27|2517.87|2517.87|2518.27|2518.27|2517.87|2517.87|0
1606206580000|2020-11-24 08:29:40|2517.85|2517.85|2517.8|2517.8|2518.41|2518.41|2517.8|2517.8|0
1606206590000|2020-11-24 08:29:50|2517.63|2517.63|2517.63|2517.63|2517.69|2517.69|2517.46|2517.46|0
1606206600000|2020-11-24 08:30:00|2517.46|2517.46|2517.3|2517.3|2517.63|2517.63|2517.14|2517.14|0
1606206610000|2020-11-24 08:30:10|2517.47|2517.47|2517.78|2517.78|2517.95|2517.95|2517.47|2517.47|0
1606206620000|2020-11-24 08:30:20|2517.67|2517.67|2516.69|2516.69|2517.67|2517.67|2516.69|2516.69|0
1606206630000|2020-11-24 08:30:30|2516.6|2516.6|2517.12|2517.12|2517.12|2517.12|2516.51|2516.51|0
1606206640000|2020-11-24 08:30:40|2517.23|2517.23|2515.68|2515.68|2517.29|2517.29|2515.68|2515.68|0
1606206650000|2020-11-24 08:30:50|2515.64|2515.64|2515.68|2515.68|2515.68|2515.68|2515.35|2515.35|0
1606206660000|2020-11-24 08:31:00|2515.64|2515.64|2514.35|2514.35|2515.64|2515.64|2514.26|2514.26|0
1606206670000|2020-11-24 08:31:10|2514.3|2514.3|2513.14|2513.14|2514.3|2514.3|2513.14|2513.14|0
1606206680000|2020-11-24 08:31:20|2513.2|2513.2|2514.65|2514.65|2514.65|2514.65|2513.2|2513.2|0
1606206690000|2020-11-24 08:31:30|2514.64|2514.64|2514.32|2514.32|2514.72|2514.72|2514.32|2514.32|0
1606206700000|2020-11-24 08:31:40|2514.49|2514.49|2514.77|2514.77|2514.99|2514.99|2514.49|2514.49|0
1606206710000|2020-11-24 08:31:50|2514.94|2514.94|2515.25|2515.25|2515.28|2515.28|2514.85|2514.85|0
1606206720000|2020-11-24 08:32:00|2515.31|2515.31|2514.99|2514.99|2515.33|2515.33|2514.98|2514.98|0
1606206730000|2020-11-24 08:32:10|2515.03|2515.03|2515.3|2515.3|2515.38|2515.38|2515.03|2515.03|0
1606206740000|2020-11-24 08:32:20|2515.28|2515.28|2515.16|2515.16|2515.28|2515.28|2514.83|2514.83|0
1606206750000|2020-11-24 08:32:30|2515.15|2515.15|2515.11|2515.11|2515.15|2515.15|2515.11|2515.11|0
1606206760000|2020-11-24 08:32:40|2515.23|2515.23|2514.96|2514.96|2515.34|2515.34|2514.96|2514.96|0
1606206770000|2020-11-24 08:32:50|2515.13|2515.13|2514.79|2514.79|2515.13|2515.13|2514.62|2514.62|0
1606206780000|2020-11-24 08:33:00|2515.08|2515.08|2514.73|2514.73|2515.22|2515.22|2514.73|2514.73|0
1606206790000|2020-11-24 08:33:10|2514.22|2514.22|2515.63|2515.63|2515.63|2515.63|2514.22|2514.22|0
1606206800000|2020-11-24 08:33:20|2515.69|2515.69|2516.08|2516.08|2516.08|2516.08|2515.63|2515.63|0
1606206810000|2020-11-24 08:33:30|2515.92|2515.92|2515.98|2515.98|2515.98|2515.98|2515.87|2515.87|0
1606206820000|2020-11-24 08:33:40|2516.21|2516.21|2516.49|2516.49|2516.49|2516.49|2516.21|2516.21|0
1606206830000|2020-11-24 08:33:50|2516.63|2516.63|2516.99|2516.99|2517.27|2517.27|2516.63|2516.63|0
1606206840000|2020-11-24 08:34:00|2517.05|2517.05|2517.21|2517.21|2517.21|2517.21|2517.05|2517.05|0
1606206850000|2020-11-24 08:34:10|2517.29|2517.29|2517.86|2517.86|2517.86|2517.86|2517.29|2517.29|0
1606206860000|2020-11-24 08:34:20|2517.98|2517.98|2519.25|2519.25|2519.25|2519.25|2517.98|2517.98|0
1606206870000|2020-11-24 08:34:30|2519.19|2519.19|2519.41|2519.41|2519.48|2519.48|2519.15|2519.15|0
1606206880000|2020-11-24 08:34:40|2519.42|2519.42|2520.31|2520.31|2520.31|2520.31|2519.42|2519.42|0
1606206890000|2020-11-24 08:34:50|2520.4|2520.4|2520.61|2520.61|2520.62|2520.62|2520.38|2520.38|0
1606206900000|2020-11-24 08:35:00|2521.06|2521.06|2521.59|2521.59|2521.59|2521.59|2521.06|2521.06|0
1606206910000|2020-11-24 08:35:10|2521.6|2521.6|2523.25|2523.25|2523.31|2523.31|2521.6|2521.6|0
1606206920000|2020-11-24 08:35:20|2523.29|2523.29|2523.05|2523.05|2523.32|2523.32|2522.98|2522.98|0
1606206930000|2020-11-24 08:35:30|2522.88|2522.88|2522.65|2522.65|2523.09|2523.09|2522.65|2522.65|0
1606206940000|2020-11-24 08:35:40|2522.71|2522.71|2523.84|2523.84|2523.84|2523.84|2522.52|2522.52|0
1606206950000|2020-11-24 08:35:50|2523.95|2523.95|2524.64|2524.64|2524.64|2524.64|2523.95|2523.95|0
1606206960000|2020-11-24 08:36:00|2524.53|2524.53|2524.63|2524.63|2524.74|2524.74|2524.53|2524.53|0
1606206970000|2020-11-24 08:36:10|2524.62|2524.62|2526.17|2526.17|2526.86|2526.86|2524.62|2524.62|0
1606206980000|2020-11-24 08:36:20|2526.18|2526.18|2526.77|2526.77|2526.78|2526.78|2525.77|2525.77|0
1606206990000|2020-11-24 08:36:30|2526.27|2526.27|2525.67|2525.67|2526.57|2526.57|2525.67|2525.67|0
1606207000000|2020-11-24 08:36:40|2525.66|2525.66|2524.47|2524.47|2525.66|2525.66|2524.47|2524.47|0
1606207010000|2020-11-24 08:36:50|2524.38|2524.38|2524.73|2524.73|2524.73|2524.73|2524.21|2524.21|0
1606207020000|2020-11-24 08:37:00|2524.9|2524.9|2523.58|2523.58|2525.11|2525.11|2523.52|2523.52|0
1606207030000|2020-11-24 08:37:10|2523.67|2523.67|2523.98|2523.98|2524.02|2524.02|2523.67|2523.67|0
1606207040000|2020-11-24 08:37:20|2524.31|2524.31|2523.98|2523.98|2524.53|2524.53|2523.98|2523.98|0
1606207050000|2020-11-24 08:37:30|2524.15|2524.15|2523.86|2523.86|2524.26|2524.26|2523.86|2523.86|0
1606207060000|2020-11-24 08:37:40|2523.7|2523.7|2524.47|2524.47|2524.47|2524.47|2523.7|2523.7|0
1606207070000|2020-11-24 08:37:50|2524.65|2524.65|2524.79|2524.79|2524.85|2524.85|2524.59|2524.59|0
1606207080000|2020-11-24 08:38:00|2524.85|2524.85|2524.51|2524.51|2524.85|2524.85|2524.34|2524.34|0
1606207090000|2020-11-24 08:38:10|2524.63|2524.63|2527.94|2527.94|2527.94|2527.94|2524.63|2524.63|0
1606207100000|2020-11-24 08:38:20|2527.88|2527.88|2528.09|2528.09|2528.09|2528.09|2527.88|2527.88|0
1606207110000|2020-11-24 08:38:30|2528.26|2528.26|2527.58|2527.58|2528.26|2528.26|2527.58|2527.58|0
1606207120000|2020-11-24 08:38:40|2527.54|2527.54|2527.45|2527.45|2527.71|2527.71|2527.45|2527.45|0
1606207130000|2020-11-24 08:38:50|2527.51|2527.51|2527.73|2527.73|2527.79|2527.79|2527.51|2527.51|0
1606207140000|2020-11-24 08:39:00|2527.67|2527.67|2526.48|2526.48|2527.67|2527.67|2525.91|2525.91|0
1606207150000|2020-11-24 08:39:10|2526.54|2526.54|2526.84|2526.84|2526.89|2526.89|2526.53|2526.53|0
1606207160000|2020-11-24 08:39:20|2527.17|2527.17|2527.8|2527.8|2527.9|2527.9|2527.17|2527.17|0
1606207170000|2020-11-24 08:39:30|2527.89|2527.89|2527.92|2527.92|2528.07|2528.07|2527.89|2527.89|0
1606207180000|2020-11-24 08:39:40|2527.26|2527.26|2526.49|2526.49|2527.26|2527.26|2526.49|2526.49|0
1606207190000|2020-11-24 08:39:50|2526.43|2526.43|2526.88|2526.88|2526.88|2526.88|2526.43|2526.43|0
1606207200000|2020-11-24 08:40:00|2526.77|2526.77|2525.97|2525.97|2526.77|2526.77|2525.97|2525.97|0
1606207210000|2020-11-24 08:40:10|2525.15|2525.15|2525.15|2525.15|2525.48|2525.48|2525.15|2525.15|0
1606207220000|2020-11-24 08:40:20|2525.02|2525.02|2526.03|2526.03|2526.03|2526.03|2524.91|2524.91|0
1606207230000|2020-11-24 08:40:30|2526.1|2526.1|2526.05|2526.05|2526.13|2526.13|2526.05|2526.05|0
1606207240000|2020-11-24 08:40:40|2526.55|2526.55|2526.17|2526.17|2526.61|2526.61|2526.17|2526.17|0
1606207250000|2020-11-24 08:40:50|2526.05|2526.05|2525.94|2525.94|2526.05|2526.05|2525.89|2525.89|0
1606207260000|2020-11-24 08:41:00|2526|2526|2526.3|2526.3|2526.46|2526.46|2526|2526|0
1606207270000|2020-11-24 08:41:10|2526.35|2526.35|2526.39|2526.39|2526.39|2526.39|2526.35|2526.35|0
1606207280000|2020-11-24 08:41:20|2526.45|2526.45|2526.61|2526.61|2526.61|2526.61|2526.45|2526.45|0
1606207290000|2020-11-24 08:41:30|2526.25|2526.25|2526.41|2526.41|2526.41|2526.41|2526.25|2526.25|0
1606207300000|2020-11-24 08:41:40|2526.35|2526.35|2526.18|2526.18|2526.47|2526.47|2526.07|2526.07|0
1606207310000|2020-11-24 08:41:50|2525.85|2525.85|2525.39|2525.39|2526.06|2526.06|2525.39|2525.39|0
1606207320000|2020-11-24 08:42:00|2525.43|2525.43|2524.94|2524.94|2525.43|2525.43|2524.39|2524.39|0
1606207330000|2020-11-24 08:42:10|2524.77|2524.77|2524.4|2524.4|2524.77|2524.77|2524.34|2524.34|0
1606207340000|2020-11-24 08:42:20|2524.57|2524.57|2525.64|2525.64|2525.66|2525.66|2524.57|2524.57|0
1606207350000|2020-11-24 08:42:30|2525.65|2525.65|2526.98|2526.98|2526.98|2526.98|2525.65|2525.65|0
1606207360000|2020-11-24 08:42:40|2526.82|2526.82|2526.34|2526.34|2526.82|2526.82|2526.34|2526.34|0
1606207370000|2020-11-24 08:42:50|2526.51|2526.51|2526.17|2526.17|2526.85|2526.85|2526.17|2526.17|0
1606207380000|2020-11-24 08:43:00|2526.35|2526.35|2525.91|2525.91|2526.4|2526.4|2525.84|2525.84|0
1606207390000|2020-11-24 08:43:10|2525.8|2525.8|2525.03|2525.03|2525.8|2525.8|2525.03|2525.03|0
1606207400000|2020-11-24 08:43:20|2525.07|2525.07|2525.89|2525.89|2525.89|2525.89|2525.07|2525.07|0
1606207410000|2020-11-24 08:43:30|2525.72|2525.72|2526.29|2526.29|2526.29|2526.29|2525.72|2525.72|0
1606207420000|2020-11-24 08:43:40|2526.35|2526.35|2526.95|2526.95|2527.1|2527.1|2526.35|2526.35|0
1606207430000|2020-11-24 08:43:50|2526.99|2526.99|2527.43|2527.43|2527.6|2527.6|2526.99|2526.99|0
1606207440000|2020-11-24 08:44:00|2527.28|2527.28|2526.88|2526.88|2527.29|2527.29|2526.88|2526.88|0
1606207450000|2020-11-24 08:44:10|2527.54|2527.54|2527.32|2527.32|2527.54|2527.54|2527.21|2527.21|0
1606207460000|2020-11-24 08:44:20|2527.15|2527.15|2527.18|2527.18|2527.49|2527.49|2527.15|2527.15|0
1606207470000|2020-11-24 08:44:30|2527.16|2527.16|2527.17|2527.17|2527.23|2527.23|2527.12|2527.12|0
1606207480000|2020-11-24 08:44:40|2527.51|2527.51|2527.84|2527.84|2527.84|2527.84|2527.34|2527.34|0
1606207490000|2020-11-24 08:44:50|2527.51|2527.51|2528.21|2528.21|2528.21|2528.21|2527.51|2527.51|0
1606207500000|2020-11-24 08:45:00|2528.06|2528.06|2527.74|2527.74|2528.06|2528.06|2527.74|2527.74|0
1606207510000|2020-11-24 08:45:10|2527.82|2527.82|2527.98|2527.98|2527.98|2527.98|2527.82|2527.82|0
1606207520000|2020-11-24 08:45:20|2528.15|2528.15|2528.21|2528.21|2528.57|2528.57|2528.15|2528.15|0
1606207530000|2020-11-24 08:45:30|2528.04|2528.04|2528.1|2528.1|2528.1|2528.1|2528.04|2528.04|0
1606207540000|2020-11-24 08:45:40|2528.26|2528.26|2528.34|2528.34|2528.38|2528.38|2528.26|2528.26|0
1606207550000|2020-11-24 08:45:50|2528.33|2528.33|2529.7|2529.7|2529.71|2529.71|2528.33|2528.33|0
1606207560000|2020-11-24 08:46:00|2529.74|2529.74|2529.46|2529.46|2529.96|2529.96|2529.46|2529.46|0
1606207570000|2020-11-24 08:46:10|2529.29|2529.29|2529.5|2529.5|2529.51|2529.51|2529.29|2529.29|0
1606207580000|2020-11-24 08:46:20|2530|2530|2530.46|2530.46|2530.51|2530.51|2529.95|2529.95|0
1606207590000|2020-11-24 08:46:30|2530.35|2530.35|2530.79|2530.79|2530.79|2530.79|2530.29|2530.29|0
1606207600000|2020-11-24 08:46:40|2530.78|2530.78|2530.21|2530.21|2530.9|2530.9|2530.04|2530.04|0
1606207610000|2020-11-24 08:46:50|2530.17|2530.17|2529.45|2529.45|2530.17|2530.17|2529.24|2529.24|0
1606207620000|2020-11-24 08:47:00|2529.4|2529.4|2529.73|2529.73|2530.21|2530.21|2529.4|2529.4|0
1606207630000|2020-11-24 08:47:10|2529.57|2529.57|2529.96|2529.96|2529.96|2529.96|2529.24|2529.24|0
1606207640000|2020-11-24 08:47:20|2529.91|2529.91|2529.66|2529.66|2530.16|2530.16|2529.66|2529.66|0
1606207650000|2020-11-24 08:47:30|2529.55|2529.55|2529.14|2529.14|2529.55|2529.55|2529.14|2529.14|0
1606207660000|2020-11-24 08:47:40|2528.92|2528.92|2528.83|2528.83|2528.92|2528.92|2528.76|2528.76|0
1606207670000|2020-11-24 08:47:50|2528.66|2528.66|2528.9|2528.9|2529.59|2529.59|2528.66|2528.66|0
1606207680000|2020-11-24 08:48:00|2528.86|2528.86|2529.19|2529.19|2529.19|2529.19|2528.69|2528.69|0
1606207690000|2020-11-24 08:48:10|2529.18|2529.18|2529.13|2529.13|2529.35|2529.35|2529.13|2529.13|0
1606207700000|2020-11-24 08:48:20|2529.29|2529.29|2529.71|2529.71|2529.71|2529.71|2529.29|2529.29|0
1606207710000|2020-11-24 08:48:30|2530.11|2530.11|2530.81|2530.81|2530.81|2530.81|2530.11|2530.11|0
1606207720000|2020-11-24 08:48:40|2530.64|2530.64|2530.75|2530.75|2530.75|2530.75|2530.64|2530.64|0
1606207730000|2020-11-24 08:48:50|2530.58|2530.58|2530.21|2530.21|2530.58|2530.58|2530.21|2530.21|0
1606207740000|2020-11-24 08:49:00|2530.38|2530.38|2530.62|2530.62|2530.68|2530.68|2530.38|2530.38|0
1606207750000|2020-11-24 08:49:10|2530.63|2530.63|2530.79|2530.79|2530.79|2530.79|2530.63|2530.63|0
1606207760000|2020-11-24 08:49:20|2530.84|2530.84|2529.44|2529.44|2530.84|2530.84|2529.44|2529.44|0
1606207770000|2020-11-24 08:49:30|2529.27|2529.27|2529.33|2529.33|2529.33|2529.33|2529.27|2529.27|0
1606207780000|2020-11-24 08:49:40|2529.44|2529.44|2529.85|2529.85|2530.02|2530.02|2529.44|2529.44|0
1606207790000|2020-11-24 08:49:50|2529.91|2529.91|2529.91|2529.91|2529.91|2529.91|2529.91|2529.91|0
1606207800000|2020-11-24 08:50:00|2529.92|2529.92|2530.74|2530.74|2530.74|2530.74|2529.92|2529.92|0
1606207810000|2020-11-24 08:50:10|2530.8|2530.8|2530.84|2530.84|2530.84|2530.84|2530.8|2530.8|0
1606207820000|2020-11-24 08:50:20|2530.17|2530.17|2530.71|2530.71|2530.82|2530.82|2530|2530|0
1606207830000|2020-11-24 08:50:30|2530.37|2530.37|2530.31|2530.31|2530.37|2530.37|2530.31|2530.31|0
1606207840000|2020-11-24 08:50:40|2530.42|2530.42|2530.37|2530.37|2530.42|2530.42|2530.14|2530.14|0
1606207850000|2020-11-24 08:50:50|2530.31|2530.31|2531.54|2531.54|2531.54|2531.54|2530.31|2530.31|0
1606207860000|2020-11-24 08:51:00|2531.59|2531.59|2532.02|2532.02|2532.06|2532.06|2531.42|2531.42|0
1606207870000|2020-11-24 08:51:10|2532.03|2532.03|2531.19|2531.19|2532.03|2532.03|2531.08|2531.08|0
1606207890000|2020-11-24 08:51:30|2530.96|2530.96|2531.02|2531.02|2531.13|2531.13|2530.96|2530.96|0
1606207900000|2020-11-24 08:51:40|2531.08|2531.08|2530.5|2530.5|2531.13|2531.13|2530.49|2530.49|0
1606207910000|2020-11-24 08:51:50|2530.34|2530.34|2530.31|2530.31|2530.34|2530.34|2530.31|2530.31|0
1606207920000|2020-11-24 08:52:00|2530.15|2530.15|2529.47|2529.47|2530.2|2530.2|2529.47|2529.47|0
1606207930000|2020-11-24 08:52:10|2529.3|2529.3|2528.13|2528.13|2529.3|2529.3|2528.13|2528.13|0
1606207940000|2020-11-24 08:52:20|2528.17|2528.17|2528.68|2528.68|2528.76|2528.76|2528.17|2528.17|0
1606207950000|2020-11-24 08:52:30|2528.64|2528.64|2528.82|2528.82|2528.88|2528.88|2528.59|2528.59|0
1606207960000|2020-11-24 08:52:40|2528.88|2528.88|2529.35|2529.35|2529.68|2529.68|2528.65|2528.65|0
1606207970000|2020-11-24 08:52:50|2529.29|2529.29|2529.3|2529.3|2529.56|2529.56|2529.24|2529.24|0
1606207980000|2020-11-24 08:53:00|2529.25|2529.25|2528.1|2528.1|2529.25|2529.25|2528.1|2528.1|0
1606207990000|2020-11-24 08:53:10|2527.94|2527.94|2527.36|2527.36|2527.94|2527.94|2526.81|2526.81|0
1606208000000|2020-11-24 08:53:20|2527.37|2527.37|2528.25|2528.25|2528.25|2528.25|2527.31|2527.31|0
1606208010000|2020-11-24 08:53:30|2528.31|2528.31|2529.67|2529.67|2529.68|2529.68|2528.31|2528.31|0
1606208020000|2020-11-24 08:53:40|2530.35|2530.35|2531.44|2531.44|2531.44|2531.44|2530.35|2530.35|0
1606208030000|2020-11-24 08:53:50|2531.61|2531.61|2532.78|2532.78|2532.78|2532.78|2531.61|2531.61|0
1606208040000|2020-11-24 08:54:00|2532.95|2532.95|2532.49|2532.49|2533.01|2533.01|2532.38|2532.38|0
1606208050000|2020-11-24 08:54:10|2532.83|2532.83|2534.12|2534.12|2534.17|2534.17|2532.83|2532.83|0
1606208060000|2020-11-24 08:54:20|2534.11|2534.11|2534.6|2534.6|2534.65|2534.65|2534.04|2534.04|0
1606208070000|2020-11-24 08:54:30|2534.61|2534.61|2534.96|2534.96|2535.05|2535.05|2534.61|2534.61|0
1606208080000|2020-11-24 08:54:40|2535.07|2535.07|2535.67|2535.67|2535.67|2535.67|2535.05|2535.05|0
1606208090000|2020-11-24 08:54:50|2535.56|2535.56|2535.55|2535.55|2535.56|2535.56|2535.05|2535.05|0
1606208100000|2020-11-24 08:55:00|2535.61|2535.61|2535.15|2535.15|2535.77|2535.77|2534.9|2534.9|0
1606208110000|2020-11-24 08:55:10|2535.32|2535.32|2537.24|2537.24|2537.24|2537.24|2535.32|2535.32|0
1606208120000|2020-11-24 08:55:20|2537.25|2537.25|2538.04|2538.04|2538.04|2538.04|2537.25|2537.25|0
1606208130000|2020-11-24 08:55:30|2538.01|2538.01|2537.97|2537.97|2538.11|2538.11|2537.64|2537.64|0
1606208140000|2020-11-24 08:55:40|2538.08|2538.08|2538.27|2538.27|2538.27|2538.27|2538.08|2538.08|0
1606208160000|2020-11-24 08:56:00|2538.94|2538.94|2539.31|2539.31|2539.31|2539.31|2538.94|2538.94|0
1606208170000|2020-11-24 08:56:10|2539.3|2539.3|2539.72|2539.72|2539.88|2539.88|2539.3|2539.3|0
1606208180000|2020-11-24 08:56:20|2539.94|2539.94|2539.89|2539.89|2539.95|2539.95|2539.66|2539.66|0
1606208190000|2020-11-24 08:56:30|2539.85|2539.85|2540.04|2540.04|2540.04|2540.04|2539.85|2539.85|0
1606208200000|2020-11-24 08:56:40|2540.02|2540.02|2541.06|2541.06|2541.18|2541.18|2540.02|2540.02|0
1606208210000|2020-11-24 08:56:50|2541.07|2541.07|2540.88|2540.88|2541.13|2541.13|2540.88|2540.88|0
1606208220000|2020-11-24 08:57:00|2540.91|2540.91|2540.32|2540.32|2541|2541|2540.32|2540.32|0
1606208230000|2020-11-24 08:57:10|2540.28|2540.28|2540.75|2540.75|2540.81|2540.81|2539.83|2539.83|0
1606208240000|2020-11-24 08:57:20|2540.79|2540.79|2542.01|2542.01|2542.05|2542.05|2540.79|2540.79|0
1606208250000|2020-11-24 08:57:30|2542.18|2542.18|2542.36|2542.36|2542.58|2542.58|2542.02|2542.02|0
1606208260000|2020-11-24 08:57:40|2542.42|2542.42|2542.13|2542.13|2542.42|2542.42|2542.13|2542.13|0
1606208270000|2020-11-24 08:57:50|2542.08|2542.08|2541.74|2541.74|2542.08|2542.08|2541.74|2541.74|0
1606208280000|2020-11-24 08:58:00|2541.69|2541.69|2541.92|2541.92|2541.92|2541.92|2541.63|2541.63|0
1606208290000|2020-11-24 08:58:10|2542.03|2542.03|2541.65|2541.65|2542.03|2542.03|2541.65|2541.65|0
1606208300000|2020-11-24 08:58:20|2541.61|2541.61|2541.16|2541.16|2541.71|2541.71|2541.16|2541.16|0
1606208310000|2020-11-24 08:58:30|2541.15|2541.15|2541.37|2541.37|2541.37|2541.37|2541.15|2541.15|0
1606208320000|2020-11-24 08:58:40|2541.54|2541.54|2541.22|2541.22|2541.6|2541.6|2541.22|2541.22|0
1606208330000|2020-11-24 08:58:50|2541.1|2541.1|2540.96|2540.96|2541.1|2541.1|2540.79|2540.79|0
1606208340000|2020-11-24 08:59:00|2541.02|2541.02|2540.95|2540.95|2541.06|2541.06|2540.84|2540.84|0
1606208350000|2020-11-24 08:59:10|2540.78|2540.78|2540.83|2540.83|2541.01|2541.01|2540.77|2540.77|0
1606208360000|2020-11-24 08:59:20|2540.94|2540.94|2540.77|2540.77|2540.94|2540.94|2540.72|2540.72|0
1606208370000|2020-11-24 08:59:30|2540.94|2540.94|2540.89|2540.89|2540.98|2540.98|2540.86|2540.86|0
1606208380000|2020-11-24 08:59:40|2540.91|2540.91|2541.08|2541.08|2541.08|2541.08|2540.91|2540.91|0
1606208390000|2020-11-24 08:59:50|2541.06|2541.06|2540.72|2540.72|2541.06|2541.06|2540.71|2540.71|0
1606208400000|2020-11-24 09:00:00|2540.71|2540.71|2540.44|2540.44|2540.82|2540.82|2540.43|2540.43|0
1606208410000|2020-11-24 09:00:10|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.21|2540.21|0
1606208420000|2020-11-24 09:00:20|2540.55|2540.55|2540.43|2540.43|2540.55|2540.55|2540.32|2540.32|0
1606208430000|2020-11-24 09:00:30|2540.47|2540.47|2540.18|2540.18|2540.51|2540.51|2540.18|2540.18|0
1606208440000|2020-11-24 09:00:40|2539.95|2539.95|2537.42|2537.42|2539.95|2539.95|2537.38|2537.38|0
1606208450000|2020-11-24 09:00:50|2537.49|2537.49|2537.21|2537.21|2537.49|2537.49|2537.21|2537.21|0
1606208460000|2020-11-24 09:01:00|2537.16|2537.16|2537.22|2537.22|2537.51|2537.51|2537.16|2537.16|0
1606208470000|2020-11-24 09:01:10|2537.21|2537.21|2537.21|2537.21|2537.21|2537.21|2537.21|2537.21|0
1606208480000|2020-11-24 09:01:20|2537.38|2537.38|2538.32|2538.32|2538.32|2538.32|2537.3|2537.3|0
1606208490000|2020-11-24 09:01:30|2538.44|2538.44|2538.38|2538.38|2538.49|2538.49|2538.38|2538.38|0
1606208500000|2020-11-24 09:01:40|2538.49|2538.49|2537.27|2537.27|2538.49|2538.49|2537.27|2537.27|0
1606208510000|2020-11-24 09:01:50|2536.91|2536.91|2536.93|2536.93|2536.95|2536.95|2536.87|2536.87|0
1606208520000|2020-11-24 09:02:00|2536.8|2536.8|2537.48|2537.48|2537.48|2537.48|2536.8|2536.8|0
1606208530000|2020-11-24 09:02:10|2537.52|2537.52|2537.56|2537.56|2537.56|2537.56|2537.23|2537.23|0
1606208540000|2020-11-24 09:02:20|2537.49|2537.49|2536.6|2536.6|2537.49|2537.49|2536.6|2536.6|0
1606208550000|2020-11-24 09:02:30|2536.65|2536.65|2536.57|2536.57|2536.65|2536.65|2536.57|2536.57|0
1606208560000|2020-11-24 09:02:40|2536.46|2536.46|2536.45|2536.45|2536.46|2536.46|2535.28|2535.28|0
1606208570000|2020-11-24 09:02:50|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|2536.12|0
1606208580000|2020-11-24 09:03:00|2536.45|2536.45|2536.38|2536.38|2536.45|2536.45|2536.34|2536.34|0
1606208590000|2020-11-24 09:03:10|2536.42|2536.42|2536.18|2536.18|2536.54|2536.54|2536.18|2536.18|0
1606208600000|2020-11-24 09:03:20|2536.35|2536.35|2537.51|2537.51|2537.51|2537.51|2536.35|2536.35|0
1606208610000|2020-11-24 09:03:30|2537.66|2537.66|2537.6|2537.6|2537.67|2537.67|2537.6|2537.6|0
1606208620000|2020-11-24 09:03:40|2537.43|2537.43|2537.44|2537.44|2537.5|2537.5|2537.34|2537.34|0
1606208630000|2020-11-24 09:03:50|2537.5|2537.5|2537.9|2537.9|2537.9|2537.9|2537.5|2537.5|0
1606208640000|2020-11-24 09:04:00|2537.94|2537.94|2538.8|2538.8|2538.96|2538.96|2537.94|2537.94|0
1606208650000|2020-11-24 09:04:10|2539.13|2539.13|2539.3|2539.3|2539.3|2539.3|2539.13|2539.13|0
1606208660000|2020-11-24 09:04:20|2539.58|2539.58|2539.75|2539.75|2539.75|2539.75|2539.58|2539.58|0
1606208670000|2020-11-24 09:04:30|2539.58|2539.58|2539.45|2539.45|2539.62|2539.62|2539.45|2539.45|0
1606208680000|2020-11-24 09:04:40|2539.51|2539.51|2539.57|2539.57|2539.57|2539.57|2539.5|2539.5|0
1606208690000|2020-11-24 09:04:50|2539.65|2539.65|2539.88|2539.88|2539.88|2539.88|2539.65|2539.65|0
1606208700000|2020-11-24 09:05:00|2540|2540|2540.18|2540.18|2540.51|2540.51|2540|2540|0
1606208710000|2020-11-24 09:05:10|2540.14|2540.14|2540.26|2540.26|2540.26|2540.26|2540.14|2540.14|0
1606208720000|2020-11-24 09:05:20|2540.3|2540.3|2541.03|2541.03|2541.03|2541.03|2540.3|2540.3|0
1606208730000|2020-11-24 09:05:30|2541.09|2541.09|2540.82|2540.82|2541.3|2541.3|2540.82|2540.82|0
1606208740000|2020-11-24 09:05:40|2540.98|2540.98|2540.78|2540.78|2541.1|2541.1|2540.78|2540.78|0
1606208750000|2020-11-24 09:05:50|2540.84|2540.84|2540.99|2540.99|2541.03|2541.03|2540.83|2540.83|0
1606208760000|2020-11-24 09:06:00|2541|2541|2540.78|2540.78|2541.33|2541.33|2540.69|2540.69|0
1606208770000|2020-11-24 09:06:10|2540.77|2540.77|2541.82|2541.82|2541.84|2541.84|2540.76|2540.76|0
1606208780000|2020-11-24 09:06:20|2541.85|2541.85|2539.7|2539.7|2542.01|2542.01|2539.61|2539.61|0
1606208790000|2020-11-24 09:06:30|2539.81|2539.81|2540.13|2540.13|2540.25|2540.25|2539.81|2539.81|0
1606208800000|2020-11-24 09:06:40|2540.19|2540.19|2540.38|2540.38|2540.44|2540.44|2540.19|2540.19|0
1606208810000|2020-11-24 09:06:50|2540.43|2540.43|2541.33|2541.33|2541.33|2541.33|2540.43|2540.43|0
1606208820000|2020-11-24 09:07:00|2541.39|2541.39|2541.46|2541.46|2541.67|2541.67|2541.39|2541.39|0
1606208830000|2020-11-24 09:07:10|2541.58|2541.58|2542.06|2542.06|2542.06|2542.06|2541.58|2541.58|0
1606208840000|2020-11-24 09:07:20|2542.12|2542.12|2542.12|2542.12|2542.12|2542.12|2542.12|2542.12|0
1606208850000|2020-11-24 09:07:30|2541.79|2541.79|2541.78|2541.78|2541.84|2541.84|2541.68|2541.68|0
1606208860000|2020-11-24 09:07:40|2541.77|2541.77|2541.72|2541.72|2541.77|2541.77|2541.72|2541.72|0
1606208870000|2020-11-24 09:07:50|2541.83|2541.83|2542.74|2542.74|2542.74|2542.74|2541.83|2541.83|0
1606208880000|2020-11-24 09:08:00|2542.85|2542.85|2543.74|2543.74|2543.79|2543.79|2542.85|2542.85|0
1606208890000|2020-11-24 09:08:10|2543.75|2543.75|2543.69|2543.69|2543.76|2543.76|2543.64|2543.64|0
1606208900000|2020-11-24 09:08:20|2543.64|2543.64|2543.57|2543.57|2543.96|2543.96|2543.57|2543.57|0
1606208910000|2020-11-24 09:08:30|2543.75|2543.75|2544.58|2544.58|2544.58|2544.58|2543.75|2543.75|0
1606208920000|2020-11-24 09:08:40|2544.64|2544.64|2544.45|2544.45|2544.76|2544.76|2544.45|2544.45|0
1606208930000|2020-11-24 09:08:50|2544.39|2544.39|2544.4|2544.4|2544.4|2544.4|2544.18|2544.18|0
1606208940000|2020-11-24 09:09:00|2544.39|2544.39|2545.11|2545.11|2545.11|2545.11|2544.39|2544.39|0
1606208950000|2020-11-24 09:09:10|2545.05|2545.05|2544.02|2544.02|2545.11|2545.11|2544.02|2544.02|0
1606208960000|2020-11-24 09:09:20|2544.25|2544.25|2544.03|2544.03|2544.38|2544.38|2544.03|2544.03|0
1606208970000|2020-11-24 09:09:30|2544.43|2544.43|2544.53|2544.53|2544.53|2544.53|2544.43|2544.43|0
1606208980000|2020-11-24 09:09:40|2544.93|2544.93|2544.4|2544.4|2544.98|2544.98|2544.4|2544.4|0
1606208990000|2020-11-24 09:09:50|2544.36|2544.36|2543.76|2543.76|2544.36|2544.36|2543.76|2543.76|0
1606209000000|2020-11-24 09:10:00|2542.93|2542.93|2542.03|2542.03|2543.21|2543.21|2542.03|2542.03|0
1606209010000|2020-11-24 09:10:10|2542.25|2542.25|2542.78|2542.78|2542.78|2542.78|2542.25|2542.25|0
1606209020000|2020-11-24 09:10:20|2542.66|2542.66|2542.55|2542.55|2542.66|2542.66|2542.55|2542.55|0
1606209030000|2020-11-24 09:10:30|2542.88|2542.88|2542|2542|2543.04|2543.04|2542|2542|0
1606209040000|2020-11-24 09:10:40|2541.96|2541.96|2541.79|2541.79|2541.96|2541.96|2541.67|2541.67|0
1606209050000|2020-11-24 09:10:50|2541.75|2541.75|2542.61|2542.61|2542.61|2542.61|2541.75|2541.75|0
1606209060000|2020-11-24 09:11:00|2542.55|2542.55|2542.37|2542.37|2542.55|2542.55|2542.36|2542.36|0
1606209070000|2020-11-24 09:11:10|2542.71|2542.71|2542.88|2542.88|2542.88|2542.88|2542.71|2542.71|0
1606209080000|2020-11-24 09:11:20|2543.9|2543.9|2542.85|2542.85|2543.9|2543.9|2542.85|2542.85|0
1606209090000|2020-11-24 09:11:30|2542.9|2542.9|2543.19|2543.19|2543.19|2543.19|2542.9|2542.9|0
1606209100000|2020-11-24 09:11:40|2543.2|2543.2|2543.74|2543.74|2543.74|2543.74|2543.2|2543.2|0
1606209110000|2020-11-24 09:11:50|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|2543.79|0
1606209120000|2020-11-24 09:12:00|2543.68|2543.68|2542.67|2542.67|2543.68|2543.68|2542.67|2542.67|0
1606209130000|2020-11-24 09:12:10|2542.62|2542.62|2542.5|2542.5|2542.62|2542.62|2542.5|2542.5|0
1606209140000|2020-11-24 09:12:20|2542.83|2542.83|2543|2543|2543|2543|2542.78|2542.78|0
1606209150000|2020-11-24 09:12:30|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|0
1606209160000|2020-11-24 09:12:40|2542.9|2542.9|2542.65|2542.65|2542.9|2542.9|2542.58|2542.58|0
1606209170000|2020-11-24 09:12:50|2542.83|2542.83|2543.19|2543.19|2543.19|2543.19|2542.83|2542.83|0
1606209180000|2020-11-24 09:13:00|2543.42|2543.42|2543.46|2543.46|2543.53|2543.53|2543.25|2543.25|0
1606209190000|2020-11-24 09:13:10|2543.53|2543.53|2543.5|2543.5|2543.53|2543.53|2543.5|2543.5|0
1606209200000|2020-11-24 09:13:20|2543.44|2543.44|2542.36|2542.36|2543.55|2543.55|2542.36|2542.36|0
1606209210000|2020-11-24 09:13:30|2542.53|2542.53|2542.69|2542.69|2542.69|2542.69|2542.53|2542.53|0
1606209220000|2020-11-24 09:13:40|2542.52|2542.52|2541.73|2541.73|2542.52|2542.52|2541.43|2541.43|0
1606209230000|2020-11-24 09:13:50|2541.81|2541.81|2541.78|2541.78|2541.95|2541.95|2541.78|2541.78|0
1606209240000|2020-11-24 09:14:00|2541.67|2541.67|2541.72|2541.72|2541.72|2541.72|2541.67|2541.67|0
1606209250000|2020-11-24 09:14:10|2541.78|2541.78|2542.79|2542.79|2542.79|2542.79|2541.78|2541.78|0
1606209260000|2020-11-24 09:14:20|2542.75|2542.75|2543.54|2543.54|2543.54|2543.54|2542.58|2542.58|0
1606209270000|2020-11-24 09:14:30|2543.48|2543.48|2543.25|2543.25|2543.65|2543.65|2543.25|2543.25|0
1606209280000|2020-11-24 09:14:40|2543.2|2543.2|2543.02|2543.02|2543.25|2543.25|2542.85|2542.85|0
1606209290000|2020-11-24 09:14:50|2542.85|2542.85|2543.41|2543.41|2543.42|2543.42|2542.69|2542.69|0
1606209300000|2020-11-24 09:15:00|2543.4|2543.4|2542.9|2542.9|2543.51|2543.51|2542.9|2542.9|0
1606209310000|2020-11-24 09:15:10|2542.56|2542.56|2541.9|2541.9|2542.56|2542.56|2541.9|2541.9|0
1606209320000|2020-11-24 09:15:20|2541.79|2541.79|2541.77|2541.77|2542.12|2542.12|2541.77|2541.77|0
1606209330000|2020-11-24 09:15:30|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|2541.94|0
1606209340000|2020-11-24 09:15:40|2542.11|2542.11|2542.84|2542.84|2542.84|2542.84|2542.11|2542.11|0
1606209350000|2020-11-24 09:15:50|2542.87|2542.87|2542.82|2542.82|2542.87|2542.87|2542.71|2542.71|0
1606209360000|2020-11-24 09:16:00|2542.9|2542.9|2543.58|2543.58|2543.92|2543.92|2542.9|2542.9|0
1606209370000|2020-11-24 09:16:10|2543.63|2543.63|2543.63|2543.63|2543.75|2543.75|2543.58|2543.58|0
1606209380000|2020-11-24 09:16:20|2543.81|2543.81|2544.43|2544.43|2544.43|2544.43|2543.81|2543.81|0
1606209390000|2020-11-24 09:16:30|2544.28|2544.28|2545|2545|2545|2545|2544.28|2544.28|0
1606209400000|2020-11-24 09:16:40|2544.94|2544.94|2544.15|2544.15|2544.94|2544.94|2544.15|2544.15|0
1606209410000|2020-11-24 09:16:50|2544.12|2544.12|2544.69|2544.69|2544.69|2544.69|2543.94|2543.94|0
1606209420000|2020-11-24 09:17:00|2544.52|2544.52|2544.86|2544.86|2544.86|2544.86|2544.52|2544.52|0
1606209430000|2020-11-24 09:17:10|2544.87|2544.87|2544.82|2544.82|2544.87|2544.87|2544.82|2544.82|0
1606209440000|2020-11-24 09:17:20|2544.78|2544.78|2544.77|2544.77|2544.89|2544.89|2544.77|2544.77|0
1606209460000|2020-11-24 09:17:40|2544.83|2544.83|2545.39|2545.39|2545.39|2545.39|2544.83|2544.83|0
1606209470000|2020-11-24 09:17:50|2545.45|2545.45|2544.88|2544.88|2545.5|2545.5|2544.88|2544.88|0
1606209480000|2020-11-24 09:18:00|2544.71|2544.71|2544.77|2544.77|2544.77|2544.77|2544.71|2544.71|0
1606209490000|2020-11-24 09:18:10|2544.88|2544.88|2544.72|2544.72|2544.88|2544.88|2544.55|2544.55|0
1606209500000|2020-11-24 09:18:20|2544.78|2544.78|2545.02|2545.02|2545.02|2545.02|2544.78|2544.78|0
1606209520000|2020-11-24 09:18:40|2545.05|2545.05|2545.11|2545.11|2545.11|2545.11|2545.05|2545.05|0
1606209530000|2020-11-24 09:18:50|2544.99|2544.99|2545.41|2545.41|2545.41|2545.41|2544.99|2544.99|0
1606209540000|2020-11-24 09:19:00|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|0
1606209550000|2020-11-24 09:19:10|2546.07|2546.07|2545.3|2545.3|2546.11|2546.11|2545.3|2545.3|0
1606209560000|2020-11-24 09:19:20|2545.26|2545.26|2544.58|2544.58|2545.26|2545.26|2544.25|2544.25|0
1606209570000|2020-11-24 09:19:30|2544.74|2544.74|2544.71|2544.71|2544.76|2544.76|2544.71|2544.71|0
1606209580000|2020-11-24 09:19:40|2544.67|2544.67|2544.38|2544.38|2544.67|2544.67|2544.38|2544.38|0
1606209590000|2020-11-24 09:19:50|2544.15|2544.15|2542.79|2542.79|2544.15|2544.15|2542.79|2542.79|0
1606209600000|2020-11-24 09:20:00|2542.75|2542.75|2543.81|2543.81|2543.81|2543.81|2542.75|2542.75|0
1606209610000|2020-11-24 09:20:10|2544|2544|2544|2544|2544|2544|2544|2544|0
1606209620000|2020-11-24 09:20:20|2543.77|2543.77|2543.61|2543.61|2543.77|2543.77|2543.61|2543.61|0
1606209630000|2020-11-24 09:20:30|2543.94|2543.94|2543.77|2543.77|2543.94|2543.94|2543.77|2543.77|0
1606209640000|2020-11-24 09:20:40|2543.71|2543.71|2542.5|2542.5|2543.71|2543.71|2542.5|2542.5|0
1606209650000|2020-11-24 09:20:50|2542.66|2542.66|2542.36|2542.36|2542.69|2542.69|2542.17|2542.17|0
1606209660000|2020-11-24 09:21:00|2542.32|2542.32|2541.7|2541.7|2542.32|2542.32|2541.68|2541.68|0
1606209670000|2020-11-24 09:21:10|2541.2|2541.2|2541.81|2541.81|2541.82|2541.82|2541.2|2541.2|0
1606209680000|2020-11-24 09:21:20|2541.77|2541.77|2541.31|2541.31|2542|2542|2541.31|2541.31|0
1606209690000|2020-11-24 09:21:30|2541.2|2541.2|2541.05|2541.05|2541.2|2541.2|2541.05|2541.05|0
1606209700000|2020-11-24 09:21:40|2540.97|2540.97|2540.9|2540.9|2541.08|2541.08|2540.46|2540.46|0
1606209720000|2020-11-24 09:22:00|2540.96|2540.96|2541.25|2541.25|2541.25|2541.25|2540.96|2540.96|0
1606209730000|2020-11-24 09:22:10|2541.06|2541.06|2541.62|2541.62|2541.62|2541.62|2541.06|2541.06|0
1606209740000|2020-11-24 09:22:20|2541.68|2541.68|2542.01|2542.01|2542.01|2542.01|2541.68|2541.68|0
1606209750000|2020-11-24 09:22:30|2541.68|2541.68|2541.26|2541.26|2541.68|2541.68|2541.22|2541.22|0
1606209760000|2020-11-24 09:22:40|2541.52|2541.52|2540.16|2540.16|2541.52|2541.52|2540.16|2540.16|0
1606209770000|2020-11-24 09:22:50|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|2540.45|0
1606209780000|2020-11-24 09:23:00|2540.44|2540.44|2540.7|2540.7|2540.76|2540.76|2540.36|2540.36|0
1606209790000|2020-11-24 09:23:10|2540.87|2540.87|2540.76|2540.76|2540.87|2540.87|2540.76|2540.76|0
1606209800000|2020-11-24 09:23:20|2540.8|2540.8|2539.09|2539.09|2540.8|2540.8|2539.09|2539.09|0
1606209810000|2020-11-24 09:23:30|2538.42|2538.42|2538.73|2538.73|2538.81|2538.81|2538.42|2538.42|0
1606209820000|2020-11-24 09:23:40|2538.62|2538.62|2538.28|2538.28|2538.62|2538.62|2538.28|2538.28|0
1606209830000|2020-11-24 09:23:50|2538.15|2538.15|2538.08|2538.08|2538.26|2538.26|2537.98|2537.98|0
1606209840000|2020-11-24 09:24:00|2538.12|2538.12|2539.03|2539.03|2539.03|2539.03|2538.12|2538.12|0
1606209850000|2020-11-24 09:24:10|2539.04|2539.04|2538.92|2538.92|2539.42|2539.42|2538.92|2538.92|0
1606209860000|2020-11-24 09:24:20|2538.86|2538.86|2539.05|2539.05|2539.05|2539.05|2538.79|2538.79|0
1606209870000|2020-11-24 09:24:30|2539.04|2539.04|2538.93|2538.93|2539.04|2539.04|2538.92|2538.92|0
1606209880000|2020-11-24 09:24:40|2538.56|2538.56|2537.87|2537.87|2538.56|2538.56|2537.87|2537.87|0
1606209890000|2020-11-24 09:24:50|2537.79|2537.79|2537.31|2537.31|2537.79|2537.79|2536.97|2536.97|0
1606209900000|2020-11-24 09:25:00|2537.02|2537.02|2537.14|2537.14|2537.42|2537.42|2537.02|2537.02|0
1606209910000|2020-11-24 09:25:10|2536.97|2536.97|2537.3|2537.3|2537.3|2537.3|2536.97|2536.97|0
1606209920000|2020-11-24 09:25:20|2537.46|2537.46|2537.01|2537.01|2537.46|2537.46|2536.89|2536.89|0
1606209930000|2020-11-24 09:25:30|2536.84|2536.84|2536.27|2536.27|2536.84|2536.84|2536.27|2536.27|0
1606209940000|2020-11-24 09:25:40|2535.87|2535.87|2535.64|2535.64|2535.89|2535.89|2535.42|2535.42|0
1606209950000|2020-11-24 09:25:50|2535.81|2535.81|2535.97|2535.97|2535.97|2535.97|2535.81|2535.81|0
1606209960000|2020-11-24 09:26:00|2535.8|2535.8|2535.3|2535.3|2535.8|2535.8|2535.26|2535.26|0
1606209970000|2020-11-24 09:26:10|2535.02|2535.02|2533.59|2533.59|2535.02|2535.02|2533.59|2533.59|0
1606209980000|2020-11-24 09:26:20|2533.63|2533.63|2532.96|2532.96|2533.63|2533.63|2532.83|2532.83|0
1606209990000|2020-11-24 09:26:30|2533.12|2533.12|2533.35|2533.35|2533.35|2533.35|2533.12|2533.12|0
1606210000000|2020-11-24 09:26:40|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|0
1606210010000|2020-11-24 09:26:50|2533.25|2533.25|2533.88|2533.88|2533.94|2533.94|2533.25|2533.25|0
1606210020000|2020-11-24 09:27:00|2533.83|2533.83|2534.05|2534.05|2534.05|2534.05|2533.83|2533.83|0
1606210030000|2020-11-24 09:27:10|2534.21|2534.21|2533.99|2533.99|2534.21|2534.21|2533.99|2533.99|0
1606210040000|2020-11-24 09:27:20|2534.01|2534.01|2534.02|2534.02|2534.18|2534.18|2533.68|2533.68|0
1606210050000|2020-11-24 09:27:30|2533.86|2533.86|2533.75|2533.75|2533.86|2533.86|2533.63|2533.63|0
1606210060000|2020-11-24 09:27:40|2533.86|2533.86|2533.46|2533.46|2533.86|2533.86|2533.1|2533.1|0
1606210070000|2020-11-24 09:27:50|2533.54|2533.54|2533|2533|2533.54|2533.54|2532.88|2532.88|0
1606210080000|2020-11-24 09:28:00|2533.06|2533.06|2533.18|2533.18|2533.33|2533.33|2533.06|2533.06|0
1606210090000|2020-11-24 09:28:10|2533.85|2533.85|2533.83|2533.83|2533.85|2533.85|2533.83|2533.83|0
1606210100000|2020-11-24 09:28:20|2533.94|2533.94|2534.16|2534.16|2534.5|2534.5|2533.78|2533.78|0
1606210110000|2020-11-24 09:28:30|2534.25|2534.25|2535.04|2535.04|2535.04|2535.04|2534.25|2534.25|0
1606210120000|2020-11-24 09:28:40|2535.03|2535.03|2534.71|2534.71|2535.32|2535.32|2534.71|2534.71|0
1606210130000|2020-11-24 09:28:50|2535.04|2535.04|2535.22|2535.22|2535.22|2535.22|2535.04|2535.04|0
1606210140000|2020-11-24 09:29:00|2535.26|2535.26|2535.08|2535.08|2535.26|2535.26|2535.08|2535.08|0
1606210150000|2020-11-24 09:29:10|2535.58|2535.58|2535.05|2535.05|2535.58|2535.58|2535.05|2535.05|0
1606210160000|2020-11-24 09:29:20|2535.72|2535.72|2536.09|2536.09|2536.22|2536.22|2535.72|2535.72|0
1606210170000|2020-11-24 09:29:30|2536.26|2536.26|2537.23|2537.23|2537.23|2537.23|2536.26|2536.26|0
1606210180000|2020-11-24 09:29:40|2537.29|2537.29|2537.37|2537.37|2537.37|2537.37|2537.29|2537.29|0
1606210190000|2020-11-24 09:29:50|2537.54|2537.54|2537.65|2537.65|2537.76|2537.76|2537.15|2537.15|0
1606210200000|2020-11-24 09:30:00|2537.76|2537.76|2537.67|2537.67|2537.82|2537.82|2537.32|2537.32|0
1606210210000|2020-11-24 09:30:10|2537.83|2537.83|2537.91|2537.91|2538.02|2538.02|2537.83|2537.83|0
1606210220000|2020-11-24 09:30:20|2537.94|2537.94|2538.41|2538.41|2538.41|2538.41|2537.31|2537.31|0
1606210230000|2020-11-24 09:30:30|2538.57|2538.57|2539.31|2539.31|2539.36|2539.36|2538.57|2538.57|0
1606210240000|2020-11-24 09:30:40|2539.3|2539.3|2539.41|2539.41|2539.41|2539.41|2539.3|2539.3|0
1606210250000|2020-11-24 09:30:50|2539.42|2539.42|2539.68|2539.68|2539.69|2539.69|2539.42|2539.42|0
1606210260000|2020-11-24 09:31:00|2540.01|2540.01|2539.5|2539.5|2540.04|2540.04|2539.5|2539.5|0
1606210270000|2020-11-24 09:31:10|2539.51|2539.51|2539.72|2539.72|2539.72|2539.72|2539.51|2539.51|0
1606210280000|2020-11-24 09:31:20|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1606210290000|2020-11-24 09:31:30|2539.68|2539.68|2540.47|2540.47|2540.47|2540.47|2539.67|2539.67|0
1606210300000|2020-11-24 09:31:40|2540.4|2540.4|2539.98|2539.98|2540.4|2540.4|2539.9|2539.9|0
1606210310000|2020-11-24 09:31:50|2539.81|2539.81|2539.76|2539.76|2539.81|2539.81|2539.76|2539.76|0
1606210320000|2020-11-24 09:32:00|2539.7|2539.7|2539.13|2539.13|2539.7|2539.7|2539.07|2539.07|0
1606210330000|2020-11-24 09:32:10|2539.3|2539.3|2540.18|2540.18|2540.18|2540.18|2539.3|2539.3|0
1606210340000|2020-11-24 09:32:20|2540.23|2540.23|2540.19|2540.19|2540.23|2540.23|2540.19|2540.19|0
1606210350000|2020-11-24 09:32:30|2540.02|2540.02|2539.96|2539.96|2540.19|2540.19|2539.86|2539.86|0
1606210360000|2020-11-24 09:32:40|2539.92|2539.92|2539.77|2539.77|2539.92|2539.92|2539.54|2539.54|0
1606210370000|2020-11-24 09:32:50|2539.73|2539.73|2539.53|2539.53|2539.91|2539.91|2539.12|2539.12|0
1606210380000|2020-11-24 09:33:00|2539.81|2539.81|2540.55|2540.55|2540.62|2540.62|2539.81|2539.81|0
1606210390000|2020-11-24 09:33:10|2540.61|2540.61|2539.98|2539.98|2540.61|2540.61|2539.94|2539.94|0
1606210400000|2020-11-24 09:33:20|2539.86|2539.86|2539.37|2539.37|2539.86|2539.86|2539.36|2539.36|0
1606210410000|2020-11-24 09:33:30|2539.36|2539.36|2539.88|2539.88|2540.28|2540.28|2539.32|2539.32|0
1606210420000|2020-11-24 09:33:40|2539.92|2539.92|2539.91|2539.91|2540.25|2540.25|2539.91|2539.91|0
1606210430000|2020-11-24 09:33:50|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1606210440000|2020-11-24 09:34:00|2539.77|2539.77|2539.88|2539.88|2539.89|2539.89|2539.77|2539.77|0
1606210450000|2020-11-24 09:34:10|2540.16|2540.16|2539.06|2539.06|2540.16|2540.16|2538.56|2538.56|0
1606210460000|2020-11-24 09:34:20|2539|2539|2538.85|2538.85|2539|2539|2538.69|2538.69|0
1606210470000|2020-11-24 09:34:30|2538.86|2538.86|2539.18|2539.18|2539.19|2539.19|2538.86|2538.86|0
1606210480000|2020-11-24 09:34:40|2539.22|2539.22|2539.51|2539.51|2539.51|2539.51|2538.56|2538.56|0
1606210490000|2020-11-24 09:34:50|2539.68|2539.68|2539.22|2539.22|2539.68|2539.68|2538.89|2538.89|0
1606210500000|2020-11-24 09:35:00|2539.28|2539.28|2539.15|2539.15|2539.44|2539.44|2539.11|2539.11|0
1606210510000|2020-11-24 09:35:10|2539.33|2539.33|2539.49|2539.49|2539.49|2539.49|2539.31|2539.31|0
1606210520000|2020-11-24 09:35:20|2539.48|2539.48|2539.07|2539.07|2539.48|2539.48|2539.07|2539.07|0
1606210530000|2020-11-24 09:35:30|2538.88|2538.88|2539.77|2539.77|2539.77|2539.77|2538.86|2538.86|0
1606210540000|2020-11-24 09:35:40|2539.94|2539.94|2540.12|2540.12|2540.12|2540.12|2539.94|2539.94|0
1606210550000|2020-11-24 09:35:50|2540.11|2540.11|2540.05|2540.05|2540.11|2540.11|2540.04|2540.04|0
1606210560000|2020-11-24 09:36:00|2540.06|2540.06|2540.26|2540.26|2540.42|2540.42|2540.06|2540.06|0
1606210570000|2020-11-24 09:36:10|2540.43|2540.43|2540.46|2540.46|2540.75|2540.75|2540.41|2540.41|0
1606210580000|2020-11-24 09:36:20|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|0
1606210590000|2020-11-24 09:36:30|2540.32|2540.32|2539.88|2539.88|2540.32|2540.32|2539.88|2539.88|0
1606210610000|2020-11-24 09:36:50|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|0
1606210620000|2020-11-24 09:37:00|2539.54|2539.54|2539.71|2539.71|2539.71|2539.71|2539.38|2539.38|0
1606210630000|2020-11-24 09:37:10|2539.54|2539.54|2540.1|2540.1|2540.1|2540.1|2539.54|2539.54|0
1606210640000|2020-11-24 09:37:20|2540.14|2540.14|2539.85|2539.85|2540.31|2540.31|2539.85|2539.85|0
1606210650000|2020-11-24 09:37:30|2539.84|2539.84|2539.73|2539.73|2539.84|2539.84|2539.73|2539.73|0
1606210660000|2020-11-24 09:37:40|2539.56|2539.56|2539.56|2539.56|2539.57|2539.57|2539.56|2539.56|0
1606210670000|2020-11-24 09:37:50|2539.83|2539.83|2540.69|2540.69|2540.69|2540.69|2539.83|2539.83|0
1606210680000|2020-11-24 09:38:00|2540.86|2540.86|2541.59|2541.59|2541.59|2541.59|2540.86|2540.86|0
1606210690000|2020-11-24 09:38:10|2541.43|2541.43|2540.63|2540.63|2541.6|2541.6|2540.63|2540.63|0
1606210700000|2020-11-24 09:38:20|2540.61|2540.61|2540.4|2540.4|2540.61|2540.61|2540.4|2540.4|0
1606210710000|2020-11-24 09:38:30|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|0
1606210720000|2020-11-24 09:38:40|2540.62|2540.62|2540.67|2540.67|2540.67|2540.67|2540.56|2540.56|0
1606210730000|2020-11-24 09:38:50|2540.34|2540.34|2540|2540|2540.34|2540.34|2539.9|2539.9|0
1606210740000|2020-11-24 09:39:00|2539.94|2539.94|2539.88|2539.88|2539.94|2539.94|2539.88|2539.88|0
1606210750000|2020-11-24 09:39:10|2539.71|2539.71|2539.43|2539.43|2539.71|2539.71|2539.43|2539.43|0
1606210760000|2020-11-24 09:39:20|2539.27|2539.27|2539.1|2539.1|2539.27|2539.27|2539.1|2539.1|0
1606210770000|2020-11-24 09:39:30|2538.94|2538.94|2539.11|2539.11|2539.11|2539.11|2538.94|2538.94|0
1606210780000|2020-11-24 09:39:40|2539.44|2539.44|2539.86|2539.86|2539.86|2539.86|2539.44|2539.44|0
1606210790000|2020-11-24 09:39:50|2539.85|2539.85|2539.76|2539.76|2540.01|2540.01|2539.76|2539.76|0
1606210800000|2020-11-24 09:40:00|2539.59|2539.59|2539.35|2539.35|2539.59|2539.59|2539.34|2539.34|0
1606210810000|2020-11-24 09:40:10|2539.52|2539.52|2539.53|2539.53|2539.53|2539.53|2539.52|2539.52|0
1606210820000|2020-11-24 09:40:20|2539.54|2539.54|2539.3|2539.3|2539.54|2539.54|2539.3|2539.3|0
1606210830000|2020-11-24 09:40:30|2539.29|2539.29|2539.09|2539.09|2539.29|2539.29|2539.09|2539.09|0
1606210840000|2020-11-24 09:40:40|2539.21|2539.21|2537.71|2537.71|2539.21|2539.21|2537.71|2537.71|0
1606210850000|2020-11-24 09:40:50|2537.77|2537.77|2537.71|2537.71|2537.77|2537.77|2537.71|2537.71|0
1606210860000|2020-11-24 09:41:00|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|0
1606210870000|2020-11-24 09:41:10|2537.7|2537.7|2537.01|2537.01|2537.7|2537.7|2537.01|2537.01|0
1606210880000|2020-11-24 09:41:20|2537.1|2537.1|2536.95|2536.95|2537.1|2537.1|2536.95|2536.95|0
1606210890000|2020-11-24 09:41:30|2536.96|2536.96|2536.93|2536.93|2536.96|2536.96|2536.93|2536.93|0
1606210900000|2020-11-24 09:41:40|2536.92|2536.92|2536.47|2536.47|2536.92|2536.92|2536.34|2536.34|0
1606210910000|2020-11-24 09:41:50|2536.49|2536.49|2536.57|2536.57|2536.58|2536.58|2536.29|2536.29|0
1606210920000|2020-11-24 09:42:00|2536.73|2536.73|2536.76|2536.76|2536.76|2536.76|2536.73|2536.73|0
1606210930000|2020-11-24 09:42:10|2536.84|2536.84|2537.43|2537.43|2537.55|2537.55|2536.84|2536.84|0
1606210940000|2020-11-24 09:42:20|2537.42|2537.42|2537.14|2537.14|2537.42|2537.42|2537.08|2537.08|0
1606210950000|2020-11-24 09:42:30|2537.19|2537.19|2537.18|2537.18|2537.19|2537.19|2537.18|2537.18|0
1606210960000|2020-11-24 09:42:40|2537.24|2537.24|2539.07|2539.07|2539.07|2539.07|2537.24|2537.24|0
1606210970000|2020-11-24 09:42:50|2538.95|2538.95|2538.88|2538.88|2539.07|2539.07|2538.88|2538.88|0
1606210980000|2020-11-24 09:43:00|2538.87|2538.87|2539.31|2539.31|2539.31|2539.31|2538.75|2538.75|0
1606210990000|2020-11-24 09:43:10|2539.25|2539.25|2539.18|2539.18|2539.34|2539.34|2539.01|2539.01|0
1606211000000|2020-11-24 09:43:20|2539.29|2539.29|2539.22|2539.22|2539.35|2539.35|2539.18|2539.18|0
1606211010000|2020-11-24 09:43:30|2539.06|2539.06|2539.05|2539.05|2539.06|2539.06|2539.03|2539.03|0
1606211020000|2020-11-24 09:43:40|2538.96|2538.96|2538.52|2538.52|2538.96|2538.96|2538.52|2538.52|0
1606211030000|2020-11-24 09:43:50|2538.51|2538.51|2538.45|2538.45|2538.51|2538.51|2538.45|2538.45|0
1606211040000|2020-11-24 09:44:00|2538.62|2538.62|2538.6|2538.6|2538.62|2538.62|2538.51|2538.51|0
1606211050000|2020-11-24 09:44:10|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|0
1606211060000|2020-11-24 09:44:20|2538.57|2538.57|2537.94|2537.94|2538.57|2538.57|2537.94|2537.94|0
1606211070000|2020-11-24 09:44:30|2537.78|2537.78|2537.77|2537.77|2537.78|2537.78|2537.77|2537.77|0
1606211080000|2020-11-24 09:44:40|2537.81|2537.81|2537.8|2537.8|2537.81|2537.81|2537.79|2537.79|0
1606211090000|2020-11-24 09:44:50|2537.84|2537.84|2538.4|2538.4|2538.4|2538.4|2537.84|2537.84|0
1606211100000|2020-11-24 09:45:00|2538.23|2538.23|2537.91|2537.91|2538.23|2538.23|2537.9|2537.9|0
1606211110000|2020-11-24 09:45:10|2537.86|2537.86|2537.39|2537.39|2537.94|2537.94|2537.39|2537.39|0
1606211120000|2020-11-24 09:45:20|2537.38|2537.38|2538.08|2538.08|2538.12|2538.12|2537.38|2537.38|0
1606211130000|2020-11-24 09:45:30|2538.14|2538.14|2538.38|2538.38|2538.38|2538.38|2538.14|2538.14|0
1606211140000|2020-11-24 09:45:40|2538.37|2538.37|2538.66|2538.66|2538.66|2538.66|2538.37|2538.37|0
1606211150000|2020-11-24 09:45:50|2538.62|2538.62|2538.44|2538.44|2538.79|2538.79|2538.44|2538.44|0
1606211160000|2020-11-24 09:46:00|2538.39|2538.39|2539.12|2539.12|2539.28|2539.28|2538.39|2538.39|0
1606211170000|2020-11-24 09:46:10|2539.15|2539.15|2538.92|2538.92|2539.33|2539.33|2538.92|2538.92|0
1606211180000|2020-11-24 09:46:20|2538.91|2538.91|2538.55|2538.55|2538.91|2538.91|2538.49|2538.49|0
1606211190000|2020-11-24 09:46:30|2538.61|2538.61|2538.57|2538.57|2538.67|2538.67|2538.57|2538.57|0
1606211200000|2020-11-24 09:46:40|2538.74|2538.74|2538.35|2538.35|2538.79|2538.79|2538.35|2538.35|0
1606211210000|2020-11-24 09:46:50|2538.29|2538.29|2538.02|2538.02|2538.3|2538.3|2537.79|2537.79|0
1606211220000|2020-11-24 09:47:00|2537.9|2537.9|2537.57|2537.57|2537.9|2537.9|2537.57|2537.57|0
1606211230000|2020-11-24 09:47:10|2537.4|2537.4|2537.54|2537.54|2537.57|2537.57|2537.35|2537.35|0
1606211240000|2020-11-24 09:47:20|2537.7|2537.7|2537.72|2537.72|2537.73|2537.73|2537.65|2537.65|0
1606211250000|2020-11-24 09:47:30|2537.73|2537.73|2537.39|2537.39|2538.23|2538.23|2537.39|2537.39|0
1606211260000|2020-11-24 09:47:40|2537.37|2537.37|2537.17|2537.17|2537.37|2537.37|2537.17|2537.17|0
1606211270000|2020-11-24 09:47:50|2537.23|2537.23|2537.23|2537.23|2537.23|2537.23|2537.17|2537.17|0
1606211280000|2020-11-24 09:48:00|2537.11|2537.11|2537.14|2537.14|2537.2|2537.2|2537.11|2537.11|0
1606211290000|2020-11-24 09:48:10|2537.2|2537.2|2537.31|2537.31|2537.31|2537.31|2537.2|2537.2|0
1606211300000|2020-11-24 09:48:20|2537.43|2537.43|2537.48|2537.48|2537.48|2537.48|2537.43|2537.43|0
1606211310000|2020-11-24 09:48:30|2537.47|2537.47|2537.34|2537.34|2537.47|2537.47|2537.34|2537.34|0
1606211320000|2020-11-24 09:48:40|2537.01|2537.01|2536.68|2536.68|2537.01|2537.01|2536.68|2536.68|0
1606211330000|2020-11-24 09:48:50|2536.63|2536.63|2536.79|2536.79|2536.79|2536.79|2536.63|2536.63|0
1606211340000|2020-11-24 09:49:00|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|0
1606211350000|2020-11-24 09:49:10|2536.68|2536.68|2536.55|2536.55|2536.68|2536.68|2536.55|2536.55|0
1606211360000|2020-11-24 09:49:20|2536.49|2536.49|2536.02|2536.02|2536.55|2536.55|2535.81|2535.81|0
1606211370000|2020-11-24 09:49:30|2535.8|2535.8|2536.08|2536.08|2536.08|2536.08|2535.8|2535.8|0
1606211390000|2020-11-24 09:49:50|2536.14|2536.14|2537.28|2537.28|2537.28|2537.28|2536.14|2536.14|0
1606211400000|2020-11-24 09:50:00|2537.11|2537.11|2537.79|2537.79|2537.85|2537.85|2537.11|2537.11|0
1606211410000|2020-11-24 09:50:10|2537.85|2537.85|2537.45|2537.45|2537.9|2537.9|2537.45|2537.45|0
1606211420000|2020-11-24 09:50:20|2537.27|2537.27|2537.21|2537.21|2537.27|2537.27|2537.07|2537.07|0
1606211430000|2020-11-24 09:50:30|2537.26|2537.26|2538.12|2538.12|2538.12|2538.12|2537.26|2537.26|0
1606211440000|2020-11-24 09:50:40|2538.13|2538.13|2538.25|2538.25|2538.25|2538.25|2538.13|2538.13|0
1606211450000|2020-11-24 09:50:50|2538.29|2538.29|2538.96|2538.96|2538.97|2538.97|2538.29|2538.29|0
1606211460000|2020-11-24 09:51:00|2538.95|2538.95|2538.95|2538.95|2538.95|2538.95|2538.94|2538.94|0
1606211470000|2020-11-24 09:51:10|2538.96|2538.96|2538.79|2538.79|2538.96|2538.96|2538.79|2538.79|0
1606211480000|2020-11-24 09:51:20|2538.85|2538.85|2539.02|2539.02|2539.13|2539.13|2538.85|2538.85|0
1606211490000|2020-11-24 09:51:30|2539.01|2539.01|2539.12|2539.12|2539.12|2539.12|2538.9|2538.9|0
1606211500000|2020-11-24 09:51:40|2539.06|2539.06|2539.29|2539.29|2539.29|2539.29|2539.06|2539.06|0
1606211510000|2020-11-24 09:51:50|2539.4|2539.4|2539.46|2539.46|2539.46|2539.46|2539.4|2539.4|0
1606211520000|2020-11-24 09:52:00|2539.44|2539.44|2539.7|2539.7|2539.72|2539.72|2539.27|2539.27|0
1606211530000|2020-11-24 09:52:10|2539.76|2539.76|2539.7|2539.7|2539.81|2539.81|2539.7|2539.7|0
1606211540000|2020-11-24 09:52:20|2539.69|2539.69|2539.89|2539.89|2539.89|2539.89|2539.66|2539.66|0
1606211550000|2020-11-24 09:52:30|2539.73|2539.73|2539.78|2539.78|2539.78|2539.78|2539.73|2539.73|0
1606211560000|2020-11-24 09:52:40|2539.67|2539.67|2539.73|2539.73|2539.73|2539.73|2539.67|2539.67|0
1606211570000|2020-11-24 09:52:50|2539.5|2539.5|2539.28|2539.28|2539.5|2539.5|2539.07|2539.07|0
1606211580000|2020-11-24 09:53:00|2539.17|2539.17|2539.14|2539.14|2539.17|2539.17|2539.14|2539.14|0
1606211590000|2020-11-24 09:53:10|2539.18|2539.18|2539.14|2539.14|2539.18|2539.18|2539.14|2539.14|0
1606211600000|2020-11-24 09:53:20|2539.12|2539.12|2538.29|2538.29|2539.12|2539.12|2538.29|2538.29|0
1606211620000|2020-11-24 09:53:40|2538.12|2538.12|2537.97|2537.97|2538.12|2538.12|2537.97|2537.97|0
1606211630000|2020-11-24 09:53:50|2537.64|2537.64|2539.64|2539.64|2539.64|2539.64|2537.64|2537.64|0
1606211640000|2020-11-24 09:54:00|2539.63|2539.63|2539.99|2539.99|2540.13|2540.13|2539.63|2539.63|0
1606211650000|2020-11-24 09:54:10|2539.83|2539.83|2539.5|2539.5|2539.83|2539.83|2539.5|2539.5|0
1606211660000|2020-11-24 09:54:20|2539.67|2539.67|2540.52|2540.52|2540.58|2540.58|2539.67|2539.67|0
1606211670000|2020-11-24 09:54:30|2540.69|2540.69|2539.96|2539.96|2540.69|2540.69|2539.84|2539.84|0
1606211680000|2020-11-24 09:54:40|2540.12|2540.12|2540.18|2540.18|2540.18|2540.18|2540.12|2540.12|0
1606211690000|2020-11-24 09:54:50|2540.68|2540.68|2540.83|2540.83|2540.83|2540.83|2540.68|2540.68|0
1606211700000|2020-11-24 09:55:00|2541|2541|2541.26|2541.26|2541.26|2541.26|2540.93|2540.93|0
1606211710000|2020-11-24 09:55:10|2541.24|2541.24|2542.6|2542.6|2542.6|2542.6|2541.24|2541.24|0
1606211720000|2020-11-24 09:55:20|2542.55|2542.55|2542.74|2542.74|2542.74|2542.74|2542.46|2542.46|0
1606211730000|2020-11-24 09:55:30|2542.86|2542.86|2543.52|2543.52|2543.63|2543.63|2542.86|2542.86|0
1606211740000|2020-11-24 09:55:40|2543.46|2543.46|2543.74|2543.74|2543.8|2543.8|2543.46|2543.46|0
1606211750000|2020-11-24 09:55:50|2543.8|2543.8|2543.64|2543.64|2543.81|2543.81|2543.41|2543.41|0
1606211760000|2020-11-24 09:56:00|2543.59|2543.59|2542.97|2542.97|2543.59|2543.59|2542.91|2542.91|0
1606211770000|2020-11-24 09:56:10|2542.91|2542.91|2543.73|2543.73|2543.86|2543.86|2542.91|2542.91|0
1606211780000|2020-11-24 09:56:20|2543.5|2543.5|2543|2543|2543.5|2543.5|2543|2543|0
1606211790000|2020-11-24 09:56:30|2542.94|2542.94|2542.31|2542.31|2542.94|2542.94|2542.31|2542.31|0
1606211800000|2020-11-24 09:56:40|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.31|2542.31|0
1606211810000|2020-11-24 09:56:50|2542.43|2542.43|2542.49|2542.49|2542.49|2542.49|2542.37|2542.37|0
1606211820000|2020-11-24 09:57:00|2542.32|2542.32|2542.45|2542.45|2542.46|2542.46|2542.24|2542.24|0
1606211830000|2020-11-24 09:57:10|2542.51|2542.51|2542.9|2542.9|2542.9|2542.9|2542.51|2542.51|0
1606211850000|2020-11-24 09:57:30|2542.86|2542.86|2542.8|2542.8|2542.86|2542.86|2542.8|2542.8|0
1606211860000|2020-11-24 09:57:40|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|0
1606211870000|2020-11-24 09:57:50|2542.9|2542.9|2543.49|2543.49|2543.6|2543.6|2542.9|2542.9|0
1606211880000|2020-11-24 09:58:00|2543.43|2543.43|2543.76|2543.76|2543.76|2543.76|2543.2|2543.2|0
1606211890000|2020-11-24 09:58:10|2543.88|2543.88|2543.87|2543.87|2543.94|2543.94|2543.77|2543.77|0
1606211900000|2020-11-24 09:58:20|2543.76|2543.76|2543.62|2543.62|2543.83|2543.83|2543.62|2543.62|0
1606211910000|2020-11-24 09:58:30|2543.51|2543.51|2543.56|2543.56|2543.67|2543.67|2543.51|2543.51|0
1606211920000|2020-11-24 09:58:40|2543.5|2543.5|2543.54|2543.54|2543.6|2543.6|2543.39|2543.39|0
1606211930000|2020-11-24 09:58:50|2543.65|2543.65|2543.54|2543.54|2543.68|2543.68|2543.54|2543.54|0
1606211940000|2020-11-24 09:59:00|2543.55|2543.55|2543.12|2543.12|2543.55|2543.55|2543.12|2543.12|0
1606211950000|2020-11-24 09:59:10|2542.97|2542.97|2542.71|2542.71|2542.97|2542.97|2542.71|2542.71|0
1606211960000|2020-11-24 09:59:20|2542.7|2542.7|2542.49|2542.49|2542.7|2542.7|2542.49|2542.49|0
1606211970000|2020-11-24 09:59:30|2542.33|2542.33|2541.94|2541.94|2542.33|2542.33|2541.94|2541.94|0
1606211980000|2020-11-24 09:59:40|2542.06|2542.06|2542.45|2542.45|2542.45|2542.45|2542|2542|0
1606211990000|2020-11-24 09:59:50|2542.28|2542.28|2542.68|2542.68|2542.68|2542.68|2542.28|2542.28|0
1606212000000|2020-11-24 10:00:00|2542.45|2542.45|2542.61|2542.61|2542.66|2542.66|2542.36|2542.36|0
1606212020000|2020-11-24 10:00:20|2542.44|2542.44|2542.51|2542.51|2542.84|2542.84|2542.44|2542.44|0
1606212030000|2020-11-24 10:00:30|2542.48|2542.48|2542.73|2542.73|2542.73|2542.73|2542.32|2542.32|0
1606212040000|2020-11-24 10:00:40|2542.79|2542.79|2542.8|2542.8|2542.9|2542.9|2542.56|2542.56|0
1606212050000|2020-11-24 10:00:50|2542.47|2542.47|2541.94|2541.94|2542.47|2542.47|2541.94|2541.94|0
1606212060000|2020-11-24 10:01:00|2541.88|2541.88|2541.37|2541.37|2541.88|2541.88|2541.37|2541.37|0
1606212070000|2020-11-24 10:01:10|2541.2|2541.2|2540.88|2540.88|2541.2|2541.2|2540.81|2540.81|0
1606212080000|2020-11-24 10:01:20|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.81|2540.81|0
1606212090000|2020-11-24 10:01:30|2540.9|2540.9|2540.91|2540.91|2540.91|2540.91|2540.9|2540.9|0
1606212100000|2020-11-24 10:01:40|2540.95|2540.95|2540.98|2540.98|2541.01|2541.01|2540.95|2540.95|0
1606212110000|2020-11-24 10:01:50|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|0
1606212120000|2020-11-24 10:02:00|2540.8|2540.8|2540.68|2540.68|2540.81|2540.81|2540.58|2540.58|0
1606212130000|2020-11-24 10:02:10|2540.62|2540.62|2540.29|2540.29|2540.62|2540.62|2540.29|2540.29|0
1606212140000|2020-11-24 10:02:20|2540.12|2540.12|2540.12|2540.12|2540.13|2540.13|2540.12|2540.12|0
1606212150000|2020-11-24 10:02:30|2540.24|2540.24|2540.61|2540.61|2540.61|2540.61|2540.24|2540.24|0
1606212160000|2020-11-24 10:02:40|2540.62|2540.62|2541.6|2541.6|2541.6|2541.6|2540.62|2540.62|0
1606212170000|2020-11-24 10:02:50|2541.88|2541.88|2542.44|2542.44|2542.56|2542.56|2541.88|2541.88|0
1606212180000|2020-11-24 10:03:00|2542.15|2542.15|2542.24|2542.24|2542.46|2542.46|2542.15|2542.15|0
1606212190000|2020-11-24 10:03:10|2542.28|2542.28|2542.54|2542.54|2542.62|2542.62|2542.28|2542.28|0
1606212200000|2020-11-24 10:03:20|2542.58|2542.58|2542.46|2542.46|2542.59|2542.59|2542.46|2542.46|0
1606212210000|2020-11-24 10:03:30|2542.34|2542.34|2542.33|2542.33|2542.35|2542.35|2542.33|2542.33|0
1606212220000|2020-11-24 10:03:40|2542.32|2542.32|2542.1|2542.1|2542.33|2542.33|2542.1|2542.1|0
1606212230000|2020-11-24 10:03:50|2541.87|2541.87|2541.83|2541.83|2541.88|2541.88|2541.83|2541.83|0
1606212240000|2020-11-24 10:04:00|2541.65|2541.65|2541.84|2541.84|2541.84|2541.84|2541.65|2541.65|0
1606212250000|2020-11-24 10:04:10|2541.85|2541.85|2542.13|2542.13|2542.19|2542.19|2541.85|2541.85|0
1606212260000|2020-11-24 10:04:20|2542.08|2542.08|2541.96|2541.96|2542.08|2542.08|2541.96|2541.96|0
1606212270000|2020-11-24 10:04:30|2541.79|2541.79|2541.45|2541.45|2541.83|2541.83|2541.41|2541.41|0
1606212280000|2020-11-24 10:04:40|2541.39|2541.39|2541.39|2541.39|2541.67|2541.67|2541.34|2541.34|0
1606212290000|2020-11-24 10:04:50|2541.33|2541.33|2541.27|2541.27|2541.38|2541.38|2541.27|2541.27|0
1606212300000|2020-11-24 10:05:00|2541.29|2541.29|2540.53|2540.53|2541.3|2541.3|2540.53|2540.53|0
1606212310000|2020-11-24 10:05:10|2540.51|2540.51|2540.51|2540.51|2540.52|2540.52|2540.51|2540.51|0
1606212320000|2020-11-24 10:05:20|2540.84|2540.84|2540.03|2540.03|2540.84|2540.84|2539.93|2539.93|0
1606212330000|2020-11-24 10:05:30|2540.2|2540.2|2539.64|2539.64|2540.2|2540.2|2539.64|2539.64|0
1606212340000|2020-11-24 10:05:40|2539.58|2539.58|2539.6|2539.6|2539.75|2539.75|2539.58|2539.58|0
1606212350000|2020-11-24 10:05:50|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|0
1606212360000|2020-11-24 10:06:00|2539.56|2539.56|2540.23|2540.23|2540.23|2540.23|2539.56|2539.56|0
1606212370000|2020-11-24 10:06:10|2540.46|2540.46|2540.18|2540.18|2540.7|2540.7|2540.18|2540.18|0
1606212380000|2020-11-24 10:06:20|2540.13|2540.13|2539.73|2539.73|2540.13|2540.13|2539.73|2539.73|0
1606212390000|2020-11-24 10:06:30|2539.9|2539.9|2539.98|2539.98|2539.98|2539.98|2539.9|2539.9|0
1606212410000|2020-11-24 10:06:50|2540.03|2540.03|2540.04|2540.04|2540.04|2540.04|2540.03|2540.03|0
1606212420000|2020-11-24 10:07:00|2540.2|2540.2|2540.09|2540.09|2540.2|2540.2|2540.09|2540.09|0
1606212430000|2020-11-24 10:07:10|2540.02|2540.02|2539.68|2539.68|2540.02|2540.02|2539.68|2539.68|0
1606212440000|2020-11-24 10:07:20|2539.57|2539.57|2539.45|2539.45|2539.57|2539.57|2539.34|2539.34|0
1606212450000|2020-11-24 10:07:30|2539.62|2539.62|2539.79|2539.79|2539.79|2539.79|2539.62|2539.62|0
1606212460000|2020-11-24 10:07:40|2539.9|2539.9|2539.63|2539.63|2539.96|2539.96|2539.63|2539.63|0
1606212470000|2020-11-24 10:07:50|2539.57|2539.57|2539.19|2539.19|2539.57|2539.57|2539.15|2539.15|0
1606212490000|2020-11-24 10:08:10|2539.3|2539.3|2539.89|2539.89|2539.89|2539.89|2539.3|2539.3|0
1606212510000|2020-11-24 10:08:30|2539.85|2539.85|2539.44|2539.44|2539.87|2539.87|2539.44|2539.44|0
1606212520000|2020-11-24 10:08:40|2539.27|2539.27|2539.22|2539.22|2539.38|2539.38|2539.21|2539.21|0
1606212530000|2020-11-24 10:08:50|2539.26|2539.26|2539.38|2539.38|2539.38|2539.38|2539.21|2539.21|0
1606212540000|2020-11-24 10:09:00|2539.21|2539.21|2539.18|2539.18|2539.27|2539.27|2539.18|2539.18|0
1606212550000|2020-11-24 10:09:10|2539.24|2539.24|2539.28|2539.28|2539.3|2539.3|2539.24|2539.24|0
1606212560000|2020-11-24 10:09:20|2539.34|2539.34|2539.13|2539.13|2539.39|2539.39|2539.12|2539.12|0
1606212570000|2020-11-24 10:09:30|2539.14|2539.14|2539.75|2539.75|2539.76|2539.76|2539.14|2539.14|0
1606212580000|2020-11-24 10:09:40|2539.59|2539.59|2539.75|2539.75|2539.92|2539.92|2539.59|2539.59|0
1606212590000|2020-11-24 10:09:50|2539.59|2539.59|2539.58|2539.58|2539.76|2539.76|2539.42|2539.42|0
1606212600000|2020-11-24 10:10:00|2539.42|2539.42|2539.69|2539.69|2539.91|2539.91|2539.41|2539.41|0
1606212610000|2020-11-24 10:10:10|2539.51|2539.51|2539.46|2539.46|2539.79|2539.79|2539.46|2539.46|0
1606212620000|2020-11-24 10:10:20|2539.63|2539.63|2540.18|2540.18|2540.18|2540.18|2539.63|2539.63|0
1606212640000|2020-11-24 10:10:40|2540.17|2540.17|2540.21|2540.21|2540.21|2540.21|2540.17|2540.17|0
1606212650000|2020-11-24 10:10:50|2540.15|2540.15|2540.18|2540.18|2540.18|2540.18|2540.12|2540.12|0
1606212660000|2020-11-24 10:11:00|2540.3|2540.3|2540.63|2540.63|2540.79|2540.79|2540.3|2540.3|0
1606212670000|2020-11-24 10:11:10|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|0
1606212690000|2020-11-24 10:11:30|2540.23|2540.23|2540.02|2540.02|2540.23|2540.23|2539.82|2539.82|0
1606212700000|2020-11-24 10:11:40|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|0
1606212710000|2020-11-24 10:11:50|2539.83|2539.83|2539.8|2539.8|2539.87|2539.87|2539.8|2539.8|0
1606212730000|2020-11-24 10:12:10|2539.63|2539.63|2539.35|2539.35|2539.63|2539.63|2539.3|2539.3|0
1606212750000|2020-11-24 10:12:30|2539.3|2539.3|2539.26|2539.26|2539.3|2539.3|2539.26|2539.26|0
1606212760000|2020-11-24 10:12:40|2539.15|2539.15|2539.17|2539.17|2539.17|2539.17|2539.15|2539.15|0
1606212770000|2020-11-24 10:12:50|2539.15|2539.15|2539.1|2539.1|2539.15|2539.15|2539.1|2539.1|0
1606212780000|2020-11-24 10:13:00|2539.11|2539.11|2539.27|2539.27|2539.27|2539.27|2539.1|2539.1|0
1606212790000|2020-11-24 10:13:10|2539.19|2539.19|2538.85|2538.85|2539.19|2539.19|2538.79|2538.79|0
1606212800000|2020-11-24 10:13:20|2538.9|2538.9|2538.91|2538.91|2538.91|2538.91|2538.9|2538.9|0
1606212810000|2020-11-24 10:13:30|2539.02|2539.02|2540.42|2540.42|2540.44|2540.44|2539.01|2539.01|0
1606212820000|2020-11-24 10:13:40|2540.41|2540.41|2540.38|2540.38|2540.54|2540.54|2540.38|2540.38|0
1606212830000|2020-11-24 10:13:50|2540.72|2540.72|2541|2541|2541|2541|2540.72|2540.72|0
1606212840000|2020-11-24 10:14:00|2540.72|2540.72|2540.55|2540.55|2540.78|2540.78|2540.55|2540.55|0
1606212850000|2020-11-24 10:14:10|2540.38|2540.38|2540.23|2540.23|2540.38|2540.38|2540.2|2540.2|0
1606212860000|2020-11-24 10:14:20|2540.21|2540.21|2539.99|2539.99|2540.21|2540.21|2539.99|2539.99|0
1606212870000|2020-11-24 10:14:30|2540|2540|2540.05|2540.05|2540.05|2540.05|2540|2540|0
1606212880000|2020-11-24 10:14:40|2540.17|2540.17|2539.24|2539.24|2540.23|2540.23|2539.24|2539.24|0
1606212890000|2020-11-24 10:14:50|2539.22|2539.22|2539.6|2539.6|2539.6|2539.6|2539.22|2539.22|0
1606212900000|2020-11-24 10:15:00|2539.59|2539.59|2540.9|2540.9|2540.9|2540.9|2539.59|2539.59|0
1606212910000|2020-11-24 10:15:10|2540.73|2540.73|2540.9|2540.9|2540.92|2540.92|2540.73|2540.73|0
1606212920000|2020-11-24 10:15:20|2540.91|2540.91|2541.24|2541.24|2541.24|2541.24|2540.91|2540.91|0
1606212930000|2020-11-24 10:15:30|2541.3|2541.3|2541.42|2541.42|2541.48|2541.48|2541.3|2541.3|0
1606212940000|2020-11-24 10:15:40|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|0
1606212950000|2020-11-24 10:15:50|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|0
1606212960000|2020-11-24 10:16:00|2541.54|2541.54|2541.19|2541.19|2541.56|2541.56|2541.19|2541.19|0
1606212970000|2020-11-24 10:16:10|2541.15|2541.15|2541.2|2541.2|2541.2|2541.2|2541.15|2541.15|0
1606212980000|2020-11-24 10:16:20|2541.21|2541.21|2541.63|2541.63|2541.63|2541.63|2541.21|2541.21|0
1606212990000|2020-11-24 10:16:30|2541.62|2541.62|2541.81|2541.81|2541.81|2541.81|2541.61|2541.61|0
1606213000000|2020-11-24 10:16:40|2541.68|2541.68|2542.22|2542.22|2542.22|2542.22|2541.64|2541.64|0
1606213010000|2020-11-24 10:16:50|2542.55|2542.55|2542.17|2542.17|2542.55|2542.55|2542.17|2542.17|0
1606213020000|2020-11-24 10:17:00|2542|2542|2540.78|2540.78|2542|2542|2540.78|2540.78|0
1606213030000|2020-11-24 10:17:10|2541.01|2541.01|2541.09|2541.09|2541.09|2541.09|2541.01|2541.01|0
1606213040000|2020-11-24 10:17:20|2541.15|2541.15|2541.21|2541.21|2541.21|2541.21|2541.15|2541.15|0
1606213050000|2020-11-24 10:17:30|2541.19|2541.19|2541.69|2541.69|2541.69|2541.69|2541.19|2541.19|0
1606213060000|2020-11-24 10:17:40|2541.63|2541.63|2541.74|2541.74|2541.74|2541.74|2541.63|2541.63|0
1606213070000|2020-11-24 10:17:50|2541.68|2541.68|2541.52|2541.52|2541.68|2541.68|2541.52|2541.52|0
1606213080000|2020-11-24 10:18:00|2541.36|2541.36|2541.41|2541.41|2541.41|2541.41|2541.36|2541.36|0
1606213090000|2020-11-24 10:18:10|2541.52|2541.52|2541.74|2541.74|2541.74|2541.74|2541.52|2541.52|0
1606213100000|2020-11-24 10:18:20|2541.73|2541.73|2542|2542|2542|2542|2541.72|2541.72|0
1606213110000|2020-11-24 10:18:30|2541.94|2541.94|2541.98|2541.98|2541.98|2541.98|2541.94|2541.94|0
1606213120000|2020-11-24 10:18:40|2541.91|2541.91|2541.92|2541.92|2541.92|2541.92|2541.68|2541.68|0
1606213130000|2020-11-24 10:18:50|2542.25|2542.25|2542.24|2542.24|2542.25|2542.25|2542.24|2542.24|0
1606213140000|2020-11-24 10:19:00|2542.35|2542.35|2542.69|2542.69|2542.69|2542.69|2542.35|2542.35|0
1606213150000|2020-11-24 10:19:10|2542.77|2542.77|2542.84|2542.84|2542.9|2542.9|2542.77|2542.77|0
1606213160000|2020-11-24 10:19:20|2543|2543|2542.98|2542.98|2543.07|2543.07|2542.98|2542.98|0
1606213170000|2020-11-24 10:19:30|2542.87|2542.87|2542.82|2542.82|2542.87|2542.87|2542.82|2542.82|0
1606213180000|2020-11-24 10:19:40|2542.83|2542.83|2542.91|2542.91|2542.91|2542.91|2542.83|2542.83|0
1606213190000|2020-11-24 10:19:50|2542.9|2542.9|2542.89|2542.89|2542.9|2542.9|2542.89|2542.89|0
1606213200000|2020-11-24 10:20:00|2542.83|2542.83|2542.26|2542.26|2542.85|2542.85|2542.26|2542.26|0
1606213210000|2020-11-24 10:20:10|2542.2|2542.2|2542.15|2542.15|2542.2|2542.2|2542.09|2542.09|0
1606213220000|2020-11-24 10:20:20|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|0
1606213230000|2020-11-24 10:20:30|2542.16|2542.16|2542.54|2542.54|2542.54|2542.54|2542.15|2542.15|0
1606213240000|2020-11-24 10:20:40|2542.71|2542.71|2542.99|2542.99|2542.99|2542.99|2542.71|2542.71|0
1606213250000|2020-11-24 10:20:50|2542.83|2542.83|2543.08|2543.08|2543.08|2543.08|2542.79|2542.79|0
1606213270000|2020-11-24 10:21:10|2543.03|2543.03|2542.25|2542.25|2543.03|2543.03|2542.25|2542.25|0
1606213280000|2020-11-24 10:21:20|2542.14|2542.14|2542.14|2542.14|2542.25|2542.25|2542.08|2542.08|0
1606213300000|2020-11-24 10:21:40|2542.15|2542.15|2542.62|2542.62|2542.62|2542.62|2542.15|2542.15|0
1606213310000|2020-11-24 10:21:50|2542.64|2542.64|2542.64|2542.64|2542.64|2542.64|2542.64|2542.64|0
1606213320000|2020-11-24 10:22:00|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|0
1606213330000|2020-11-24 10:22:10|2542.54|2542.54|2542.7|2542.7|2542.7|2542.7|2542.54|2542.54|0
1606213340000|2020-11-24 10:22:20|2542.74|2542.74|2542.9|2542.9|2542.9|2542.9|2542.7|2542.7|0
1606213350000|2020-11-24 10:22:30|2542.94|2542.94|2543.44|2543.44|2543.67|2543.67|2542.94|2542.94|0
1606213360000|2020-11-24 10:22:40|2543.33|2543.33|2543.32|2543.32|2543.33|2543.33|2543.32|2543.32|0
1606213370000|2020-11-24 10:22:50|2543.12|2543.12|2542.87|2542.87|2543.12|2543.12|2542.87|2542.87|0
1606213380000|2020-11-24 10:23:00|2542.7|2542.7|2542.67|2542.67|2542.7|2542.7|2542.67|2542.67|0
1606213390000|2020-11-24 10:23:10|2543|2543|2542.93|2542.93|2543|2543|2542.93|2542.93|0
1606213400000|2020-11-24 10:23:20|2542.95|2542.95|2542.95|2542.95|2542.95|2542.95|2542.95|2542.95|0
1606213410000|2020-11-24 10:23:30|2542.96|2542.96|2543.17|2543.17|2543.17|2543.17|2542.96|2542.96|0
1606213420000|2020-11-24 10:23:40|2543.15|2543.15|2542.65|2542.65|2543.17|2543.17|2542.65|2542.65|0
1606213430000|2020-11-24 10:23:50|2542.54|2542.54|2542.08|2542.08|2542.54|2542.54|2542.08|2542.08|0
1606213440000|2020-11-24 10:24:00|2542.04|2542.04|2541.75|2541.75|2542.04|2542.04|2541.75|2541.75|0
1606213450000|2020-11-24 10:24:10|2541.81|2541.81|2542.03|2542.03|2542.03|2542.03|2541.81|2541.81|0
1606213460000|2020-11-24 10:24:20|2542|2542|2542.84|2542.84|2542.84|2542.84|2542|2542|0
1606213470000|2020-11-24 10:24:30|2542.49|2542.49|2542.66|2542.66|2542.66|2542.66|2542.49|2542.49|0
1606213480000|2020-11-24 10:24:40|2542.68|2542.68|2542.82|2542.82|2542.86|2542.86|2542.68|2542.68|0
1606213490000|2020-11-24 10:24:50|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|0
1606213500000|2020-11-24 10:25:00|2542.62|2542.62|2542.5|2542.5|2542.67|2542.67|2542.45|2542.45|0
1606213510000|2020-11-24 10:25:10|2542.67|2542.67|2542.66|2542.66|2542.67|2542.67|2542.66|2542.66|0
1606213520000|2020-11-24 10:25:20|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|0
1606213540000|2020-11-24 10:25:40|2542.79|2542.79|2542.78|2542.78|2542.79|2542.79|2542.78|2542.78|0
1606213550000|2020-11-24 10:25:50|2542.79|2542.79|2542.66|2542.66|2542.79|2542.79|2542.46|2542.46|0
1606213560000|2020-11-24 10:26:00|2543.12|2543.12|2543.7|2543.7|2543.7|2543.7|2543.12|2543.12|0
1606213570000|2020-11-24 10:26:10|2543.74|2543.74|2544.19|2544.19|2544.19|2544.19|2543.74|2543.74|0
1606213580000|2020-11-24 10:26:20|2544.36|2544.36|2544.42|2544.42|2544.42|2544.42|2544.36|2544.36|0
1606213590000|2020-11-24 10:26:30|2544.41|2544.41|2543.94|2543.94|2544.41|2544.41|2543.94|2543.94|0
1606213600000|2020-11-24 10:26:40|2543.93|2543.93|2543.85|2543.85|2543.93|2543.93|2543.85|2543.85|0
1606213620000|2020-11-24 10:27:00|2543.84|2543.84|2543.85|2543.85|2543.85|2543.85|2543.82|2543.82|0
1606213630000|2020-11-24 10:27:10|2543.68|2543.68|2543.68|2543.68|2544.01|2544.01|2543.52|2543.52|0
1606213640000|2020-11-24 10:27:20|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|0
1606213650000|2020-11-24 10:27:30|2543.89|2543.89|2544.01|2544.01|2544.01|2544.01|2543.85|2543.85|0
1606213660000|2020-11-24 10:27:40|2544.18|2544.18|2544.28|2544.28|2544.67|2544.67|2544.11|2544.11|0
1606213670000|2020-11-24 10:27:50|2544.61|2544.61|2544.84|2544.84|2544.84|2544.84|2544.61|2544.61|0
1606213680000|2020-11-24 10:28:00|2544.67|2544.67|2544.56|2544.56|2544.67|2544.67|2544.5|2544.5|0
1606213690000|2020-11-24 10:28:10|2544.64|2544.64|2544.64|2544.64|2544.64|2544.64|2544.64|2544.64|0
1606213700000|2020-11-24 10:28:20|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|0
1606213710000|2020-11-24 10:28:30|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|2544.26|0
1606213730000|2020-11-24 10:28:50|2544.29|2544.29|2543.82|2543.82|2544.3|2544.3|2543.8|2543.8|0
1606213760000|2020-11-24 10:29:20|2543.69|2543.69|2544.09|2544.09|2544.09|2544.09|2543.69|2543.69|0
1606213770000|2020-11-24 10:29:30|2544.1|2544.1|2544.78|2544.78|2544.78|2544.78|2544.1|2544.1|0
1606213780000|2020-11-24 10:29:40|2544.83|2544.83|2544.88|2544.88|2544.92|2544.92|2544.83|2544.83|0
1606213790000|2020-11-24 10:29:50|2544.65|2544.65|2544.5|2544.5|2544.65|2544.65|2544.3|2544.3|0
1606213800000|2020-11-24 10:30:00|2544.49|2544.49|2543.91|2543.91|2544.49|2544.49|2543.91|2543.91|0
1606213810000|2020-11-24 10:30:10|2543.92|2543.92|2543.91|2543.91|2543.92|2543.92|2543.91|2543.91|0
1606213820000|2020-11-24 10:30:20|2543.92|2543.92|2543.91|2543.91|2543.92|2543.92|2543.91|2543.91|0
1606213830000|2020-11-24 10:30:30|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|0
1606213840000|2020-11-24 10:30:40|2543.7|2543.7|2544.07|2544.07|2544.13|2544.13|2543.7|2543.7|0
1606213850000|2020-11-24 10:30:50|2544.24|2544.24|2544.12|2544.12|2544.24|2544.24|2544.12|2544.12|0
1606213860000|2020-11-24 10:31:00|2543.95|2543.95|2543.81|2543.81|2543.95|2543.95|2543.81|2543.81|0
1606213870000|2020-11-24 10:31:10|2543.76|2543.76|2543.7|2543.7|2543.76|2543.76|2543.7|2543.7|0
1606213880000|2020-11-24 10:31:20|2543.87|2543.87|2544.29|2544.29|2544.29|2544.29|2543.87|2543.87|0
1606213890000|2020-11-24 10:31:30|2544.12|2544.12|2543.95|2543.95|2544.12|2544.12|2543.95|2543.95|0
1606213900000|2020-11-24 10:31:40|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|0
1606213910000|2020-11-24 10:31:50|2544.16|2544.16|2544.16|2544.16|2544.16|2544.16|2544.16|2544.16|0
1606213920000|2020-11-24 10:32:00|2544.32|2544.32|2544.17|2544.17|2544.38|2544.38|2543.89|2543.89|0
1606213930000|2020-11-24 10:32:10|2544.5|2544.5|2544.17|2544.17|2544.5|2544.5|2544.08|2544.08|0
1606213940000|2020-11-24 10:32:20|2543.84|2543.84|2544.28|2544.28|2544.29|2544.29|2543.84|2543.84|0
1606213950000|2020-11-24 10:32:30|2543.94|2543.94|2544.64|2544.64|2544.64|2544.64|2543.94|2543.94|0
1606213960000|2020-11-24 10:32:40|2544.14|2544.14|2544.53|2544.53|2544.53|2544.53|2544.14|2544.14|0
1606213970000|2020-11-24 10:32:50|2544.36|2544.36|2544.03|2544.03|2544.37|2544.37|2544.03|2544.03|0
1606213980000|2020-11-24 10:33:00|2543.99|2543.99|2544.05|2544.05|2544.05|2544.05|2543.99|2543.99|0
1606213990000|2020-11-24 10:33:10|2544.06|2544.06|2544.24|2544.24|2544.24|2544.24|2544.06|2544.06|0
1606214000000|2020-11-24 10:33:20|2543.74|2543.74|2543.58|2543.58|2543.74|2543.74|2543.57|2543.57|0
1606214010000|2020-11-24 10:33:30|2543.6|2543.6|2543.61|2543.61|2543.61|2543.61|2543.6|2543.6|0
1606214020000|2020-11-24 10:33:40|2543.59|2543.59|2543.93|2543.93|2543.94|2543.94|2543.43|2543.43|0
1606214030000|2020-11-24 10:33:50|2543.9|2543.9|2543.93|2543.93|2543.93|2543.93|2543.89|2543.89|0
1606214040000|2020-11-24 10:34:00|2543.92|2543.92|2544.72|2544.72|2544.72|2544.72|2543.92|2543.92|0
1606214060000|2020-11-24 10:34:20|2544.84|2544.84|2545.09|2545.09|2545.09|2545.09|2544.84|2544.84|0
1606214070000|2020-11-24 10:34:30|2545.26|2545.26|2545.94|2545.94|2545.99|2545.99|2545.26|2545.26|0
1606214080000|2020-11-24 10:34:40|2545.97|2545.97|2546.35|2546.35|2546.36|2546.36|2545.97|2545.97|0
1606214090000|2020-11-24 10:34:50|2546.52|2546.52|2546.87|2546.87|2546.88|2546.88|2546.52|2546.52|0
1606214100000|2020-11-24 10:35:00|2546.88|2546.88|2547.32|2547.32|2547.32|2547.32|2546.79|2546.79|0
1606214110000|2020-11-24 10:35:10|2547.49|2547.49|2548.23|2548.23|2548.23|2548.23|2547.09|2547.09|0
1606214120000|2020-11-24 10:35:20|2548.2|2548.2|2548.02|2548.02|2548.2|2548.2|2548.02|2548.02|0
1606214130000|2020-11-24 10:35:30|2547.94|2547.94|2548.09|2548.09|2548.23|2548.23|2547.77|2547.77|0
1606214140000|2020-11-24 10:35:40|2548|2548|2548.22|2548.22|2548.22|2548.22|2548|2548|0
1606214150000|2020-11-24 10:35:50|2548.28|2548.28|2548|2548|2548.28|2548.28|2548|2548|0
1606214160000|2020-11-24 10:36:00|2548.06|2548.06|2549.68|2549.68|2549.68|2549.68|2548.06|2548.06|0
1606214170000|2020-11-24 10:36:10|2549.52|2549.52|2549.58|2549.58|2549.58|2549.58|2549.51|2549.51|0
1606214180000|2020-11-24 10:36:20|2549.64|2549.64|2549.69|2549.69|2549.81|2549.81|2549.47|2549.47|0
1606214190000|2020-11-24 10:36:30|2549.52|2549.52|2549.57|2549.57|2549.57|2549.57|2549.52|2549.52|0
1606214200000|2020-11-24 10:36:40|2549.74|2549.74|2549.61|2549.61|2549.78|2549.78|2549.61|2549.61|0
1606214210000|2020-11-24 10:36:50|2549.62|2549.62|2549.53|2549.53|2549.62|2549.62|2549.12|2549.12|0
1606214220000|2020-11-24 10:37:00|2549.48|2549.48|2549.5|2549.5|2549.54|2549.54|2549.48|2549.48|0
1606214230000|2020-11-24 10:37:10|2549.54|2549.54|2549.5|2549.5|2549.54|2549.54|2549.5|2549.5|0
1606214250000|2020-11-24 10:37:30|2549.66|2549.66|2549.66|2549.66|2549.66|2549.66|2549.44|2549.44|0
1606214260000|2020-11-24 10:37:40|2549.68|2549.68|2549.59|2549.59|2549.84|2549.84|2549.59|2549.59|0
1606214270000|2020-11-24 10:37:50|2549.61|2549.61|2549.61|2549.61|2549.65|2549.65|2549.61|2549.61|0
1606214280000|2020-11-24 10:38:00|2550.27|2550.27|2550.86|2550.86|2550.86|2550.86|2550.14|2550.14|0
1606214290000|2020-11-24 10:38:10|2551.14|2551.14|2551.13|2551.13|2551.14|2551.14|2550.92|2550.92|0
1606214300000|2020-11-24 10:38:20|2551.29|2551.29|2551.34|2551.34|2551.34|2551.34|2551.16|2551.16|0
1606214310000|2020-11-24 10:38:30|2551.32|2551.32|2551.7|2551.7|2551.7|2551.7|2551.32|2551.32|0
1606214320000|2020-11-24 10:38:40|2551.68|2551.68|2551.71|2551.71|2551.91|2551.91|2551.68|2551.68|0
1606214330000|2020-11-24 10:38:50|2551.55|2551.55|2551.8|2551.8|2551.88|2551.88|2551.55|2551.55|0
1606214340000|2020-11-24 10:39:00|2551.74|2551.74|2551.98|2551.98|2552.28|2552.28|2551.74|2551.74|0
1606214350000|2020-11-24 10:39:10|2551.97|2551.97|2552.2|2552.2|2552.2|2552.2|2551.97|2551.97|0
1606214360000|2020-11-24 10:39:20|2552.37|2552.37|2552.5|2552.5|2552.87|2552.87|2552.37|2552.37|0
1606214370000|2020-11-24 10:39:30|2552.44|2552.44|2551.96|2551.96|2552.44|2552.44|2551.96|2551.96|0
1606214380000|2020-11-24 10:39:40|2552.13|2552.13|2552.13|2552.13|2552.19|2552.19|2552.07|2552.07|0
1606214390000|2020-11-24 10:39:50|2552.46|2552.46|2552.52|2552.52|2552.52|2552.52|2552.46|2552.46|0
1606214400000|2020-11-24 10:40:00|2552.35|2552.35|2552.27|2552.27|2552.6|2552.6|2552.27|2552.27|0
1606214410000|2020-11-24 10:40:10|2551.77|2551.77|2551.9|2551.9|2551.94|2551.94|2551.77|2551.77|0
1606214420000|2020-11-24 10:40:20|2552.07|2552.07|2552.26|2552.26|2552.26|2552.26|2552.07|2552.07|0
1606214430000|2020-11-24 10:40:30|2552.09|2552.09|2551.93|2551.93|2552.09|2552.09|2551.93|2551.93|0
1606214440000|2020-11-24 10:40:40|2551.88|2551.88|2552.05|2552.05|2552.05|2552.05|2551.72|2551.72|0
1606214450000|2020-11-24 10:40:50|2552.03|2552.03|2552.45|2552.45|2552.45|2552.45|2552.03|2552.03|0
1606214460000|2020-11-24 10:41:00|2552.51|2552.51|2552.88|2552.88|2553.06|2553.06|2552.51|2552.51|0
1606214470000|2020-11-24 10:41:10|2552.87|2552.87|2552.31|2552.31|2553.06|2553.06|2552.18|2552.18|0
1606214480000|2020-11-24 10:41:20|2552.3|2552.3|2552.52|2552.52|2552.52|2552.52|2551.96|2551.96|0
1606214490000|2020-11-24 10:41:30|2552.69|2552.69|2552.33|2552.33|2552.95|2552.95|2552.33|2552.33|0
1606214500000|2020-11-24 10:41:40|2552.5|2552.5|2552.01|2552.01|2552.5|2552.5|2552.01|2552.01|0
1606214510000|2020-11-24 10:41:50|2552.06|2552.06|2551.9|2551.9|2552.06|2552.06|2551.9|2551.9|0
1606214520000|2020-11-24 10:42:00|2551.56|2551.56|2551.16|2551.16|2551.56|2551.56|2551.16|2551.16|0
1606214530000|2020-11-24 10:42:10|2551.13|2551.13|2550.28|2550.28|2551.13|2551.13|2550.28|2550.28|0
1606214540000|2020-11-24 10:42:20|2550.11|2550.11|2550.12|2550.12|2550.31|2550.31|2550.11|2550.11|0
1606214550000|2020-11-24 10:42:30|2550.16|2550.16|2550.04|2550.04|2550.16|2550.16|2550|2550|0
1606214560000|2020-11-24 10:42:40|2550.07|2550.07|2549.99|2549.99|2550.07|2550.07|2549.98|2549.98|0
1606214570000|2020-11-24 10:42:50|2549.97|2549.97|2549.93|2549.93|2549.97|2549.97|2549.8|2549.8|0
1606214580000|2020-11-24 10:43:00|2550.04|2550.04|2549.7|2549.7|2550.04|2550.04|2549.7|2549.7|0
1606214590000|2020-11-24 10:43:10|2549.65|2549.65|2548.94|2548.94|2549.65|2549.65|2548.94|2548.94|0
1606214600000|2020-11-24 10:43:20|2548.78|2548.78|2549.3|2549.3|2549.36|2549.36|2548.78|2548.78|0
1606214610000|2020-11-24 10:43:30|2549.19|2549.19|2549.21|2549.21|2549.21|2549.21|2549.17|2549.17|0
1606214620000|2020-11-24 10:43:40|2549.17|2549.17|2549.28|2549.28|2549.28|2549.28|2549|2549|0
1606214630000|2020-11-24 10:43:50|2549.2|2549.2|2549.05|2549.05|2549.2|2549.2|2549.05|2549.05|0
1606214640000|2020-11-24 10:44:00|2549.04|2549.04|2548.54|2548.54|2549.04|2549.04|2548.5|2548.5|0
1606214650000|2020-11-24 10:44:10|2548.21|2548.21|2547.33|2547.33|2548.21|2548.21|2547.28|2547.28|0
1606214660000|2020-11-24 10:44:20|2547.83|2547.83|2547.33|2547.33|2548.16|2548.16|2547.33|2547.33|0
1606214670000|2020-11-24 10:44:30|2547.31|2547.31|2547.2|2547.2|2547.48|2547.48|2547.2|2547.2|0
1606214680000|2020-11-24 10:44:40|2546.97|2546.97|2546.47|2546.47|2546.97|2546.97|2546.47|2546.47|0
1606214690000|2020-11-24 10:44:50|2546.3|2546.3|2546.21|2546.21|2546.41|2546.41|2546.21|2546.21|0
1606214700000|2020-11-24 10:45:00|2546.24|2546.24|2546.16|2546.16|2546.37|2546.37|2546.16|2546.16|0
1606214710000|2020-11-24 10:45:10|2546.12|2546.12|2544.96|2544.96|2546.12|2546.12|2544.96|2544.96|0
1606214720000|2020-11-24 10:45:20|2545.35|2545.35|2545.82|2545.82|2545.93|2545.93|2545.35|2545.35|0
1606214730000|2020-11-24 10:45:30|2545.76|2545.76|2545.43|2545.43|2545.76|2545.76|2545.43|2545.43|0
1606214740000|2020-11-24 10:45:40|2545.49|2545.49|2545.66|2545.66|2545.66|2545.66|2545.49|2545.49|0
1606214750000|2020-11-24 10:45:50|2545.82|2545.82|2546.03|2546.03|2546.03|2546.03|2545.82|2545.82|0
1606214760000|2020-11-24 10:46:00|2546.08|2546.08|2546.27|2546.27|2546.28|2546.28|2546.08|2546.08|0
1606214770000|2020-11-24 10:46:10|2546.55|2546.55|2546.88|2546.88|2546.88|2546.88|2546.55|2546.55|0
1606214780000|2020-11-24 10:46:20|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|0
1606214790000|2020-11-24 10:46:30|2546.81|2546.81|2546.81|2546.81|2546.81|2546.81|2546.81|2546.81|0
1606214800000|2020-11-24 10:46:40|2546.64|2546.64|2546.54|2546.54|2546.64|2546.64|2546.31|2546.31|0
1606214810000|2020-11-24 10:46:50|2546.87|2546.87|2547.14|2547.14|2547.14|2547.14|2546.87|2546.87|0
1606214820000|2020-11-24 10:47:00|2547.2|2547.2|2547.39|2547.39|2547.65|2547.65|2547.2|2547.2|0
1606214830000|2020-11-24 10:47:10|2547.28|2547.28|2547.44|2547.44|2547.44|2547.44|2547.28|2547.28|0
1606214850000|2020-11-24 10:47:30|2547.5|2547.5|2547.67|2547.67|2547.67|2547.67|2547.5|2547.5|0
1606214860000|2020-11-24 10:47:40|2547.73|2547.73|2547.33|2547.33|2547.73|2547.73|2547.33|2547.33|0
1606214870000|2020-11-24 10:47:50|2547.17|2547.17|2547.5|2547.5|2547.5|2547.5|2547|2547|0
1606214880000|2020-11-24 10:48:00|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|0
1606214890000|2020-11-24 10:48:10|2547.37|2547.37|2547.41|2547.41|2547.41|2547.41|2547.37|2547.37|0
1606214900000|2020-11-24 10:48:20|2547.64|2547.64|2547.71|2547.71|2547.71|2547.71|2547.64|2547.64|0
1606214910000|2020-11-24 10:48:30|2547.82|2547.82|2548.55|2548.55|2548.55|2548.55|2547.82|2547.82|0
1606214920000|2020-11-24 10:48:40|2548.88|2548.88|2548.71|2548.71|2548.88|2548.88|2548.71|2548.71|0
1606214930000|2020-11-24 10:48:50|2548.72|2548.72|2548.81|2548.81|2548.94|2548.94|2548.72|2548.72|0
1606214940000|2020-11-24 10:49:00|2548.77|2548.77|2549.14|2549.14|2549.38|2549.38|2548.6|2548.6|0
1606214950000|2020-11-24 10:49:10|2549.18|2549.18|2549.27|2549.27|2549.27|2549.27|2549.18|2549.18|0
1606214960000|2020-11-24 10:49:20|2549.23|2549.23|2549.27|2549.27|2549.27|2549.27|2549.18|2549.18|0
1606214970000|2020-11-24 10:49:30|2549.43|2549.43|2549.66|2549.66|2549.66|2549.66|2549.43|2549.43|0
1606214980000|2020-11-24 10:49:40|2549.49|2549.49|2549.16|2549.16|2549.49|2549.49|2549.16|2549.16|0
1606214990000|2020-11-24 10:49:50|2549.32|2549.32|2549.22|2549.22|2549.32|2549.32|2549.22|2549.22|0
1606215000000|2020-11-24 10:50:00|2549.2|2549.2|2548.4|2548.4|2549.2|2549.2|2548.34|2548.34|0
1606215010000|2020-11-24 10:50:10|2548.35|2548.35|2547.74|2547.74|2548.35|2548.35|2547.24|2547.24|0
1606215020000|2020-11-24 10:50:20|2547.51|2547.51|2547.57|2547.57|2547.57|2547.57|2547.51|2547.51|0
1606215030000|2020-11-24 10:50:30|2547.62|2547.62|2547.97|2547.97|2547.97|2547.97|2547.62|2547.62|0
1606215040000|2020-11-24 10:50:40|2547.95|2547.95|2547.94|2547.94|2547.95|2547.95|2547.94|2547.94|0
1606215050000|2020-11-24 10:50:50|2547.78|2547.78|2547.87|2547.87|2547.88|2547.88|2547.78|2547.78|0
1606215060000|2020-11-24 10:51:00|2547.93|2547.93|2547.94|2547.94|2548|2548|2547.83|2547.83|0
1606215070000|2020-11-24 10:51:10|2547.88|2547.88|2547.66|2547.66|2547.88|2547.88|2547.66|2547.66|0
1606215080000|2020-11-24 10:51:20|2547.6|2547.6|2547.63|2547.63|2547.72|2547.72|2547.6|2547.6|0
1606215090000|2020-11-24 10:51:30|2547.52|2547.52|2546.98|2546.98|2547.52|2547.52|2546.98|2546.98|0
1606215100000|2020-11-24 10:51:40|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|0
1606215120000|2020-11-24 10:52:00|2547.02|2547.02|2547|2547|2547.02|2547.02|2547|2547|0
1606215130000|2020-11-24 10:52:10|2547.03|2547.03|2547.03|2547.03|2547.03|2547.03|2547.03|2547.03|0
1606215140000|2020-11-24 10:52:20|2547.36|2547.36|2547.34|2547.34|2547.41|2547.41|2547.34|2547.34|0
1606215150000|2020-11-24 10:52:30|2547.23|2547.23|2547.17|2547.17|2547.23|2547.23|2547.17|2547.17|0
1606215160000|2020-11-24 10:52:40|2547|2547|2546.95|2546.95|2547|2547|2546.95|2546.95|0
1606215180000|2020-11-24 10:53:00|2546.78|2546.78|2546.64|2546.64|2546.78|2546.78|2546.64|2546.64|0
1606215190000|2020-11-24 10:53:10|2546.66|2546.66|2547.17|2547.17|2547.17|2547.17|2546.66|2546.66|0
1606215200000|2020-11-24 10:53:20|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|0
1606215210000|2020-11-24 10:53:30|2547.28|2547.28|2547.13|2547.13|2547.28|2547.28|2547.13|2547.13|0
1606215220000|2020-11-24 10:53:40|2547.01|2547.01|2546.38|2546.38|2547.01|2547.01|2546.38|2546.38|0
1606215230000|2020-11-24 10:53:50|2546.35|2546.35|2546.3|2546.3|2546.35|2546.35|2546.3|2546.3|0
1606215240000|2020-11-24 10:54:00|2546.27|2546.27|2546.26|2546.26|2546.27|2546.27|2546.26|2546.26|0
1606215250000|2020-11-24 10:54:10|2546.27|2546.27|2546.28|2546.28|2546.28|2546.28|2546.27|2546.27|0
1606215260000|2020-11-24 10:54:20|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|0
1606215270000|2020-11-24 10:54:30|2546.39|2546.39|2546.3|2546.3|2546.45|2546.45|2546.3|2546.3|0
1606215280000|2020-11-24 10:54:40|2546.36|2546.36|2546.42|2546.42|2546.42|2546.42|2546.36|2546.36|0
1606215290000|2020-11-24 10:54:50|2546.68|2546.68|2547.24|2547.24|2547.24|2547.24|2546.68|2546.68|0
1606215300000|2020-11-24 10:55:00|2547.3|2547.3|2547.3|2547.3|2547.3|2547.3|2547.3|2547.3|0
1606215310000|2020-11-24 10:55:10|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|0
1606215320000|2020-11-24 10:55:20|2547.39|2547.39|2547.98|2547.98|2548.14|2548.14|2547.14|2547.14|0
1606215330000|2020-11-24 10:55:30|2548.14|2548.14|2548.25|2548.25|2548.25|2548.25|2547.75|2547.75|0
1606215340000|2020-11-24 10:55:40|2548.31|2548.31|2548.34|2548.34|2548.45|2548.45|2548.31|2548.31|0
1606215350000|2020-11-24 10:55:50|2547.84|2547.84|2547.64|2547.64|2547.84|2547.84|2547.64|2547.64|0
1606215360000|2020-11-24 10:56:00|2547.66|2547.66|2547.58|2547.58|2547.66|2547.66|2547.58|2547.58|0
1606215380000|2020-11-24 10:56:20|2547.56|2547.56|2547.44|2547.44|2547.56|2547.56|2547.44|2547.44|0
1606215390000|2020-11-24 10:56:30|2547.28|2547.28|2547.14|2547.14|2547.32|2547.32|2547.1|2547.1|0
1606215400000|2020-11-24 10:56:40|2547.1|2547.1|2547.04|2547.04|2547.15|2547.15|2547.04|2547.04|0
1606215410000|2020-11-24 10:56:50|2547|2547|2546.74|2546.74|2547|2547|2546.72|2546.72|0
1606215420000|2020-11-24 10:57:00|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|0
1606215430000|2020-11-24 10:57:10|2547.05|2547.05|2547.78|2547.78|2547.78|2547.78|2547.05|2547.05|0
1606215440000|2020-11-24 10:57:20|2547.79|2547.79|2547.89|2547.89|2547.89|2547.89|2547.79|2547.79|0
1606215450000|2020-11-24 10:57:30|2547.83|2547.83|2548.34|2548.34|2548.34|2548.34|2547.83|2547.83|0
1606215460000|2020-11-24 10:57:40|2548.17|2548.17|2548.37|2548.37|2548.37|2548.37|2548.17|2548.17|0
1606215470000|2020-11-24 10:57:50|2548.53|2548.53|2548.61|2548.61|2548.65|2548.65|2548.53|2548.53|0
1606215480000|2020-11-24 10:58:00|2548.59|2548.59|2548.77|2548.77|2548.77|2548.77|2548.59|2548.59|0
1606215490000|2020-11-24 10:58:10|2548.83|2548.83|2548.71|2548.71|2548.83|2548.83|2548.55|2548.55|0
1606215500000|2020-11-24 10:58:20|2548.7|2548.7|2548.75|2548.75|2548.75|2548.75|2548.57|2548.57|0
1606215510000|2020-11-24 10:58:30|2548.78|2548.78|2548.77|2548.77|2548.8|2548.8|2548.77|2548.77|0
1606215520000|2020-11-24 10:58:40|2548.66|2548.66|2548.66|2548.66|2548.66|2548.66|2548.66|2548.66|0
1606215530000|2020-11-24 10:58:50|2548.63|2548.63|2548.78|2548.78|2548.8|2548.8|2548.63|2548.63|0
1606215540000|2020-11-24 10:59:00|2548.77|2548.77|2549.23|2549.23|2549.23|2549.23|2548.74|2548.74|0
1606215550000|2020-11-24 10:59:10|2549.28|2549.28|2549.47|2549.47|2549.47|2549.47|2549.28|2549.28|0
1606215560000|2020-11-24 10:59:20|2549.6|2549.6|2549.6|2549.6|2549.6|2549.6|2549.43|2549.43|0
1606215570000|2020-11-24 10:59:30|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|0
1606215580000|2020-11-24 10:59:40|2549.58|2549.58|2549.6|2549.6|2549.6|2549.6|2549.58|2549.58|0
1606215590000|2020-11-24 10:59:50|2549.61|2549.61|2549.61|2549.61|2549.61|2549.61|2549.55|2549.55|0
1606215600000|2020-11-24 11:00:00|2549.33|2549.33|2549.01|2549.01|2549.33|2549.33|2549.01|2549.01|0
1606215610000|2020-11-24 11:00:10|2549|2549|2549.18|2549.18|2549.18|2549.18|2548.84|2548.84|0
1606215620000|2020-11-24 11:00:20|2549.2|2549.2|2549.2|2549.2|2549.2|2549.2|2549.2|2549.2|0
1606215630000|2020-11-24 11:00:30|2549.14|2549.14|2549.61|2549.61|2549.61|2549.61|2549.14|2549.14|0
1606215640000|2020-11-24 11:00:40|2549.44|2549.44|2549.02|2549.02|2549.44|2549.44|2549.02|2549.02|0
1606215650000|2020-11-24 11:00:50|2548.52|2548.52|2548.35|2548.35|2548.52|2548.52|2548.35|2548.35|0
1606215660000|2020-11-24 11:01:00|2548.34|2548.34|2548.72|2548.72|2548.79|2548.79|2548.34|2548.34|0
1606215670000|2020-11-24 11:01:10|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1606215680000|2020-11-24 11:01:20|2548.61|2548.61|2548.23|2548.23|2548.61|2548.61|2548.23|2548.23|0
1606215690000|2020-11-24 11:01:30|2548.17|2548.17|2548.34|2548.34|2548.34|2548.34|2548.17|2548.17|0
1606215700000|2020-11-24 11:01:40|2548.38|2548.38|2548.34|2548.34|2548.4|2548.4|2548.34|2548.34|0
1606215720000|2020-11-24 11:02:00|2548.17|2548.17|2548.29|2548.29|2548.45|2548.45|2548.12|2548.12|0
1606215730000|2020-11-24 11:02:10|2548.79|2548.79|2548.39|2548.39|2548.79|2548.79|2548.16|2548.16|0
1606215740000|2020-11-24 11:02:20|2548.55|2548.55|2548.22|2548.22|2548.55|2548.55|2548.22|2548.22|0
1606215750000|2020-11-24 11:02:30|2548.16|2548.16|2548.18|2548.18|2548.18|2548.18|2548.13|2548.13|0
1606215760000|2020-11-24 11:02:40|2548.24|2548.24|2548.41|2548.41|2548.41|2548.41|2548.24|2548.24|0
1606215780000|2020-11-24 11:03:00|2548.53|2548.53|2549.05|2549.05|2549.05|2549.05|2548.53|2548.53|0
1606215790000|2020-11-24 11:03:10|2548.88|2548.88|2548.72|2548.72|2548.94|2548.94|2548.72|2548.72|0
1606215800000|2020-11-24 11:03:20|2548.27|2548.27|2548.6|2548.6|2548.6|2548.6|2548.27|2548.27|0
1606215810000|2020-11-24 11:03:30|2548.52|2548.52|2548.44|2548.44|2548.52|2548.52|2548.44|2548.44|0
1606215820000|2020-11-24 11:03:40|2547.92|2547.92|2547.95|2547.95|2547.96|2547.96|2547.92|2547.92|0
1606215840000|2020-11-24 11:04:00|2548.06|2548.06|2548.06|2548.06|2548.06|2548.06|2548.06|2548.06|0
1606215850000|2020-11-24 11:04:10|2548.08|2548.08|2548.04|2548.04|2548.1|2548.1|2547.93|2547.93|0
1606215860000|2020-11-24 11:04:20|2548.21|2548.21|2548.21|2548.21|2548.21|2548.21|2548.21|2548.21|0
1606215870000|2020-11-24 11:04:30|2548.15|2548.15|2548.19|2548.19|2548.19|2548.19|2548.13|2548.13|0
1606215880000|2020-11-24 11:04:40|2548.25|2548.25|2548.66|2548.66|2548.75|2548.75|2548.25|2548.25|0
1606215890000|2020-11-24 11:04:50|2548.7|2548.7|2548.75|2548.75|2548.75|2548.75|2548.69|2548.69|0
1606215900000|2020-11-24 11:05:00|2548.69|2548.69|2548.47|2548.47|2548.69|2548.69|2548.47|2548.47|0
1606215910000|2020-11-24 11:05:10|2548.49|2548.49|2548.35|2548.35|2548.49|2548.49|2548.35|2548.35|0
1606215920000|2020-11-24 11:05:20|2548.39|2548.39|2548.31|2548.31|2548.39|2548.39|2548.31|2548.31|0
1606215930000|2020-11-24 11:05:30|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|2548.34|0
1606215940000|2020-11-24 11:05:40|2548.28|2548.28|2547.4|2547.4|2548.28|2548.28|2547.4|2547.4|0
1606215950000|2020-11-24 11:05:50|2547.57|2547.57|2547.72|2547.72|2547.74|2547.74|2547.51|2547.51|0
1606215960000|2020-11-24 11:06:00|2547.71|2547.71|2548.42|2548.42|2548.42|2548.42|2547.71|2547.71|0
1606215970000|2020-11-24 11:06:10|2548.36|2548.36|2548.21|2548.21|2548.39|2548.39|2548.21|2548.21|0
1606215980000|2020-11-24 11:06:20|2548.27|2548.27|2548.5|2548.5|2548.5|2548.5|2548.05|2548.05|0
1606215990000|2020-11-24 11:06:30|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|2548.53|2548.53|0
1606216000000|2020-11-24 11:06:40|2549.08|2549.08|2549.04|2549.04|2549.08|2549.08|2549.04|2549.04|0
1606216010000|2020-11-24 11:06:50|2549.21|2549.21|2549.52|2549.52|2549.54|2549.54|2549.21|2549.21|0
1606216020000|2020-11-24 11:07:00|2549.63|2549.63|2549.77|2549.77|2549.88|2549.88|2549.63|2549.63|0
1606216030000|2020-11-24 11:07:10|2549.6|2549.6|2549.86|2549.86|2549.86|2549.86|2549.58|2549.58|0
1606216040000|2020-11-24 11:07:20|2550.02|2550.02|2550.7|2550.7|2550.7|2550.7|2550.02|2550.02|0
1606216050000|2020-11-24 11:07:30|2550.74|2550.74|2551.54|2551.54|2551.57|2551.57|2550.74|2550.74|0
1606216060000|2020-11-24 11:07:40|2551.55|2551.55|2551.39|2551.39|2551.56|2551.56|2551.22|2551.22|0
1606216070000|2020-11-24 11:07:50|2551.5|2551.5|2551.53|2551.53|2551.53|2551.53|2551.5|2551.5|0
1606216080000|2020-11-24 11:08:00|2551.59|2551.59|2551.76|2551.76|2551.76|2551.76|2551.59|2551.59|0
1606216090000|2020-11-24 11:08:10|2551.78|2551.78|2551.79|2551.79|2551.79|2551.79|2551.78|2551.78|0
1606216100000|2020-11-24 11:08:20|2551.81|2551.81|2551.87|2551.87|2551.87|2551.87|2551.81|2551.81|0
1606216110000|2020-11-24 11:08:30|2551.54|2551.54|2552.06|2552.06|2552.06|2552.06|2551.54|2551.54|0
1606216120000|2020-11-24 11:08:40|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|0
1606216130000|2020-11-24 11:08:50|2552.19|2552.19|2552.53|2552.53|2552.53|2552.53|2552.19|2552.19|0
1606216140000|2020-11-24 11:09:00|2552.36|2552.36|2552.57|2552.57|2552.69|2552.69|2552.36|2552.36|0
1606216150000|2020-11-24 11:09:10|2552.63|2552.63|2552.68|2552.68|2552.68|2552.68|2552.51|2552.51|0
1606216180000|2020-11-24 11:09:40|2552.57|2552.57|2552.64|2552.64|2552.9|2552.9|2552.57|2552.57|0
1606216190000|2020-11-24 11:09:50|2552.67|2552.67|2552.68|2552.68|2552.68|2552.68|2552.67|2552.67|0
1606216200000|2020-11-24 11:10:00|2552.74|2552.74|2552.98|2552.98|2553.05|2553.05|2552.74|2552.74|0
1606216210000|2020-11-24 11:10:10|2553.03|2553.03|2553.03|2553.03|2553.39|2553.39|2553.03|2553.03|0
1606216220000|2020-11-24 11:10:20|2553.36|2553.36|2553.03|2553.03|2553.36|2553.36|2553.03|2553.03|0
1606216230000|2020-11-24 11:10:30|2553.04|2553.04|2552.99|2552.99|2553.04|2553.04|2552.99|2552.99|0
1606216240000|2020-11-24 11:10:40|2552.93|2552.93|2552.93|2552.93|2552.93|2552.93|2552.93|2552.93|0
1606216250000|2020-11-24 11:10:50|2553.26|2553.26|2552.98|2552.98|2553.26|2553.26|2552.98|2552.98|0
1606216260000|2020-11-24 11:11:00|2553.09|2553.09|2553.24|2553.24|2553.24|2553.24|2553.09|2553.09|0
1606216270000|2020-11-24 11:11:10|2553.36|2553.36|2553.17|2553.17|2553.36|2553.36|2553.17|2553.17|0
1606216280000|2020-11-24 11:11:20|2553.15|2553.15|2552.32|2552.32|2553.15|2553.15|2552.32|2552.32|0
1606216290000|2020-11-24 11:11:30|2552.39|2552.39|2552.83|2552.83|2552.83|2552.83|2552.39|2552.39|0
1606216300000|2020-11-24 11:11:40|2552.89|2552.89|2552.92|2552.92|2553|2553|2552.89|2552.89|0
1606216310000|2020-11-24 11:11:50|2552.86|2552.86|2552.86|2552.86|2552.86|2552.86|2552.86|2552.86|0
1606216320000|2020-11-24 11:12:00|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|0
1606216330000|2020-11-24 11:12:10|2552.97|2552.97|2552.15|2552.15|2552.97|2552.97|2552.11|2552.11|0
1606216340000|2020-11-24 11:12:20|2552.27|2552.27|2552.6|2552.6|2552.6|2552.6|2552.27|2552.27|0
1606216350000|2020-11-24 11:12:30|2552.54|2552.54|2552.32|2552.32|2552.66|2552.66|2552.32|2552.32|0
1606216360000|2020-11-24 11:12:40|2552.31|2552.31|2552.29|2552.29|2552.31|2552.31|2552.08|2552.08|0
1606216370000|2020-11-24 11:12:50|2552.14|2552.14|2551.96|2551.96|2552.14|2552.14|2551.78|2551.78|0
1606216380000|2020-11-24 11:13:00|2551.94|2551.94|2551.87|2551.87|2551.94|2551.94|2551.87|2551.87|0
1606216390000|2020-11-24 11:13:10|2551.7|2551.7|2551.19|2551.19|2551.82|2551.82|2551.19|2551.19|0
1606216400000|2020-11-24 11:13:20|2551.13|2551.13|2551.1|2551.1|2551.13|2551.13|2550.96|2550.96|0
1606216410000|2020-11-24 11:13:30|2551.44|2551.44|2551.44|2551.44|2551.44|2551.44|2551.44|2551.44|0
1606216420000|2020-11-24 11:13:40|2551.49|2551.49|2551.5|2551.5|2551.5|2551.5|2551.49|2551.49|0
1606216430000|2020-11-24 11:13:50|2551.65|2551.65|2551.7|2551.7|2551.7|2551.7|2551.65|2551.65|0
1606216440000|2020-11-24 11:14:00|2552.04|2552.04|2552.13|2552.13|2552.13|2552.13|2552.04|2552.04|0
1606216450000|2020-11-24 11:14:10|2552.18|2552.18|2552.28|2552.28|2552.28|2552.28|2552.18|2552.18|0
1606216460000|2020-11-24 11:14:20|2552|2552|2551.99|2551.99|2552|2552|2551.99|2551.99|0
1606216470000|2020-11-24 11:14:30|2551.94|2551.94|2551.94|2551.94|2551.94|2551.94|2551.88|2551.88|0
1606216480000|2020-11-24 11:14:40|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|0
1606216490000|2020-11-24 11:14:50|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|0
1606216500000|2020-11-24 11:15:00|2552.48|2552.48|2552.04|2552.04|2552.48|2552.48|2552.04|2552.04|0
1606216510000|2020-11-24 11:15:10|2551.99|2551.99|2551.97|2551.97|2551.99|2551.99|2551.95|2551.95|0
1606216520000|2020-11-24 11:15:20|2552.02|2552.02|2552.06|2552.06|2552.34|2552.34|2551.98|2551.98|0
1606216530000|2020-11-24 11:15:30|2552.03|2552.03|2551.76|2551.76|2552.03|2552.03|2551.74|2551.74|0
1606216540000|2020-11-24 11:15:40|2551.77|2551.77|2551.9|2551.9|2551.91|2551.91|2551.77|2551.77|0
1606216550000|2020-11-24 11:15:50|2552.23|2552.23|2551.96|2551.96|2552.24|2552.24|2551.96|2551.96|0
1606216560000|2020-11-24 11:16:00|2551.85|2551.85|2551.36|2551.36|2551.85|2551.85|2551.35|2551.35|0
1606216570000|2020-11-24 11:16:10|2551.39|2551.39|2551.75|2551.75|2551.75|2551.75|2551.32|2551.32|0
1606216580000|2020-11-24 11:16:20|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|0
1606216590000|2020-11-24 11:16:30|2551.56|2551.56|2551.13|2551.13|2551.56|2551.56|2551.13|2551.13|0
1606216600000|2020-11-24 11:16:40|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|2550.79|0
1606216610000|2020-11-24 11:16:50|2550.68|2550.68|2550.75|2550.75|2550.75|2550.75|2550.68|2550.68|0
1606216620000|2020-11-24 11:17:00|2550.86|2550.86|2550.92|2550.92|2550.92|2550.92|2550.86|2550.86|0
1606216630000|2020-11-24 11:17:10|2550.9|2550.9|2550.79|2550.79|2550.9|2550.9|2550.79|2550.79|0
1606216640000|2020-11-24 11:17:20|2550.75|2550.75|2550.75|2550.75|2550.75|2550.75|2550.75|2550.75|0
1606216650000|2020-11-24 11:17:30|2550.7|2550.7|2550.92|2550.92|2550.92|2550.92|2550.57|2550.57|0
1606216660000|2020-11-24 11:17:40|2550.98|2550.98|2551.48|2551.48|2551.48|2551.48|2550.98|2550.98|0
1606216670000|2020-11-24 11:17:50|2551.42|2551.42|2551.3|2551.3|2551.42|2551.42|2551.26|2551.26|0
1606216680000|2020-11-24 11:18:00|2551.69|2551.69|2552.02|2552.02|2552.05|2552.05|2551.69|2551.69|0
1606216690000|2020-11-24 11:18:10|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|2551.85|0
1606216700000|2020-11-24 11:18:20|2551.59|2551.59|2550.92|2550.92|2551.59|2551.59|2550.87|2550.87|0
1606216720000|2020-11-24 11:18:40|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|0
1606216760000|2020-11-24 11:19:20|2551.13|2551.13|2551.65|2551.65|2551.65|2551.65|2551.09|2551.09|0
1606216780000|2020-11-24 11:19:40|2552.06|2552.06|2552.84|2552.84|2552.84|2552.84|2552.06|2552.06|0
1606216790000|2020-11-24 11:19:50|2552.85|2552.85|2553.37|2553.37|2553.37|2553.37|2552.85|2552.85|0
1606216800000|2020-11-24 11:20:00|2553.38|2553.38|2553.21|2553.21|2553.38|2553.38|2553.21|2553.21|0
1606216810000|2020-11-24 11:20:10|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|0
1606216820000|2020-11-24 11:20:20|2552.87|2552.87|2552.8|2552.8|2552.87|2552.87|2552.8|2552.8|0
1606216830000|2020-11-24 11:20:30|2552.76|2552.76|2553.04|2553.04|2553.06|2553.06|2552.73|2552.73|0
1606216840000|2020-11-24 11:20:40|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|2552.87|0
1606216850000|2020-11-24 11:20:50|2552.86|2552.86|2552.75|2552.75|2552.86|2552.86|2552.75|2552.75|0
1606216860000|2020-11-24 11:21:00|2552.81|2552.81|2552.67|2552.67|2552.87|2552.87|2552.67|2552.67|0
1606216870000|2020-11-24 11:21:10|2552.61|2552.61|2552.14|2552.14|2552.61|2552.61|2552.14|2552.14|0
1606216880000|2020-11-24 11:21:20|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|2552.37|0
1606216890000|2020-11-24 11:21:30|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|0
1606216900000|2020-11-24 11:21:40|2552.37|2552.37|2552.87|2552.87|2552.87|2552.87|2552.37|2552.37|0
1606216910000|2020-11-24 11:21:50|2552.76|2552.76|2552.64|2552.64|2552.76|2552.76|2552.64|2552.64|0
1606216930000|2020-11-24 11:22:10|2552.81|2552.81|2552.75|2552.75|2552.81|2552.81|2552.64|2552.64|0
1606216940000|2020-11-24 11:22:20|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|0
1606216950000|2020-11-24 11:22:30|2553.34|2553.34|2553.23|2553.23|2553.34|2553.34|2553.23|2553.23|0
1606216960000|2020-11-24 11:22:40|2553.17|2553.17|2553.15|2553.15|2553.47|2553.47|2552.97|2552.97|0
1606216970000|2020-11-24 11:22:50|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|0
1606216980000|2020-11-24 11:23:00|2552.99|2552.99|2553.38|2553.38|2553.38|2553.38|2552.99|2552.99|0
1606216990000|2020-11-24 11:23:10|2553.71|2553.71|2553.76|2553.76|2553.88|2553.88|2553.71|2553.71|0
1606217000000|2020-11-24 11:23:20|2553.43|2553.43|2553.26|2553.26|2553.43|2553.43|2553.26|2553.26|0
1606217020000|2020-11-24 11:23:40|2553.59|2553.59|2553.13|2553.13|2553.64|2553.64|2553.13|2553.13|0
1606217030000|2020-11-24 11:23:50|2553.14|2553.14|2553.2|2553.2|2553.2|2553.2|2553.08|2553.08|0
1606217040000|2020-11-24 11:24:00|2553.22|2553.22|2553.18|2553.18|2553.24|2553.24|2553.18|2553.18|0
1606217060000|2020-11-24 11:24:20|2553.24|2553.24|2553.35|2553.35|2553.35|2553.35|2553.24|2553.24|0
1606217070000|2020-11-24 11:24:30|2553.91|2553.91|2554.16|2554.16|2554.29|2554.29|2553.91|2553.91|0
1606217090000|2020-11-24 11:24:50|2554.24|2554.24|2554.18|2554.18|2554.3|2554.3|2554.07|2554.07|0
1606217100000|2020-11-24 11:25:00|2554.24|2554.24|2554.22|2554.22|2554.3|2554.3|2554.18|2554.18|0
1606217110000|2020-11-24 11:25:10|2554.21|2554.21|2554.25|2554.25|2554.38|2554.38|2554.19|2554.19|0
1606217120000|2020-11-24 11:25:20|2554.02|2554.02|2553.5|2553.5|2554.02|2554.02|2553.5|2553.5|0
1606217130000|2020-11-24 11:25:30|2553.53|2553.53|2553.47|2553.47|2553.53|2553.53|2553.47|2553.47|0
1606217140000|2020-11-24 11:25:40|2553.41|2553.41|2553.33|2553.33|2553.41|2553.41|2553.33|2553.33|0
1606217150000|2020-11-24 11:25:50|2553|2553|2552.9|2552.9|2553|2553|2552.67|2552.67|0
1606217160000|2020-11-24 11:26:00|2552.88|2552.88|2550.48|2550.48|2552.88|2552.88|2550.22|2550.22|0
1606217170000|2020-11-24 11:26:10|2550.53|2550.53|2550.19|2550.19|2550.53|2550.53|2550.19|2550.19|0
1606217180000|2020-11-24 11:26:20|2550.36|2550.36|2550.65|2550.65|2550.7|2550.7|2550.36|2550.36|0
1606217190000|2020-11-24 11:26:30|2550.59|2550.59|2550.51|2550.51|2550.59|2550.59|2550.41|2550.41|0
1606217200000|2020-11-24 11:26:40|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|0
1606217210000|2020-11-24 11:26:50|2550.9|2550.9|2550.84|2550.84|2550.9|2550.9|2550.78|2550.78|0
1606217220000|2020-11-24 11:27:00|2550.56|2550.56|2550.45|2550.45|2550.56|2550.56|2550.22|2550.22|0
1606217230000|2020-11-24 11:27:10|2550.39|2550.39|2549.65|2549.65|2550.39|2550.39|2549.65|2549.65|0
1606217240000|2020-11-24 11:27:20|2549.66|2549.66|2549.63|2549.63|2549.66|2549.66|2549.63|2549.63|0
1606217250000|2020-11-24 11:27:30|2549.46|2549.46|2548.62|2548.62|2549.48|2549.48|2548.62|2548.62|0
1606217270000|2020-11-24 11:27:50|2548.96|2548.96|2548.98|2548.98|2548.98|2548.98|2548.96|2548.96|0
1606217280000|2020-11-24 11:28:00|2548.93|2548.93|2548.48|2548.48|2548.93|2548.93|2548.37|2548.37|0
1606217290000|2020-11-24 11:28:10|2548.53|2548.53|2549.11|2549.11|2549.11|2549.11|2548.49|2548.49|0
1606217300000|2020-11-24 11:28:20|2549.09|2549.09|2549.14|2549.14|2549.14|2549.14|2549.09|2549.09|0
1606217320000|2020-11-24 11:28:40|2549.23|2549.23|2549.27|2549.27|2549.35|2549.35|2549.23|2549.23|0
1606217330000|2020-11-24 11:28:50|2549.45|2549.45|2549.73|2549.73|2549.84|2549.84|2549.45|2549.45|0
1606217340000|2020-11-24 11:29:00|2549.67|2549.67|2549.55|2549.55|2549.67|2549.67|2549.5|2549.5|0
1606217350000|2020-11-24 11:29:10|2549.51|2549.51|2549.81|2549.81|2549.83|2549.83|2549.47|2549.47|0
1606217370000|2020-11-24 11:29:30|2550.03|2550.03|2549.98|2549.98|2550.09|2550.09|2549.98|2549.98|0
1606217380000|2020-11-24 11:29:40|2550.15|2550.15|2550.54|2550.54|2550.54|2550.54|2550.15|2550.15|0
1606217390000|2020-11-24 11:29:50|2550.6|2550.6|2550.71|2550.71|2550.77|2550.77|2550.6|2550.6|0
1606217400000|2020-11-24 11:30:00|2550.75|2550.75|2550.87|2550.87|2550.93|2550.93|2550.75|2550.75|0
1606217420000|2020-11-24 11:30:20|2550.98|2550.98|2550.67|2550.67|2550.98|2550.98|2550.67|2550.67|0
1606217430000|2020-11-24 11:30:30|2550.66|2550.66|2550.77|2550.77|2550.77|2550.77|2550.66|2550.66|0
1606217440000|2020-11-24 11:30:40|2550.82|2550.82|2550.82|2550.82|2550.82|2550.82|2550.82|2550.82|0
1606217450000|2020-11-24 11:30:50|2550.83|2550.83|2550.99|2550.99|2551|2551|2550.82|2550.82|0
1606217460000|2020-11-24 11:31:00|2550.88|2550.88|2550.54|2550.54|2550.88|2550.88|2550.54|2550.54|0
1606217470000|2020-11-24 11:31:10|2550.57|2550.57|2550.48|2550.48|2550.57|2550.57|2550.48|2550.48|0
1606217480000|2020-11-24 11:31:20|2550.26|2550.26|2550.23|2550.23|2550.26|2550.26|2550.17|2550.17|0
1606217500000|2020-11-24 11:31:40|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|0
1606217510000|2020-11-24 11:31:50|2550.12|2550.12|2550.18|2550.18|2550.18|2550.18|2550.12|2550.12|0
1606217520000|2020-11-24 11:32:00|2550.34|2550.34|2550.6|2550.6|2550.62|2550.62|2550.29|2550.29|0
1606217530000|2020-11-24 11:32:10|2550.62|2550.62|2550.96|2550.96|2550.97|2550.97|2550.58|2550.58|0
1606217540000|2020-11-24 11:32:20|2550.79|2550.79|2550.31|2550.31|2550.79|2550.79|2550.22|2550.22|0
1606217550000|2020-11-24 11:32:30|2550.37|2550.37|2550.09|2550.09|2550.37|2550.37|2549.75|2549.75|0
1606217560000|2020-11-24 11:32:40|2550.03|2550.03|2549.8|2549.8|2550.03|2550.03|2549.8|2549.8|0
1606217570000|2020-11-24 11:32:50|2549.68|2549.68|2549.53|2549.53|2549.68|2549.68|2549.53|2549.53|0
1606217580000|2020-11-24 11:33:00|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|0
1606217590000|2020-11-24 11:33:10|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|0
1606217600000|2020-11-24 11:33:20|2549.62|2549.62|2549.6|2549.6|2549.62|2549.62|2549.6|2549.6|0
1606217610000|2020-11-24 11:33:30|2549.55|2549.55|2549.54|2549.54|2549.55|2549.55|2549.54|2549.54|0
1606217620000|2020-11-24 11:33:40|2549.71|2549.71|2549.73|2549.73|2549.88|2549.88|2549.7|2549.7|0
1606217630000|2020-11-24 11:33:50|2549.52|2549.52|2547.21|2547.21|2549.61|2549.61|2547.19|2547.19|0
1606217640000|2020-11-24 11:34:00|2547.19|2547.19|2545.5|2545.5|2547.24|2547.24|2545.5|2545.5|0
1606217650000|2020-11-24 11:34:10|2545.48|2545.48|2545.64|2545.64|2545.64|2545.64|2545.42|2545.42|0
1606217660000|2020-11-24 11:34:20|2545.7|2545.7|2545.71|2545.71|2545.75|2545.75|2545.58|2545.58|0
1606217670000|2020-11-24 11:34:30|2545.75|2545.75|2544.67|2544.67|2545.75|2545.75|2543.99|2543.99|0
1606217680000|2020-11-24 11:34:40|2544.65|2544.65|2544.12|2544.12|2544.65|2544.65|2544.12|2544.12|0
1606217690000|2020-11-24 11:34:50|2543.78|2543.78|2543.18|2543.18|2543.78|2543.78|2543.18|2543.18|0
1606217700000|2020-11-24 11:35:00|2543.24|2543.24|2543.17|2543.17|2543.24|2543.24|2543.17|2543.17|0
1606217710000|2020-11-24 11:35:10|2542.67|2542.67|2542.61|2542.61|2542.67|2542.67|2542.61|2542.61|0
1606217720000|2020-11-24 11:35:20|2542.5|2542.5|2542.38|2542.38|2542.5|2542.5|2542.38|2542.38|0
1606217730000|2020-11-24 11:35:30|2542.34|2542.34|2542.01|2542.01|2542.34|2542.34|2541.84|2541.84|0
1606217740000|2020-11-24 11:35:40|2541.95|2541.95|2542.24|2542.24|2542.24|2542.24|2541.9|2541.9|0
1606217750000|2020-11-24 11:35:50|2542.41|2542.41|2542.45|2542.45|2542.58|2542.58|2542.41|2542.41|0
1606217760000|2020-11-24 11:36:00|2542.41|2542.41|2543.2|2543.2|2543.2|2543.2|2542.36|2542.36|0
1606217770000|2020-11-24 11:36:10|2543.36|2543.36|2543.25|2543.25|2543.36|2543.36|2543.25|2543.25|0
1606217780000|2020-11-24 11:36:20|2543.38|2543.38|2543.31|2543.31|2543.43|2543.43|2543.31|2543.31|0
1606217790000|2020-11-24 11:36:30|2543.47|2543.47|2543.42|2543.42|2543.53|2543.53|2543.42|2543.42|0
1606217800000|2020-11-24 11:36:40|2543.86|2543.86|2544.17|2544.17|2544.51|2544.51|2543.86|2543.86|0
1606217810000|2020-11-24 11:36:50|2544.33|2544.33|2544.67|2544.67|2544.67|2544.67|2544.22|2544.22|0
1606217820000|2020-11-24 11:37:00|2544.51|2544.51|2544.82|2544.82|2544.82|2544.82|2544.43|2544.43|0
1606217830000|2020-11-24 11:37:10|2544.86|2544.86|2544.97|2544.97|2545.09|2545.09|2544.86|2544.86|0
1606217840000|2020-11-24 11:37:20|2544.92|2544.92|2544.75|2544.75|2545.25|2545.25|2544.75|2544.75|0
1606217850000|2020-11-24 11:37:30|2544.81|2544.81|2544.64|2544.64|2544.81|2544.81|2544.64|2544.64|0
1606217860000|2020-11-24 11:37:40|2544.8|2544.8|2545.24|2545.24|2545.31|2545.31|2544.8|2544.8|0
1606217870000|2020-11-24 11:37:50|2545.28|2545.28|2545.82|2545.82|2545.82|2545.82|2545.28|2545.28|0
1606217880000|2020-11-24 11:38:00|2545.99|2545.99|2546.02|2546.02|2546.1|2546.1|2545.99|2545.99|0
1606217890000|2020-11-24 11:38:10|2546.01|2546.01|2546.12|2546.12|2546.12|2546.12|2545.99|2545.99|0
1606217900000|2020-11-24 11:38:20|2546.23|2546.23|2546.39|2546.39|2546.39|2546.39|2546.23|2546.23|0
1606217910000|2020-11-24 11:38:30|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|0
1606217920000|2020-11-24 11:38:40|2546.65|2546.65|2546.71|2546.71|2546.71|2546.71|2546.65|2546.65|0
1606217930000|2020-11-24 11:38:50|2546.76|2546.76|2547.05|2547.05|2547.05|2547.05|2546.76|2546.76|0
1606217940000|2020-11-24 11:39:00|2547.11|2547.11|2547.11|2547.11|2547.15|2547.15|2547.11|2547.11|0
1606217950000|2020-11-24 11:39:10|2547.17|2547.17|2547.15|2547.15|2547.52|2547.52|2547.15|2547.15|0
1606217960000|2020-11-24 11:39:20|2547.21|2547.21|2547.69|2547.69|2547.88|2547.88|2547.21|2547.21|0
1606217970000|2020-11-24 11:39:30|2547.64|2547.64|2548.05|2548.05|2548.05|2548.05|2547.64|2547.64|0
1606217980000|2020-11-24 11:39:40|2548.04|2548.04|2549.2|2549.2|2549.2|2549.2|2548.04|2548.04|0
1606217990000|2020-11-24 11:39:50|2549.22|2549.22|2549.22|2549.22|2549.26|2549.26|2549.22|2549.22|0
1606218000000|2020-11-24 11:40:00|2549.27|2549.27|2549.18|2549.18|2549.46|2549.46|2549.18|2549.18|0
1606218010000|2020-11-24 11:40:10|2549.29|2549.29|2547.71|2547.71|2549.29|2549.29|2547.71|2547.71|0
1606218020000|2020-11-24 11:40:20|2547.65|2547.65|2547.21|2547.21|2547.71|2547.71|2547.21|2547.21|0
1606218030000|2020-11-24 11:40:30|2546.94|2546.94|2546.99|2546.99|2546.99|2546.99|2546.93|2546.93|0
1606218040000|2020-11-24 11:40:40|2546.87|2546.87|2546.82|2546.82|2547.05|2547.05|2546.82|2546.82|0
1606218050000|2020-11-24 11:40:50|2547.1|2547.1|2547.75|2547.75|2547.75|2547.75|2547.1|2547.1|0
1606218060000|2020-11-24 11:41:00|2547.87|2547.87|2547.86|2547.86|2547.88|2547.88|2547.86|2547.86|0
1606218080000|2020-11-24 11:41:20|2547.97|2547.97|2547.96|2547.96|2547.97|2547.97|2547.96|2547.96|0
1606218090000|2020-11-24 11:41:30|2548.3|2548.3|2547.33|2547.33|2548.35|2548.35|2547.33|2547.33|0
1606218100000|2020-11-24 11:41:40|2547.48|2547.48|2547.54|2547.54|2547.54|2547.54|2547.48|2547.48|0
1606218110000|2020-11-24 11:41:50|2547.59|2547.59|2548.07|2548.07|2548.1|2548.1|2547.59|2547.59|0
1606218120000|2020-11-24 11:42:00|2548.11|2548.11|2547.72|2547.72|2548.11|2548.11|2547.72|2547.72|0
1606218130000|2020-11-24 11:42:10|2547.68|2547.68|2547.92|2547.92|2547.94|2547.94|2547.68|2547.68|0
1606218140000|2020-11-24 11:42:20|2547.93|2547.93|2547.29|2547.29|2547.93|2547.93|2547.29|2547.29|0
1606218150000|2020-11-24 11:42:30|2547.31|2547.31|2547.31|2547.31|2547.31|2547.31|2547.26|2547.26|0
1606218160000|2020-11-24 11:42:40|2547.26|2547.26|2547.47|2547.47|2547.6|2547.6|2547.21|2547.21|0
1606218180000|2020-11-24 11:43:00|2547.3|2547.3|2547.54|2547.54|2547.54|2547.54|2547.3|2547.3|0
1606218190000|2020-11-24 11:43:10|2547.46|2547.46|2546.88|2546.88|2547.46|2547.46|2546.88|2546.88|0
1606218200000|2020-11-24 11:43:20|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|0
1606218210000|2020-11-24 11:43:30|2546.88|2546.88|2546.65|2546.65|2546.88|2546.88|2546.59|2546.59|0
1606218220000|2020-11-24 11:43:40|2546.82|2546.82|2546.86|2546.86|2546.98|2546.98|2546.77|2546.77|0
1606218230000|2020-11-24 11:43:50|2546.83|2546.83|2546.6|2546.6|2546.83|2546.83|2546.58|2546.58|0
1606218250000|2020-11-24 11:44:10|2546.64|2546.64|2546.27|2546.27|2546.64|2546.64|2546.27|2546.27|0
1606218260000|2020-11-24 11:44:20|2546.32|2546.32|2546.27|2546.27|2546.32|2546.32|2546.27|2546.27|0
1606218270000|2020-11-24 11:44:30|2546.6|2546.6|2546.43|2546.43|2546.6|2546.6|2546.43|2546.43|0
1606218280000|2020-11-24 11:44:40|2546.37|2546.37|2546.84|2546.84|2546.9|2546.9|2546.26|2546.26|0
1606218290000|2020-11-24 11:44:50|2546.79|2546.79|2546.73|2546.73|2546.79|2546.79|2546.73|2546.73|0
1606218300000|2020-11-24 11:45:00|2546.51|2546.51|2546.52|2546.52|2546.56|2546.56|2546.51|2546.51|0
1606218310000|2020-11-24 11:45:10|2546.7|2546.7|2546.65|2546.65|2546.7|2546.7|2546.65|2546.65|0
1606218320000|2020-11-24 11:45:20|2546.49|2546.49|2546.21|2546.21|2546.49|2546.49|2546.15|2546.15|0
1606218340000|2020-11-24 11:45:40|2546.17|2546.17|2546.34|2546.34|2546.34|2546.34|2546.17|2546.17|0
1606218350000|2020-11-24 11:45:50|2546.4|2546.4|2546.5|2546.5|2546.56|2546.56|2546.39|2546.39|0
1606218360000|2020-11-24 11:46:00|2546.54|2546.54|2546.62|2546.62|2546.66|2546.66|2546.49|2546.49|0
1606218370000|2020-11-24 11:46:10|2546.79|2546.79|2546.89|2546.89|2546.89|2546.89|2546.79|2546.79|0
1606218380000|2020-11-24 11:46:20|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|0
1606218390000|2020-11-24 11:46:30|2546.76|2546.76|2547.67|2547.67|2547.67|2547.67|2546.76|2546.76|0
1606218400000|2020-11-24 11:46:40|2548|2548|2548|2548|2548|2548|2548|2548|0
1606218420000|2020-11-24 11:47:00|2548.01|2548.01|2548.68|2548.68|2548.68|2548.68|2548.01|2548.01|0
1606218440000|2020-11-24 11:47:20|2548.62|2548.62|2548.74|2548.74|2548.9|2548.9|2548.62|2548.62|0
1606218450000|2020-11-24 11:47:30|2548.56|2548.56|2548.79|2548.79|2548.79|2548.79|2548.52|2548.52|0
1606218460000|2020-11-24 11:47:40|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|2548.91|0
1606218470000|2020-11-24 11:47:50|2549.02|2549.02|2548.54|2548.54|2549.23|2549.23|2548.54|2548.54|0
1606218480000|2020-11-24 11:48:00|2548.71|2548.71|2548.65|2548.65|2548.71|2548.71|2548.65|2548.65|0
1606218490000|2020-11-24 11:48:10|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|0
1606218500000|2020-11-24 11:48:20|2548.69|2548.69|2548.61|2548.61|2548.71|2548.71|2548.5|2548.5|0
1606218510000|2020-11-24 11:48:30|2548.55|2548.55|2548.64|2548.64|2548.64|2548.64|2548.55|2548.55|0
1606218520000|2020-11-24 11:48:40|2548.47|2548.47|2548.54|2548.54|2548.54|2548.54|2548.47|2548.47|0
1606218530000|2020-11-24 11:48:50|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|2548.56|0
1606218540000|2020-11-24 11:49:00|2548.5|2548.5|2548.67|2548.67|2548.67|2548.67|2548.5|2548.5|0
1606218550000|2020-11-24 11:49:10|2548.84|2548.84|2548.9|2548.9|2548.9|2548.9|2548.84|2548.84|0
1606218560000|2020-11-24 11:49:20|2548.95|2548.95|2549.48|2549.48|2549.54|2549.54|2548.95|2548.95|0
1606218580000|2020-11-24 11:49:40|2549.65|2549.65|2549.84|2549.84|2549.84|2549.84|2549.65|2549.65|0
1606218590000|2020-11-24 11:49:50|2549.88|2549.88|2549.99|2549.99|2549.99|2549.99|2549.88|2549.88|0
1606218600000|2020-11-24 11:50:00|2550.05|2550.05|2550.15|2550.15|2550.15|2550.15|2550.05|2550.05|0
1606218610000|2020-11-24 11:50:10|2550.16|2550.16|2550.17|2550.17|2550.19|2550.19|2550.16|2550.16|0
1606218620000|2020-11-24 11:50:20|2550.16|2550.16|2550.74|2550.74|2550.74|2550.74|2550.15|2550.15|0
1606218630000|2020-11-24 11:50:30|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|2551.25|0
1606218640000|2020-11-24 11:50:40|2551.19|2551.19|2551.08|2551.08|2551.19|2551.19|2551.08|2551.08|0
1606218650000|2020-11-24 11:50:50|2550.61|2550.61|2550.47|2550.47|2550.83|2550.83|2550.43|2550.43|0
1606218660000|2020-11-24 11:51:00|2550.3|2550.3|2550.42|2550.42|2550.45|2550.45|2550.3|2550.3|0
1606218670000|2020-11-24 11:51:10|2550.53|2550.53|2550.53|2550.53|2550.59|2550.59|2550.53|2550.53|0
1606218680000|2020-11-24 11:51:20|2550.57|2550.57|2550.79|2550.79|2550.79|2550.79|2550.57|2550.57|0
1606218690000|2020-11-24 11:51:30|2550.96|2550.96|2551.37|2551.37|2551.37|2551.37|2550.96|2550.96|0
1606218700000|2020-11-24 11:51:40|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|0
1606218710000|2020-11-24 11:51:50|2551.37|2551.37|2551.76|2551.76|2551.76|2551.76|2551.37|2551.37|0
1606218720000|2020-11-24 11:52:00|2551.87|2551.87|2552.5|2552.5|2552.5|2552.5|2551.87|2551.87|0
1606218730000|2020-11-24 11:52:10|2552.62|2552.62|2552.82|2552.82|2552.82|2552.82|2552.61|2552.61|0
1606218740000|2020-11-24 11:52:20|2552.6|2552.6|2552.77|2552.77|2552.77|2552.77|2552.6|2552.6|0
1606218750000|2020-11-24 11:52:30|2552.79|2552.79|2552.82|2552.82|2552.82|2552.82|2552.71|2552.71|0
1606218760000|2020-11-24 11:52:40|2552.71|2552.71|2553.32|2553.32|2553.32|2553.32|2552.48|2552.48|0
1606218770000|2020-11-24 11:52:50|2553.26|2553.26|2552.94|2552.94|2553.26|2553.26|2552.94|2552.94|0
1606218780000|2020-11-24 11:53:00|2553.1|2553.1|2553.03|2553.03|2553.1|2553.1|2552.99|2552.99|0
1606218790000|2020-11-24 11:53:10|2552.99|2552.99|2553.03|2553.03|2553.04|2553.04|2552.98|2552.98|0
1606218800000|2020-11-24 11:53:20|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|0
1606218810000|2020-11-24 11:53:30|2552.93|2552.93|2552.87|2552.87|2552.93|2552.93|2552.87|2552.87|0
1606218820000|2020-11-24 11:53:40|2552.7|2552.7|2552.53|2552.53|2552.7|2552.7|2552.53|2552.53|0
1606218830000|2020-11-24 11:53:50|2552.7|2552.7|2552.85|2552.85|2552.87|2552.87|2552.7|2552.7|0
1606218850000|2020-11-24 11:54:10|2552.89|2552.89|2553.03|2553.03|2553.06|2553.06|2552.89|2552.89|0
1606218860000|2020-11-24 11:54:20|2553.07|2553.07|2552.95|2552.95|2553.07|2553.07|2552.95|2552.95|0
1606218870000|2020-11-24 11:54:30|2553.12|2553.12|2553.06|2553.06|2553.23|2553.23|2553.06|2553.06|0
1606218880000|2020-11-24 11:54:40|2553|2553|2553|2553|2553|2553|2553|2553|0
1606218890000|2020-11-24 11:54:50|2553.12|2553.12|2553.12|2553.12|2553.12|2553.12|2553.12|2553.12|0
1606218900000|2020-11-24 11:55:00|2553.13|2553.13|2552.96|2552.96|2553.13|2553.13|2552.96|2552.96|0
1606218910000|2020-11-24 11:55:10|2552.84|2552.84|2552.94|2552.94|2553.03|2553.03|2552.84|2552.84|0
1606218920000|2020-11-24 11:55:20|2553|2553|2552.87|2552.87|2553.04|2553.04|2552.87|2552.87|0
1606218930000|2020-11-24 11:55:30|2552.76|2552.76|2552.46|2552.46|2552.76|2552.76|2552.46|2552.46|0
1606218940000|2020-11-24 11:55:40|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|2552.29|0
1606218950000|2020-11-24 11:55:50|2552.28|2552.28|2552.43|2552.43|2552.43|2552.43|2552.28|2552.28|0
1606218960000|2020-11-24 11:56:00|2552.41|2552.41|2553.19|2553.19|2553.19|2553.19|2552.41|2552.41|0
1606218970000|2020-11-24 11:56:10|2553.07|2553.07|2552.74|2552.74|2553.07|2553.07|2552.74|2552.74|0
1606218980000|2020-11-24 11:56:20|2552.8|2552.8|2552.74|2552.74|2552.8|2552.8|2552.68|2552.68|0
1606218990000|2020-11-24 11:56:30|2552.56|2552.56|2552.44|2552.44|2552.56|2552.56|2552.44|2552.44|0
1606219000000|2020-11-24 11:56:40|2552.11|2552.11|2552.15|2552.15|2552.21|2552.21|2551.98|2551.98|0
1606219010000|2020-11-24 11:56:50|2552.11|2552.11|2552.27|2552.27|2552.27|2552.27|2552.11|2552.11|0
1606219020000|2020-11-24 11:57:00|2552.31|2552.31|2552.35|2552.35|2552.35|2552.35|2552.31|2552.31|0
1606219030000|2020-11-24 11:57:10|2552.74|2552.74|2553.75|2553.75|2553.75|2553.75|2552.74|2552.74|0
1606219040000|2020-11-24 11:57:20|2553.74|2553.74|2553.79|2553.79|2553.8|2553.8|2553.74|2553.74|0
1606219050000|2020-11-24 11:57:30|2553.85|2553.85|2553.95|2553.95|2553.95|2553.95|2553.79|2553.79|0
1606219060000|2020-11-24 11:57:40|2554.07|2554.07|2553.9|2553.9|2554.07|2554.07|2553.9|2553.9|0
1606219070000|2020-11-24 11:57:50|2553.84|2553.84|2553.79|2553.79|2554.12|2554.12|2553.79|2553.79|0
1606219080000|2020-11-24 11:58:00|2554.12|2554.12|2554.18|2554.18|2554.34|2554.34|2554.06|2554.06|0
1606219100000|2020-11-24 11:58:20|2554.1|2554.1|2553.93|2553.93|2554.1|2554.1|2553.93|2553.93|0
1606219110000|2020-11-24 11:58:30|2554.05|2554.05|2554.09|2554.09|2554.09|2554.09|2554.05|2554.05|0
1606219120000|2020-11-24 11:58:40|2553.93|2553.93|2553.7|2553.7|2553.93|2553.93|2553.7|2553.7|0
1606219130000|2020-11-24 11:58:50|2553.67|2553.67|2553.55|2553.55|2553.67|2553.67|2553.55|2553.55|0
1606219140000|2020-11-24 11:59:00|2553.39|2553.39|2552.58|2552.58|2553.39|2553.39|2552.58|2552.58|0
1606219150000|2020-11-24 11:59:10|2552.64|2552.64|2552.3|2552.3|2552.64|2552.64|2552.08|2552.08|0
1606219160000|2020-11-24 11:59:20|2552.29|2552.29|2552.49|2552.49|2552.49|2552.49|2552.26|2552.26|0
1606219170000|2020-11-24 11:59:30|2552.6|2552.6|2552.33|2552.33|2552.88|2552.88|2552.33|2552.33|0
1606219180000|2020-11-24 11:59:40|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|0
1606219190000|2020-11-24 11:59:50|2552.16|2552.16|2552.23|2552.23|2552.29|2552.29|2552.16|2552.16|0
1606219200000|2020-11-24 12:00:00|2552.4|2552.4|2551.99|2551.99|2552.55|2552.55|2551.83|2551.83|0
1606219210000|2020-11-24 12:00:10|2551.77|2551.77|2551.48|2551.48|2551.77|2551.77|2551.48|2551.48|0
1606219220000|2020-11-24 12:00:20|2551.43|2551.43|2551.49|2551.49|2551.59|2551.59|2551.43|2551.43|0
1606219230000|2020-11-24 12:00:30|2551.44|2551.44|2551.31|2551.31|2551.6|2551.6|2551.08|2551.08|0
1606219240000|2020-11-24 12:00:40|2551.14|2551.14|2551.41|2551.41|2551.41|2551.41|2551.14|2551.14|0
1606219250000|2020-11-24 12:00:50|2551.28|2551.28|2551.07|2551.07|2551.34|2551.34|2551.07|2551.07|0
1606219260000|2020-11-24 12:01:00|2551.01|2551.01|2551.22|2551.22|2551.22|2551.22|2551.01|2551.01|0
1606219270000|2020-11-24 12:01:10|2551.18|2551.18|2551.17|2551.17|2551.27|2551.27|2551|2551|0
1606219280000|2020-11-24 12:01:20|2551.16|2551.16|2551.08|2551.08|2551.16|2551.16|2551.08|2551.08|0
1606219290000|2020-11-24 12:01:30|2551.19|2551.19|2551.73|2551.73|2551.73|2551.73|2551.19|2551.19|0
1606219300000|2020-11-24 12:01:40|2551.9|2551.9|2552.03|2552.03|2552.03|2552.03|2551.9|2551.9|0
1606219310000|2020-11-24 12:01:50|2552.19|2552.19|2552.76|2552.76|2552.76|2552.76|2552.19|2552.19|0
1606219320000|2020-11-24 12:02:00|2552.71|2552.71|2551.83|2551.83|2552.87|2552.87|2551.77|2551.77|0
1606219330000|2020-11-24 12:02:10|2551.88|2551.88|2551.94|2551.94|2551.94|2551.94|2551.66|2551.66|0
1606219340000|2020-11-24 12:02:20|2551.88|2551.88|2551.93|2551.93|2551.93|2551.93|2551.66|2551.66|0
1606219350000|2020-11-24 12:02:30|2551.97|2551.97|2552.06|2552.06|2552.23|2552.23|2551.97|2551.97|0
1606219360000|2020-11-24 12:02:40|2552.23|2552.23|2552.4|2552.4|2552.51|2552.51|2552.23|2552.23|0
1606219370000|2020-11-24 12:02:50|2552.36|2552.36|2552.03|2552.03|2552.36|2552.36|2551.91|2551.91|0
1606219380000|2020-11-24 12:03:00|2552.08|2552.08|2552.42|2552.42|2552.45|2552.45|2552.08|2552.08|0
1606219390000|2020-11-24 12:03:10|2552.6|2552.6|2552.77|2552.77|2552.77|2552.77|2552.6|2552.6|0
1606219400000|2020-11-24 12:03:20|2552.82|2552.82|2553.52|2553.52|2553.52|2553.52|2552.82|2552.82|0
1606219410000|2020-11-24 12:03:30|2553.51|2553.51|2553.59|2553.59|2553.59|2553.59|2553.51|2553.51|0
1606219420000|2020-11-24 12:03:40|2553.64|2553.64|2554.12|2554.12|2554.12|2554.12|2553.64|2553.64|0
1606219430000|2020-11-24 12:03:50|2554.16|2554.16|2554.1|2554.1|2554.27|2554.27|2554.1|2554.1|0
1606219440000|2020-11-24 12:04:00|2553.82|2553.82|2553.65|2553.65|2553.82|2553.82|2553.65|2553.65|0
1606219450000|2020-11-24 12:04:10|2553.69|2553.69|2553.79|2553.79|2553.79|2553.79|2553.69|2553.69|0
1606219460000|2020-11-24 12:04:20|2553.83|2553.83|2554.43|2554.43|2554.43|2554.43|2553.83|2553.83|0
1606219470000|2020-11-24 12:04:30|2554.44|2554.44|2554.28|2554.28|2554.44|2554.44|2554.28|2554.28|0
1606219480000|2020-11-24 12:04:40|2554.33|2554.33|2554.33|2554.33|2554.33|2554.33|2554.33|2554.33|0
1606219490000|2020-11-24 12:04:50|2554.36|2554.36|2554.33|2554.33|2554.36|2554.36|2554.3|2554.3|0
1606219500000|2020-11-24 12:05:00|2554.37|2554.37|2553.44|2553.44|2554.37|2554.37|2553.44|2553.44|0
1606219510000|2020-11-24 12:05:10|2553.4|2553.4|2553.57|2553.57|2553.57|2553.57|2553.4|2553.4|0
1606219520000|2020-11-24 12:05:20|2553.74|2553.74|2554.59|2554.59|2554.59|2554.59|2553.74|2553.74|0
1606219530000|2020-11-24 12:05:30|2554.61|2554.61|2554.5|2554.5|2554.61|2554.61|2554.5|2554.5|0
1606219540000|2020-11-24 12:05:40|2554.39|2554.39|2554.05|2554.05|2554.39|2554.39|2554.05|2554.05|0
1606219550000|2020-11-24 12:05:50|2554.02|2554.02|2554.02|2554.02|2554.02|2554.02|2554.02|2554.02|0
1606219560000|2020-11-24 12:06:00|2553.99|2553.99|2553.87|2553.87|2553.99|2553.99|2553.82|2553.82|0
1606219570000|2020-11-24 12:06:10|2553.96|2553.96|2554.26|2554.26|2554.38|2554.38|2553.96|2553.96|0
1606219580000|2020-11-24 12:06:20|2554.21|2554.21|2554.21|2554.21|2554.21|2554.21|2554.21|2554.21|0
1606219590000|2020-11-24 12:06:30|2554|2554|2553.38|2553.38|2554|2554|2553.38|2553.38|0
1606219600000|2020-11-24 12:06:40|2553.41|2553.41|2552.85|2552.85|2553.41|2553.41|2552.85|2552.85|0
1606219620000|2020-11-24 12:07:00|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|0
1606219630000|2020-11-24 12:07:10|2552.91|2552.91|2553.98|2553.98|2553.98|2553.98|2552.8|2552.8|0
1606219640000|2020-11-24 12:07:20|2554.15|2554.15|2554.16|2554.16|2554.28|2554.28|2554.07|2554.07|0
1606219650000|2020-11-24 12:07:30|2554.11|2554.11|2554.11|2554.11|2554.11|2554.11|2554.11|2554.11|0
1606219660000|2020-11-24 12:07:40|2554.07|2554.07|2554.98|2554.98|2554.98|2554.98|2554.07|2554.07|0
1606219670000|2020-11-24 12:07:50|2554.99|2554.99|2555.5|2555.5|2555.62|2555.62|2554.99|2554.99|0
1606219680000|2020-11-24 12:08:00|2555.79|2555.79|2555.68|2555.68|2555.9|2555.9|2555.68|2555.68|0
1606219690000|2020-11-24 12:08:10|2555.62|2555.62|2555.59|2555.59|2555.93|2555.93|2555.51|2555.51|0
1606219700000|2020-11-24 12:08:20|2555.63|2555.63|2555.65|2555.65|2555.65|2555.65|2555.63|2555.63|0
1606219710000|2020-11-24 12:08:30|2555.63|2555.63|2555.54|2555.54|2555.63|2555.63|2555.53|2555.53|0
1606219720000|2020-11-24 12:08:40|2555.61|2555.61|2555.65|2555.65|2555.65|2555.65|2555.61|2555.61|0
1606219730000|2020-11-24 12:08:50|2555.71|2555.71|2555.98|2555.98|2555.98|2555.98|2555.65|2555.65|0
1606219740000|2020-11-24 12:09:00|2555.99|2555.99|2555.9|2555.9|2555.99|2555.99|2555.9|2555.9|0
1606219750000|2020-11-24 12:09:10|2555.84|2555.84|2555.45|2555.45|2555.84|2555.84|2555.45|2555.45|0
1606219770000|2020-11-24 12:09:30|2555.5|2555.5|2555.56|2555.56|2555.68|2555.68|2555.5|2555.5|0
1606219780000|2020-11-24 12:09:40|2555.79|2555.79|2556.09|2556.09|2556.09|2556.09|2555.74|2555.74|0
1606219790000|2020-11-24 12:09:50|2556.15|2556.15|2556.48|2556.48|2556.48|2556.48|2556.15|2556.15|0
1606219800000|2020-11-24 12:10:00|2556.54|2556.54|2556.68|2556.68|2556.68|2556.68|2556.4|2556.4|0
1606219810000|2020-11-24 12:10:10|2556.52|2556.52|2556.29|2556.29|2556.52|2556.52|2556.29|2556.29|0
1606219820000|2020-11-24 12:10:20|2556.18|2556.18|2556.18|2556.18|2556.18|2556.18|2556.18|2556.18|0
1606219830000|2020-11-24 12:10:30|2556.21|2556.21|2556.22|2556.22|2556.22|2556.22|2556.21|2556.21|0
1606219840000|2020-11-24 12:10:40|2556.11|2556.11|2556.04|2556.04|2556.11|2556.11|2556.04|2556.04|0
1606219850000|2020-11-24 12:10:50|2555.99|2555.99|2555.98|2555.98|2556.04|2556.04|2555.87|2555.87|0
1606219860000|2020-11-24 12:11:00|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|0
1606219870000|2020-11-24 12:11:10|2555.81|2555.81|2555.81|2555.81|2555.81|2555.81|2555.7|2555.7|0
1606219880000|2020-11-24 12:11:20|2555.7|2555.7|2556.29|2556.29|2556.29|2556.29|2555.7|2555.7|0
1606219890000|2020-11-24 12:11:30|2556.31|2556.31|2556.31|2556.31|2556.31|2556.31|2556.29|2556.29|0
1606219900000|2020-11-24 12:11:40|2556.37|2556.37|2556.52|2556.52|2556.53|2556.53|2556.36|2556.36|0
1606219910000|2020-11-24 12:11:50|2556.58|2556.58|2556.56|2556.56|2556.68|2556.68|2556.51|2556.51|0
1606219920000|2020-11-24 12:12:00|2556.54|2556.54|2556.91|2556.91|2556.97|2556.97|2556.5|2556.5|0
1606219930000|2020-11-24 12:12:10|2556.87|2556.87|2556.78|2556.78|2556.93|2556.93|2556.78|2556.78|0
1606219940000|2020-11-24 12:12:20|2556.89|2556.89|2556.72|2556.72|2556.89|2556.89|2556.72|2556.72|0
1606219950000|2020-11-24 12:12:30|2556.67|2556.67|2556.75|2556.75|2556.75|2556.75|2556.67|2556.67|0
1606219960000|2020-11-24 12:12:40|2556.69|2556.69|2556.86|2556.86|2556.86|2556.86|2556.69|2556.69|0
1606219970000|2020-11-24 12:12:50|2556.69|2556.69|2556.13|2556.13|2556.75|2556.75|2556.13|2556.13|0
1606219980000|2020-11-24 12:13:00|2556.3|2556.3|2556.19|2556.19|2556.3|2556.3|2556.19|2556.19|0
1606219990000|2020-11-24 12:13:10|2556.35|2556.35|2556.49|2556.49|2556.52|2556.52|2556.35|2556.35|0
1606220000000|2020-11-24 12:13:20|2556.44|2556.44|2556.21|2556.21|2556.49|2556.49|2556.21|2556.21|0
1606220010000|2020-11-24 12:13:30|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|2556.04|0
1606220020000|2020-11-24 12:13:40|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|0
1606220030000|2020-11-24 12:13:50|2555.85|2555.85|2555.85|2555.85|2555.85|2555.85|2555.85|2555.85|0
1606220040000|2020-11-24 12:14:00|2555.79|2555.79|2555.73|2555.73|2555.79|2555.79|2555.73|2555.73|0
1606220050000|2020-11-24 12:14:10|2555.67|2555.67|2555.9|2555.9|2555.9|2555.9|2555.67|2555.67|0
1606220060000|2020-11-24 12:14:20|2555.79|2555.79|2555.9|2555.9|2555.9|2555.9|2555.79|2555.79|0
1606220070000|2020-11-24 12:14:30|2555.86|2555.86|2555.96|2555.96|2555.96|2555.96|2555.86|2555.86|0
1606220080000|2020-11-24 12:14:40|2555.95|2555.95|2556.01|2556.01|2556.07|2556.07|2555.95|2555.95|0
1606220090000|2020-11-24 12:14:50|2556.05|2556.05|2555.88|2555.88|2556.05|2556.05|2555.88|2555.88|0
1606220100000|2020-11-24 12:15:00|2555.82|2555.82|2555.73|2555.73|2555.89|2555.89|2555.73|2555.73|0
1606220110000|2020-11-24 12:15:10|2555.72|2555.72|2555.37|2555.37|2555.72|2555.72|2555.37|2555.37|0
1606220120000|2020-11-24 12:15:20|2555.25|2555.25|2554.93|2554.93|2555.25|2555.25|2554.93|2554.93|0
1606220130000|2020-11-24 12:15:30|2554.87|2554.87|2555.22|2555.22|2555.26|2555.26|2554.81|2554.81|0
1606220140000|2020-11-24 12:15:40|2555.17|2555.17|2555|2555|2555.22|2555.22|2555|2555|0
1606220150000|2020-11-24 12:15:50|2555.16|2555.16|2555.46|2555.46|2555.58|2555.58|2554.99|2554.99|0
1606220160000|2020-11-24 12:16:00|2555.41|2555.41|2555.26|2555.26|2555.41|2555.41|2555.26|2555.26|0
1606220170000|2020-11-24 12:16:10|2555.43|2555.43|2555.51|2555.51|2555.51|2555.51|2555.37|2555.37|0
1606220180000|2020-11-24 12:16:20|2555.46|2555.46|2555.4|2555.4|2555.46|2555.46|2555.4|2555.4|0
1606220190000|2020-11-24 12:16:30|2555.34|2555.34|2555.39|2555.39|2555.39|2555.39|2555.34|2555.34|0
1606220200000|2020-11-24 12:16:40|2555.34|2555.34|2555.14|2555.14|2555.34|2555.34|2555.14|2555.14|0
1606220210000|2020-11-24 12:16:50|2555.12|2555.12|2555.04|2555.04|2555.28|2555.28|2555.02|2555.02|0
1606220220000|2020-11-24 12:17:00|2555.08|2555.08|2555.79|2555.79|2555.79|2555.79|2555.08|2555.08|0
1606220230000|2020-11-24 12:17:10|2555.7|2555.7|2554.85|2554.85|2555.7|2555.7|2554.68|2554.68|0
1606220250000|2020-11-24 12:17:30|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|0
1606220260000|2020-11-24 12:17:40|2554.62|2554.62|2554.22|2554.22|2554.68|2554.68|2554.22|2554.22|0
1606220280000|2020-11-24 12:18:00|2554.16|2554.16|2554.02|2554.02|2554.16|2554.16|2554.02|2554.02|0
1606220290000|2020-11-24 12:18:10|2554.15|2554.15|2554.58|2554.58|2554.58|2554.58|2554.15|2554.15|0
1606220300000|2020-11-24 12:18:20|2554.25|2554.25|2553.86|2553.86|2554.58|2554.58|2553.86|2553.86|0
1606220310000|2020-11-24 12:18:30|2553.8|2553.8|2553.86|2553.86|2553.86|2553.86|2553.64|2553.64|0
1606220320000|2020-11-24 12:18:40|2554.19|2554.19|2554.14|2554.14|2554.19|2554.19|2554.13|2554.13|0
1606220330000|2020-11-24 12:18:50|2554.08|2554.08|2554.09|2554.09|2554.25|2554.25|2554.03|2554.03|0
1606220340000|2020-11-24 12:19:00|2553.97|2553.97|2554.19|2554.19|2554.19|2554.19|2553.91|2553.91|0
1606220350000|2020-11-24 12:19:10|2554.13|2554.13|2553.81|2553.81|2554.13|2554.13|2553.81|2553.81|0
1606220360000|2020-11-24 12:19:20|2553.77|2553.77|2553.96|2553.96|2553.96|2553.96|2553.74|2553.74|0
1606220380000|2020-11-24 12:19:40|2553.95|2553.95|2553.92|2553.92|2554.09|2554.09|2553.92|2553.92|0
1606220390000|2020-11-24 12:19:50|2553.76|2553.76|2553.92|2553.92|2553.92|2553.92|2553.76|2553.76|0
1606220400000|2020-11-24 12:20:00|2553.98|2553.98|2554.06|2554.06|2554.06|2554.06|2553.78|2553.78|0
1606220410000|2020-11-24 12:20:10|2554.23|2554.23|2554.28|2554.28|2554.28|2554.28|2554.23|2554.23|0
1606220420000|2020-11-24 12:20:20|2554.45|2554.45|2554.64|2554.64|2554.65|2554.65|2554.45|2554.45|0
1606220430000|2020-11-24 12:20:30|2554.97|2554.97|2555.14|2555.14|2555.14|2555.14|2554.97|2554.97|0
1606220440000|2020-11-24 12:20:40|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|2554.97|0
1606220450000|2020-11-24 12:20:50|2555.03|2555.03|2555.03|2555.03|2555.03|2555.03|2555.03|2555.03|0
1606220460000|2020-11-24 12:21:00|2555.26|2555.26|2555.24|2555.24|2555.26|2555.26|2555.23|2555.23|0
1606220470000|2020-11-24 12:21:10|2555.3|2555.3|2555.35|2555.35|2555.52|2555.52|2555.3|2555.3|0
1606220480000|2020-11-24 12:21:20|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|2555.02|0
1606220490000|2020-11-24 12:21:30|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|0
1606220500000|2020-11-24 12:21:40|2554.98|2554.98|2555.03|2555.03|2555.15|2555.15|2554.98|2554.98|0
1606220520000|2020-11-24 12:22:00|2555.14|2555.14|2555.23|2555.23|2555.23|2555.23|2555.1|2555.1|0
1606220530000|2020-11-24 12:22:10|2555.19|2555.19|2555.02|2555.02|2555.28|2555.28|2555.02|2555.02|0
1606220540000|2020-11-24 12:22:20|2555.05|2555.05|2554.93|2554.93|2555.05|2555.05|2554.93|2554.93|0
1606220550000|2020-11-24 12:22:30|2554.95|2554.95|2554.93|2554.93|2554.95|2554.95|2554.93|2554.93|0
1606220570000|2020-11-24 12:22:50|2554.77|2554.77|2554.74|2554.74|2554.77|2554.77|2554.74|2554.74|0
1606220580000|2020-11-24 12:23:00|2554.85|2554.85|2554.89|2554.89|2554.89|2554.89|2554.85|2554.85|0
1606220590000|2020-11-24 12:23:10|2554.9|2554.9|2554.74|2554.74|2554.9|2554.9|2554.74|2554.74|0
1606220600000|2020-11-24 12:23:20|2554.31|2554.31|2553.57|2553.57|2554.31|2554.31|2553.57|2553.57|0
1606220610000|2020-11-24 12:23:30|2553.53|2553.53|2553.57|2553.57|2553.57|2553.57|2553.53|2553.53|0
1606220620000|2020-11-24 12:23:40|2553.4|2553.4|2553.57|2553.57|2553.57|2553.57|2553.4|2553.4|0
1606220640000|2020-11-24 12:24:00|2553.56|2553.56|2552.94|2552.94|2553.56|2553.56|2552.77|2552.77|0
1606220650000|2020-11-24 12:24:10|2553|2553|2552.93|2552.93|2553|2553|2552.93|2552.93|0
1606220660000|2020-11-24 12:24:20|2552.84|2552.84|2551.6|2551.6|2552.84|2552.84|2551.6|2551.6|0
1606220670000|2020-11-24 12:24:30|2551.44|2551.44|2551.17|2551.17|2551.44|2551.44|2551.17|2551.17|0
1606220680000|2020-11-24 12:24:40|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|2551.01|0
1606220690000|2020-11-24 12:24:50|2550.96|2550.96|2550.91|2550.91|2550.96|2550.96|2550.91|2550.91|0
1606220700000|2020-11-24 12:25:00|2550.9|2550.9|2550.61|2550.61|2550.9|2550.9|2550.61|2550.61|0
1606220710000|2020-11-24 12:25:10|2550.66|2550.66|2550.05|2550.05|2550.72|2550.72|2550.05|2550.05|0
1606220720000|2020-11-24 12:25:20|2549.88|2549.88|2550.33|2550.33|2550.33|2550.33|2549.88|2549.88|0
1606220730000|2020-11-24 12:25:30|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|0
1606220740000|2020-11-24 12:25:40|2550.25|2550.25|2550.09|2550.09|2550.25|2550.25|2550.09|2550.09|0
1606220750000|2020-11-24 12:25:50|2549.97|2549.97|2549.81|2549.81|2549.97|2549.97|2549.75|2549.75|0
1606220760000|2020-11-24 12:26:00|2549.73|2549.73|2549.99|2549.99|2550.02|2550.02|2549.68|2549.68|0
1606220770000|2020-11-24 12:26:10|2549.82|2549.82|2549.94|2549.94|2550.16|2550.16|2549.82|2549.82|0
1606220780000|2020-11-24 12:26:20|2550.11|2550.11|2550.41|2550.41|2550.41|2550.41|2550.11|2550.11|0
1606220790000|2020-11-24 12:26:30|2550.43|2550.43|2550.8|2550.8|2550.8|2550.8|2550.43|2550.43|0
1606220800000|2020-11-24 12:26:40|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|0
1606220810000|2020-11-24 12:26:50|2550.78|2550.78|2550.63|2550.63|2550.8|2550.8|2550.63|2550.63|0
1606220820000|2020-11-24 12:27:00|2550.46|2550.46|2550.24|2550.24|2550.46|2550.46|2550.24|2550.24|0
1606220830000|2020-11-24 12:27:10|2550.29|2550.29|2549.96|2549.96|2550.29|2550.29|2549.96|2549.96|0
1606220840000|2020-11-24 12:27:20|2549.91|2549.91|2550.04|2550.04|2550.06|2550.06|2549.91|2549.91|0
1606220850000|2020-11-24 12:27:30|2549.88|2549.88|2549.47|2549.47|2549.88|2549.88|2549.41|2549.41|0
1606220860000|2020-11-24 12:27:40|2549.14|2549.14|2549.02|2549.02|2549.14|2549.14|2549.02|2549.02|0
1606220870000|2020-11-24 12:27:50|2549.2|2549.2|2549.83|2549.83|2549.83|2549.83|2549.08|2549.08|0
1606220880000|2020-11-24 12:28:00|2549.82|2549.82|2549.75|2549.75|2549.96|2549.96|2549.73|2549.73|0
1606220890000|2020-11-24 12:28:10|2549.76|2549.76|2549.26|2549.26|2549.76|2549.76|2549.26|2549.26|0
1606220900000|2020-11-24 12:28:20|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|0
1606220910000|2020-11-24 12:28:30|2549.43|2549.43|2549.43|2549.43|2549.46|2549.46|2549.26|2549.26|0
1606220920000|2020-11-24 12:28:40|2549.59|2549.59|2549.63|2549.63|2549.63|2549.63|2549.59|2549.59|0
1606220930000|2020-11-24 12:28:50|2549.58|2549.58|2549.64|2549.64|2549.64|2549.64|2549.58|2549.58|0
1606220940000|2020-11-24 12:29:00|2549.65|2549.65|2549.65|2549.65|2549.71|2549.71|2549.65|2549.65|0
1606220950000|2020-11-24 12:29:10|2549.64|2549.64|2549.64|2549.64|2549.64|2549.64|2549.64|2549.64|0
1606220960000|2020-11-24 12:29:20|2549.85|2549.85|2550.81|2550.81|2550.81|2550.81|2549.79|2549.79|0
1606220970000|2020-11-24 12:29:30|2550.84|2550.84|2550.7|2550.7|2550.84|2550.84|2550.7|2550.7|0
1606220980000|2020-11-24 12:29:40|2550.82|2550.82|2550.76|2550.76|2550.93|2550.93|2550.76|2550.76|0
1606220990000|2020-11-24 12:29:50|2550.8|2550.8|2550.93|2550.93|2550.93|2550.93|2550.76|2550.76|0
1606221000000|2020-11-24 12:30:00|2550.92|2550.92|2550.2|2550.2|2550.92|2550.92|2550.2|2550.2|0
1606221010000|2020-11-24 12:30:10|2550.21|2550.21|2550.2|2550.2|2550.21|2550.21|2550.2|2550.2|0
1606221020000|2020-11-24 12:30:20|2550.37|2550.37|2550.37|2550.37|2550.37|2550.37|2550.2|2550.2|0
1606221040000|2020-11-24 12:30:40|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|0
1606221050000|2020-11-24 12:30:50|2550.41|2550.41|2550.41|2550.41|2550.41|2550.41|2550.41|2550.41|0
1606221060000|2020-11-24 12:31:00|2550.58|2550.58|2550.59|2550.59|2550.59|2550.59|2550.58|2550.58|0
1606221070000|2020-11-24 12:31:10|2550.63|2550.63|2550.8|2550.8|2550.8|2550.8|2550.63|2550.63|0
1606221080000|2020-11-24 12:31:20|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|0
1606221100000|2020-11-24 12:31:40|2550.82|2550.82|2551.37|2551.37|2551.37|2551.37|2550.71|2550.71|0
1606221110000|2020-11-24 12:31:50|2551.43|2551.43|2551.93|2551.93|2551.97|2551.97|2551.43|2551.43|0
1606221120000|2020-11-24 12:32:00|2551.66|2551.66|2551.49|2551.49|2551.66|2551.66|2551.49|2551.49|0
1606221130000|2020-11-24 12:32:10|2551.41|2551.41|2551.58|2551.58|2551.58|2551.58|2551.41|2551.41|0
1606221140000|2020-11-24 12:32:20|2551.63|2551.63|2551.97|2551.97|2551.97|2551.97|2551.63|2551.63|0
1606221150000|2020-11-24 12:32:30|2552.05|2552.05|2552.52|2552.52|2552.58|2552.58|2552.05|2552.05|0
1606221160000|2020-11-24 12:32:40|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|2552.64|0
1606221170000|2020-11-24 12:32:50|2552.47|2552.47|2552.41|2552.41|2552.47|2552.47|2552.36|2552.36|0
1606221180000|2020-11-24 12:33:00|2552.59|2552.59|2552.66|2552.66|2552.77|2552.77|2552.54|2552.54|0
1606221190000|2020-11-24 12:33:10|2552.83|2552.83|2552.72|2552.72|2552.83|2552.83|2552.58|2552.58|0
1606221200000|2020-11-24 12:33:20|2552.78|2552.78|2553.43|2553.43|2553.43|2553.43|2552.72|2552.72|0
1606221210000|2020-11-24 12:33:30|2553.89|2553.89|2553.89|2553.89|2553.89|2553.89|2553.89|2553.89|0
1606221220000|2020-11-24 12:33:40|2553.95|2553.95|2553.89|2553.89|2553.95|2553.95|2553.89|2553.89|0
1606221240000|2020-11-24 12:34:00|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|0
1606221250000|2020-11-24 12:34:10|2553.58|2553.58|2552.77|2552.77|2553.58|2553.58|2552.77|2552.77|0
1606221260000|2020-11-24 12:34:20|2552.81|2552.81|2553.19|2553.19|2553.19|2553.19|2552.8|2552.8|0
1606221270000|2020-11-24 12:34:30|2553.23|2553.23|2553.7|2553.7|2553.7|2553.7|2553.23|2553.23|0
1606221280000|2020-11-24 12:34:40|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|2553.81|0
1606221290000|2020-11-24 12:34:50|2553.86|2553.86|2554.39|2554.39|2554.39|2554.39|2553.86|2553.86|0
1606221300000|2020-11-24 12:35:00|2554.62|2554.62|2554.56|2554.56|2554.62|2554.62|2554.56|2554.56|0
1606221310000|2020-11-24 12:35:10|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|2554.68|0
1606221320000|2020-11-24 12:35:20|2554.84|2554.84|2555.12|2555.12|2555.12|2555.12|2554.79|2554.79|0
1606221340000|2020-11-24 12:35:40|2555.11|2555.11|2555.48|2555.48|2555.48|2555.48|2555.11|2555.11|0
1606221350000|2020-11-24 12:35:50|2555.49|2555.49|2555.55|2555.55|2555.88|2555.88|2555.49|2555.49|0
1606221360000|2020-11-24 12:36:00|2555.62|2555.62|2556.84|2556.84|2556.84|2556.84|2555.62|2555.62|0
1606221370000|2020-11-24 12:36:10|2556.83|2556.83|2556.88|2556.88|2556.88|2556.88|2556.83|2556.83|0
1606221390000|2020-11-24 12:36:30|2557.17|2557.17|2557.08|2557.08|2557.24|2557.24|2557.07|2557.07|0
1606221400000|2020-11-24 12:36:40|2557.13|2557.13|2556.97|2556.97|2557.13|2557.13|2556.97|2556.97|0
1606221410000|2020-11-24 12:36:50|2556.85|2556.85|2556.46|2556.46|2556.85|2556.85|2556.46|2556.46|0
1606221420000|2020-11-24 12:37:00|2556.3|2556.3|2556.28|2556.28|2556.3|2556.3|2556.28|2556.28|0
1606221430000|2020-11-24 12:37:10|2556.23|2556.23|2556.29|2556.29|2556.34|2556.34|2556.23|2556.23|0
1606221440000|2020-11-24 12:37:20|2556.18|2556.18|2556.71|2556.71|2556.71|2556.71|2556.18|2556.18|0
1606221450000|2020-11-24 12:37:30|2556.82|2556.82|2557.25|2557.25|2557.25|2557.25|2556.82|2556.82|0
1606221460000|2020-11-24 12:37:40|2557.26|2557.26|2557.56|2557.56|2558.16|2558.16|2557.21|2557.21|0
1606221470000|2020-11-24 12:37:50|2557.62|2557.62|2557.62|2557.62|2557.62|2557.62|2557.62|2557.62|0
1606221490000|2020-11-24 12:38:10|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|0
1606221500000|2020-11-24 12:38:20|2557.76|2557.76|2557.87|2557.87|2557.87|2557.87|2557.76|2557.76|0
1606221510000|2020-11-24 12:38:30|2558.04|2558.04|2557.64|2557.64|2558.04|2558.04|2557.64|2557.64|0
1606221520000|2020-11-24 12:38:40|2557.48|2557.48|2557.14|2557.14|2557.48|2557.48|2557.14|2557.14|0
1606221530000|2020-11-24 12:38:50|2557.03|2557.03|2556.71|2556.71|2557.03|2557.03|2556.71|2556.71|0
1606221540000|2020-11-24 12:39:00|2556.7|2556.7|2556.93|2556.93|2556.93|2556.93|2556.7|2556.7|0
1606221550000|2020-11-24 12:39:10|2556.77|2556.77|2556.55|2556.55|2556.78|2556.78|2556.55|2556.55|0
1606221560000|2020-11-24 12:39:20|2556.67|2556.67|2557.53|2557.53|2557.53|2557.53|2556.67|2556.67|0
1606221570000|2020-11-24 12:39:30|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|2557.52|0
1606221580000|2020-11-24 12:39:40|2557.46|2557.46|2557.72|2557.72|2557.72|2557.72|2557.46|2557.46|0
1606221590000|2020-11-24 12:39:50|2557.95|2557.95|2557.8|2557.8|2557.95|2557.95|2557.78|2557.78|0
1606221600000|2020-11-24 12:40:00|2557.84|2557.84|2557.51|2557.51|2557.84|2557.84|2557.51|2557.51|0
1606221610000|2020-11-24 12:40:10|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|2557.68|0
1606221620000|2020-11-24 12:40:20|2557.7|2557.7|2557.73|2557.73|2558.16|2558.16|2557.7|2557.7|0
1606221630000|2020-11-24 12:40:30|2557.69|2557.69|2557.21|2557.21|2557.69|2557.69|2557.21|2557.21|0
1606221640000|2020-11-24 12:40:40|2557.15|2557.15|2557.14|2557.14|2557.15|2557.15|2557.14|2557.14|0
1606221650000|2020-11-24 12:40:50|2557.48|2557.48|2556.93|2556.93|2557.48|2557.48|2556.93|2556.93|0
1606221660000|2020-11-24 12:41:00|2556.7|2556.7|2556.7|2556.7|2556.7|2556.7|2556.7|2556.7|0
1606221670000|2020-11-24 12:41:10|2556.76|2556.76|2556.76|2556.76|2556.93|2556.93|2556.76|2556.76|0
1606221680000|2020-11-24 12:41:20|2556.7|2556.7|2557|2557|2557.04|2557.04|2556.7|2556.7|0
1606221690000|2020-11-24 12:41:30|2557.04|2557.04|2556.98|2556.98|2557.04|2557.04|2556.98|2556.98|0
1606221700000|2020-11-24 12:41:40|2556.99|2556.99|2556.99|2556.99|2557.05|2557.05|2556.99|2556.99|0
1606221710000|2020-11-24 12:41:50|2557.01|2557.01|2557.01|2557.01|2557.01|2557.01|2557.01|2557.01|0
1606221720000|2020-11-24 12:42:00|2557.05|2557.05|2557.01|2557.01|2557.05|2557.05|2557.01|2557.01|0
1606221730000|2020-11-24 12:42:10|2557.51|2557.51|2557.56|2557.56|2557.73|2557.73|2557.51|2557.51|0
1606221740000|2020-11-24 12:42:20|2557.62|2557.62|2557.62|2557.62|2557.68|2557.68|2557.62|2557.62|0
1606221750000|2020-11-24 12:42:30|2557.61|2557.61|2558.12|2558.12|2558.12|2558.12|2557.61|2557.61|0
1606221760000|2020-11-24 12:42:40|2558.17|2558.17|2558.12|2558.12|2558.17|2558.17|2558.12|2558.12|0
1606221770000|2020-11-24 12:42:50|2558.46|2558.46|2558.51|2558.51|2558.62|2558.62|2558.46|2558.46|0
1606221780000|2020-11-24 12:43:00|2558.45|2558.45|2558.69|2558.69|2558.76|2558.76|2558.41|2558.41|0
1606221790000|2020-11-24 12:43:10|2558.71|2558.71|2558.72|2558.72|2558.72|2558.72|2558.69|2558.69|0
1606221800000|2020-11-24 12:43:20|2559.22|2559.22|2559.23|2559.23|2559.4|2559.4|2559.22|2559.22|0
1606221810000|2020-11-24 12:43:30|2559.22|2559.22|2559.55|2559.55|2559.55|2559.55|2559.22|2559.22|0
1606221820000|2020-11-24 12:43:40|2559.72|2559.72|2559.18|2559.18|2559.72|2559.72|2559.18|2559.18|0
1606221830000|2020-11-24 12:43:50|2559.02|2559.02|2559.07|2559.07|2559.07|2559.07|2559.02|2559.02|0
1606221840000|2020-11-24 12:44:00|2559.08|2559.08|2559.03|2559.03|2559.08|2559.08|2559.03|2559.03|0
1606221850000|2020-11-24 12:44:10|2559.02|2559.02|2559.14|2559.14|2559.14|2559.14|2559.02|2559.02|0
1606221860000|2020-11-24 12:44:20|2559.25|2559.25|2559.46|2559.46|2559.46|2559.46|2559.25|2559.25|0
1606221870000|2020-11-24 12:44:30|2559.63|2559.63|2560.18|2560.18|2560.18|2560.18|2559.63|2559.63|0
1606221880000|2020-11-24 12:44:40|2560.23|2560.23|2560.47|2560.47|2560.47|2560.47|2560.23|2560.23|0
1606221890000|2020-11-24 12:44:50|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|0
1606221900000|2020-11-24 12:45:00|2560.7|2560.7|2561.03|2561.03|2561.2|2561.2|2560.7|2560.7|0
1606221910000|2020-11-24 12:45:10|2561.04|2561.04|2561.22|2561.22|2561.34|2561.34|2561.04|2561.04|0
1606221920000|2020-11-24 12:45:20|2561.28|2561.28|2561.36|2561.36|2561.36|2561.36|2561.28|2561.28|0
1606221930000|2020-11-24 12:45:30|2561.41|2561.41|2561.72|2561.72|2561.72|2561.72|2561.41|2561.41|0
1606221940000|2020-11-24 12:45:40|2561.69|2561.69|2561.44|2561.44|2561.69|2561.69|2561.38|2561.38|0
1606221950000|2020-11-24 12:45:50|2561.6|2561.6|2561.61|2561.61|2561.61|2561.61|2561.6|2561.6|0
1606221960000|2020-11-24 12:46:00|2561.78|2561.78|2562.29|2562.29|2562.29|2562.29|2561.78|2561.78|0
1606221980000|2020-11-24 12:46:20|2562.4|2562.4|2562.4|2562.4|2562.4|2562.4|2562.4|2562.4|0
1606221990000|2020-11-24 12:46:30|2563.02|2563.02|2562.78|2562.78|2563.02|2563.02|2562.78|2562.78|0
1606222000000|2020-11-24 12:46:40|2562.87|2562.87|2562.84|2562.84|2562.87|2562.87|2562.83|2562.83|0
1606222010000|2020-11-24 12:46:50|2562.95|2562.95|2563.08|2563.08|2563.08|2563.08|2562.95|2562.95|0
1606222020000|2020-11-24 12:47:00|2563.25|2563.25|2563.58|2563.58|2563.58|2563.58|2563.25|2563.25|0
1606222030000|2020-11-24 12:47:10|2563.41|2563.41|2563.01|2563.01|2563.41|2563.41|2563.01|2563.01|0
1606222040000|2020-11-24 12:47:20|2562.96|2562.96|2562.99|2562.99|2562.99|2562.99|2562.95|2562.95|0
1606222050000|2020-11-24 12:47:30|2563.16|2563.16|2563.11|2563.11|2563.44|2563.44|2563.11|2563.11|0
1606222060000|2020-11-24 12:47:40|2563.44|2563.44|2563.85|2563.85|2563.85|2563.85|2563.44|2563.44|0
1606222070000|2020-11-24 12:47:50|2563.88|2563.88|2564.11|2564.11|2564.15|2564.15|2563.88|2563.88|0
1606222080000|2020-11-24 12:48:00|2564.27|2564.27|2564.47|2564.47|2564.51|2564.51|2564.27|2564.27|0
1606222090000|2020-11-24 12:48:10|2564.36|2564.36|2564.39|2564.39|2564.44|2564.44|2564.35|2564.35|0
1606222100000|2020-11-24 12:48:20|2564.4|2564.4|2564.58|2564.58|2564.63|2564.63|2564.4|2564.4|0
1606222110000|2020-11-24 12:48:30|2564.53|2564.53|2564.04|2564.04|2564.53|2564.53|2564.04|2564.04|0
1606222120000|2020-11-24 12:48:40|2564.2|2564.2|2564.51|2564.51|2564.56|2564.56|2564.2|2564.2|0
1606222130000|2020-11-24 12:48:50|2564.79|2564.79|2565.23|2565.23|2565.28|2565.28|2564.79|2564.79|0
1606222140000|2020-11-24 12:49:00|2565.17|2565.17|2565.28|2565.28|2565.28|2565.28|2565|2565|0
1606222150000|2020-11-24 12:49:10|2565.31|2565.31|2565.04|2565.04|2565.31|2565.31|2565.04|2565.04|0
1606222160000|2020-11-24 12:49:20|2564.87|2564.87|2564.39|2564.39|2564.87|2564.87|2564.35|2564.35|0
1606222170000|2020-11-24 12:49:30|2564.51|2564.51|2564.51|2564.51|2564.58|2564.58|2564.51|2564.51|0
1606222180000|2020-11-24 12:49:40|2564.56|2564.56|2564.4|2564.4|2564.73|2564.73|2564.4|2564.4|0
1606222190000|2020-11-24 12:49:50|2564.51|2564.51|2564.06|2564.06|2564.51|2564.51|2564.05|2564.05|0
1606222200000|2020-11-24 12:50:00|2564.27|2564.27|2564.43|2564.43|2564.43|2564.43|2564.27|2564.27|0
1606222210000|2020-11-24 12:50:10|2564.6|2564.6|2564.6|2564.6|2564.6|2564.6|2564.6|2564.6|0
1606222220000|2020-11-24 12:50:20|2564.64|2564.64|2564.95|2564.95|2564.95|2564.95|2564.62|2564.62|0
1606222230000|2020-11-24 12:50:30|2564.9|2564.9|2564.15|2564.15|2564.9|2564.9|2564.15|2564.15|0
1606222240000|2020-11-24 12:50:40|2564.1|2564.1|2563.82|2563.82|2564.1|2564.1|2563.82|2563.82|0
1606222250000|2020-11-24 12:50:50|2563.77|2563.77|2564.09|2564.09|2564.22|2564.22|2563.77|2563.77|0
1606222260000|2020-11-24 12:51:00|2564.13|2564.13|2564.13|2564.13|2564.24|2564.24|2564.13|2564.13|0
1606222270000|2020-11-24 12:51:10|2564.2|2564.2|2564.13|2564.13|2564.2|2564.2|2564.13|2564.13|0
1606222280000|2020-11-24 12:51:20|2564.3|2564.3|2563.2|2563.2|2564.3|2564.3|2563.2|2563.2|0
1606222290000|2020-11-24 12:51:30|2563.37|2563.37|2563.2|2563.2|2563.37|2563.37|2563.2|2563.2|0
1606222300000|2020-11-24 12:51:40|2563.36|2563.36|2563.08|2563.08|2563.36|2563.36|2563.08|2563.08|0
1606222310000|2020-11-24 12:51:50|2563.12|2563.12|2563.49|2563.49|2563.49|2563.49|2563.07|2563.07|0
1606222320000|2020-11-24 12:52:00|2563.82|2563.82|2563.98|2563.98|2563.98|2563.98|2563.82|2563.82|0
1606222330000|2020-11-24 12:52:10|2564|2564|2564.48|2564.48|2564.48|2564.48|2564|2564|0
1606222340000|2020-11-24 12:52:20|2564.52|2564.52|2565.23|2565.23|2565.4|2565.4|2564.52|2564.52|0
1606222350000|2020-11-24 12:52:30|2565.06|2565.06|2565.17|2565.17|2565.17|2565.17|2565.06|2565.06|0
1606222360000|2020-11-24 12:52:40|2565.21|2565.21|2565.18|2565.18|2565.21|2565.21|2564.98|2564.98|0
1606222370000|2020-11-24 12:52:50|2565.2|2565.2|2565.2|2565.2|2565.38|2565.38|2565.2|2565.2|0
1606222380000|2020-11-24 12:53:00|2565.09|2565.09|2564.75|2564.75|2565.09|2565.09|2564.69|2564.69|0
1606222390000|2020-11-24 12:53:10|2564.68|2564.68|2564.82|2564.82|2564.82|2564.82|2564.65|2564.65|0
1606222400000|2020-11-24 12:53:20|2564.93|2564.93|2565.03|2565.03|2565.04|2565.04|2564.59|2564.59|0
1606222410000|2020-11-24 12:53:30|2565.19|2565.19|2565.22|2565.22|2565.25|2565.25|2565.19|2565.19|0
1606222420000|2020-11-24 12:53:40|2565.11|2565.11|2565.46|2565.46|2565.46|2565.46|2565|2565|0
1606222430000|2020-11-24 12:53:50|2565.52|2565.52|2565.73|2565.73|2565.73|2565.73|2565.52|2565.52|0
1606222440000|2020-11-24 12:54:00|2565.56|2565.56|2566.09|2566.09|2566.09|2566.09|2565.52|2565.52|0
1606222450000|2020-11-24 12:54:10|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|2565.92|0
1606222460000|2020-11-24 12:54:20|2565.98|2565.98|2565.89|2565.89|2565.98|2565.98|2565.89|2565.89|0
1606222470000|2020-11-24 12:54:30|2565.95|2565.95|2566.28|2566.28|2566.28|2566.28|2565.95|2565.95|0
1606222480000|2020-11-24 12:54:40|2566.29|2566.29|2565.9|2565.9|2566.34|2566.34|2565.9|2565.9|0
1606222490000|2020-11-24 12:54:50|2565.96|2565.96|2566.57|2566.57|2566.57|2566.57|2565.96|2565.96|0
1606222500000|2020-11-24 12:55:00|2566.65|2566.65|2566.38|2566.38|2566.65|2566.65|2566.38|2566.38|0
1606222510000|2020-11-24 12:55:10|2566.22|2566.22|2565.99|2565.99|2566.22|2566.22|2565.99|2565.99|0
1606222520000|2020-11-24 12:55:20|2565.94|2565.94|2565.99|2565.99|2565.99|2565.99|2565.94|2565.94|0
1606222530000|2020-11-24 12:55:30|2566.11|2566.11|2566.22|2566.22|2566.22|2566.22|2566.05|2566.05|0
1606222540000|2020-11-24 12:55:40|2566.27|2566.27|2566.3|2566.3|2566.3|2566.3|2566.22|2566.22|0
1606222550000|2020-11-24 12:55:50|2566.47|2566.47|2566.53|2566.53|2566.64|2566.64|2566.47|2566.47|0
1606222560000|2020-11-24 12:56:00|2566.36|2566.36|2566.23|2566.23|2566.36|2566.36|2566.23|2566.23|0
1606222570000|2020-11-24 12:56:10|2566.25|2566.25|2566.24|2566.24|2566.3|2566.3|2566.16|2566.16|0
1606222580000|2020-11-24 12:56:20|2566.39|2566.39|2566.71|2566.71|2566.71|2566.71|2566.39|2566.39|0
1606222600000|2020-11-24 12:56:40|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|0
1606222610000|2020-11-24 12:56:50|2567.29|2567.29|2567.31|2567.31|2567.31|2567.31|2567.13|2567.13|0
1606222620000|2020-11-24 12:57:00|2567.33|2567.33|2567.12|2567.12|2567.33|2567.33|2566.96|2566.96|0
1606222630000|2020-11-24 12:57:10|2567.2|2567.2|2567.01|2567.01|2567.23|2567.23|2567.01|2567.01|0
1606222640000|2020-11-24 12:57:20|2567.04|2567.04|2567.12|2567.12|2567.12|2567.12|2567.04|2567.04|0
1606222650000|2020-11-24 12:57:30|2567.08|2567.08|2567.02|2567.02|2567.08|2567.08|2567.02|2567.02|0
1606222660000|2020-11-24 12:57:40|2566.98|2566.98|2566.94|2566.94|2566.98|2566.98|2566.92|2566.92|0
1606222670000|2020-11-24 12:57:50|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|0
1606222680000|2020-11-24 12:58:00|2567.02|2567.02|2566.67|2566.67|2567.02|2567.02|2566.56|2566.56|0
1606222690000|2020-11-24 12:58:10|2566.64|2566.64|2566.38|2566.38|2566.64|2566.64|2566.38|2566.38|0
1606222700000|2020-11-24 12:58:20|2566.32|2566.32|2566.32|2566.32|2566.32|2566.32|2566.32|2566.32|0
1606222710000|2020-11-24 12:58:30|2566.26|2566.26|2566.49|2566.49|2566.6|2566.6|2566.26|2566.26|0
1606222720000|2020-11-24 12:58:40|2566.43|2566.43|2566.42|2566.42|2566.44|2566.44|2566.27|2566.27|0
1606222730000|2020-11-24 12:58:50|2566.37|2566.37|2566.31|2566.31|2566.48|2566.48|2566.31|2566.31|0
1606222740000|2020-11-24 12:59:00|2566.14|2566.14|2565.97|2565.97|2566.14|2566.14|2565.97|2565.97|0
1606222750000|2020-11-24 12:59:10|2565.92|2565.92|2565.82|2565.82|2565.92|2565.92|2565.82|2565.82|0
1606222760000|2020-11-24 12:59:20|2565.65|2565.65|2565.71|2565.71|2565.71|2565.71|2565.65|2565.65|0
1606222770000|2020-11-24 12:59:30|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|0
1606222780000|2020-11-24 12:59:40|2565.69|2565.69|2565.58|2565.58|2565.69|2565.69|2565.58|2565.58|0
1606222790000|2020-11-24 12:59:50|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|0
1606222800000|2020-11-24 13:00:00|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|2565.2|2565.2|0
1606222810000|2020-11-24 13:00:10|2565.82|2565.82|2565.86|2565.86|2565.86|2565.86|2565.65|2565.65|0
1606222820000|2020-11-24 13:00:20|2565.7|2565.7|2565.62|2565.62|2565.7|2565.7|2565.62|2565.62|0
1606222830000|2020-11-24 13:00:30|2565.68|2565.68|2565.68|2565.68|2565.68|2565.68|2565.65|2565.65|0
1606222840000|2020-11-24 13:00:40|2565.74|2565.74|2565.72|2565.72|2565.8|2565.8|2565.72|2565.72|0
1606222870000|2020-11-24 13:01:10|2565.89|2565.89|2565.81|2565.81|2565.93|2565.93|2565.81|2565.81|0
1606222880000|2020-11-24 13:01:20|2565.87|2565.87|2565.81|2565.81|2565.87|2565.87|2565.81|2565.81|0
1606222900000|2020-11-24 13:01:40|2565.7|2565.7|2566.09|2566.09|2566.09|2566.09|2565.7|2565.7|0
1606222910000|2020-11-24 13:01:50|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|0
1606222920000|2020-11-24 13:02:00|2566.05|2566.05|2566.62|2566.62|2566.62|2566.62|2566|2566|0
1606222930000|2020-11-24 13:02:10|2566.68|2566.68|2567.52|2567.52|2567.55|2567.55|2566.68|2566.68|0
1606222940000|2020-11-24 13:02:20|2567.53|2567.53|2567.46|2567.46|2567.62|2567.62|2567.46|2567.46|0
1606222950000|2020-11-24 13:02:30|2567.62|2567.62|2567.71|2567.71|2567.71|2567.71|2567.62|2567.62|0
1606222960000|2020-11-24 13:02:40|2567.75|2567.75|2567.64|2567.64|2567.75|2567.75|2567.64|2567.64|0
1606222970000|2020-11-24 13:02:50|2567.69|2567.69|2567.69|2567.69|2567.69|2567.69|2567.64|2567.64|0
1606222980000|2020-11-24 13:03:00|2567.77|2567.77|2567.86|2567.86|2567.86|2567.86|2567.77|2567.77|0
1606222990000|2020-11-24 13:03:10|2568.03|2568.03|2568.82|2568.82|2568.82|2568.82|2568.03|2568.03|0
1606223000000|2020-11-24 13:03:20|2568.78|2568.78|2568.63|2568.63|2568.79|2568.79|2568.63|2568.63|0
1606223010000|2020-11-24 13:03:30|2568.68|2568.68|2568.96|2568.96|2568.96|2568.96|2568.68|2568.68|0
1606223020000|2020-11-24 13:03:40|2568.95|2568.95|2568.2|2568.2|2568.95|2568.95|2568.2|2568.2|0
1606223030000|2020-11-24 13:03:50|2568.03|2568.03|2568.01|2568.01|2568.09|2568.09|2568.01|2568.01|0
1606223040000|2020-11-24 13:04:00|2567.95|2567.95|2567.5|2567.5|2567.95|2567.95|2567.5|2567.5|0
1606223050000|2020-11-24 13:04:10|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|0
1606223060000|2020-11-24 13:04:20|2567.25|2567.25|2567.28|2567.28|2567.28|2567.28|2567.25|2567.25|0
1606223080000|2020-11-24 13:04:40|2567.56|2567.56|2567.76|2567.76|2567.76|2567.76|2567.56|2567.56|0
1606223100000|2020-11-24 13:05:00|2567.72|2567.72|2567.21|2567.21|2567.72|2567.72|2567.21|2567.21|0
1606223110000|2020-11-24 13:05:10|2567.17|2567.17|2567.62|2567.62|2567.62|2567.62|2567.17|2567.17|0
1606223120000|2020-11-24 13:05:20|2567.79|2567.79|2568.44|2568.44|2568.44|2568.44|2567.79|2567.79|0
1606223140000|2020-11-24 13:05:40|2568.32|2568.32|2568.21|2568.21|2568.32|2568.32|2568.21|2568.21|0
1606223150000|2020-11-24 13:05:50|2568.26|2568.26|2568.38|2568.38|2568.38|2568.38|2568.26|2568.26|0
1606223160000|2020-11-24 13:06:00|2568.21|2568.21|2568.21|2568.21|2568.26|2568.26|2568.21|2568.21|0
1606223170000|2020-11-24 13:06:10|2568.04|2568.04|2568.06|2568.06|2568.1|2568.1|2568.04|2568.04|0
1606223180000|2020-11-24 13:06:20|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|2567.93|0
1606223190000|2020-11-24 13:06:30|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|0
1606223200000|2020-11-24 13:06:40|2568.04|2568.04|2568.49|2568.49|2568.49|2568.49|2568.04|2568.04|0
1606223210000|2020-11-24 13:06:50|2568.52|2568.52|2568.58|2568.58|2568.58|2568.58|2568.52|2568.52|0
1606223220000|2020-11-24 13:07:00|2568.61|2568.61|2568.77|2568.77|2568.77|2568.77|2568.61|2568.61|0
1606223230000|2020-11-24 13:07:10|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|0
1606223250000|2020-11-24 13:07:30|2568.94|2568.94|2568.89|2568.89|2568.94|2568.94|2568.83|2568.83|0
1606223260000|2020-11-24 13:07:40|2568.94|2568.94|2569.4|2569.4|2569.4|2569.4|2568.89|2568.89|0
1606223270000|2020-11-24 13:07:50|2569.23|2569.23|2569.15|2569.15|2569.23|2569.23|2569.15|2569.15|0
1606223280000|2020-11-24 13:08:00|2569.09|2569.09|2568.51|2568.51|2569.09|2569.09|2568.51|2568.51|0
1606223290000|2020-11-24 13:08:10|2568.34|2568.34|2567.87|2567.87|2568.34|2568.34|2567.87|2567.87|0
1606223300000|2020-11-24 13:08:20|2567.86|2567.86|2567.64|2567.64|2567.86|2567.86|2567.64|2567.64|0
1606223310000|2020-11-24 13:08:30|2567.58|2567.58|2567.26|2567.26|2567.58|2567.58|2567.22|2567.22|0
1606223320000|2020-11-24 13:08:40|2567.3|2567.3|2567.19|2567.19|2567.3|2567.3|2567.19|2567.19|0
1606223330000|2020-11-24 13:08:50|2567.15|2567.15|2567.04|2567.04|2567.15|2567.15|2567.04|2567.04|0
1606223340000|2020-11-24 13:09:00|2566.71|2566.71|2566.31|2566.31|2566.71|2566.71|2566.31|2566.31|0
1606223350000|2020-11-24 13:09:10|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|0
1606223360000|2020-11-24 13:09:20|2566.72|2566.72|2566.95|2566.95|2566.95|2566.95|2566.72|2566.72|0
1606223370000|2020-11-24 13:09:30|2566.99|2566.99|2566.95|2566.95|2566.99|2566.99|2566.95|2566.95|0
1606223380000|2020-11-24 13:09:40|2566.78|2566.78|2566.59|2566.59|2566.96|2566.96|2566.59|2566.59|0
1606223390000|2020-11-24 13:09:50|2566.48|2566.48|2566.43|2566.43|2566.48|2566.48|2566.43|2566.43|0
1606223400000|2020-11-24 13:10:00|2566.42|2566.42|2566.51|2566.51|2566.51|2566.51|2566.4|2566.4|0
1606223410000|2020-11-24 13:10:10|2566.46|2566.46|2566.43|2566.43|2566.46|2566.46|2566.43|2566.43|0
1606223430000|2020-11-24 13:10:30|2566.47|2566.47|2566.52|2566.52|2566.52|2566.52|2566.36|2566.36|0
1606223460000|2020-11-24 13:11:00|2566.37|2566.37|2566.33|2566.33|2566.37|2566.37|2566.18|2566.18|0
1606223470000|2020-11-24 13:11:10|2566.5|2566.5|2566.72|2566.72|2566.72|2566.72|2566.5|2566.5|0
1606223480000|2020-11-24 13:11:20|2566.78|2566.78|2566.8|2566.8|2566.84|2566.84|2566.78|2566.78|0
1606223490000|2020-11-24 13:11:30|2566.79|2566.79|2567.18|2567.18|2567.18|2567.18|2566.79|2566.79|0
1606223500000|2020-11-24 13:11:40|2567.16|2567.16|2567.16|2567.16|2567.16|2567.16|2567.16|2567.16|0
1606223510000|2020-11-24 13:11:50|2567.28|2567.28|2567.45|2567.45|2567.45|2567.45|2567.28|2567.28|0
1606223520000|2020-11-24 13:12:00|2567.49|2567.49|2567.48|2567.48|2567.49|2567.49|2567.48|2567.48|0
1606223530000|2020-11-24 13:12:10|2567.44|2567.44|2567.5|2567.5|2567.5|2567.5|2567.44|2567.44|0
1606223540000|2020-11-24 13:12:20|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|0
1606223550000|2020-11-24 13:12:30|2567.26|2567.26|2567.3|2567.3|2567.3|2567.3|2567.26|2567.26|0
1606223560000|2020-11-24 13:12:40|2567.25|2567.25|2567.25|2567.25|2567.25|2567.25|2567.25|2567.25|0
1606223570000|2020-11-24 13:12:50|2567.33|2567.33|2567.43|2567.43|2567.44|2567.44|2567.27|2567.27|0
1606223580000|2020-11-24 13:13:00|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|0
1606223590000|2020-11-24 13:13:10|2567.43|2567.43|2567.45|2567.45|2567.45|2567.45|2567.42|2567.42|0
1606223610000|2020-11-24 13:13:30|2567.41|2567.41|2567.4|2567.4|2567.41|2567.41|2567.4|2567.4|0
1606223620000|2020-11-24 13:13:40|2567.51|2567.51|2567.53|2567.53|2567.53|2567.53|2567.51|2567.51|0
1606223630000|2020-11-24 13:13:50|2567.7|2567.7|2567.71|2567.71|2567.71|2567.71|2567.7|2567.7|0
1606223640000|2020-11-24 13:14:00|2567.69|2567.69|2568.11|2568.11|2568.11|2568.11|2567.69|2567.69|0
1606223650000|2020-11-24 13:14:10|2568.09|2568.09|2568.06|2568.06|2568.09|2568.09|2568.06|2568.06|0
1606223670000|2020-11-24 13:14:30|2568.09|2568.09|2568.06|2568.06|2568.09|2568.09|2568.02|2568.02|0
1606223680000|2020-11-24 13:14:40|2568.11|2568.11|2568.28|2568.28|2568.28|2568.28|2568.11|2568.11|0
1606223690000|2020-11-24 13:14:50|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|2568.2|0
1606223700000|2020-11-24 13:15:00|2568.09|2568.09|2568.13|2568.13|2568.13|2568.13|2567.93|2567.93|0
1606223710000|2020-11-24 13:15:10|2568.42|2568.42|2568.92|2568.92|2568.92|2568.92|2568.4|2568.4|0
1606223720000|2020-11-24 13:15:20|2568.87|2568.87|2568.65|2568.65|2568.98|2568.98|2568.65|2568.65|0
1606223730000|2020-11-24 13:15:30|2568.77|2568.77|2569.07|2569.07|2569.07|2569.07|2568.77|2568.77|0
1606223750000|2020-11-24 13:15:50|2568.95|2568.95|2568.33|2568.33|2568.95|2568.95|2568.33|2568.33|0
1606223760000|2020-11-24 13:16:00|2568.25|2568.25|2568.05|2568.05|2568.25|2568.25|2568.04|2568.04|0
1606223770000|2020-11-24 13:16:10|2567.92|2567.92|2567.87|2567.87|2567.92|2567.92|2567.81|2567.81|0
1606223780000|2020-11-24 13:16:20|2567.95|2567.95|2567.98|2567.98|2567.98|2567.98|2567.95|2567.95|0
1606223790000|2020-11-24 13:16:30|2567.87|2567.87|2567.93|2567.93|2567.93|2567.93|2567.87|2567.87|0
1606223800000|2020-11-24 13:16:40|2568.09|2568.09|2568.24|2568.24|2568.24|2568.24|2568.09|2568.09|0
1606223810000|2020-11-24 13:16:50|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|0
1606223820000|2020-11-24 13:17:00|2568.48|2568.48|2568.49|2568.49|2568.51|2568.51|2568.48|2568.48|0
1606223830000|2020-11-24 13:17:10|2568.55|2568.55|2568.66|2568.66|2568.66|2568.66|2568.49|2568.49|0
1606223840000|2020-11-24 13:17:20|2568.94|2568.94|2568.94|2568.94|2568.94|2568.94|2568.94|2568.94|0
1606223870000|2020-11-24 13:17:50|2568.99|2568.99|2569.11|2569.11|2569.11|2569.11|2568.99|2568.99|0
1606223880000|2020-11-24 13:18:00|2569.1|2569.1|2569.1|2569.1|2569.1|2569.1|2569.1|2569.1|0
1606223890000|2020-11-24 13:18:10|2569.33|2569.33|2569.24|2569.24|2569.33|2569.33|2569.24|2569.24|0
1606223910000|2020-11-24 13:18:30|2569.19|2569.19|2569.13|2569.13|2569.19|2569.19|2569.13|2569.13|0
1606223920000|2020-11-24 13:18:40|2568.93|2568.93|2568.8|2568.8|2568.93|2568.93|2568.8|2568.8|0
1606223930000|2020-11-24 13:18:50|2568.79|2568.79|2568.78|2568.78|2568.79|2568.79|2568.78|2568.78|0
1606223940000|2020-11-24 13:19:00|2568.77|2568.77|2568.63|2568.63|2568.79|2568.79|2568.63|2568.63|0
1606223950000|2020-11-24 13:19:10|2568.58|2568.58|2568.3|2568.3|2568.58|2568.58|2568.3|2568.3|0
1606223960000|2020-11-24 13:19:20|2568.38|2568.38|2568.81|2568.81|2568.81|2568.81|2568.38|2568.38|0
1606223970000|2020-11-24 13:19:30|2568.86|2568.86|2569.03|2569.03|2569.15|2569.15|2568.86|2568.86|0
1606223980000|2020-11-24 13:19:40|2569.2|2569.2|2569.28|2569.28|2569.28|2569.28|2569.2|2569.2|0
1606223990000|2020-11-24 13:19:50|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|0
1606224000000|2020-11-24 13:20:00|2569.3|2569.3|2569.19|2569.19|2569.3|2569.3|2569.13|2569.13|0
1606224010000|2020-11-24 13:20:10|2569.13|2569.13|2569.02|2569.02|2569.13|2569.13|2569.02|2569.02|0
1606224020000|2020-11-24 13:20:20|2569.03|2569.03|2569.1|2569.1|2569.1|2569.1|2569.03|2569.03|0
1606224030000|2020-11-24 13:20:30|2569.11|2569.11|2569.11|2569.11|2569.11|2569.11|2569.11|2569.11|0
1606224040000|2020-11-24 13:20:40|2569.17|2569.17|2569.17|2569.17|2569.17|2569.17|2569.17|2569.17|0
1606224050000|2020-11-24 13:20:50|2569.19|2569.19|2569.23|2569.23|2569.23|2569.23|2569.19|2569.19|0
1606224060000|2020-11-24 13:21:00|2569.29|2569.29|2569.33|2569.33|2569.33|2569.33|2569.29|2569.29|0
1606224070000|2020-11-24 13:21:10|2569.72|2569.72|2569.89|2569.89|2569.89|2569.89|2569.72|2569.72|0
1606224080000|2020-11-24 13:21:20|2570.06|2570.06|2570.1|2570.1|2570.1|2570.1|2570.06|2570.06|0
1606224090000|2020-11-24 13:21:30|2570.98|2570.98|2571.86|2571.86|2571.9|2571.9|2570.98|2570.98|0
1606224100000|2020-11-24 13:21:40|2571.53|2571.53|2571.51|2571.51|2571.7|2571.7|2571.48|2571.48|0
1606224110000|2020-11-24 13:21:50|2571.53|2571.53|2571.34|2571.34|2571.56|2571.56|2571.34|2571.34|0
1606224120000|2020-11-24 13:22:00|2571.5|2571.5|2571.5|2571.5|2571.5|2571.5|2571.5|2571.5|0
1606224130000|2020-11-24 13:22:10|2571.54|2571.54|2571.5|2571.5|2571.54|2571.54|2571.5|2571.5|0
1606224140000|2020-11-24 13:22:20|2571.67|2571.67|2571.9|2571.9|2571.9|2571.9|2571.67|2571.67|0
1606224150000|2020-11-24 13:22:30|2571.85|2571.85|2572.05|2572.05|2572.05|2572.05|2571.85|2571.85|0
1606224160000|2020-11-24 13:22:40|2572.22|2572.22|2572.63|2572.63|2572.63|2572.63|2572.22|2572.22|0
1606224170000|2020-11-24 13:22:50|2572.69|2572.69|2572.59|2572.59|2572.93|2572.93|2572.48|2572.48|0
1606224180000|2020-11-24 13:23:00|2572.62|2572.62|2572.56|2572.56|2572.62|2572.62|2572.56|2572.56|0
1606224190000|2020-11-24 13:23:10|2572.52|2572.52|2572.55|2572.55|2572.55|2572.55|2572.44|2572.44|0
1606224200000|2020-11-24 13:23:20|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|0
1606224210000|2020-11-24 13:23:30|2572.84|2572.84|2573.14|2573.14|2573.14|2573.14|2572.84|2572.84|0
1606224220000|2020-11-24 13:23:40|2573.2|2573.2|2573.34|2573.34|2573.37|2573.37|2573.2|2573.2|0
1606224230000|2020-11-24 13:23:50|2573.39|2573.39|2573.46|2573.46|2573.62|2573.62|2573.39|2573.39|0
1606224240000|2020-11-24 13:24:00|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|0
1606224250000|2020-11-24 13:24:10|2573.06|2573.06|2573.31|2573.31|2573.31|2573.31|2573.02|2573.02|0
1606224260000|2020-11-24 13:24:20|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|0
1606224270000|2020-11-24 13:24:30|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|0
1606224280000|2020-11-24 13:24:40|2573.1|2573.1|2573.24|2573.24|2573.24|2573.24|2573.1|2573.1|0
1606224290000|2020-11-24 13:24:50|2573.3|2573.3|2573.38|2573.38|2573.38|2573.38|2573.27|2573.27|0
1606224300000|2020-11-24 13:25:00|2573.5|2573.5|2573.5|2573.5|2573.67|2573.67|2573.5|2573.5|0
1606224310000|2020-11-24 13:25:10|2573.45|2573.45|2573.56|2573.56|2573.56|2573.56|2573.45|2573.45|0
1606224320000|2020-11-24 13:25:20|2573.62|2573.62|2573.51|2573.51|2573.68|2573.68|2573.51|2573.51|0
1606224330000|2020-11-24 13:25:30|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|0
1606224340000|2020-11-24 13:25:40|2573.57|2573.57|2573.92|2573.92|2573.92|2573.92|2573.18|2573.18|0
1606224350000|2020-11-24 13:25:50|2573.93|2573.93|2574.03|2574.03|2574.03|2574.03|2573.93|2573.93|0
1606224360000|2020-11-24 13:26:00|2573.92|2573.92|2574.36|2574.36|2574.4|2574.4|2573.92|2573.92|0
1606224370000|2020-11-24 13:26:10|2574.3|2574.3|2574.32|2574.32|2574.32|2574.32|2574.24|2574.24|0
1606224380000|2020-11-24 13:26:20|2574.43|2574.43|2574.32|2574.32|2574.43|2574.43|2574.32|2574.32|0
1606224390000|2020-11-24 13:26:30|2574.31|2574.31|2574.37|2574.37|2574.7|2574.7|2574.31|2574.31|0
1606224400000|2020-11-24 13:26:40|2574.21|2574.21|2574.5|2574.5|2574.5|2574.5|2574.04|2574.04|0
1606224410000|2020-11-24 13:26:50|2574.45|2574.45|2574.46|2574.46|2574.58|2574.58|2574.45|2574.45|0
1606224420000|2020-11-24 13:27:00|2574.3|2574.3|2574.3|2574.3|2574.34|2574.34|2574.28|2574.28|0
1606224430000|2020-11-24 13:27:10|2574.35|2574.35|2574.47|2574.47|2574.47|2574.47|2574.35|2574.35|0
1606224440000|2020-11-24 13:27:20|2574.69|2574.69|2575.27|2575.27|2575.27|2575.27|2574.69|2574.69|0
1606224450000|2020-11-24 13:27:30|2575.3|2575.3|2575.37|2575.37|2575.37|2575.37|2575.21|2575.21|0
1606224460000|2020-11-24 13:27:40|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|2575.33|0
1606224470000|2020-11-24 13:27:50|2575.34|2575.34|2575.39|2575.39|2575.39|2575.39|2575.28|2575.28|0
1606224480000|2020-11-24 13:28:00|2575.38|2575.38|2575.26|2575.26|2575.38|2575.38|2575.26|2575.26|0
1606224490000|2020-11-24 13:28:10|2575.14|2575.14|2575.66|2575.66|2575.72|2575.72|2575.14|2575.14|0
1606224500000|2020-11-24 13:28:20|2575.62|2575.62|2575.65|2575.65|2575.65|2575.65|2575.58|2575.58|0
1606224510000|2020-11-24 13:28:30|2575.77|2575.77|2576.15|2576.15|2576.26|2576.26|2575.71|2575.71|0
1606224520000|2020-11-24 13:28:40|2576.21|2576.21|2575.79|2575.79|2576.24|2576.24|2575.79|2575.79|0
1606224530000|2020-11-24 13:28:50|2575.81|2575.81|2575.4|2575.4|2575.81|2575.81|2575.4|2575.4|0
1606224540000|2020-11-24 13:29:00|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.35|2575.35|0
1606224550000|2020-11-24 13:29:10|2575.26|2575.26|2575.18|2575.18|2575.26|2575.26|2575.18|2575.18|0
1606224560000|2020-11-24 13:29:20|2575.16|2575.16|2575.26|2575.26|2575.26|2575.26|2575.16|2575.16|0
1606224570000|2020-11-24 13:29:30|2575.14|2575.14|2575.45|2575.45|2575.45|2575.45|2575.1|2575.1|0
1606224580000|2020-11-24 13:29:40|2575.28|2575.28|2575.28|2575.28|2575.28|2575.28|2575.24|2575.24|0
1606224590000|2020-11-24 13:29:50|2575.17|2575.17|2575.34|2575.34|2575.34|2575.34|2575.17|2575.17|0
1606224600000|2020-11-24 13:30:00|2575.33|2575.33|2575.22|2575.22|2575.33|2575.33|2575.16|2575.16|0
1606224610000|2020-11-24 13:30:10|2575.29|2575.29|2575.58|2575.58|2575.58|2575.58|2575.29|2575.29|0
1606224620000|2020-11-24 13:30:20|2575.63|2575.63|2575.83|2575.83|2575.83|2575.83|2575.6|2575.6|0
1606224630000|2020-11-24 13:30:30|2575.82|2575.82|2576.31|2576.31|2576.31|2576.31|2575.81|2575.81|0
1606224640000|2020-11-24 13:30:40|2576.37|2576.37|2576.61|2576.61|2576.62|2576.62|2576.37|2576.37|0
1606224650000|2020-11-24 13:30:50|2576.72|2576.72|2576.83|2576.83|2577.06|2577.06|2576.72|2576.72|0
1606224660000|2020-11-24 13:31:00|2576.54|2576.54|2575.8|2575.8|2576.54|2576.54|2575.8|2575.8|0
1606224680000|2020-11-24 13:31:20|2575.86|2575.86|2576|2576|2576|2576|2575.83|2575.83|0
1606224690000|2020-11-24 13:31:30|2576.03|2576.03|2575.7|2575.7|2576.03|2576.03|2575.7|2575.7|0
1606224700000|2020-11-24 13:31:40|2575.69|2575.69|2575.69|2575.69|2575.69|2575.69|2575.69|2575.69|0
1606224710000|2020-11-24 13:31:50|2575.72|2575.72|2575.68|2575.68|2575.73|2575.73|2575.67|2575.67|0
1606224720000|2020-11-24 13:32:00|2575.67|2575.67|2575.56|2575.56|2575.67|2575.67|2575.56|2575.56|0
1606224730000|2020-11-24 13:32:10|2575.57|2575.57|2575.47|2575.47|2575.57|2575.57|2575.3|2575.3|0
1606224740000|2020-11-24 13:32:20|2575.3|2575.3|2575.69|2575.69|2575.69|2575.69|2575.3|2575.3|0
1606224750000|2020-11-24 13:32:30|2575.98|2575.98|2576.01|2576.01|2576.01|2576.01|2575.75|2575.75|0
1606224760000|2020-11-24 13:32:40|2575.9|2575.9|2575.99|2575.99|2575.99|2575.99|2575.9|2575.9|0
1606224770000|2020-11-24 13:32:50|2575.93|2575.93|2575.65|2575.65|2575.93|2575.93|2575.65|2575.65|0
1606224780000|2020-11-24 13:33:00|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1606224790000|2020-11-24 13:33:10|2575.48|2575.48|2575.65|2575.65|2575.65|2575.65|2575.48|2575.48|0
1606224800000|2020-11-24 13:33:20|2575.59|2575.59|2575.31|2575.31|2575.59|2575.59|2575.31|2575.31|0
1606224810000|2020-11-24 13:33:30|2575.43|2575.43|2575.55|2575.55|2575.55|2575.55|2575.1|2575.1|0
1606224820000|2020-11-24 13:33:40|2575.61|2575.61|2575.76|2575.76|2575.76|2575.76|2575.61|2575.61|0
1606224830000|2020-11-24 13:33:50|2575.84|2575.84|2575.92|2575.92|2575.92|2575.92|2575.84|2575.84|0
1606224840000|2020-11-24 13:34:00|2575.95|2575.95|2576.57|2576.57|2576.57|2576.57|2575.93|2575.93|0
1606224850000|2020-11-24 13:34:10|2576.58|2576.58|2576.82|2576.82|2576.82|2576.82|2576.58|2576.58|0
1606224860000|2020-11-24 13:34:20|2576.91|2576.91|2577.01|2577.01|2577.01|2577.01|2576.91|2576.91|0
1606224870000|2020-11-24 13:34:30|2576.95|2576.95|2577.41|2577.41|2577.41|2577.41|2576.95|2576.95|0
1606224880000|2020-11-24 13:34:40|2577.69|2577.69|2577.75|2577.75|2577.75|2577.75|2577.58|2577.58|0
1606224890000|2020-11-24 13:34:50|2577.69|2577.69|2577.64|2577.64|2577.69|2577.69|2577.64|2577.64|0
1606224900000|2020-11-24 13:35:00|2577.65|2577.65|2577.58|2577.58|2577.65|2577.65|2577.57|2577.57|0
1606224910000|2020-11-24 13:35:10|2577.64|2577.64|2578|2578|2578|2578|2577.64|2577.64|0
1606224920000|2020-11-24 13:35:20|2578.06|2578.06|2578.09|2578.09|2578.27|2578.27|2578.04|2578.04|0
1606224930000|2020-11-24 13:35:30|2578.03|2578.03|2578.08|2578.08|2578.08|2578.08|2578.03|2578.03|0
1606224940000|2020-11-24 13:35:40|2577.91|2577.91|2577.61|2577.61|2577.91|2577.91|2577.61|2577.61|0
1606224950000|2020-11-24 13:35:50|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|2577.66|0
1606224960000|2020-11-24 13:36:00|2577.63|2577.63|2577.65|2577.65|2577.71|2577.71|2577.63|2577.63|0
1606224970000|2020-11-24 13:36:10|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|0
1606224980000|2020-11-24 13:36:20|2577.33|2577.33|2577.22|2577.22|2577.33|2577.33|2577.22|2577.22|0
1606224990000|2020-11-24 13:36:30|2577.18|2577.18|2577.09|2577.09|2577.22|2577.22|2577.09|2577.09|0
1606225000000|2020-11-24 13:36:40|2576.93|2576.93|2576.94|2576.94|2576.98|2576.98|2576.93|2576.93|0
1606225010000|2020-11-24 13:36:50|2576.78|2576.78|2576.66|2576.66|2576.78|2576.78|2576.66|2576.66|0
1606225020000|2020-11-24 13:37:00|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|0
1606225030000|2020-11-24 13:37:10|2576.71|2576.71|2576.92|2576.92|2576.92|2576.92|2576.71|2576.71|0
1606225040000|2020-11-24 13:37:20|2577.04|2577.04|2577.02|2577.02|2577.04|2577.04|2577.02|2577.02|0
1606225050000|2020-11-24 13:37:30|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|2577.06|0
1606225060000|2020-11-24 13:37:40|2577.64|2577.64|2578.26|2578.26|2578.26|2578.26|2577.64|2577.64|0
1606225070000|2020-11-24 13:37:50|2578.28|2578.28|2578.28|2578.28|2578.28|2578.28|2578.28|2578.28|0
1606225080000|2020-11-24 13:38:00|2578.11|2578.11|2578.74|2578.74|2578.79|2578.79|2578.11|2578.11|0
1606225090000|2020-11-24 13:38:10|2578.79|2578.79|2578.51|2578.51|2578.85|2578.85|2578.51|2578.51|0
1606225100000|2020-11-24 13:38:20|2578.68|2578.68|2578.81|2578.81|2578.81|2578.81|2578.68|2578.68|0
1606225110000|2020-11-24 13:38:30|2578.86|2578.86|2578.81|2578.81|2578.86|2578.86|2578.81|2578.81|0
1606225120000|2020-11-24 13:38:40|2578.86|2578.86|2578.76|2578.76|2578.86|2578.86|2578.76|2578.76|0
1606225130000|2020-11-24 13:38:50|2578.48|2578.48|2578.42|2578.42|2578.48|2578.48|2578.42|2578.42|0
1606225140000|2020-11-24 13:39:00|2578.36|2578.36|2578.25|2578.25|2578.36|2578.36|2578.08|2578.08|0
1606225150000|2020-11-24 13:39:10|2578.37|2578.37|2578.41|2578.41|2578.56|2578.56|2578.37|2578.37|0
1606225160000|2020-11-24 13:39:20|2578.24|2578.24|2577.65|2577.65|2578.24|2578.24|2577.65|2577.65|0
1606225170000|2020-11-24 13:39:30|2577.52|2577.52|2576.87|2576.87|2577.52|2577.52|2576.87|2576.87|0
1606225180000|2020-11-24 13:39:40|2576.91|2576.91|2576.87|2576.87|2576.91|2576.91|2576.87|2576.87|0
1606225190000|2020-11-24 13:39:50|2576.54|2576.54|2576.02|2576.02|2576.54|2576.54|2576.02|2576.02|0
1606225200000|2020-11-24 13:40:00|2575.9|2575.9|2576.23|2576.23|2576.41|2576.41|2575.84|2575.84|0
1606225210000|2020-11-24 13:40:10|2576.18|2576.18|2576.27|2576.27|2576.27|2576.27|2576.18|2576.18|0
1606225220000|2020-11-24 13:40:20|2576.44|2576.44|2576.27|2576.27|2576.44|2576.44|2576.27|2576.27|0
1606225230000|2020-11-24 13:40:30|2576.1|2576.1|2575.94|2575.94|2576.1|2576.1|2575.94|2575.94|0
1606225240000|2020-11-24 13:40:40|2576.1|2576.1|2575.94|2575.94|2576.31|2576.31|2575.94|2575.94|0
1606225250000|2020-11-24 13:40:50|2575.88|2575.88|2575.71|2575.71|2575.88|2575.88|2575.66|2575.66|0
1606225260000|2020-11-24 13:41:00|2575.77|2575.77|2575.54|2575.54|2575.77|2575.77|2575.37|2575.37|0
1606225270000|2020-11-24 13:41:10|2575.71|2575.71|2575.85|2575.85|2575.88|2575.88|2575.54|2575.54|0
1606225280000|2020-11-24 13:41:20|2575.84|2575.84|2575.83|2575.83|2575.84|2575.84|2575.83|2575.83|0
1606225290000|2020-11-24 13:41:30|2576.01|2576.01|2576.01|2576.01|2576.01|2576.01|2576.01|2576.01|0
1606225300000|2020-11-24 13:41:40|2575.98|2575.98|2576.15|2576.15|2576.15|2576.15|2575.98|2575.98|0
1606225310000|2020-11-24 13:41:50|2576.21|2576.21|2576.26|2576.26|2576.26|2576.26|2576.21|2576.21|0
1606225320000|2020-11-24 13:42:00|2576.21|2576.21|2575.67|2575.67|2576.21|2576.21|2575.67|2575.67|0
1606225330000|2020-11-24 13:42:10|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|2575.48|2575.48|0
1606225350000|2020-11-24 13:42:30|2574.88|2574.88|2574.71|2574.71|2574.88|2574.88|2574.71|2574.71|0
1606225360000|2020-11-24 13:42:40|2574.6|2574.6|2574.77|2574.77|2574.77|2574.77|2574.6|2574.6|0
1606225370000|2020-11-24 13:42:50|2574.75|2574.75|2574.8|2574.8|2574.8|2574.8|2574.75|2574.75|0
1606225380000|2020-11-24 13:43:00|2574.86|2574.86|2575.1|2575.1|2575.12|2575.12|2574.86|2574.86|0
1606225390000|2020-11-24 13:43:10|2575.44|2575.44|2575.54|2575.54|2575.54|2575.54|2575.43|2575.43|0
1606225400000|2020-11-24 13:43:20|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|2575.48|0
1606225410000|2020-11-24 13:43:30|2575.15|2575.15|2574.06|2574.06|2575.15|2575.15|2574.06|2574.06|0
1606225420000|2020-11-24 13:43:40|2573.83|2573.83|2573.61|2573.61|2573.83|2573.83|2573.61|2573.61|0
1606225430000|2020-11-24 13:43:50|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|0
1606225440000|2020-11-24 13:44:00|2573.28|2573.28|2573.27|2573.27|2573.28|2573.28|2573.27|2573.27|0
1606225450000|2020-11-24 13:44:10|2573.11|2573.11|2573.11|2573.11|2573.11|2573.11|2573.11|2573.11|0
1606225460000|2020-11-24 13:44:20|2573.05|2573.05|2572.88|2572.88|2573.05|2573.05|2572.88|2572.88|0
1606225470000|2020-11-24 13:44:30|2572.85|2572.85|2572.98|2572.98|2573.27|2573.27|2572.79|2572.79|0
1606225480000|2020-11-24 13:44:40|2572.93|2572.93|2572.71|2572.71|2572.95|2572.95|2572.71|2572.71|0
1606225490000|2020-11-24 13:44:50|2572.55|2572.55|2572.14|2572.14|2572.55|2572.55|2572.14|2572.14|0
1606225500000|2020-11-24 13:45:00|2572.19|2572.19|2572.41|2572.41|2572.41|2572.41|2572.19|2572.19|0
1606225510000|2020-11-24 13:45:10|2572.52|2572.52|2572.59|2572.59|2572.59|2572.59|2572.52|2572.52|0
1606225520000|2020-11-24 13:45:20|2572.42|2572.42|2572.41|2572.41|2572.42|2572.42|2572.41|2572.41|0
1606225530000|2020-11-24 13:45:30|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|2572.36|0
1606225540000|2020-11-24 13:45:40|2572.52|2572.52|2572.69|2572.69|2572.69|2572.69|2572.52|2572.52|0
1606225550000|2020-11-24 13:45:50|2572.86|2572.86|2572.96|2572.96|2572.97|2572.97|2572.86|2572.86|0
1606225560000|2020-11-24 13:46:00|2572.8|2572.8|2573.93|2573.93|2573.96|2573.96|2572.8|2572.8|0
1606225570000|2020-11-24 13:46:10|2574.09|2574.09|2574.55|2574.55|2574.83|2574.83|2574.09|2574.09|0
1606225580000|2020-11-24 13:46:20|2574.38|2574.38|2574.55|2574.55|2574.55|2574.55|2574.38|2574.38|0
1606225590000|2020-11-24 13:46:30|2574.54|2574.54|2574.2|2574.2|2574.54|2574.54|2574.2|2574.2|0
1606225600000|2020-11-24 13:46:40|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|0
1606225610000|2020-11-24 13:46:50|2574.42|2574.42|2574.84|2574.84|2574.84|2574.84|2574.42|2574.42|0
1606225620000|2020-11-24 13:47:00|2575.18|2575.18|2575.18|2575.18|2575.34|2575.34|2575.18|2575.18|0
1606225630000|2020-11-24 13:47:10|2575.19|2575.19|2575.18|2575.18|2575.19|2575.19|2575.18|2575.18|0
1606225640000|2020-11-24 13:47:20|2575.24|2575.24|2574.98|2574.98|2575.24|2575.24|2574.9|2574.9|0
1606225650000|2020-11-24 13:47:30|2574.86|2574.86|2574.56|2574.56|2574.86|2574.86|2574.55|2574.55|0
1606225660000|2020-11-24 13:47:40|2574.51|2574.51|2574.42|2574.42|2574.51|2574.51|2574.25|2574.25|0
1606225670000|2020-11-24 13:47:50|2574.46|2574.46|2574.18|2574.18|2574.47|2574.47|2574.13|2574.13|0
1606225680000|2020-11-24 13:48:00|2574.01|2574.01|2574.02|2574.02|2574.07|2574.07|2574.01|2574.01|0
1606225700000|2020-11-24 13:48:20|2574.06|2574.06|2574.06|2574.06|2574.06|2574.06|2574.06|2574.06|0
1606225720000|2020-11-24 13:48:40|2574.05|2574.05|2573.71|2573.71|2574.05|2574.05|2573.71|2573.71|0
1606225730000|2020-11-24 13:48:50|2573.67|2573.67|2573.73|2573.73|2573.73|2573.73|2573.67|2573.67|0
1606225740000|2020-11-24 13:49:00|2573.9|2573.9|2574.01|2574.01|2574.01|2574.01|2573.9|2573.9|0
1606225750000|2020-11-24 13:49:10|2574.08|2574.08|2574.25|2574.25|2574.25|2574.25|2574.08|2574.08|0
1606225760000|2020-11-24 13:49:20|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|0
1606225770000|2020-11-24 13:49:30|2574.19|2574.19|2573.89|2573.89|2574.3|2574.3|2573.89|2573.89|0
1606225780000|2020-11-24 13:49:40|2573.87|2573.87|2573.7|2573.7|2573.87|2573.87|2573.7|2573.7|0
1606225790000|2020-11-24 13:49:50|2573.65|2573.65|2573.87|2573.87|2573.87|2573.87|2573.65|2573.65|0
1606225800000|2020-11-24 13:50:00|2573.81|2573.81|2574.35|2574.35|2574.35|2574.35|2573.81|2573.81|0
1606225810000|2020-11-24 13:50:10|2574.04|2574.04|2574.01|2574.01|2574.27|2574.27|2574.01|2574.01|0
1606225850000|2020-11-24 13:50:50|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|0
1606225860000|2020-11-24 13:51:00|2574.16|2574.16|2573.86|2573.86|2574.16|2574.16|2573.82|2573.82|0
1606225870000|2020-11-24 13:51:10|2573.9|2573.9|2574.14|2574.14|2574.14|2574.14|2573.9|2573.9|0
1606225880000|2020-11-24 13:51:20|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|2574.25|0
1606225890000|2020-11-24 13:51:30|2574.21|2574.21|2574.37|2574.37|2574.46|2574.46|2574.21|2574.21|0
1606225900000|2020-11-24 13:51:40|2574.41|2574.41|2574.99|2574.99|2574.99|2574.99|2574.41|2574.41|0
1606225910000|2020-11-24 13:51:50|2574.93|2574.93|2574.95|2574.95|2574.95|2574.95|2574.76|2574.76|0
1606225920000|2020-11-24 13:52:00|2574.94|2574.94|2575.51|2575.51|2575.56|2575.56|2574.94|2574.94|0
1606225930000|2020-11-24 13:52:10|2575.55|2575.55|2575.61|2575.61|2575.61|2575.61|2575.55|2575.55|0
1606225940000|2020-11-24 13:52:20|2575.77|2575.77|2575.83|2575.83|2575.83|2575.83|2575.55|2575.55|0
1606225950000|2020-11-24 13:52:30|2575.95|2575.95|2576.74|2576.74|2576.74|2576.74|2575.95|2575.95|0
1606225960000|2020-11-24 13:52:40|2576.76|2576.76|2576.79|2576.79|2576.79|2576.79|2576.64|2576.64|0
1606225970000|2020-11-24 13:52:50|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|2576.84|0
1606225980000|2020-11-24 13:53:00|2576.79|2576.79|2576.66|2576.66|2576.79|2576.79|2576.66|2576.66|0
1606225990000|2020-11-24 13:53:10|2576.62|2576.62|2576.85|2576.85|2576.85|2576.85|2576.56|2576.56|0
1606226000000|2020-11-24 13:53:20|2576.51|2576.51|2576.46|2576.46|2576.51|2576.51|2576.46|2576.46|0
1606226010000|2020-11-24 13:53:30|2576.4|2576.4|2576.51|2576.51|2576.51|2576.51|2576.4|2576.4|0
1606226020000|2020-11-24 13:53:40|2576.45|2576.45|2576.3|2576.3|2576.45|2576.45|2576.3|2576.3|0
1606226030000|2020-11-24 13:53:50|2576.42|2576.42|2576.69|2576.69|2576.81|2576.81|2576.42|2576.42|0
1606226040000|2020-11-24 13:54:00|2576.66|2576.66|2576.74|2576.74|2576.74|2576.74|2576.66|2576.66|0
1606226050000|2020-11-24 13:54:10|2576.57|2576.57|2576.4|2576.4|2576.57|2576.57|2576.4|2576.4|0
1606226070000|2020-11-24 13:54:30|2576.35|2576.35|2576.92|2576.92|2576.92|2576.92|2576.35|2576.35|0
1606226080000|2020-11-24 13:54:40|2576.75|2576.75|2576.75|2576.75|2576.75|2576.75|2576.75|2576.75|0
1606226090000|2020-11-24 13:54:50|2576.69|2576.69|2576.63|2576.63|2576.69|2576.69|2576.58|2576.58|0
1606226100000|2020-11-24 13:55:00|2576.67|2576.67|2576.79|2576.79|2576.79|2576.79|2576.67|2576.67|0
1606226110000|2020-11-24 13:55:10|2576.68|2576.68|2576.87|2576.87|2576.93|2576.93|2576.68|2576.68|0
1606226120000|2020-11-24 13:55:20|2576.59|2576.59|2576.53|2576.53|2576.59|2576.59|2576.53|2576.53|0
1606226130000|2020-11-24 13:55:30|2576.48|2576.48|2576.55|2576.55|2576.55|2576.55|2576.48|2576.48|0
1606226140000|2020-11-24 13:55:40|2576.56|2576.56|2576.56|2576.56|2576.61|2576.61|2576.56|2576.56|0
1606226150000|2020-11-24 13:55:50|2576.52|2576.52|2576.54|2576.54|2576.58|2576.58|2576.41|2576.41|0
1606226160000|2020-11-24 13:56:00|2576.65|2576.65|2576.61|2576.61|2576.65|2576.65|2576.61|2576.61|0
1606226180000|2020-11-24 13:56:20|2576.45|2576.45|2576.62|2576.62|2576.62|2576.62|2576.45|2576.45|0
1606226190000|2020-11-24 13:56:30|2576.66|2576.66|2576.78|2576.78|2576.78|2576.78|2576.66|2576.66|0
1606226200000|2020-11-24 13:56:40|2576.82|2576.82|2577.24|2577.24|2577.24|2577.24|2576.82|2576.82|0
1606226210000|2020-11-24 13:56:50|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|0
1606226220000|2020-11-24 13:57:00|2577.11|2577.11|2577.16|2577.16|2577.17|2577.17|2577.11|2577.11|0
1606226230000|2020-11-24 13:57:10|2577.32|2577.32|2578.79|2578.79|2578.79|2578.79|2577.32|2577.32|0
1606226240000|2020-11-24 13:57:20|2578.96|2578.96|2578.87|2578.87|2579.16|2579.16|2578.83|2578.83|0
1606226250000|2020-11-24 13:57:30|2579.2|2579.2|2579.31|2579.31|2579.31|2579.31|2579.2|2579.2|0
1606226260000|2020-11-24 13:57:40|2579.43|2579.43|2579.21|2579.21|2579.6|2579.6|2579.21|2579.21|0
1606226280000|2020-11-24 13:58:00|2579.32|2579.32|2579.19|2579.19|2579.34|2579.34|2579.19|2579.19|0
1606226290000|2020-11-24 13:58:10|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|2579.18|2579.18|0
1606226300000|2020-11-24 13:58:20|2579.19|2579.19|2578.99|2578.99|2579.27|2579.27|2578.99|2578.99|0
1606226310000|2020-11-24 13:58:30|2578.94|2578.94|2579.55|2579.55|2579.55|2579.55|2578.88|2578.88|0
1606226320000|2020-11-24 13:58:40|2579.61|2579.61|2580.36|2580.36|2580.36|2580.36|2579.61|2579.61|0
1606226330000|2020-11-24 13:58:50|2580.4|2580.4|2580.56|2580.56|2580.57|2580.57|2580.4|2580.4|0
1606226340000|2020-11-24 13:59:00|2580.5|2580.5|2580.51|2580.51|2580.51|2580.51|2580.34|2580.34|0
1606226350000|2020-11-24 13:59:10|2580.45|2580.45|2580.04|2580.04|2580.45|2580.45|2580.02|2580.02|0
1606226360000|2020-11-24 13:59:20|2580.03|2580.03|2579.64|2579.64|2580.2|2580.2|2579.64|2579.64|0
1606226370000|2020-11-24 13:59:30|2579.67|2579.67|2580.4|2580.4|2580.4|2580.4|2579.62|2579.62|0
1606226380000|2020-11-24 13:59:40|2580.48|2580.48|2580.6|2580.6|2580.82|2580.82|2580.48|2580.48|0
1606226390000|2020-11-24 13:59:50|2580.54|2580.54|2580.53|2580.53|2580.54|2580.54|2580.53|2580.53|0
1606226410000|2020-11-24 14:00:10|2580.7|2580.7|2581.02|2581.02|2581.19|2581.19|2580.7|2580.7|0
1606226420000|2020-11-24 14:00:20|2581.03|2581.03|2580.69|2580.69|2581.03|2581.03|2580.69|2580.69|0
1606226430000|2020-11-24 14:00:30|2580.73|2580.73|2580.42|2580.42|2580.76|2580.76|2580.01|2580.01|0
1606226440000|2020-11-24 14:00:40|2580.54|2580.54|2580.68|2580.68|2580.88|2580.88|2580.54|2580.54|0
1606226450000|2020-11-24 14:00:50|2580.9|2580.9|2581|2581|2581|2581|2580.9|2580.9|0
1606226460000|2020-11-24 14:01:00|2580.94|2580.94|2580.81|2580.81|2580.94|2580.94|2580.76|2580.76|0
1606226470000|2020-11-24 14:01:10|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|0
1606226480000|2020-11-24 14:01:20|2580.02|2580.02|2579.78|2579.78|2580.02|2580.02|2579.78|2579.78|0
1606226500000|2020-11-24 14:01:40|2579.75|2579.75|2579.37|2579.37|2579.75|2579.75|2579.37|2579.37|0
1606226510000|2020-11-24 14:01:50|2579.26|2579.26|2578.63|2578.63|2579.26|2579.26|2578.63|2578.63|0
1606226520000|2020-11-24 14:02:00|2578.59|2578.59|2578.96|2578.96|2578.96|2578.96|2578.42|2578.42|0
1606226530000|2020-11-24 14:02:10|2579.13|2579.13|2579.55|2579.55|2579.55|2579.55|2579.13|2579.13|0
1606226540000|2020-11-24 14:02:20|2579.61|2579.61|2579.62|2579.62|2579.63|2579.63|2579.61|2579.61|0
1606226550000|2020-11-24 14:02:30|2579.79|2579.79|2579.56|2579.56|2579.79|2579.79|2579.56|2579.56|0
1606226560000|2020-11-24 14:02:40|2579.96|2579.96|2580.37|2580.37|2580.37|2580.37|2579.96|2579.96|0
1606226570000|2020-11-24 14:02:50|2580.31|2580.31|2580.42|2580.42|2580.47|2580.47|2580.3|2580.3|0
1606226580000|2020-11-24 14:03:00|2580.41|2580.41|2580.49|2580.49|2580.49|2580.49|2580.41|2580.41|0
1606226590000|2020-11-24 14:03:10|2580.45|2580.45|2580.4|2580.4|2580.45|2580.45|2580.39|2580.39|0
1606226600000|2020-11-24 14:03:20|2580.34|2580.34|2580.09|2580.09|2580.34|2580.34|2580.09|2580.09|0
1606226610000|2020-11-24 14:03:30|2580.11|2580.11|2580.07|2580.07|2580.11|2580.11|2580.07|2580.07|0
1606226620000|2020-11-24 14:03:40|2580.23|2580.23|2580.23|2580.23|2580.23|2580.23|2580.23|2580.23|0
1606226630000|2020-11-24 14:03:50|2580.29|2580.29|2580.28|2580.28|2580.29|2580.29|2580.08|2580.08|0
1606226640000|2020-11-24 14:04:00|2580.44|2580.44|2579.93|2579.93|2580.5|2580.5|2579.93|2579.93|0
1606226650000|2020-11-24 14:04:10|2579.89|2579.89|2579.96|2579.96|2579.96|2579.96|2579.72|2579.72|0
1606226660000|2020-11-24 14:04:20|2579.9|2579.9|2579.83|2579.83|2579.9|2579.9|2579.83|2579.83|0
1606226670000|2020-11-24 14:04:30|2579.79|2579.79|2579.02|2579.02|2579.79|2579.79|2579.02|2579.02|0
1606226680000|2020-11-24 14:04:40|2579.01|2579.01|2579.07|2579.07|2579.24|2579.24|2579.01|2579.01|0
1606226690000|2020-11-24 14:04:50|2578.96|2578.96|2578.82|2578.82|2578.96|2578.96|2578.71|2578.71|0
1606226700000|2020-11-24 14:05:00|2578.86|2578.86|2578.74|2578.74|2578.92|2578.92|2578.71|2578.71|0
1606226710000|2020-11-24 14:05:10|2578.7|2578.7|2578.91|2578.91|2578.91|2578.91|2578.7|2578.7|0
1606226720000|2020-11-24 14:05:20|2578.62|2578.62|2578.56|2578.56|2578.62|2578.62|2578.51|2578.51|0
1606226740000|2020-11-24 14:05:40|2578.4|2578.4|2578.18|2578.18|2578.4|2578.4|2578.18|2578.18|0
1606226750000|2020-11-24 14:05:50|2578.1|2578.1|2578.13|2578.13|2578.13|2578.13|2578.1|2578.1|0
1606226760000|2020-11-24 14:06:00|2578.19|2578.19|2578.49|2578.49|2578.53|2578.53|2578.19|2578.19|0
1606226770000|2020-11-24 14:06:10|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|2578.48|0
1606226780000|2020-11-24 14:06:20|2578.7|2578.7|2579.16|2579.16|2579.16|2579.16|2578.7|2578.7|0
1606226790000|2020-11-24 14:06:30|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|0
1606226800000|2020-11-24 14:06:40|2579.07|2579.07|2578.78|2578.78|2579.07|2579.07|2578.78|2578.78|0
1606226810000|2020-11-24 14:06:50|2578.62|2578.62|2578.71|2578.71|2578.71|2578.71|2578.62|2578.62|0
1606226820000|2020-11-24 14:07:00|2578.67|2578.67|2578.34|2578.34|2578.67|2578.67|2578.34|2578.34|0
1606226830000|2020-11-24 14:07:10|2578.33|2578.33|2578.18|2578.18|2578.33|2578.33|2578.16|2578.16|0
1606226840000|2020-11-24 14:07:20|2578.13|2578.13|2578.01|2578.01|2578.18|2578.18|2578.01|2578.01|0
1606226860000|2020-11-24 14:07:40|2578.02|2578.02|2578.02|2578.02|2578.02|2578.02|2578.02|2578.02|0
1606226870000|2020-11-24 14:07:50|2577.9|2577.9|2578.24|2578.24|2578.24|2578.24|2577.9|2577.9|0
1606226880000|2020-11-24 14:08:00|2578.41|2578.41|2578.56|2578.56|2578.56|2578.56|2578.41|2578.41|0
1606226890000|2020-11-24 14:08:10|2578.5|2578.5|2577.95|2577.95|2578.5|2578.5|2577.95|2577.95|0
1606226900000|2020-11-24 14:08:20|2577.94|2577.94|2577.89|2577.89|2577.94|2577.94|2577.83|2577.83|0
1606226910000|2020-11-24 14:08:30|2577.83|2577.83|2577.8|2577.8|2577.83|2577.83|2577.73|2577.73|0
1606226920000|2020-11-24 14:08:40|2577.79|2577.79|2577.79|2577.79|2577.79|2577.79|2577.79|2577.79|0
1606226930000|2020-11-24 14:08:50|2577.68|2577.68|2578.82|2578.82|2578.82|2578.82|2577.68|2577.68|0
1606226940000|2020-11-24 14:09:00|2579.15|2579.15|2579.32|2579.32|2579.48|2579.48|2579.15|2579.15|0
1606226950000|2020-11-24 14:09:10|2579.15|2579.15|2578.36|2578.36|2579.15|2579.15|2578.36|2578.36|0
1606226960000|2020-11-24 14:09:20|2578.32|2578.32|2576.72|2576.72|2578.32|2578.32|2576.72|2576.72|0
1606226970000|2020-11-24 14:09:30|2577.22|2577.22|2576.63|2576.63|2577.22|2577.22|2576.47|2576.47|0
1606226980000|2020-11-24 14:09:40|2576.58|2576.58|2576.63|2576.63|2576.69|2576.69|2576.58|2576.58|0
1606226990000|2020-11-24 14:09:50|2576.75|2576.75|2577.65|2577.65|2577.71|2577.71|2576.75|2576.75|0
1606227000000|2020-11-24 14:10:00|2577.69|2577.69|2577.86|2577.86|2577.86|2577.86|2577.69|2577.69|0
1606227010000|2020-11-24 14:10:10|2577.75|2577.75|2577.83|2577.83|2577.83|2577.83|2577.75|2577.75|0
1606227020000|2020-11-24 14:10:20|2577.89|2577.89|2577.35|2577.35|2577.99|2577.99|2577.35|2577.35|0
1606227030000|2020-11-24 14:10:30|2577.29|2577.29|2577.44|2577.44|2577.44|2577.44|2577.29|2577.29|0
1606227040000|2020-11-24 14:10:40|2577.5|2577.5|2577.56|2577.56|2577.56|2577.56|2577.5|2577.5|0
1606227050000|2020-11-24 14:10:50|2577.39|2577.39|2577.84|2577.84|2577.84|2577.84|2577.39|2577.39|0
1606227060000|2020-11-24 14:11:00|2577.78|2577.78|2577.91|2577.91|2577.91|2577.91|2577.78|2577.78|0
1606227070000|2020-11-24 14:11:10|2577.95|2577.95|2578.02|2578.02|2578.02|2578.02|2577.91|2577.91|0
1606227080000|2020-11-24 14:11:20|2578.06|2578.06|2577.88|2577.88|2578.1|2578.1|2577.88|2577.88|0
1606227090000|2020-11-24 14:11:30|2577.83|2577.83|2578.29|2578.29|2578.29|2578.29|2577.83|2577.83|0
1606227100000|2020-11-24 14:11:40|2578.13|2578.13|2578.17|2578.17|2578.17|2578.17|2578.13|2578.13|0
1606227120000|2020-11-24 14:12:00|2578.05|2578.05|2577.75|2577.75|2578.05|2578.05|2577.75|2577.75|0
1606227130000|2020-11-24 14:12:10|2577.73|2577.73|2577.06|2577.06|2577.73|2577.73|2577.06|2577.06|0
1606227140000|2020-11-24 14:12:20|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|0
1606227150000|2020-11-24 14:12:30|2577.2|2577.2|2577.5|2577.5|2577.5|2577.5|2577.2|2577.2|0
1606227160000|2020-11-24 14:12:40|2577.34|2577.34|2577.17|2577.17|2577.34|2577.34|2577.17|2577.17|0
1606227170000|2020-11-24 14:12:50|2577.11|2577.11|2577.34|2577.34|2577.38|2577.38|2577.1|2577.1|0
1606227180000|2020-11-24 14:13:00|2577.31|2577.31|2577.01|2577.01|2577.35|2577.35|2577.01|2577.01|0
1606227190000|2020-11-24 14:13:10|2577.05|2577.05|2577.21|2577.21|2577.21|2577.21|2577.05|2577.05|0
1606227200000|2020-11-24 14:13:20|2577.24|2577.24|2577.44|2577.44|2577.44|2577.44|2577.24|2577.24|0
1606227210000|2020-11-24 14:13:30|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|0
1606227230000|2020-11-24 14:13:50|2577.22|2577.22|2577.3|2577.3|2577.3|2577.3|2577.22|2577.22|0
1606227240000|2020-11-24 14:14:00|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|0
1606227250000|2020-11-24 14:14:10|2577.3|2577.3|2577.26|2577.26|2577.3|2577.3|2577.26|2577.26|0
1606227260000|2020-11-24 14:14:20|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|0
1606227270000|2020-11-24 14:14:30|2577.34|2577.34|2576.85|2576.85|2577.34|2577.34|2576.85|2576.85|0
1606227280000|2020-11-24 14:14:40|2576.84|2576.84|2576.88|2576.88|2577.04|2577.04|2576.84|2576.84|0
1606227290000|2020-11-24 14:14:50|2576.82|2576.82|2576.67|2576.67|2577.04|2577.04|2576.48|2576.48|0
1606227300000|2020-11-24 14:15:00|2576.62|2576.62|2576.97|2576.97|2576.97|2576.97|2576.58|2576.58|0
1606227310000|2020-11-24 14:15:10|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|0
1606227320000|2020-11-24 14:15:20|2577.08|2577.08|2577.18|2577.18|2577.24|2577.24|2577.08|2577.08|0
1606227330000|2020-11-24 14:15:30|2577.13|2577.13|2577.07|2577.07|2577.13|2577.13|2577.01|2577.01|0
1606227340000|2020-11-24 14:15:40|2577.11|2577.11|2577.17|2577.17|2577.17|2577.17|2577.07|2577.07|0
1606227350000|2020-11-24 14:15:50|2577.23|2577.23|2577.28|2577.28|2577.28|2577.28|2577.23|2577.23|0
1606227360000|2020-11-24 14:16:00|2577.23|2577.23|2577.12|2577.12|2577.23|2577.23|2577.12|2577.12|0
1606227380000|2020-11-24 14:16:20|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|0
1606227390000|2020-11-24 14:16:30|2577.12|2577.12|2577.63|2577.63|2577.63|2577.63|2577.12|2577.12|0
1606227410000|2020-11-24 14:16:50|2577.66|2577.66|2577.82|2577.82|2577.83|2577.83|2577.66|2577.66|0
1606227420000|2020-11-24 14:17:00|2577.57|2577.57|2577.07|2577.07|2577.57|2577.57|2577.07|2577.07|0
1606227430000|2020-11-24 14:17:10|2577.01|2577.01|2577.34|2577.34|2577.34|2577.34|2576.95|2576.95|0
1606227440000|2020-11-24 14:17:20|2577.3|2577.3|2577.71|2577.71|2577.84|2577.84|2577.3|2577.3|0
1606227450000|2020-11-24 14:17:30|2577.43|2577.43|2577.38|2577.38|2577.43|2577.43|2577.38|2577.38|0
1606227460000|2020-11-24 14:17:40|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|0
1606227470000|2020-11-24 14:17:50|2577.06|2577.06|2577.01|2577.01|2577.06|2577.06|2577.01|2577.01|0
1606227480000|2020-11-24 14:18:00|2577.18|2577.18|2577.07|2577.07|2577.18|2577.18|2577.07|2577.07|0
1606227490000|2020-11-24 14:18:10|2576.9|2576.9|2576.93|2576.93|2576.97|2576.97|2576.9|2576.9|0
1606227500000|2020-11-24 14:18:20|2576.99|2576.99|2577.15|2577.15|2577.15|2577.15|2576.99|2576.99|0
1606227510000|2020-11-24 14:18:30|2577.21|2577.21|2577.47|2577.47|2577.54|2577.54|2577.21|2577.21|0
1606227520000|2020-11-24 14:18:40|2577.52|2577.52|2577.52|2577.52|2577.52|2577.52|2577.52|2577.52|0
1606227530000|2020-11-24 14:18:50|2577.47|2577.47|2577.58|2577.58|2577.58|2577.58|2577.41|2577.41|0
1606227540000|2020-11-24 14:19:00|2577.53|2577.53|2577.49|2577.49|2577.53|2577.53|2577.49|2577.49|0
1606227550000|2020-11-24 14:19:10|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|2577.48|0
1606227560000|2020-11-24 14:19:20|2577.49|2577.49|2577.54|2577.54|2577.55|2577.55|2577.46|2577.46|0
1606227570000|2020-11-24 14:19:30|2577.6|2577.6|2577.74|2577.74|2577.75|2577.75|2577.6|2577.6|0
1606227580000|2020-11-24 14:19:40|2577.75|2577.75|2577.69|2577.69|2577.75|2577.75|2577.69|2577.69|0
1606227590000|2020-11-24 14:19:50|2577.63|2577.63|2577.47|2577.47|2577.72|2577.72|2577.47|2577.47|0
1606227600000|2020-11-24 14:20:00|2577.42|2577.42|2577.13|2577.13|2577.42|2577.42|2576.78|2576.78|0
1606227610000|2020-11-24 14:20:10|2576.97|2576.97|2576.73|2576.73|2576.97|2576.97|2576.73|2576.73|0
1606227620000|2020-11-24 14:20:20|2576.85|2576.85|2576.56|2576.56|2577.08|2577.08|2576.56|2576.56|0
1606227630000|2020-11-24 14:20:30|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|0
1606227640000|2020-11-24 14:20:40|2576.74|2576.74|2576.91|2576.91|2576.91|2576.91|2576.74|2576.74|0
1606227650000|2020-11-24 14:20:50|2577.03|2577.03|2577.51|2577.51|2577.51|2577.51|2577|2577|0
1606227660000|2020-11-24 14:21:00|2577.45|2577.45|2577.45|2577.45|2577.51|2577.51|2577.45|2577.45|0
1606227670000|2020-11-24 14:21:10|2577.39|2577.39|2578.18|2578.18|2578.28|2578.28|2577.34|2577.34|0
1606227680000|2020-11-24 14:21:20|2578.2|2578.2|2578.19|2578.19|2578.2|2578.2|2578.19|2578.19|0
1606227690000|2020-11-24 14:21:30|2578.13|2578.13|2578.22|2578.22|2578.22|2578.22|2578.05|2578.05|0
1606227700000|2020-11-24 14:21:40|2578.28|2578.28|2578.17|2578.17|2578.33|2578.33|2578.17|2578.17|0
1606227710000|2020-11-24 14:21:50|2578|2578|2577.57|2577.57|2578|2578|2577.57|2577.57|0
1606227720000|2020-11-24 14:22:00|2577.59|2577.59|2577.31|2577.31|2577.59|2577.59|2577.3|2577.3|0
1606227730000|2020-11-24 14:22:10|2577.3|2577.3|2576.47|2576.47|2577.3|2577.3|2576.47|2576.47|0
1606227740000|2020-11-24 14:22:20|2576.36|2576.36|2576.87|2576.87|2576.87|2576.87|2576.36|2576.36|0
1606227750000|2020-11-24 14:22:30|2577.04|2577.04|2576.98|2576.98|2577.04|2577.04|2576.87|2576.87|0
1606227760000|2020-11-24 14:22:40|2576.75|2576.75|2576.72|2576.72|2576.75|2576.75|2576.72|2576.72|0
1606227770000|2020-11-24 14:22:50|2577.01|2577.01|2577.07|2577.07|2577.07|2577.07|2577.01|2577.01|0
1606227780000|2020-11-24 14:23:00|2577.19|2577.19|2577.25|2577.25|2577.25|2577.25|2577.19|2577.19|0
1606227790000|2020-11-24 14:23:10|2577.24|2577.24|2577.96|2577.96|2577.96|2577.96|2577.23|2577.23|0
1606227800000|2020-11-24 14:23:20|2578.04|2578.04|2577.87|2577.87|2578.04|2578.04|2577.87|2577.87|0
1606227810000|2020-11-24 14:23:30|2577.9|2577.9|2578.07|2578.07|2578.07|2578.07|2577.9|2577.9|0
1606227820000|2020-11-24 14:23:40|2578.4|2578.4|2578.8|2578.8|2578.8|2578.8|2578.4|2578.4|0
1606227830000|2020-11-24 14:23:50|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|0
1606227840000|2020-11-24 14:24:00|2578.69|2578.69|2578.78|2578.78|2578.82|2578.82|2578.69|2578.69|0
1606227850000|2020-11-24 14:24:10|2578.79|2578.79|2578.78|2578.78|2578.79|2578.79|2578.78|2578.78|0
1606227860000|2020-11-24 14:24:20|2578.79|2578.79|2578.76|2578.76|2578.79|2578.79|2578.76|2578.76|0
1606227870000|2020-11-24 14:24:30|2578.82|2578.82|2578.84|2578.84|2578.99|2578.99|2578.82|2578.82|0
1606227880000|2020-11-24 14:24:40|2578.83|2578.83|2578.9|2578.9|2578.9|2578.9|2578.83|2578.83|0
1606227890000|2020-11-24 14:24:50|2578.96|2578.96|2578.66|2578.66|2579.01|2579.01|2578.66|2578.66|0
1606227900000|2020-11-24 14:25:00|2578.49|2578.49|2578.92|2578.92|2579.25|2579.25|2578.49|2578.49|0
1606227910000|2020-11-24 14:25:10|2578.8|2578.8|2578.71|2578.71|2578.8|2578.8|2578.64|2578.64|0
1606227920000|2020-11-24 14:25:20|2578.66|2578.66|2578.2|2578.2|2578.66|2578.66|2578.2|2578.2|0
1606227930000|2020-11-24 14:25:30|2578.04|2578.04|2578.09|2578.09|2578.09|2578.09|2577.92|2577.92|0
1606227940000|2020-11-24 14:25:40|2578.03|2578.03|2578.06|2578.06|2578.06|2578.06|2578.03|2578.03|0
1606227950000|2020-11-24 14:25:50|2578.12|2578.12|2578.29|2578.29|2578.29|2578.29|2578.12|2578.12|0
1606227960000|2020-11-24 14:26:00|2578.34|2578.34|2578.46|2578.46|2578.46|2578.46|2578.34|2578.34|0
1606227970000|2020-11-24 14:26:10|2578.38|2578.38|2579.05|2579.05|2579.09|2579.09|2578.38|2578.38|0
1606227980000|2020-11-24 14:26:20|2579.21|2579.21|2579.4|2579.4|2579.4|2579.4|2579.21|2579.21|0
1606227990000|2020-11-24 14:26:30|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|0
1606228000000|2020-11-24 14:26:40|2579.27|2579.27|2579.49|2579.49|2579.49|2579.49|2579.27|2579.27|0
1606228010000|2020-11-24 14:26:50|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|2579.32|0
1606228020000|2020-11-24 14:27:00|2579.16|2579.16|2579.05|2579.05|2579.27|2579.27|2578.88|2578.88|0
1606228030000|2020-11-24 14:27:10|2578.99|2578.99|2579.21|2579.21|2579.21|2579.21|2578.77|2578.77|0
1606228040000|2020-11-24 14:27:20|2579.22|2579.22|2579.23|2579.23|2579.24|2579.24|2579.21|2579.21|0
1606228050000|2020-11-24 14:27:30|2579.28|2579.28|2579.27|2579.27|2579.35|2579.35|2579.27|2579.27|0
1606228060000|2020-11-24 14:27:40|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|2579.25|0
1606228070000|2020-11-24 14:27:50|2579.03|2579.03|2578.69|2578.69|2579.03|2579.03|2578.69|2578.69|0
1606228080000|2020-11-24 14:28:00|2578.86|2578.86|2578.3|2578.3|2578.86|2578.86|2578.3|2578.3|0
1606228090000|2020-11-24 14:28:10|2578.24|2578.24|2577.96|2577.96|2578.24|2578.24|2577.96|2577.96|0
1606228100000|2020-11-24 14:28:20|2577.93|2577.93|2577.9|2577.9|2578.08|2578.08|2577.73|2577.73|0
1606228110000|2020-11-24 14:28:30|2578.01|2578.01|2577.96|2577.96|2578.01|2578.01|2577.84|2577.84|0
1606228120000|2020-11-24 14:28:40|2577.79|2577.79|2578.43|2578.43|2578.43|2578.43|2577.79|2577.79|0
1606228130000|2020-11-24 14:28:50|2578.5|2578.5|2578.37|2578.37|2578.61|2578.61|2578.37|2578.37|0
1606228140000|2020-11-24 14:29:00|2578.48|2578.48|2578.82|2578.82|2578.82|2578.82|2578.48|2578.48|0
1606228150000|2020-11-24 14:29:10|2578.9|2578.9|2579.33|2579.33|2579.33|2579.33|2578.84|2578.84|0
1606228160000|2020-11-24 14:29:20|2579.32|2579.32|2579.34|2579.34|2579.4|2579.4|2579.32|2579.32|0
1606228170000|2020-11-24 14:29:30|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|2579.35|0
1606228180000|2020-11-24 14:29:40|2579.36|2579.36|2579.32|2579.32|2579.36|2579.36|2579.25|2579.25|0
1606228190000|2020-11-24 14:29:50|2579.37|2579.37|2579.53|2579.53|2579.53|2579.53|2579.35|2579.35|0
1606228200000|2020-11-24 14:30:00|2579.39|2579.39|2581.52|2581.52|2581.52|2581.52|2579.39|2579.39|0
1606228210000|2020-11-24 14:30:10|2581.5|2581.5|2582.85|2582.85|2582.85|2582.85|2581.5|2581.5|0
1606228220000|2020-11-24 14:30:20|2582.89|2582.89|2583.19|2583.19|2583.47|2583.47|2582.87|2582.87|0
1606228230000|2020-11-24 14:30:30|2583.13|2583.13|2582.96|2582.96|2583.17|2583.17|2582.96|2582.96|0
1606228240000|2020-11-24 14:30:40|2582.79|2582.79|2582.77|2582.77|2582.79|2582.79|2582.77|2582.77|0
1606228250000|2020-11-24 14:30:50|2582.6|2582.6|2582.78|2582.78|2582.84|2582.84|2582.6|2582.6|0
1606228260000|2020-11-24 14:31:00|2582.69|2582.69|2582.1|2582.1|2582.69|2582.69|2582.1|2582.1|0
1606228270000|2020-11-24 14:31:10|2581.92|2581.92|2582.42|2582.42|2582.42|2582.42|2581.92|2581.92|0
1606228280000|2020-11-24 14:31:20|2582.31|2582.31|2581.86|2581.86|2582.32|2582.32|2581.84|2581.84|0
1606228290000|2020-11-24 14:31:30|2581.8|2581.8|2581.36|2581.36|2581.8|2581.8|2581.19|2581.19|0
1606228300000|2020-11-24 14:31:40|2581.37|2581.37|2580.86|2580.86|2581.37|2581.37|2580.63|2580.63|0
1606228310000|2020-11-24 14:31:50|2580.81|2580.81|2581.19|2581.19|2581.19|2581.19|2580.69|2580.69|0
1606228320000|2020-11-24 14:32:00|2581.42|2581.42|2581.4|2581.4|2581.42|2581.42|2580.86|2580.86|0
1606228330000|2020-11-24 14:32:10|2581.57|2581.57|2581.98|2581.98|2581.98|2581.98|2581.51|2581.51|0
1606228340000|2020-11-24 14:32:20|2581.82|2581.82|2582.1|2582.1|2582.33|2582.33|2581.82|2581.82|0
1606228350000|2020-11-24 14:32:30|2582.14|2582.14|2582.36|2582.36|2582.36|2582.36|2582.02|2582.02|0
1606228360000|2020-11-24 14:32:40|2582.37|2582.37|2582.42|2582.42|2582.65|2582.65|2582.37|2582.37|0
1606228370000|2020-11-24 14:32:50|2582.44|2582.44|2582.59|2582.59|2582.59|2582.59|2582.38|2582.38|0
1606228380000|2020-11-24 14:33:00|2582.63|2582.63|2583.52|2583.52|2583.52|2583.52|2582.63|2582.63|0
1606228390000|2020-11-24 14:33:10|2583.64|2583.64|2583.25|2583.25|2583.69|2583.69|2582.97|2582.97|0
1606228400000|2020-11-24 14:33:20|2583.22|2583.22|2583.35|2583.35|2583.35|2583.35|2583.02|2583.02|0
1606228410000|2020-11-24 14:33:30|2583.19|2583.19|2582.98|2582.98|2583.19|2583.19|2582.53|2582.53|0
1606228420000|2020-11-24 14:33:40|2582.82|2582.82|2583.35|2583.35|2583.51|2583.51|2582.82|2582.82|0
1606228430000|2020-11-24 14:33:50|2583.26|2583.26|2583.91|2583.91|2583.91|2583.91|2583.26|2583.26|0
1606228440000|2020-11-24 14:34:00|2583.92|2583.92|2584.54|2584.54|2584.54|2584.54|2583.92|2583.92|0
1606228450000|2020-11-24 14:34:10|2584.49|2584.49|2585.04|2585.04|2585.04|2585.04|2584.37|2584.37|0
1606228460000|2020-11-24 14:34:20|2585|2585|2584.57|2584.57|2585.53|2585.53|2584.57|2584.57|0
1606228470000|2020-11-24 14:34:30|2584.56|2584.56|2584.82|2584.82|2584.87|2584.87|2584.49|2584.49|0
1606228480000|2020-11-24 14:34:40|2584.98|2584.98|2584.42|2584.42|2584.98|2584.98|2584.42|2584.42|0
1606228490000|2020-11-24 14:34:50|2584.39|2584.39|2584.34|2584.34|2584.45|2584.45|2584.12|2584.12|0
1606228500000|2020-11-24 14:35:00|2583.85|2583.85|2583.38|2583.38|2583.88|2583.88|2583.27|2583.27|0
1606228510000|2020-11-24 14:35:10|2583.42|2583.42|2582.9|2582.9|2583.42|2583.42|2582.9|2582.9|0
1606228520000|2020-11-24 14:35:20|2582.79|2582.79|2582.33|2582.33|2582.79|2582.79|2582.33|2582.33|0
1606228530000|2020-11-24 14:35:30|2582.27|2582.27|2583.26|2583.26|2583.43|2583.43|2582.27|2582.27|0
1606228540000|2020-11-24 14:35:40|2583.09|2583.09|2583.5|2583.5|2583.5|2583.5|2582.81|2582.81|0
1606228550000|2020-11-24 14:35:50|2583.45|2583.45|2583.97|2583.97|2583.97|2583.97|2583.34|2583.34|0
1606228560000|2020-11-24 14:36:00|2584.13|2584.13|2584.58|2584.58|2584.58|2584.58|2584.12|2584.12|0
1606228570000|2020-11-24 14:36:10|2584.41|2584.41|2584.3|2584.3|2584.42|2584.42|2584.19|2584.19|0
1606228580000|2020-11-24 14:36:20|2583.8|2583.8|2584.67|2584.67|2584.67|2584.67|2583.8|2583.8|0
1606228590000|2020-11-24 14:36:30|2584.78|2584.78|2585.01|2585.01|2585.01|2585.01|2584.63|2584.63|0
1606228600000|2020-11-24 14:36:40|2584.85|2584.85|2584.63|2584.63|2585.01|2585.01|2584.62|2584.62|0
1606228610000|2020-11-24 14:36:50|2584.62|2584.62|2584.57|2584.57|2584.68|2584.68|2584.57|2584.57|0
1606228620000|2020-11-24 14:37:00|2584.74|2584.74|2584.63|2584.63|2584.74|2584.74|2584.51|2584.51|0
1606228630000|2020-11-24 14:37:10|2584.55|2584.55|2584.51|2584.51|2584.72|2584.72|2584.06|2584.06|0
1606228640000|2020-11-24 14:37:20|2584.49|2584.49|2584.9|2584.9|2584.9|2584.9|2584.4|2584.4|0
1606228650000|2020-11-24 14:37:30|2584.73|2584.73|2585.52|2585.52|2585.54|2585.54|2584.73|2584.73|0
1606228660000|2020-11-24 14:37:40|2585.69|2585.69|2586.69|2586.69|2586.69|2586.69|2585.69|2585.69|0
1606228670000|2020-11-24 14:37:50|2586.86|2586.86|2586.92|2586.92|2587.02|2587.02|2586.86|2586.86|0
1606228680000|2020-11-24 14:38:00|2586.91|2586.91|2587.87|2587.87|2587.87|2587.87|2586.91|2586.91|0
1606228690000|2020-11-24 14:38:10|2587.98|2587.98|2588.28|2588.28|2588.28|2588.28|2587.98|2587.98|0
1606228700000|2020-11-24 14:38:20|2588.22|2588.22|2588.13|2588.13|2588.3|2588.3|2588.13|2588.13|0
1606228710000|2020-11-24 14:38:30|2587.97|2587.97|2587.64|2587.64|2587.97|2587.97|2587.53|2587.53|0
1606228720000|2020-11-24 14:38:40|2587.66|2587.66|2587.72|2587.72|2587.73|2587.73|2587.66|2587.66|0
1606228730000|2020-11-24 14:38:50|2587.83|2587.83|2587.82|2587.82|2587.93|2587.93|2587.78|2587.78|0
1606228740000|2020-11-24 14:39:00|2587.93|2587.93|2587.57|2587.57|2587.93|2587.93|2587.41|2587.41|0
1606228750000|2020-11-24 14:39:10|2587.58|2587.58|2587.47|2587.47|2587.69|2587.69|2587.47|2587.47|0
1606228760000|2020-11-24 14:39:20|2587.41|2587.41|2587.43|2587.43|2587.6|2587.6|2587.41|2587.41|0
1606228770000|2020-11-24 14:39:30|2587.42|2587.42|2586.81|2586.81|2587.43|2587.43|2586.81|2586.81|0
1606228780000|2020-11-24 14:39:40|2586.75|2586.75|2587.09|2587.09|2587.09|2587.09|2586.41|2586.41|0
1606228790000|2020-11-24 14:39:50|2587.15|2587.15|2586.86|2586.86|2587.15|2587.15|2586.86|2586.86|0
1606228800000|2020-11-24 14:40:00|2586.7|2586.7|2587.27|2587.27|2587.27|2587.27|2586.7|2586.7|0
1606228810000|2020-11-24 14:40:10|2587.38|2587.38|2588.06|2588.06|2588.06|2588.06|2587.38|2587.38|0
1606228820000|2020-11-24 14:40:20|2588.11|2588.11|2587.8|2587.8|2588.11|2588.11|2587.58|2587.58|0
1606228830000|2020-11-24 14:40:30|2587.74|2587.74|2587.44|2587.44|2587.8|2587.8|2587.38|2587.38|0
1606228840000|2020-11-24 14:40:40|2587.38|2587.38|2586.62|2586.62|2587.38|2587.38|2586.51|2586.51|0
1606228850000|2020-11-24 14:40:50|2586.29|2586.29|2586.34|2586.34|2586.34|2586.34|2586.28|2586.28|0
1606228860000|2020-11-24 14:41:00|2586.32|2586.32|2586.33|2586.33|2586.33|2586.33|2586.31|2586.31|0
1606228870000|2020-11-24 14:41:10|2586.66|2586.66|2587.24|2587.24|2587.24|2587.24|2586.51|2586.51|0
1606228880000|2020-11-24 14:41:20|2586.91|2586.91|2586.73|2586.73|2586.91|2586.91|2586.73|2586.73|0
1606228890000|2020-11-24 14:41:30|2586.57|2586.57|2585.79|2585.79|2586.57|2586.57|2585.79|2585.79|0
1606228900000|2020-11-24 14:41:40|2586.45|2586.45|2586.46|2586.46|2586.46|2586.46|2586.45|2586.45|0
1606228910000|2020-11-24 14:41:50|2586.51|2586.51|2586.94|2586.94|2587.12|2587.12|2586.39|2586.39|0
1606228920000|2020-11-24 14:42:00|2587|2587|2587|2587|2587|2587|2587|2587|0
1606228930000|2020-11-24 14:42:10|2587.22|2587.22|2586.96|2586.96|2587.28|2587.28|2586.96|2586.96|0
1606228940000|2020-11-24 14:42:20|2587.13|2587.13|2586.96|2586.96|2587.16|2587.16|2586.79|2586.79|0
1606228950000|2020-11-24 14:42:30|2586.79|2586.79|2586.69|2586.69|2586.79|2586.79|2586.69|2586.69|0
1606228960000|2020-11-24 14:42:40|2586.7|2586.7|2586.42|2586.42|2586.7|2586.7|2586.42|2586.42|0
1606228970000|2020-11-24 14:42:50|2586.53|2586.53|2586.61|2586.61|2586.77|2586.77|2586.52|2586.52|0
1606228980000|2020-11-24 14:43:00|2586.58|2586.58|2586.4|2586.4|2586.69|2586.69|2586.4|2586.4|0
1606228990000|2020-11-24 14:43:10|2586.44|2586.44|2585.42|2585.42|2586.5|2586.5|2585.42|2585.42|0
1606229000000|2020-11-24 14:43:20|2585.3|2585.3|2584.63|2584.63|2585.36|2585.36|2584.63|2584.63|0
1606229010000|2020-11-24 14:43:30|2584.64|2584.64|2584.69|2584.69|2584.69|2584.69|2584.63|2584.63|0
1606229020000|2020-11-24 14:43:40|2584.85|2584.85|2584.19|2584.19|2584.85|2584.85|2584.19|2584.19|0
1606229030000|2020-11-24 14:43:50|2584.24|2584.24|2584.49|2584.49|2584.49|2584.49|2584.24|2584.24|0
1606229040000|2020-11-24 14:44:00|2584.65|2584.65|2585.45|2585.45|2585.45|2585.45|2584.65|2584.65|0
1606229050000|2020-11-24 14:44:10|2585.5|2585.5|2586.61|2586.61|2586.61|2586.61|2585.5|2585.5|0
1606229060000|2020-11-24 14:44:20|2586.67|2586.67|2586.61|2586.61|2586.67|2586.67|2586.5|2586.5|0
1606229070000|2020-11-24 14:44:30|2586.78|2586.78|2588.15|2588.15|2588.15|2588.15|2586.78|2586.78|0
1606229080000|2020-11-24 14:44:40|2588.09|2588.09|2588.7|2588.7|2588.8|2588.8|2587.92|2587.92|0
1606229090000|2020-11-24 14:44:50|2588.86|2588.86|2588.59|2588.59|2588.87|2588.87|2588.59|2588.59|0
1606229100000|2020-11-24 14:45:00|2588.67|2588.67|2588.34|2588.34|2588.67|2588.67|2588.34|2588.34|0
1606229110000|2020-11-24 14:45:10|2588.25|2588.25|2588.25|2588.25|2588.42|2588.42|2588.25|2588.25|0
1606229120000|2020-11-24 14:45:20|2588.24|2588.24|2587.76|2587.76|2588.24|2588.24|2587.76|2587.76|0
1606229130000|2020-11-24 14:45:30|2587.93|2587.93|2587.64|2587.64|2587.93|2587.93|2587.41|2587.41|0
1606229140000|2020-11-24 14:45:40|2587.81|2587.81|2588.11|2588.11|2588.11|2588.11|2587.81|2587.81|0
1606229150000|2020-11-24 14:45:50|2588.29|2588.29|2588.73|2588.73|2588.96|2588.96|2588.29|2588.29|0
1606229160000|2020-11-24 14:46:00|2588.56|2588.56|2588.99|2588.99|2589.23|2589.23|2588.56|2588.56|0
1606229170000|2020-11-24 14:46:10|2588.93|2588.93|2588.6|2588.6|2588.93|2588.93|2588.6|2588.6|0
1606229180000|2020-11-24 14:46:20|2588.43|2588.43|2587.84|2587.84|2588.43|2588.43|2587.83|2587.83|0
1606229190000|2020-11-24 14:46:30|2587.81|2587.81|2587.14|2587.14|2587.81|2587.81|2587.14|2587.14|0
1606229200000|2020-11-24 14:46:40|2587.25|2587.25|2587.76|2587.76|2587.76|2587.76|2587.25|2587.25|0
1606229210000|2020-11-24 14:46:50|2587.93|2587.93|2588.35|2588.35|2588.35|2588.35|2587.93|2587.93|0
1606229220000|2020-11-24 14:47:00|2588.29|2588.29|2588.52|2588.52|2588.52|2588.52|2588.13|2588.13|0
1606229230000|2020-11-24 14:47:10|2588.47|2588.47|2587.57|2587.57|2588.47|2588.47|2587.57|2587.57|0
1606229240000|2020-11-24 14:47:20|2587.74|2587.74|2587.5|2587.5|2587.74|2587.74|2587.1|2587.1|0
1606229250000|2020-11-24 14:47:30|2587.49|2587.49|2588.17|2588.17|2588.26|2588.26|2587.41|2587.41|0
1606229260000|2020-11-24 14:47:40|2588.23|2588.23|2588.33|2588.33|2588.39|2588.39|2588.23|2588.23|0
1606229270000|2020-11-24 14:47:50|2588.39|2588.39|2587.7|2587.7|2588.39|2588.39|2587.53|2587.53|0
1606229280000|2020-11-24 14:48:00|2587.76|2587.76|2587.78|2587.78|2588|2588|2587.68|2587.68|0
1606229290000|2020-11-24 14:48:10|2587.72|2587.72|2587.22|2587.22|2587.72|2587.72|2587.08|2587.08|0
1606229300000|2020-11-24 14:48:20|2587.61|2587.61|2587.4|2587.4|2587.61|2587.61|2587.4|2587.4|0
1606229310000|2020-11-24 14:48:30|2587.35|2587.35|2587.37|2587.37|2587.44|2587.44|2587.33|2587.33|0
1606229320000|2020-11-24 14:48:40|2587.2|2587.2|2586.66|2586.66|2587.2|2587.2|2586.66|2586.66|0
1606229330000|2020-11-24 14:48:50|2586.5|2586.5|2586.29|2586.29|2586.5|2586.5|2586.29|2586.29|0
1606229340000|2020-11-24 14:49:00|2586.28|2586.28|2586.32|2586.32|2586.32|2586.32|2586.22|2586.22|0
1606229350000|2020-11-24 14:49:10|2586.21|2586.21|2586.13|2586.13|2586.21|2586.21|2586|2586|0
1606229360000|2020-11-24 14:49:20|2586.05|2586.05|2585.32|2585.32|2586.05|2586.05|2585.32|2585.32|0
1606229370000|2020-11-24 14:49:30|2585.31|2585.31|2585.37|2585.37|2585.57|2585.57|2585.31|2585.31|0
1606229380000|2020-11-24 14:49:40|2585.33|2585.33|2586.5|2586.5|2586.83|2586.83|2585.16|2585.16|0
1606229390000|2020-11-24 14:49:50|2586.52|2586.52|2587.68|2587.68|2587.74|2587.74|2586.51|2586.51|0
1606229400000|2020-11-24 14:50:00|2587.84|2587.84|2588.6|2588.6|2588.63|2588.63|2587.83|2587.83|0
1606229410000|2020-11-24 14:50:10|2588.54|2588.54|2588.32|2588.32|2588.71|2588.71|2588.15|2588.15|0
1606229420000|2020-11-24 14:50:20|2588.2|2588.2|2588.49|2588.49|2588.49|2588.49|2588.2|2588.2|0
1606229430000|2020-11-24 14:50:30|2588.5|2588.5|2587.94|2587.94|2588.52|2588.52|2587.94|2587.94|0
1606229440000|2020-11-24 14:50:40|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.66|2587.66|0
1606229450000|2020-11-24 14:50:50|2587.95|2587.95|2588.28|2588.28|2588.29|2588.29|2587.95|2587.95|0
1606229460000|2020-11-24 14:51:00|2588.31|2588.31|2588.82|2588.82|2588.82|2588.82|2588.28|2588.28|0
1606229470000|2020-11-24 14:51:10|2588.88|2588.88|2588.89|2588.89|2588.9|2588.9|2588.88|2588.88|0
1606229480000|2020-11-24 14:51:20|2588.94|2588.94|2588.66|2588.66|2588.94|2588.94|2588.66|2588.66|0
1606229490000|2020-11-24 14:51:30|2588.6|2588.6|2588.68|2588.68|2588.72|2588.72|2588.54|2588.54|0
1606229500000|2020-11-24 14:51:40|2588.69|2588.69|2588.69|2588.69|2588.69|2588.69|2588.69|2588.69|0
1606229510000|2020-11-24 14:51:50|2588.87|2588.87|2588.49|2588.49|2588.98|2588.98|2588.49|2588.49|0
1606229520000|2020-11-24 14:52:00|2588.65|2588.65|2588.76|2588.76|2588.98|2588.98|2588.65|2588.65|0
1606229530000|2020-11-24 14:52:10|2588.7|2588.7|2588.26|2588.26|2588.76|2588.76|2588.26|2588.26|0
1606229540000|2020-11-24 14:52:20|2588.2|2588.2|2588.69|2588.69|2588.7|2588.7|2588.2|2588.2|0
1606229550000|2020-11-24 14:52:30|2588.68|2588.68|2589.2|2589.2|2589.2|2589.2|2588.68|2588.68|0
1606229560000|2020-11-24 14:52:40|2589.19|2589.19|2589.28|2589.28|2589.56|2589.56|2589.19|2589.19|0
1606229570000|2020-11-24 14:52:50|2589.33|2589.33|2589|2589|2589.45|2589.45|2589|2589|0
1606229580000|2020-11-24 14:53:00|2589.04|2589.04|2589.42|2589.42|2589.42|2589.42|2589.04|2589.04|0
1606229590000|2020-11-24 14:53:10|2589.25|2589.25|2589.09|2589.09|2589.26|2589.26|2589.09|2589.09|0
1606229600000|2020-11-24 14:53:20|2588.98|2588.98|2588.67|2588.67|2588.98|2588.98|2588.67|2588.67|0
1606229610000|2020-11-24 14:53:30|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|0
1606229620000|2020-11-24 14:53:40|2588.9|2588.9|2588.95|2588.95|2588.95|2588.95|2588.73|2588.73|0
1606229630000|2020-11-24 14:53:50|2588.72|2588.72|2589.73|2589.73|2589.95|2589.95|2588.72|2588.72|0
1606229640000|2020-11-24 14:54:00|2589.4|2589.4|2588.79|2588.79|2589.57|2589.57|2588.79|2588.79|0
1606229650000|2020-11-24 14:54:10|2588.73|2588.73|2588.62|2588.62|2588.73|2588.73|2588.51|2588.51|0
1606229660000|2020-11-24 14:54:20|2588.59|2588.59|2588.93|2588.93|2588.93|2588.93|2588.59|2588.59|0
1606229670000|2020-11-24 14:54:30|2588.99|2588.99|2589|2589|2589.06|2589.06|2588.89|2588.89|0
1606229680000|2020-11-24 14:54:40|2589.16|2589.16|2589.07|2589.07|2589.24|2589.24|2589.07|2589.07|0
1606229690000|2020-11-24 14:54:50|2589.18|2589.18|2589.3|2589.3|2589.3|2589.3|2589.18|2589.18|0
1606229700000|2020-11-24 14:55:00|2589.21|2589.21|2589.13|2589.13|2589.32|2589.32|2588.96|2588.96|0
1606229710000|2020-11-24 14:55:10|2589.24|2589.24|2589.07|2589.07|2589.24|2589.24|2589.07|2589.07|0
1606229720000|2020-11-24 14:55:20|2588.96|2588.96|2589.06|2589.06|2589.13|2589.13|2588.82|2588.82|0
1606229730000|2020-11-24 14:55:30|2588.94|2588.94|2588.81|2588.81|2588.94|2588.94|2588.74|2588.74|0
1606229740000|2020-11-24 14:55:40|2588.84|2588.84|2589.63|2589.63|2589.66|2589.66|2588.81|2588.81|0
1606229750000|2020-11-24 14:55:50|2589.65|2589.65|2590|2590|2590|2590|2589.65|2589.65|0
1606229760000|2020-11-24 14:56:00|2590.06|2590.06|2590.6|2590.6|2590.6|2590.6|2590.06|2590.06|0
1606229770000|2020-11-24 14:56:10|2590.68|2590.68|2590.74|2590.74|2590.74|2590.74|2590.68|2590.68|0
1606229780000|2020-11-24 14:56:20|2590.69|2590.69|2590.8|2590.8|2591.08|2591.08|2590.69|2590.69|0
1606229790000|2020-11-24 14:56:30|2590.85|2590.85|2590.96|2590.96|2590.96|2590.96|2590.84|2590.84|0
1606229800000|2020-11-24 14:56:40|2590.98|2590.98|2591.07|2591.07|2591.1|2591.1|2590.96|2590.96|0
1606229810000|2020-11-24 14:56:50|2591.08|2591.08|2591.04|2591.04|2591.08|2591.08|2591.04|2591.04|0
1606229820000|2020-11-24 14:57:00|2591.11|2591.11|2591.36|2591.36|2591.36|2591.36|2591.11|2591.11|0
1606229830000|2020-11-24 14:57:10|2591.53|2591.53|2591.66|2591.66|2591.98|2591.98|2591.53|2591.53|0
1606229840000|2020-11-24 14:57:20|2591.49|2591.49|2590.85|2590.85|2591.49|2591.49|2590.82|2590.82|0
1606229850000|2020-11-24 14:57:30|2590.8|2590.8|2591.09|2591.09|2591.09|2591.09|2590.76|2590.76|0
1606229860000|2020-11-24 14:57:40|2590.76|2590.76|2590.56|2590.56|2590.76|2590.76|2590.56|2590.56|0
1606229870000|2020-11-24 14:57:50|2590.89|2590.89|2591.34|2591.34|2591.5|2591.5|2590.84|2590.84|0
1606229880000|2020-11-24 14:58:00|2591.5|2591.5|2591.98|2591.98|2591.98|2591.98|2591.5|2591.5|0
1606229890000|2020-11-24 14:58:10|2591.81|2591.81|2591.95|2591.95|2591.95|2591.95|2591.7|2591.7|0
1606229900000|2020-11-24 14:58:20|2591.89|2591.89|2591.67|2591.67|2591.89|2591.89|2591.67|2591.67|0
1606229910000|2020-11-24 14:58:30|2591.71|2591.71|2592.36|2592.36|2592.38|2592.38|2591.71|2591.71|0
1606229920000|2020-11-24 14:58:40|2592.19|2592.19|2592.08|2592.08|2592.19|2592.19|2592.08|2592.08|0
1606229930000|2020-11-24 14:58:50|2592.02|2592.02|2592.2|2592.2|2592.2|2592.2|2591.98|2591.98|0
1606229940000|2020-11-24 14:59:00|2592.21|2592.21|2592.72|2592.72|2592.72|2592.72|2592.21|2592.21|0
1606229950000|2020-11-24 14:59:10|2592.88|2592.88|2593.48|2593.48|2593.64|2593.64|2592.88|2592.88|0
1606229960000|2020-11-24 14:59:20|2593.31|2593.31|2593.36|2593.36|2593.59|2593.59|2593.31|2593.31|0
1606229970000|2020-11-24 14:59:30|2593.7|2593.7|2593.41|2593.41|2593.7|2593.7|2593.36|2593.36|0
1606229980000|2020-11-24 14:59:40|2593.23|2593.23|2592.79|2592.79|2593.23|2593.23|2592.79|2592.79|0
1606229990000|2020-11-24 14:59:50|2592.62|2592.62|2592.9|2592.9|2592.9|2592.9|2592.34|2592.34|0
1606230000000|2020-11-24 15:00:00|2593.06|2593.06|2592.6|2592.6|2593.07|2593.07|2592.6|2592.6|0
1606230010000|2020-11-24 15:00:10|2592.21|2592.21|2592.91|2592.91|2593.07|2593.07|2592.2|2592.2|0
1606230020000|2020-11-24 15:00:20|2592.85|2592.85|2592.61|2592.61|2592.94|2592.94|2592.61|2592.61|0
1606230030000|2020-11-24 15:00:30|2592.78|2592.78|2592.31|2592.31|2592.78|2592.78|2592.31|2592.31|0
1606230040000|2020-11-24 15:00:40|2592.48|2592.48|2593.24|2593.24|2593.24|2593.24|2592.48|2592.48|0
1606230050000|2020-11-24 15:00:50|2593.12|2593.12|2593.09|2593.09|2593.26|2593.26|2593.02|2593.02|0
1606230060000|2020-11-24 15:01:00|2593.2|2593.2|2593.07|2593.07|2593.37|2593.37|2592.92|2592.92|0
1606230070000|2020-11-24 15:01:10|2593.4|2593.4|2593.23|2593.23|2593.4|2593.4|2593.23|2593.23|0
1606230080000|2020-11-24 15:01:20|2593.07|2593.07|2593.51|2593.51|2593.56|2593.56|2593.07|2593.07|0
1606230090000|2020-11-24 15:01:30|2593.56|2593.56|2593.9|2593.9|2593.9|2593.9|2593.56|2593.56|0
1606230100000|2020-11-24 15:01:40|2593.73|2593.73|2593.19|2593.19|2593.73|2593.73|2593.19|2593.19|0
1606230110000|2020-11-24 15:01:50|2593.36|2593.36|2593.24|2593.24|2593.36|2593.36|2593.03|2593.03|0
1606230120000|2020-11-24 15:02:00|2593.23|2593.23|2593.59|2593.59|2593.59|2593.59|2593.23|2593.23|0
1606230130000|2020-11-24 15:02:10|2593.67|2593.67|2593.77|2593.77|2594.05|2594.05|2593.67|2593.67|0
1606230140000|2020-11-24 15:02:20|2593.6|2593.6|2593.38|2593.38|2593.6|2593.6|2593.36|2593.36|0
1606230150000|2020-11-24 15:02:30|2593.72|2593.72|2593.77|2593.77|2593.77|2593.77|2593.61|2593.61|0
1606230160000|2020-11-24 15:02:40|2593.61|2593.61|2593.15|2593.15|2593.77|2593.77|2593.15|2593.15|0
1606230170000|2020-11-24 15:02:50|2593.11|2593.11|2592.94|2592.94|2593.11|2593.11|2592.94|2592.94|0
1606230180000|2020-11-24 15:03:00|2593.27|2593.27|2593.77|2593.77|2593.77|2593.77|2593.27|2593.27|0
1606230190000|2020-11-24 15:03:10|2593.81|2593.81|2594.3|2594.3|2594.3|2594.3|2593.81|2593.81|0
1606230200000|2020-11-24 15:03:20|2594.22|2594.22|2594.26|2594.26|2594.32|2594.32|2594.21|2594.21|0
1606230210000|2020-11-24 15:03:30|2594.15|2594.15|2594.69|2594.69|2594.71|2594.71|2594.15|2594.15|0
1606230220000|2020-11-24 15:03:40|2594.75|2594.75|2594.85|2594.85|2594.96|2594.96|2594.75|2594.75|0
1606230230000|2020-11-24 15:03:50|2595.02|2595.02|2594.76|2594.76|2595.06|2595.06|2594.6|2594.6|0
1606230240000|2020-11-24 15:04:00|2594.82|2594.82|2594.87|2594.87|2595.15|2595.15|2594.65|2594.65|0
1606230250000|2020-11-24 15:04:10|2594.93|2594.93|2595.17|2595.17|2595.17|2595.17|2594.93|2594.93|0
1606230260000|2020-11-24 15:04:20|2595.23|2595.23|2595.98|2595.98|2595.98|2595.98|2595.23|2595.23|0
1606230270000|2020-11-24 15:04:30|2596.04|2596.04|2596.43|2596.43|2596.43|2596.43|2596.04|2596.04|0
1606230280000|2020-11-24 15:04:40|2596.51|2596.51|2596.71|2596.71|2596.71|2596.71|2596.51|2596.51|0
1606230290000|2020-11-24 15:04:50|2596.87|2596.87|2597.3|2597.3|2597.32|2597.32|2596.87|2596.87|0
1606230300000|2020-11-24 15:05:00|2597.4|2597.4|2597.5|2597.5|2597.55|2597.55|2597.22|2597.22|0
1606230310000|2020-11-24 15:05:10|2597.67|2597.67|2598|2598|2598.06|2598.06|2597.67|2597.67|0
1606230320000|2020-11-24 15:05:20|2597.84|2597.84|2597.54|2597.54|2597.84|2597.84|2597.54|2597.54|0
1606230330000|2020-11-24 15:05:30|2597.6|2597.6|2597.71|2597.71|2597.71|2597.71|2597.26|2597.26|0
1606230340000|2020-11-24 15:05:40|2597.83|2597.83|2597.95|2597.95|2598.11|2598.11|2597.73|2597.73|0
1606230350000|2020-11-24 15:05:50|2597.99|2597.99|2597.95|2597.95|2597.99|2597.99|2597.95|2597.95|0
1606230360000|2020-11-24 15:06:00|2597.98|2597.98|2598.07|2598.07|2598.08|2598.08|2596.69|2596.69|0
1606230370000|2020-11-24 15:06:10|2598.22|2598.22|2596.81|2596.81|2598.22|2598.22|2596.81|2596.81|0
1606230380000|2020-11-24 15:06:20|2596.97|2596.97|2596.66|2596.66|2597.14|2597.14|2596.66|2596.66|0
1606230390000|2020-11-24 15:06:30|2596.82|2596.82|2596.88|2596.88|2596.88|2596.88|2596.54|2596.54|0
1606230400000|2020-11-24 15:06:40|2597.04|2597.04|2597.22|2597.22|2597.22|2597.22|2596.71|2596.71|0
1606230410000|2020-11-24 15:06:50|2597.27|2597.27|2598.26|2598.26|2598.26|2598.26|2597.27|2597.27|0
1606230420000|2020-11-24 15:07:00|2598.42|2598.42|2598.18|2598.18|2598.42|2598.42|2598.09|2598.09|0
1606230430000|2020-11-24 15:07:10|2598.02|2598.02|2598.02|2598.02|2598.02|2598.02|2597.85|2597.85|0
1606230440000|2020-11-24 15:07:20|2598.07|2598.07|2597.73|2597.73|2598.07|2598.07|2597.73|2597.73|0
1606230450000|2020-11-24 15:07:30|2597.77|2597.77|2597.8|2597.8|2597.98|2597.98|2597.76|2597.76|0
1606230460000|2020-11-24 15:07:40|2597.81|2597.81|2597.51|2597.51|2597.85|2597.85|2597.51|2597.51|0
1606230470000|2020-11-24 15:07:50|2597.57|2597.57|2597.39|2597.39|2597.57|2597.57|2596.93|2596.93|0
1606230480000|2020-11-24 15:08:00|2597.43|2597.43|2597.66|2597.66|2597.67|2597.67|2597.43|2597.43|0
1606230490000|2020-11-24 15:08:10|2597.62|2597.62|2597.2|2597.2|2597.66|2597.66|2597.2|2597.2|0
1606230500000|2020-11-24 15:08:20|2597.24|2597.24|2596.65|2596.65|2597.24|2597.24|2596.65|2596.65|0
1606230510000|2020-11-24 15:08:30|2596.58|2596.58|2595.37|2595.37|2596.58|2596.58|2595.37|2595.37|0
1606230520000|2020-11-24 15:08:40|2595.2|2595.2|2594.44|2594.44|2595.2|2595.2|2594.34|2594.34|0
1606230530000|2020-11-24 15:08:50|2594.4|2594.4|2594.83|2594.83|2594.89|2594.89|2594.4|2594.4|0
1606230540000|2020-11-24 15:09:00|2594.94|2594.94|2595|2595|2595.22|2595.22|2594.85|2594.85|0
1606230550000|2020-11-24 15:09:10|2594.99|2594.99|2595.02|2595.02|2595.02|2595.02|2594.82|2594.82|0
1606230560000|2020-11-24 15:09:20|2594.52|2594.52|2594.51|2594.51|2594.85|2594.85|2594.35|2594.35|0
1606230570000|2020-11-24 15:09:30|2594.47|2594.47|2594.82|2594.82|2594.84|2594.84|2594.47|2594.47|0
1606230580000|2020-11-24 15:09:40|2594.85|2594.85|2594.86|2594.86|2595.19|2595.19|2594.82|2594.82|0
1606230590000|2020-11-24 15:09:50|2595.03|2595.03|2594.99|2594.99|2595.1|2595.1|2594.76|2594.76|0
1606230600000|2020-11-24 15:10:00|2594.82|2594.82|2595.02|2595.02|2595.53|2595.53|2594.82|2594.82|0
1606230610000|2020-11-24 15:10:10|2594.69|2594.69|2594.49|2594.49|2594.69|2594.69|2594.45|2594.45|0
1606230620000|2020-11-24 15:10:20|2594.32|2594.32|2593.88|2593.88|2594.32|2594.32|2592.71|2592.71|0
1606230630000|2020-11-24 15:10:30|2593.9|2593.9|2593.62|2593.62|2594.07|2594.07|2593.4|2593.4|0
1606230640000|2020-11-24 15:10:40|2593.66|2593.66|2594.25|2594.25|2594.25|2594.25|2593.55|2593.55|0
1606230650000|2020-11-24 15:10:50|2593.58|2593.58|2594.19|2594.19|2594.19|2594.19|2593.58|2593.58|0
1606230660000|2020-11-24 15:11:00|2594.15|2594.15|2593.9|2593.9|2594.29|2594.29|2593.9|2593.9|0
1606230670000|2020-11-24 15:11:10|2593.86|2593.86|2593.56|2593.56|2593.86|2593.86|2593.53|2593.53|0
1606230680000|2020-11-24 15:11:20|2593.52|2593.52|2593.52|2593.52|2593.55|2593.55|2593.36|2593.36|0
1606230690000|2020-11-24 15:11:30|2593.64|2593.64|2593.62|2593.62|2593.64|2593.64|2593.62|2593.62|0
1606230700000|2020-11-24 15:11:40|2593.61|2593.61|2593.57|2593.57|2593.94|2593.94|2593.57|2593.57|0
1606230710000|2020-11-24 15:11:50|2593.4|2593.4|2593.37|2593.37|2593.4|2593.4|2593.37|2593.37|0
1606230720000|2020-11-24 15:12:00|2593.25|2593.25|2593.21|2593.21|2593.75|2593.75|2593.15|2593.15|0
1606230730000|2020-11-24 15:12:10|2593.04|2593.04|2592.38|2592.38|2593.04|2593.04|2592.38|2592.38|0
1606230740000|2020-11-24 15:12:20|2592.34|2592.34|2593.36|2593.36|2593.36|2593.36|2592.27|2592.27|0
1606230750000|2020-11-24 15:12:30|2593.47|2593.47|2593.19|2593.19|2593.64|2593.64|2593.19|2593.19|0
1606230760000|2020-11-24 15:12:40|2593.14|2593.14|2592.97|2592.97|2593.14|2593.14|2592.97|2592.97|0
1606230770000|2020-11-24 15:12:50|2593.03|2593.03|2593.25|2593.25|2593.25|2593.25|2593.03|2593.03|0
1606230780000|2020-11-24 15:13:00|2593.42|2593.42|2594.33|2594.33|2594.38|2594.38|2593.42|2593.42|0
1606230790000|2020-11-24 15:13:10|2594.36|2594.36|2594.55|2594.55|2594.55|2594.55|2594.29|2594.29|0
1606230800000|2020-11-24 15:13:20|2594.51|2594.51|2593.73|2593.73|2594.51|2594.51|2593.73|2593.73|0
1606230810000|2020-11-24 15:13:30|2593.9|2593.9|2594|2594|2594.06|2594.06|2593.9|2593.9|0
1606230820000|2020-11-24 15:13:40|2593.84|2593.84|2593.17|2593.17|2593.84|2593.84|2593.17|2593.17|0
1606230830000|2020-11-24 15:13:50|2593.21|2593.21|2593.38|2593.38|2593.38|2593.38|2593.21|2593.21|0
1606230840000|2020-11-24 15:14:00|2593.55|2593.55|2593.66|2593.66|2593.66|2593.66|2593.55|2593.55|0
1606230850000|2020-11-24 15:14:10|2593.61|2593.61|2593.58|2593.58|2593.72|2593.72|2593.37|2593.37|0
1606230860000|2020-11-24 15:14:20|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|2593.75|0
1606230870000|2020-11-24 15:14:30|2594.46|2594.46|2594.03|2594.03|2594.46|2594.46|2594.02|2594.02|0
1606230880000|2020-11-24 15:14:40|2594.09|2594.09|2593.8|2593.8|2594.09|2594.09|2593.8|2593.8|0
1606230890000|2020-11-24 15:14:50|2593.97|2593.97|2593.75|2593.75|2593.97|2593.97|2593.63|2593.63|0
1606230900000|2020-11-24 15:15:00|2593.4|2593.4|2593.04|2593.04|2593.4|2593.4|2592.97|2592.97|0
1606230910000|2020-11-24 15:15:10|2593.15|2593.15|2594.15|2594.15|2594.15|2594.15|2593.11|2593.11|0
1606230920000|2020-11-24 15:15:20|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|0
1606230930000|2020-11-24 15:15:30|2593.95|2593.95|2594.44|2594.44|2594.44|2594.44|2593.95|2593.95|0
1606230940000|2020-11-24 15:15:40|2594.28|2594.28|2593.59|2593.59|2594.28|2594.28|2593.48|2593.48|0
1606230950000|2020-11-24 15:15:50|2593.47|2593.47|2593.55|2593.55|2593.69|2593.69|2593.47|2593.47|0
1606230960000|2020-11-24 15:16:00|2593.89|2593.89|2594.17|2594.17|2594.28|2594.28|2593.89|2593.89|0
1606230970000|2020-11-24 15:16:10|2594.23|2594.23|2593.51|2593.51|2594.23|2594.23|2593.51|2593.51|0
1606230980000|2020-11-24 15:16:20|2593.56|2593.56|2593.3|2593.3|2593.7|2593.7|2593.3|2593.3|0
1606230990000|2020-11-24 15:16:30|2593.36|2593.36|2593.59|2593.59|2593.75|2593.75|2593.36|2593.36|0
1606231000000|2020-11-24 15:16:40|2593.53|2593.53|2592.52|2592.52|2593.58|2593.58|2592.52|2592.52|0
1606231010000|2020-11-24 15:16:50|2592.4|2592.4|2592.65|2592.65|2592.65|2592.65|2592.39|2592.39|0
1606231020000|2020-11-24 15:17:00|2592.81|2592.81|2592.93|2592.93|2592.98|2592.98|2592.76|2592.76|0
1606231030000|2020-11-24 15:17:10|2592.94|2592.94|2592.8|2592.8|2593.1|2593.1|2592.65|2592.65|0
1606231040000|2020-11-24 15:17:20|2593.13|2593.13|2592.74|2592.74|2593.13|2593.13|2592.74|2592.74|0
1606231050000|2020-11-24 15:17:30|2592.71|2592.71|2593.12|2593.12|2593.12|2593.12|2592.71|2592.71|0
1606231060000|2020-11-24 15:17:40|2593.23|2593.23|2592.22|2592.22|2593.33|2593.33|2592.22|2592.22|0
1606231070000|2020-11-24 15:17:50|2592.1|2592.1|2591.86|2591.86|2592.32|2592.32|2591.69|2591.69|0
1606231080000|2020-11-24 15:18:00|2591.84|2591.84|2592.47|2592.47|2592.47|2592.47|2591.76|2591.76|0
1606231090000|2020-11-24 15:18:10|2592.42|2592.42|2592.3|2592.3|2592.47|2592.47|2592.3|2592.3|0
1606231100000|2020-11-24 15:18:20|2591.97|2591.97|2592.57|2592.57|2592.57|2592.57|2591.97|2591.97|0
1606231110000|2020-11-24 15:18:30|2592.51|2592.51|2592.59|2592.59|2592.59|2592.59|2592.51|2592.51|0
1606231120000|2020-11-24 15:18:40|2592.7|2592.7|2593.31|2593.31|2593.31|2593.31|2592.64|2592.64|0
1606231130000|2020-11-24 15:18:50|2593.48|2593.48|2592.77|2592.77|2593.48|2593.48|2592.77|2592.77|0
1606231140000|2020-11-24 15:19:00|2592.83|2592.83|2593.05|2593.05|2593.05|2593.05|2592.83|2592.83|0
1606231150000|2020-11-24 15:19:10|2593.39|2593.39|2593.71|2593.71|2593.89|2593.89|2593.22|2593.22|0
1606231160000|2020-11-24 15:19:20|2594.04|2594.04|2594.47|2594.47|2594.51|2594.51|2593.99|2593.99|0
1606231170000|2020-11-24 15:19:30|2594.3|2594.3|2594.3|2594.3|2594.47|2594.47|2593.87|2593.87|0
1606231180000|2020-11-24 15:19:40|2594.63|2594.63|2594.86|2594.86|2594.86|2594.86|2594.63|2594.63|0
1606231190000|2020-11-24 15:19:50|2594.9|2594.9|2595.48|2595.48|2595.48|2595.48|2594.84|2594.84|0
1606231200000|2020-11-24 15:20:00|2595.59|2595.59|2595.54|2595.54|2595.72|2595.72|2595.22|2595.22|0
1606231210000|2020-11-24 15:20:10|2595.7|2595.7|2596.46|2596.46|2596.46|2596.46|2595.7|2595.7|0
1606231220000|2020-11-24 15:20:20|2596.57|2596.57|2597.08|2597.08|2597.41|2597.41|2596.57|2596.57|0
1606231230000|2020-11-24 15:20:30|2597.24|2597.24|2597.41|2597.41|2597.47|2597.47|2597.14|2597.14|0
1606231240000|2020-11-24 15:20:40|2597.35|2597.35|2597.03|2597.03|2597.41|2597.41|2597.03|2597.03|0
1606231250000|2020-11-24 15:20:50|2597.09|2597.09|2597.45|2597.45|2597.45|2597.45|2597.09|2597.09|0
1606231260000|2020-11-24 15:21:00|2597.34|2597.34|2597.29|2597.29|2597.45|2597.45|2597.29|2597.29|0
1606231270000|2020-11-24 15:21:10|2597.32|2597.32|2597.49|2597.49|2597.49|2597.49|2597.32|2597.32|0
1606231280000|2020-11-24 15:21:20|2597.38|2597.38|2597.16|2597.16|2597.38|2597.38|2597.16|2597.16|0
1606231290000|2020-11-24 15:21:30|2596.98|2596.98|2595.87|2595.87|2596.98|2596.98|2595.87|2595.87|0
1606231300000|2020-11-24 15:21:40|2595.73|2595.73|2595.39|2595.39|2595.73|2595.73|2595.28|2595.28|0
1606231310000|2020-11-24 15:21:50|2595.41|2595.41|2595.39|2595.39|2595.41|2595.41|2595.37|2595.37|0
1606231320000|2020-11-24 15:22:00|2595.06|2595.06|2595.14|2595.14|2595.14|2595.14|2594.81|2594.81|0
1606231330000|2020-11-24 15:22:10|2594.98|2594.98|2595.2|2595.2|2595.2|2595.2|2594.98|2594.98|0
1606231340000|2020-11-24 15:22:20|2595.27|2595.27|2595.31|2595.31|2595.36|2595.36|2595.19|2595.19|0
1606231350000|2020-11-24 15:22:30|2595.2|2595.2|2595.9|2595.9|2595.9|2595.9|2595.2|2595.2|0
1606231360000|2020-11-24 15:22:40|2595.86|2595.86|2596.19|2596.19|2596.35|2596.35|2595.86|2595.86|0
1606231370000|2020-11-24 15:22:50|2596.03|2596.03|2595.93|2595.93|2596.03|2596.03|2595.7|2595.7|0
1606231380000|2020-11-24 15:23:00|2595.9|2595.9|2595.32|2595.32|2595.9|2595.9|2595.26|2595.26|0
1606231390000|2020-11-24 15:23:10|2595.15|2595.15|2594.91|2594.91|2595.15|2595.15|2594.8|2594.8|0
1606231400000|2020-11-24 15:23:20|2594.87|2594.87|2595.37|2595.37|2595.46|2595.46|2594.87|2594.87|0
1606231410000|2020-11-24 15:23:30|2595.43|2595.43|2594.72|2594.72|2595.43|2595.43|2594.44|2594.44|0
1606231420000|2020-11-24 15:23:40|2594.76|2594.76|2594.97|2594.97|2595.31|2595.31|2594.76|2594.76|0
1606231430000|2020-11-24 15:23:50|2595.14|2595.14|2594.92|2594.92|2595.14|2595.14|2594.92|2594.92|0
1606231440000|2020-11-24 15:24:00|2595.25|2595.25|2594.43|2594.43|2595.25|2595.25|2594.43|2594.43|0
1606231450000|2020-11-24 15:24:10|2594.59|2594.59|2594.86|2594.86|2594.92|2594.92|2594.59|2594.59|0
1606231460000|2020-11-24 15:24:20|2594.53|2594.53|2594.04|2594.04|2594.69|2594.69|2593.87|2593.87|0
1606231470000|2020-11-24 15:24:30|2594.08|2594.08|2594.5|2594.5|2594.5|2594.5|2594.08|2594.08|0
1606231480000|2020-11-24 15:24:40|2594.66|2594.66|2594.5|2594.5|2594.66|2594.66|2594.39|2594.39|0
1606231490000|2020-11-24 15:24:50|2594.28|2594.28|2594.1|2594.1|2594.28|2594.28|2594.1|2594.1|0
1606231500000|2020-11-24 15:25:00|2594.27|2594.27|2595.28|2595.28|2595.45|2595.45|2594.27|2594.27|0
1606231510000|2020-11-24 15:25:10|2595.39|2595.39|2595.5|2595.5|2595.5|2595.5|2595.39|2595.39|0
1606231520000|2020-11-24 15:25:20|2595.34|2595.34|2595.1|2595.1|2595.34|2595.34|2595.06|2595.06|0
1606231530000|2020-11-24 15:25:30|2595.06|2595.06|2595.26|2595.26|2595.37|2595.37|2594.84|2594.84|0
1606231540000|2020-11-24 15:25:40|2595.32|2595.32|2595.78|2595.78|2595.83|2595.83|2595.32|2595.32|0
1606231550000|2020-11-24 15:25:50|2595.92|2595.92|2595.91|2595.91|2596.09|2596.09|2595.86|2595.86|0
1606231560000|2020-11-24 15:26:00|2595.86|2595.86|2596.02|2596.02|2596.02|2596.02|2595.83|2595.83|0
1606231570000|2020-11-24 15:26:10|2595.94|2595.94|2595.56|2595.56|2595.97|2595.97|2595.56|2595.56|0
1606231580000|2020-11-24 15:26:20|2595.52|2595.52|2595.52|2595.52|2595.52|2595.52|2595.48|2595.48|0
1606231590000|2020-11-24 15:26:30|2595.58|2595.58|2596.52|2596.52|2596.74|2596.74|2595.41|2595.41|0
1606231600000|2020-11-24 15:26:40|2597.34|2597.34|2598.62|2598.62|2598.62|2598.62|2597.34|2597.34|0
1606231610000|2020-11-24 15:26:50|2598.51|2598.51|2598.17|2598.17|2598.51|2598.51|2598.17|2598.17|0
1606231620000|2020-11-24 15:27:00|2598.34|2598.34|2598.78|2598.78|2598.78|2598.78|2598.34|2598.34|0
1606231630000|2020-11-24 15:27:10|2598.28|2598.28|2598.71|2598.71|2598.87|2598.87|2598.12|2598.12|0
1606231640000|2020-11-24 15:27:20|2598.74|2598.74|2598.72|2598.72|2598.74|2598.74|2598.13|2598.13|0
1606231650000|2020-11-24 15:27:30|2598.66|2598.66|2598.55|2598.55|2598.66|2598.66|2598.5|2598.5|0
1606231660000|2020-11-24 15:27:40|2598.88|2598.88|2598.72|2598.72|2598.88|2598.88|2598.72|2598.72|0
1606231670000|2020-11-24 15:27:50|2598.55|2598.55|2598.23|2598.23|2598.55|2598.55|2598.23|2598.23|0
1606231680000|2020-11-24 15:28:00|2598.18|2598.18|2597.8|2597.8|2598.18|2598.18|2597.7|2597.7|0
1606231690000|2020-11-24 15:28:10|2598.02|2598.02|2598.74|2598.74|2598.76|2598.76|2598.02|2598.02|0
1606231700000|2020-11-24 15:28:20|2598.68|2598.68|2598.31|2598.31|2598.68|2598.68|2598.31|2598.31|0
1606231710000|2020-11-24 15:28:30|2598.23|2598.23|2598.44|2598.44|2598.7|2598.7|2598.23|2598.23|0
1606231720000|2020-11-24 15:28:40|2598.49|2598.49|2598.32|2598.32|2598.49|2598.49|2598.32|2598.32|0
1606231730000|2020-11-24 15:28:50|2598.21|2598.21|2598.38|2598.38|2598.38|2598.38|2598.1|2598.1|0
1606231740000|2020-11-24 15:29:00|2598.55|2598.55|2597.98|2597.98|2598.8|2598.8|2597.98|2597.98|0
1606231750000|2020-11-24 15:29:10|2597.82|2597.82|2597.72|2597.72|2598.26|2598.26|2597.72|2597.72|0
1606231760000|2020-11-24 15:29:20|2597.66|2597.66|2597.62|2597.62|2597.72|2597.72|2597.62|2597.62|0
1606231770000|2020-11-24 15:29:30|2597.66|2597.66|2597.49|2597.49|2597.66|2597.66|2597.29|2597.29|0
1606231780000|2020-11-24 15:29:40|2597.66|2597.66|2598.22|2598.22|2598.22|2598.22|2597.66|2597.66|0
1606231790000|2020-11-24 15:29:50|2598.05|2598.05|2598.37|2598.37|2598.48|2598.48|2598.05|2598.05|0
1606231800000|2020-11-24 15:30:00|2598.31|2598.31|2597.85|2597.85|2598.31|2598.31|2597.74|2597.74|0
1606231810000|2020-11-24 15:30:10|2597.69|2597.69|2597.78|2597.78|2597.78|2597.78|2597.4|2597.4|0
1606231820000|2020-11-24 15:30:20|2597.73|2597.73|2597.68|2597.68|2597.73|2597.73|2597.68|2597.68|0
1606231830000|2020-11-24 15:30:30|2597.72|2597.72|2597.96|2597.96|2598.08|2598.08|2597.72|2597.72|0
1606231840000|2020-11-24 15:30:40|2597.85|2597.85|2596.28|2596.28|2597.85|2597.85|2596.28|2596.28|0
1606231850000|2020-11-24 15:30:50|2596.26|2596.26|2596.09|2596.09|2596.32|2596.32|2596.09|2596.09|0
1606231860000|2020-11-24 15:31:00|2595.93|2595.93|2595.1|2595.1|2595.93|2595.93|2595.1|2595.1|0
1606231870000|2020-11-24 15:31:10|2595.04|2595.04|2595.38|2595.38|2595.38|2595.38|2594.79|2594.79|0
1606231880000|2020-11-24 15:31:20|2595.27|2595.27|2595.27|2595.27|2595.38|2595.38|2594.88|2594.88|0
1606231890000|2020-11-24 15:31:30|2595.39|2595.39|2595.5|2595.5|2595.55|2595.55|2595.39|2595.39|0
1606231900000|2020-11-24 15:31:40|2595.54|2595.54|2595.68|2595.68|2596.05|2596.05|2595.5|2595.5|0
1606231910000|2020-11-24 15:31:50|2595.62|2595.62|2595.46|2595.46|2595.62|2595.62|2595.46|2595.46|0
1606231920000|2020-11-24 15:32:00|2595.29|2595.29|2595.82|2595.82|2596.02|2596.02|2595.29|2595.29|0
1606231930000|2020-11-24 15:32:10|2595.65|2595.65|2595.51|2595.51|2595.76|2595.76|2595.51|2595.51|0
1606231940000|2020-11-24 15:32:20|2595.45|2595.45|2594.87|2594.87|2595.45|2595.45|2594.87|2594.87|0
1606231950000|2020-11-24 15:32:30|2595.2|2595.2|2594.75|2594.75|2595.26|2595.26|2594.3|2594.3|0
1606231960000|2020-11-24 15:32:40|2594.57|2594.57|2594.86|2594.86|2594.86|2594.86|2594.57|2594.57|0
1606231970000|2020-11-24 15:32:50|2594.89|2594.89|2594.76|2594.76|2594.97|2594.97|2594.43|2594.43|0
1606231980000|2020-11-24 15:33:00|2594.7|2594.7|2594.55|2594.55|2594.79|2594.79|2594.51|2594.51|0
1606231990000|2020-11-24 15:33:10|2594.72|2594.72|2595.94|2595.94|2595.94|2595.94|2594.72|2594.72|0
1606232000000|2020-11-24 15:33:20|2595.96|2595.96|2596.29|2596.29|2596.46|2596.46|2595.77|2595.77|0
1606232010000|2020-11-24 15:33:30|2596.13|2596.13|2596.09|2596.09|2596.31|2596.31|2595.92|2595.92|0
1606232020000|2020-11-24 15:33:40|2596.05|2596.05|2595.96|2595.96|2596.05|2596.05|2595.92|2595.92|0
1606232030000|2020-11-24 15:33:50|2595.85|2595.85|2595.83|2595.83|2596.28|2596.28|2595.83|2595.83|0
1606232040000|2020-11-24 15:34:00|2595.5|2595.5|2595.72|2595.72|2596|2596|2595.5|2595.5|0
1606232050000|2020-11-24 15:34:10|2595.55|2595.55|2595.5|2595.5|2595.55|2595.55|2595.5|2595.5|0
1606232060000|2020-11-24 15:34:20|2595.61|2595.61|2595.37|2595.37|2595.79|2595.79|2595.2|2595.2|0
1606232070000|2020-11-24 15:34:30|2595.4|2595.4|2594.64|2594.64|2595.4|2595.4|2594.42|2594.42|0
1606232080000|2020-11-24 15:34:40|2594.58|2594.58|2594.22|2594.22|2594.58|2594.58|2594.22|2594.22|0
1606232090000|2020-11-24 15:34:50|2594.39|2594.39|2594.38|2594.38|2594.4|2594.4|2594.38|2594.38|0
1606232100000|2020-11-24 15:35:00|2594.41|2594.41|2596.04|2596.04|2596.08|2596.08|2594.41|2594.41|0
1606232110000|2020-11-24 15:35:10|2596.09|2596.09|2596.8|2596.8|2596.8|2596.8|2596.09|2596.09|0
1606232120000|2020-11-24 15:35:20|2596.97|2596.97|2596.88|2596.88|2596.97|2596.97|2596.85|2596.85|0
1606232130000|2020-11-24 15:35:30|2596.82|2596.82|2596.42|2596.42|2596.82|2596.82|2596.27|2596.27|0
1606232140000|2020-11-24 15:35:40|2596.35|2596.35|2596.13|2596.13|2596.35|2596.35|2596.13|2596.13|0
1606232150000|2020-11-24 15:35:50|2596.35|2596.35|2596.13|2596.13|2596.35|2596.35|2596.13|2596.13|0
1606232160000|2020-11-24 15:36:00|2596.17|2596.17|2596.72|2596.72|2596.72|2596.72|2596.17|2596.17|0
1606232170000|2020-11-24 15:36:10|2596.76|2596.76|2596.76|2596.76|2596.76|2596.76|2596.76|2596.76|0
1606232180000|2020-11-24 15:36:20|2596.26|2596.26|2596.67|2596.67|2596.67|2596.67|2596.26|2596.26|0
1606232190000|2020-11-24 15:36:30|2596.71|2596.71|2596.74|2596.74|2596.74|2596.74|2596.38|2596.38|0
1606232200000|2020-11-24 15:36:40|2596.91|2596.91|2597.04|2597.04|2597.26|2597.26|2596.91|2596.91|0
1606232210000|2020-11-24 15:36:50|2596.88|2596.88|2596.65|2596.65|2596.88|2596.88|2596.6|2596.6|0
1606232220000|2020-11-24 15:37:00|2596.73|2596.73|2596.73|2596.73|2596.83|2596.83|2596.71|2596.71|0
1606232230000|2020-11-24 15:37:10|2596.79|2596.79|2597.25|2597.25|2597.27|2597.27|2596.79|2596.79|0
1606232240000|2020-11-24 15:37:20|2597.21|2597.21|2596.43|2596.43|2597.21|2597.21|2596.41|2596.41|0
1606232250000|2020-11-24 15:37:30|2596.38|2596.38|2596.01|2596.01|2596.38|2596.38|2596.01|2596.01|0
1606232260000|2020-11-24 15:37:40|2595.95|2595.95|2595.27|2595.27|2595.95|2595.95|2595.27|2595.27|0
1606232270000|2020-11-24 15:37:50|2595.21|2595.21|2594.85|2594.85|2595.21|2595.21|2594.85|2594.85|0
1606232280000|2020-11-24 15:38:00|2594.84|2594.84|2593.6|2593.6|2594.84|2594.84|2593.6|2593.6|0
1606232290000|2020-11-24 15:38:10|2593.66|2593.66|2593.88|2593.88|2593.88|2593.88|2593.6|2593.6|0
1606232300000|2020-11-24 15:38:20|2593.66|2593.66|2592.71|2592.71|2593.66|2593.66|2592.71|2592.71|0
1606232310000|2020-11-24 15:38:30|2592.51|2592.51|2592.59|2592.59|2592.79|2592.79|2592.51|2592.51|0
1606232320000|2020-11-24 15:38:40|2592.63|2592.63|2592.28|2592.28|2592.63|2592.63|2592.28|2592.28|0
1606232330000|2020-11-24 15:38:50|2592.11|2592.11|2592.14|2592.14|2592.25|2592.25|2591.84|2591.84|0
1606232340000|2020-11-24 15:39:00|2591.97|2591.97|2591.47|2591.47|2592.08|2592.08|2591.47|2591.47|0
1606232350000|2020-11-24 15:39:10|2591.4|2591.4|2591.1|2591.1|2591.4|2591.4|2591.1|2591.1|0
1606232360000|2020-11-24 15:39:20|2591.05|2591.05|2590.91|2590.91|2591.05|2591.05|2590.89|2590.89|0
1606232370000|2020-11-24 15:39:30|2590.23|2590.23|2589.79|2589.79|2590.24|2590.24|2589.79|2589.79|0
1606232380000|2020-11-24 15:39:40|2589.81|2589.81|2589.87|2589.87|2590.19|2590.19|2589.74|2589.74|0
1606232390000|2020-11-24 15:39:50|2589.7|2589.7|2589.81|2589.81|2589.87|2589.87|2589.7|2589.7|0
1606232400000|2020-11-24 15:40:00|2589.59|2589.59|2589.41|2589.41|2589.59|2589.59|2589.36|2589.36|0
1606232410000|2020-11-24 15:40:10|2589.37|2589.37|2589.54|2589.54|2589.61|2589.61|2589.37|2589.37|0
1606232420000|2020-11-24 15:40:20|2589.53|2589.53|2589.01|2589.01|2589.59|2589.59|2589.01|2589.01|0
1606232430000|2020-11-24 15:40:30|2588.78|2588.78|2589.83|2589.83|2589.83|2589.83|2588.78|2588.78|0
1606232440000|2020-11-24 15:40:40|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|0
1606232450000|2020-11-24 15:40:50|2589.76|2589.76|2589.52|2589.52|2589.76|2589.76|2589.36|2589.36|0
1606232460000|2020-11-24 15:41:00|2589.58|2589.58|2589.64|2589.64|2589.64|2589.64|2589.58|2589.58|0
1606232470000|2020-11-24 15:41:10|2589.47|2589.47|2589.51|2589.51|2589.51|2589.51|2589.3|2589.3|0
1606232480000|2020-11-24 15:41:20|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|0
1606232490000|2020-11-24 15:41:30|2589.29|2589.29|2589.3|2589.3|2589.58|2589.58|2589.29|2589.29|0
1606232500000|2020-11-24 15:41:40|2589.19|2589.19|2588.62|2588.62|2589.19|2589.19|2588.62|2588.62|0
1606232510000|2020-11-24 15:41:50|2588.79|2588.79|2589.22|2589.22|2589.27|2589.27|2588.79|2588.79|0
1606232520000|2020-11-24 15:42:00|2589.39|2589.39|2589.4|2589.4|2589.5|2589.5|2589.39|2589.39|0
1606232530000|2020-11-24 15:42:10|2589.23|2589.23|2588.88|2588.88|2589.23|2589.23|2588.88|2588.88|0
1606232540000|2020-11-24 15:42:20|2588.92|2588.92|2588.95|2588.95|2588.96|2588.96|2588.72|2588.72|0
1606232550000|2020-11-24 15:42:30|2589.06|2589.06|2589.73|2589.73|2589.73|2589.73|2589.06|2589.06|0
1606232560000|2020-11-24 15:42:40|2589.74|2589.74|2589.27|2589.27|2589.74|2589.74|2589.27|2589.27|0
1606232570000|2020-11-24 15:42:50|2589.33|2589.33|2589.49|2589.49|2589.49|2589.49|2589.33|2589.33|0
1606232580000|2020-11-24 15:43:00|2589.33|2589.33|2589.55|2589.55|2589.61|2589.61|2589.16|2589.16|0
1606232590000|2020-11-24 15:43:10|2589.61|2589.61|2589.44|2589.44|2589.61|2589.61|2589.44|2589.44|0
1606232600000|2020-11-24 15:43:20|2589.37|2589.37|2588.87|2588.87|2589.37|2589.37|2588.87|2588.87|0
1606232610000|2020-11-24 15:43:30|2588.91|2588.91|2588.91|2588.91|2588.91|2588.91|2588.91|2588.91|0
1606232620000|2020-11-24 15:43:40|2589.1|2589.1|2589.74|2589.74|2589.74|2589.74|2589.1|2589.1|0
1606232630000|2020-11-24 15:43:50|2589.7|2589.7|2589.72|2589.72|2589.72|2589.72|2589.59|2589.59|0
1606232640000|2020-11-24 15:44:00|2589.56|2589.56|2589.34|2589.34|2589.56|2589.56|2589.34|2589.34|0
1606232650000|2020-11-24 15:44:10|2589.23|2589.23|2589.04|2589.04|2589.26|2589.26|2589.04|2589.04|0
1606232660000|2020-11-24 15:44:20|2588.71|2588.71|2588.97|2588.97|2588.97|2588.97|2588.71|2588.71|0
1606232670000|2020-11-24 15:44:30|2589.03|2589.03|2589.28|2589.28|2589.28|2589.28|2589.03|2589.03|0
1606232680000|2020-11-24 15:44:40|2589.44|2589.44|2589.53|2589.53|2589.53|2589.53|2589.44|2589.44|0
1606232690000|2020-11-24 15:44:50|2589.2|2589.2|2589.65|2589.65|2589.65|2589.65|2589.2|2589.2|0
1606232700000|2020-11-24 15:45:00|2589.76|2589.76|2589.25|2589.25|2589.93|2589.93|2589.25|2589.25|0
1606232710000|2020-11-24 15:45:10|2589.19|2589.19|2589.38|2589.38|2589.49|2589.49|2589.19|2589.19|0
1606232720000|2020-11-24 15:45:20|2589.44|2589.44|2589.44|2589.44|2589.44|2589.44|2589.44|2589.44|0
1606232730000|2020-11-24 15:45:30|2589.6|2589.6|2590.02|2590.02|2590.02|2590.02|2589.6|2589.6|0
1606232740000|2020-11-24 15:45:40|2590.19|2590.19|2589.91|2589.91|2590.69|2590.69|2589.91|2589.91|0
1606232750000|2020-11-24 15:45:50|2589.95|2589.95|2590.82|2590.82|2590.82|2590.82|2589.94|2589.94|0
1606232760000|2020-11-24 15:46:00|2590.87|2590.87|2590.85|2590.85|2590.93|2590.93|2590.53|2590.53|0
1606232770000|2020-11-24 15:46:10|2591.02|2591.02|2591.07|2591.07|2591.07|2591.07|2591.02|2591.02|0
1606232780000|2020-11-24 15:46:20|2590.73|2590.73|2590.45|2590.45|2590.9|2590.9|2590.27|2590.27|0
1606232790000|2020-11-24 15:46:30|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|0
1606232800000|2020-11-24 15:46:40|2590.72|2590.72|2591.28|2591.28|2591.28|2591.28|2590.69|2590.69|0
1606232810000|2020-11-24 15:46:50|2591.45|2591.45|2591.07|2591.07|2591.45|2591.45|2590.94|2590.94|0
1606232820000|2020-11-24 15:47:00|2591.24|2591.24|2591.34|2591.34|2591.34|2591.34|2591.07|2591.07|0
1606232830000|2020-11-24 15:47:10|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|2591.17|0
1606232840000|2020-11-24 15:47:20|2591.23|2591.23|2591.12|2591.12|2591.23|2591.23|2591.06|2591.06|0
1606232850000|2020-11-24 15:47:30|2591.01|2591.01|2590.84|2590.84|2591.01|2591.01|2590.84|2590.84|0
1606232860000|2020-11-24 15:47:40|2591|2591|2591.44|2591.44|2591.44|2591.44|2591|2591|0
1606232870000|2020-11-24 15:47:50|2591.28|2591.28|2591.12|2591.12|2591.51|2591.51|2591.12|2591.12|0
1606232880000|2020-11-24 15:48:00|2590.96|2590.96|2591.7|2591.7|2591.7|2591.7|2590.79|2590.79|0
1606232890000|2020-11-24 15:48:10|2591.69|2591.69|2592.02|2592.02|2592.07|2592.07|2591.69|2591.69|0
1606232900000|2020-11-24 15:48:20|2591.9|2591.9|2591.44|2591.44|2591.9|2591.9|2591.4|2591.4|0
1606232910000|2020-11-24 15:48:30|2591.61|2591.61|2591.84|2591.84|2591.84|2591.84|2591.55|2591.55|0
1606232920000|2020-11-24 15:48:40|2591.83|2591.83|2592.25|2592.25|2592.25|2592.25|2591.78|2591.78|0
1606232930000|2020-11-24 15:48:50|2592.23|2592.23|2592.33|2592.33|2592.34|2592.34|2592.23|2592.23|0
1606232940000|2020-11-24 15:49:00|2592.38|2592.38|2592.54|2592.54|2592.77|2592.77|2592.38|2592.38|0
1606232950000|2020-11-24 15:49:10|2592.62|2592.62|2593.11|2593.11|2593.11|2593.11|2592.62|2592.62|0
1606232960000|2020-11-24 15:49:20|2593.17|2593.17|2593.04|2593.04|2593.21|2593.21|2593.04|2593.04|0
1606232970000|2020-11-24 15:49:30|2592.93|2592.93|2593.21|2593.21|2593.27|2593.27|2592.93|2592.93|0
1606232980000|2020-11-24 15:49:40|2593.15|2593.15|2593.54|2593.54|2593.54|2593.54|2593.15|2593.15|0
1606232990000|2020-11-24 15:49:50|2593.66|2593.66|2593.81|2593.81|2594.01|2594.01|2593.65|2593.65|0
1606233000000|2020-11-24 15:50:00|2593.98|2593.98|2594.38|2594.38|2594.38|2594.38|2593.98|2593.98|0
1606233010000|2020-11-24 15:50:10|2594.46|2594.46|2594.76|2594.76|2594.79|2594.79|2594.46|2594.46|0
1606233020000|2020-11-24 15:50:20|2594.82|2594.82|2595.08|2595.08|2595.1|2595.1|2594.82|2594.82|0
1606233030000|2020-11-24 15:50:30|2595.1|2595.1|2595.15|2595.15|2595.19|2595.19|2595.05|2595.05|0
1606233040000|2020-11-24 15:50:40|2595.16|2595.16|2594.69|2594.69|2595.16|2595.16|2594.62|2594.62|0
1606233050000|2020-11-24 15:50:50|2594.53|2594.53|2593.45|2593.45|2594.53|2594.53|2593.45|2593.45|0
1606233060000|2020-11-24 15:51:00|2593.56|2593.56|2593.5|2593.5|2593.56|2593.56|2593.5|2593.5|0
1606233070000|2020-11-24 15:51:10|2593.51|2593.51|2594.1|2594.1|2594.1|2594.1|2593.51|2593.51|0
1606233080000|2020-11-24 15:51:20|2594.04|2594.04|2593.98|2593.98|2594.04|2594.04|2593.93|2593.93|0
1606233090000|2020-11-24 15:51:30|2593.75|2593.75|2593.51|2593.51|2593.75|2593.75|2593.35|2593.35|0
1606233100000|2020-11-24 15:51:40|2593.57|2593.57|2593.56|2593.56|2593.61|2593.61|2593.55|2593.55|0
1606233110000|2020-11-24 15:51:50|2593.5|2593.5|2593.34|2593.34|2593.5|2593.5|2593.28|2593.28|0
1606233130000|2020-11-24 15:52:10|2593.28|2593.28|2593.05|2593.05|2593.28|2593.28|2593.02|2593.02|0
1606233140000|2020-11-24 15:52:20|2593.07|2593.07|2592.56|2592.56|2593.12|2593.12|2592.56|2592.56|0
1606233150000|2020-11-24 15:52:30|2592.9|2592.9|2593.18|2593.18|2593.18|2593.18|2592.9|2592.9|0
1606233160000|2020-11-24 15:52:40|2593.07|2593.07|2591.8|2591.8|2593.76|2593.76|2591.8|2591.8|0
1606233170000|2020-11-24 15:52:50|2591.47|2591.47|2591.11|2591.11|2591.47|2591.47|2591.11|2591.11|0
1606233180000|2020-11-24 15:53:00|2591.03|2591.03|2590.73|2590.73|2591.03|2591.03|2590.73|2590.73|0
1606233190000|2020-11-24 15:53:10|2590.79|2590.79|2591.12|2591.12|2591.12|2591.12|2590.79|2590.79|0
1606233200000|2020-11-24 15:53:20|2591.17|2591.17|2590.96|2590.96|2591.17|2591.17|2590.74|2590.74|0
1606233210000|2020-11-24 15:53:30|2591.13|2591.13|2591.17|2591.17|2591.17|2591.17|2591.13|2591.13|0
1606233220000|2020-11-24 15:53:40|2591.33|2591.33|2591.88|2591.88|2592.27|2592.27|2591.33|2591.33|0
1606233230000|2020-11-24 15:53:50|2591.82|2591.82|2592.11|2592.11|2592.11|2592.11|2591.82|2591.82|0
1606233240000|2020-11-24 15:54:00|2592.14|2592.14|2592.59|2592.59|2592.59|2592.59|2592.14|2592.14|0
1606233250000|2020-11-24 15:54:10|2591.93|2591.93|2592.07|2592.07|2592.09|2592.09|2591.93|2591.93|0
1606233260000|2020-11-24 15:54:20|2591.92|2591.92|2592.75|2592.75|2592.89|2592.89|2591.92|2591.92|0
1606233270000|2020-11-24 15:54:30|2592.76|2592.76|2594.68|2594.68|2594.68|2594.68|2592.76|2592.76|0
1606233280000|2020-11-24 15:54:40|2596.03|2596.03|2597.01|2597.01|2597.06|2597.06|2595.37|2595.37|0
1606233290000|2020-11-24 15:54:50|2597.06|2597.06|2598.04|2598.04|2599.19|2599.19|2597.06|2597.06|0
1606233300000|2020-11-24 15:55:00|2599.37|2599.37|2598.58|2598.58|2599.37|2599.37|2598.2|2598.2|0
1606233310000|2020-11-24 15:55:10|2598.52|2598.52|2599.78|2599.78|2599.8|2599.8|2598.52|2598.52|0
1606233320000|2020-11-24 15:55:20|2599.95|2599.95|2600.91|2600.91|2601.57|2601.57|2599.95|2599.95|0
1606233330000|2020-11-24 15:55:30|2600.52|2600.52|2601.09|2601.09|2601.37|2601.37|2600.52|2600.52|0
1606233340000|2020-11-24 15:55:40|2601.59|2601.59|2600.83|2600.83|2601.59|2601.59|2600.83|2600.83|0
1606233350000|2020-11-24 15:55:50|2600.77|2600.77|2600.4|2600.4|2600.96|2600.96|2600.4|2600.4|0
1606233360000|2020-11-24 15:56:00|2600.35|2600.35|2600.35|2600.35|2600.74|2600.74|2600.19|2600.19|0
1606233370000|2020-11-24 15:56:10|2600.41|2600.41|2599.97|2599.97|2600.41|2600.41|2599.8|2599.8|0
1606233380000|2020-11-24 15:56:20|2599.91|2599.91|2600.85|2600.85|2600.91|2600.91|2599.9|2599.9|0
1606233390000|2020-11-24 15:56:30|2600.91|2600.91|2601.63|2601.63|2601.63|2601.63|2600.87|2600.87|0
1606233400000|2020-11-24 15:56:40|2600.96|2600.96|2601.19|2601.19|2601.31|2601.31|2600.96|2600.96|0
1606233410000|2020-11-24 15:56:50|2601.35|2601.35|2601.34|2601.34|2601.35|2601.35|2601.3|2601.3|0
1606233420000|2020-11-24 15:57:00|2601.01|2601.01|2600.48|2600.48|2601.01|2601.01|2600.31|2600.31|0
1606233430000|2020-11-24 15:57:10|2600.42|2600.42|2599.63|2599.63|2600.48|2600.48|2599.46|2599.46|0
1606233440000|2020-11-24 15:57:20|2599.8|2599.8|2600.06|2600.06|2600.23|2600.23|2599.63|2599.63|0
1606233450000|2020-11-24 15:57:30|2600.12|2600.12|2600.1|2600.1|2600.27|2600.27|2600.1|2600.1|0
1606233460000|2020-11-24 15:57:40|2599.93|2599.93|2600.19|2600.19|2600.24|2600.24|2599.74|2599.74|0
1606233470000|2020-11-24 15:57:50|2600.02|2600.02|2600.03|2600.03|2600.24|2600.24|2599.97|2599.97|0
1606233480000|2020-11-24 15:58:00|2600.2|2600.2|2600.55|2600.55|2600.7|2600.7|2600.2|2600.2|0
1606233490000|2020-11-24 15:58:10|2600.71|2600.71|2600.87|2600.87|2600.87|2600.87|2600.71|2600.71|0
1606233500000|2020-11-24 15:58:20|2600.83|2600.83|2600.59|2600.59|2600.83|2600.83|2600.55|2600.55|0
1606233510000|2020-11-24 15:58:30|2600.42|2600.42|2600.65|2600.65|2600.65|2600.65|2600.42|2600.42|0
1606233520000|2020-11-24 15:58:40|2600.68|2600.68|2600.91|2600.91|2600.91|2600.91|2600.68|2600.68|0
1606233530000|2020-11-24 15:58:50|2600.74|2600.74|2601.75|2601.75|2601.75|2601.75|2600.74|2600.74|0
1606233540000|2020-11-24 15:59:00|2602.08|2602.08|2601.95|2601.95|2602.08|2602.08|2601.75|2601.75|0
1606233550000|2020-11-24 15:59:10|2602.01|2602.01|2602.23|2602.23|2602.24|2602.24|2601.89|2601.89|0
1606233560000|2020-11-24 15:59:20|2602.29|2602.29|2602.4|2602.4|2602.4|2602.4|2602.18|2602.18|0
1606233570000|2020-11-24 15:59:30|2602.46|2602.46|2603.19|2603.19|2603.19|2603.19|2602.46|2602.46|0
1606233580000|2020-11-24 15:59:40|2603.35|2603.35|2603.7|2603.7|2603.9|2603.9|2603.35|2603.35|0
1606233590000|2020-11-24 15:59:50|2603.64|2603.64|2603.49|2603.49|2603.65|2603.65|2603.47|2603.47|0
1606233600000|2020-11-24 16:00:00|2603.05|2603.05|2603.19|2603.19|2603.19|2603.19|2602.56|2602.56|0
1606233610000|2020-11-24 16:00:10|2603.03|2603.03|2602.78|2602.78|2603.17|2603.17|2602.72|2602.72|0
1606233620000|2020-11-24 16:00:20|2602.95|2602.95|2603.28|2603.28|2603.28|2603.28|2602.95|2602.95|0
1606233630000|2020-11-24 16:00:30|2603.45|2603.45|2603.4|2603.4|2603.46|2603.46|2603.24|2603.24|0
1606233640000|2020-11-24 16:00:40|2603.45|2603.45|2603.77|2603.77|2604.23|2604.23|2603.45|2603.45|0
1606233650000|2020-11-24 16:00:50|2603.93|2603.93|2603.25|2603.25|2603.93|2603.93|2603.09|2603.09|0
1606233660000|2020-11-24 16:01:00|2603.09|2603.09|2603.08|2603.08|2603.2|2603.2|2602.97|2602.97|0
1606233670000|2020-11-24 16:01:10|2603.25|2603.25|2603.47|2603.47|2603.47|2603.47|2603.25|2603.25|0
1606233680000|2020-11-24 16:01:20|2603.58|2603.58|2605.09|2605.09|2605.09|2605.09|2603.58|2603.58|0
1606233690000|2020-11-24 16:01:30|2605.2|2605.2|2605.93|2605.93|2605.93|2605.93|2605.13|2605.13|0
1606233700000|2020-11-24 16:01:40|2605.94|2605.94|2605.53|2605.53|2606.05|2606.05|2605.36|2605.36|0
1606233710000|2020-11-24 16:01:50|2605.49|2605.49|2605.41|2605.41|2605.49|2605.49|2605.15|2605.15|0
1606233720000|2020-11-24 16:02:00|2605.45|2605.45|2606.72|2606.72|2606.72|2606.72|2605.45|2605.45|0
1606233730000|2020-11-24 16:02:10|2606.88|2606.88|2607.75|2607.75|2607.86|2607.86|2606.88|2606.88|0
1606233740000|2020-11-24 16:02:20|2607.59|2607.59|2607.81|2607.81|2607.81|2607.81|2606.97|2606.97|0
1606233750000|2020-11-24 16:02:30|2607.75|2607.75|2608.17|2608.17|2608.38|2608.38|2607.75|2607.75|0
1606233760000|2020-11-24 16:02:40|2608.22|2608.22|2608.89|2608.89|2608.89|2608.89|2608.22|2608.22|0
1606233770000|2020-11-24 16:02:50|2608.84|2608.84|2608.84|2608.84|2609.01|2609.01|2608.84|2608.84|0
1606233780000|2020-11-24 16:03:00|2608.68|2608.68|2608.19|2608.19|2608.68|2608.68|2607.82|2607.82|0
1606233790000|2020-11-24 16:03:10|2608.25|2608.25|2608.46|2608.46|2608.63|2608.63|2608.14|2608.14|0
1606233800000|2020-11-24 16:03:20|2608.41|2608.41|2608.25|2608.25|2608.41|2608.41|2608.15|2608.15|0
1606233810000|2020-11-24 16:03:30|2608.19|2608.19|2608.33|2608.33|2608.36|2608.36|2608.19|2608.19|0
1606233820000|2020-11-24 16:03:40|2608.56|2608.56|2609.06|2609.06|2609.06|2609.06|2608.56|2608.56|0
1606233830000|2020-11-24 16:03:50|2609.18|2609.18|2609.42|2609.42|2609.42|2609.42|2609.1|2609.1|0
1606233840000|2020-11-24 16:04:00|2609.46|2609.46|2609.27|2609.27|2609.5|2609.5|2608.93|2608.93|0
1606233850000|2020-11-24 16:04:10|2609.21|2609.21|2609.06|2609.06|2609.21|2609.21|2609.01|2609.01|0
1606233860000|2020-11-24 16:04:20|2609.03|2609.03|2609.32|2609.32|2609.32|2609.32|2609.03|2609.03|0
1606233870000|2020-11-24 16:04:30|2609.35|2609.35|2608.72|2608.72|2609.52|2609.52|2608.25|2608.25|0
1606233880000|2020-11-24 16:04:40|2608.6|2608.6|2608.55|2608.55|2608.6|2608.6|2608.49|2608.49|0
1606233890000|2020-11-24 16:04:50|2608.71|2608.71|2609.14|2609.14|2609.14|2609.14|2608.55|2608.55|0
1606233900000|2020-11-24 16:05:00|2608.98|2608.98|2609.05|2609.05|2609.41|2609.41|2608.88|2608.88|0
1606233910000|2020-11-24 16:05:10|2609.09|2609.09|2609.26|2609.26|2609.26|2609.26|2609.03|2609.03|0
1606233920000|2020-11-24 16:05:20|2609.42|2609.42|2609.5|2609.5|2609.71|2609.71|2609.38|2609.38|0
1606233930000|2020-11-24 16:05:30|2609.56|2609.56|2610.02|2610.02|2610.06|2610.06|2609.56|2609.56|0
1606233940000|2020-11-24 16:05:40|2609.96|2609.96|2609.75|2609.75|2609.98|2609.98|2609.75|2609.75|0
1606233950000|2020-11-24 16:05:50|2609.92|2609.92|2608.91|2608.91|2609.92|2609.92|2608.91|2608.91|0
1606233960000|2020-11-24 16:06:00|2608.87|2608.87|2608.96|2608.96|2608.96|2608.96|2608.66|2608.66|0
1606233970000|2020-11-24 16:06:10|2609.02|2609.02|2608.32|2608.32|2609.02|2609.02|2607.96|2607.96|0
1606233980000|2020-11-24 16:06:20|2608.31|2608.31|2608.59|2608.59|2608.59|2608.59|2608.08|2608.08|0
1606233990000|2020-11-24 16:06:30|2608.76|2608.76|2608.84|2608.84|2608.98|2608.98|2608.65|2608.65|0
1606234000000|2020-11-24 16:06:40|2608.9|2608.9|2609.22|2609.22|2609.22|2609.22|2608.9|2608.9|0
1606234010000|2020-11-24 16:06:50|2609.33|2609.33|2609.69|2609.69|2609.69|2609.69|2609.33|2609.33|0
1606234020000|2020-11-24 16:07:00|2609.73|2609.73|2609.95|2609.95|2610.12|2610.12|2609.65|2609.65|0
1606234030000|2020-11-24 16:07:10|2609.58|2609.58|2609.91|2609.91|2609.91|2609.91|2609.58|2609.58|0
1606234040000|2020-11-24 16:07:20|2609.75|2609.75|2610.28|2610.28|2610.28|2610.28|2609.75|2609.75|0
1606234050000|2020-11-24 16:07:30|2610.12|2610.12|2610.17|2610.17|2610.17|2610.17|2609.95|2609.95|0
1606234060000|2020-11-24 16:07:40|2610.26|2610.26|2610.67|2610.67|2610.67|2610.67|2610.26|2610.26|0
1606234070000|2020-11-24 16:07:50|2610.72|2610.72|2611.12|2611.12|2611.29|2611.29|2610.72|2610.72|0
1606234080000|2020-11-24 16:08:00|2611.07|2611.07|2610.27|2610.27|2611.1|2611.1|2609.98|2609.98|0
1606234090000|2020-11-24 16:08:10|2610.22|2610.22|2610.62|2610.62|2610.68|2610.68|2610.22|2610.22|0
1606234100000|2020-11-24 16:08:20|2610.74|2610.74|2610.31|2610.31|2610.77|2610.77|2610.25|2610.25|0
1606234110000|2020-11-24 16:08:30|2610.2|2610.2|2610.09|2610.09|2610.2|2610.2|2609.8|2609.8|0
1606234120000|2020-11-24 16:08:40|2610.14|2610.14|2610.58|2610.58|2610.58|2610.58|2610.14|2610.14|0
1606234130000|2020-11-24 16:08:50|2611.04|2611.04|2611.24|2611.24|2611.45|2611.45|2611.04|2611.04|0
1606234140000|2020-11-24 16:09:00|2611.18|2611.18|2610.65|2610.65|2611.18|2611.18|2610.65|2610.65|0
1606234150000|2020-11-24 16:09:10|2610.64|2610.64|2610.06|2610.06|2610.64|2610.64|2609.92|2609.92|0
1606234160000|2020-11-24 16:09:20|2610.14|2610.14|2610.2|2610.2|2610.2|2610.2|2609.97|2609.97|0
1606234170000|2020-11-24 16:09:30|2610.11|2610.11|2609.29|2609.29|2610.11|2610.11|2609.29|2609.29|0
1606234180000|2020-11-24 16:09:40|2609.33|2609.33|2609.63|2609.63|2609.67|2609.67|2609.33|2609.33|0
1606234190000|2020-11-24 16:09:50|2609.57|2609.57|2609.91|2609.91|2610.02|2610.02|2609.57|2609.57|0
1606234200000|2020-11-24 16:10:00|2609.9|2609.9|2609.72|2609.72|2609.92|2609.92|2609.51|2609.51|0
1606234210000|2020-11-24 16:10:10|2609.7|2609.7|2609.32|2609.32|2609.7|2609.7|2609.12|2609.12|0
1606234220000|2020-11-24 16:10:20|2609.34|2609.34|2609.49|2609.49|2609.61|2609.61|2609.18|2609.18|0
1606234230000|2020-11-24 16:10:30|2609.43|2609.43|2609.04|2609.04|2609.43|2609.43|2609.04|2609.04|0
1606234240000|2020-11-24 16:10:40|2608.99|2608.99|2609.03|2609.03|2609.25|2609.25|2608.99|2608.99|0
1606234250000|2020-11-24 16:10:50|2608.97|2608.97|2608.8|2608.8|2608.97|2608.97|2608.78|2608.78|0
1606234260000|2020-11-24 16:11:00|2608.85|2608.85|2608.57|2608.57|2609.02|2609.02|2608.57|2608.57|0
1606234270000|2020-11-24 16:11:10|2608.53|2608.53|2608.07|2608.07|2608.53|2608.53|2607.8|2607.8|0
1606234280000|2020-11-24 16:11:20|2608.15|2608.15|2608.01|2608.01|2608.15|2608.15|2607.95|2607.95|0
1606234290000|2020-11-24 16:11:30|2608.13|2608.13|2608.22|2608.22|2608.39|2608.39|2608.13|2608.13|0
1606234300000|2020-11-24 16:11:40|2608.27|2608.27|2607.67|2607.67|2608.27|2608.27|2607.67|2607.67|0
1606234310000|2020-11-24 16:11:50|2607.55|2607.55|2607.47|2607.47|2607.55|2607.55|2607.47|2607.47|0
1606234320000|2020-11-24 16:12:00|2607.53|2607.53|2608.33|2608.33|2608.55|2608.55|2607.53|2607.53|0
1606234330000|2020-11-24 16:12:10|2608.5|2608.5|2608.66|2608.66|2608.66|2608.66|2608.27|2608.27|0
1606234340000|2020-11-24 16:12:20|2608.7|2608.7|2608.78|2608.78|2608.96|2608.96|2608.67|2608.67|0
1606234350000|2020-11-24 16:12:30|2608.95|2608.95|2608.75|2608.75|2609.03|2609.03|2608.68|2608.68|0
1606234360000|2020-11-24 16:12:40|2608.86|2608.86|2608.84|2608.84|2609.25|2609.25|2608.8|2608.8|0
1606234370000|2020-11-24 16:12:50|2608.9|2608.9|2608.52|2608.52|2608.9|2608.9|2608.52|2608.52|0
1606234380000|2020-11-24 16:13:00|2608.57|2608.57|2608.43|2608.43|2608.74|2608.74|2608.43|2608.43|0
1606234390000|2020-11-24 16:13:10|2608.49|2608.49|2608.54|2608.54|2608.54|2608.54|2608.49|2608.49|0
1606234400000|2020-11-24 16:13:20|2608.58|2608.58|2608.15|2608.15|2608.58|2608.58|2608.15|2608.15|0
1606234410000|2020-11-24 16:13:30|2607.65|2607.65|2607.73|2607.73|2607.73|2607.73|2607.65|2607.65|0
1606234420000|2020-11-24 16:13:40|2607.77|2607.77|2608.11|2608.11|2608.22|2608.22|2607.77|2607.77|0
1606234430000|2020-11-24 16:13:50|2608.22|2608.22|2608.12|2608.12|2608.28|2608.28|2608.01|2608.01|0
1606234440000|2020-11-24 16:14:00|2608.18|2608.18|2608.34|2608.34|2608.34|2608.34|2608.18|2608.18|0
1606234450000|2020-11-24 16:14:10|2608.37|2608.37|2608.32|2608.32|2608.37|2608.37|2608.32|2608.32|0
1606234460000|2020-11-24 16:14:20|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|2608.28|0
1606234470000|2020-11-24 16:14:30|2608.44|2608.44|2607.99|2607.99|2608.44|2608.44|2607.99|2607.99|0
1606234480000|2020-11-24 16:14:40|2607.82|2607.82|2607.82|2607.82|2607.82|2607.82|2607.22|2607.22|0
1606234490000|2020-11-24 16:14:50|2607.77|2607.77|2608.07|2608.07|2608.07|2608.07|2607.63|2607.63|0
1606234500000|2020-11-24 16:15:00|2608.24|2608.24|2608.25|2608.25|2608.25|2608.25|2607.96|2607.96|0
1606234510000|2020-11-24 16:15:10|2608.31|2608.31|2607.92|2607.92|2608.58|2608.58|2607.92|2607.92|0
1606234520000|2020-11-24 16:15:20|2607.96|2607.96|2608.14|2608.14|2608.25|2608.25|2607.96|2607.96|0
1606234530000|2020-11-24 16:15:30|2608.08|2608.08|2608.05|2608.05|2608.13|2608.13|2608.05|2608.05|0
1606234540000|2020-11-24 16:15:40|2608.11|2608.11|2607.57|2607.57|2608.21|2608.21|2607.57|2607.57|0
1606234550000|2020-11-24 16:15:50|2607.46|2607.46|2607.66|2607.66|2607.66|2607.66|2607.28|2607.28|0
1606234560000|2020-11-24 16:16:00|2607.71|2607.71|2608.2|2608.2|2608.2|2608.2|2607.71|2607.71|0
1606234570000|2020-11-24 16:16:10|2608.04|2608.04|2608.43|2608.43|2608.43|2608.43|2608.04|2608.04|0
1606234580000|2020-11-24 16:16:20|2608.59|2608.59|2608.65|2608.65|2608.88|2608.88|2608.26|2608.26|0
1606234590000|2020-11-24 16:16:30|2608.54|2608.54|2608.27|2608.27|2608.54|2608.54|2608.27|2608.27|0
1606234600000|2020-11-24 16:16:40|2608.32|2608.32|2608.93|2608.93|2608.93|2608.93|2608.32|2608.32|0
1606234610000|2020-11-24 16:16:50|2608.97|2608.97|2609.53|2609.53|2609.55|2609.55|2608.97|2608.97|0
1606234620000|2020-11-24 16:17:00|2609.56|2609.56|2610.03|2610.03|2610.03|2610.03|2609.56|2609.56|0
1606234630000|2020-11-24 16:17:10|2610.02|2610.02|2609.38|2609.38|2610.02|2610.02|2609.38|2609.38|0
1606234640000|2020-11-24 16:17:20|2609.44|2609.44|2609.52|2609.52|2609.91|2609.91|2609.44|2609.44|0
1606234650000|2020-11-24 16:17:30|2609.69|2609.69|2609.41|2609.41|2609.69|2609.69|2609.3|2609.3|0
1606234660000|2020-11-24 16:17:40|2609.47|2609.47|2609.46|2609.46|2609.53|2609.53|2609.3|2609.3|0
1606234670000|2020-11-24 16:17:50|2609.57|2609.57|2610.13|2610.13|2610.13|2610.13|2609.53|2609.53|0
1606234680000|2020-11-24 16:18:00|2610.07|2610.07|2609.97|2609.97|2610.07|2610.07|2609.86|2609.86|0
1606234690000|2020-11-24 16:18:10|2609.95|2609.95|2609.38|2609.38|2609.95|2609.95|2609.38|2609.38|0
1606234700000|2020-11-24 16:18:20|2609.49|2609.49|2609.49|2609.49|2609.93|2609.93|2609.49|2609.49|0
1606234710000|2020-11-24 16:18:30|2609.53|2609.53|2609.62|2609.62|2609.97|2609.97|2609.53|2609.53|0
1606234720000|2020-11-24 16:18:40|2609.66|2609.66|2610.3|2610.3|2610.3|2610.3|2609.66|2609.66|0
1606234730000|2020-11-24 16:18:50|2610.24|2610.24|2610.13|2610.13|2610.24|2610.24|2610.13|2610.13|0
1606234740000|2020-11-24 16:19:00|2610.07|2610.07|2610.28|2610.28|2610.57|2610.57|2609.94|2609.94|0
1606234750000|2020-11-24 16:19:10|2610.45|2610.45|2611.14|2611.14|2611.14|2611.14|2610.28|2610.28|0
1606234760000|2020-11-24 16:19:20|2611.19|2611.19|2611.31|2611.31|2611.53|2611.53|2611.14|2611.14|0
1606234770000|2020-11-24 16:19:30|2611.14|2611.14|2611.06|2611.06|2611.17|2611.17|2610.92|2610.92|0
1606234780000|2020-11-24 16:19:40|2611.04|2611.04|2611.04|2611.04|2611.16|2611.16|2610.98|2610.98|0
1606234790000|2020-11-24 16:19:50|2611.01|2611.01|2611.23|2611.23|2611.23|2611.23|2610.99|2610.99|0
1606234800000|2020-11-24 16:20:00|2611.34|2611.34|2612.03|2612.03|2612.03|2612.03|2611.34|2611.34|0
1606234810000|2020-11-24 16:20:10|2612.07|2612.07|2611.74|2611.74|2612.07|2612.07|2611.73|2611.73|0
1606234820000|2020-11-24 16:20:20|2611.78|2611.78|2612.22|2612.22|2612.22|2612.22|2611.42|2611.42|0
1606234830000|2020-11-24 16:20:30|2612.18|2612.18|2613|2613|2613|2613|2612.18|2612.18|0
1606234840000|2020-11-24 16:20:40|2613.07|2613.07|2613.1|2613.1|2613.42|2613.42|2612.74|2612.74|0
1606234850000|2020-11-24 16:20:50|2613.04|2613.04|2613.81|2613.81|2613.83|2613.83|2612.99|2612.99|0
1606234860000|2020-11-24 16:21:00|2613.76|2613.76|2613.48|2613.48|2613.97|2613.97|2613.48|2613.48|0
1606234870000|2020-11-24 16:21:10|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|0
1606234880000|2020-11-24 16:21:20|2613.48|2613.48|2613.69|2613.69|2613.73|2613.73|2613.48|2613.48|0
1606234890000|2020-11-24 16:21:30|2613.53|2613.53|2613.81|2613.81|2613.82|2613.82|2613.53|2613.53|0
1606234900000|2020-11-24 16:21:40|2613.8|2613.8|2613.94|2613.94|2614.03|2614.03|2613.59|2613.59|0
1606234910000|2020-11-24 16:21:50|2613.77|2613.77|2613.59|2613.59|2613.83|2613.83|2613.59|2613.59|0
1606234920000|2020-11-24 16:22:00|2613.54|2613.54|2613.56|2613.56|2613.89|2613.89|2613.5|2613.5|0
1606234930000|2020-11-24 16:22:10|2613.57|2613.57|2613.66|2613.66|2613.66|2613.66|2613.57|2613.57|0
1606234940000|2020-11-24 16:22:20|2613.83|2613.83|2613.35|2613.35|2613.99|2613.99|2613.35|2613.35|0
1606234950000|2020-11-24 16:22:30|2613.29|2613.29|2613.44|2613.44|2613.57|2613.57|2613.29|2613.29|0
1606234960000|2020-11-24 16:22:40|2613.49|2613.49|2613.93|2613.93|2613.93|2613.93|2613.47|2613.47|0
1606234970000|2020-11-24 16:22:50|2613.77|2613.77|2613.73|2613.73|2613.99|2613.99|2613.62|2613.62|0
1606234980000|2020-11-24 16:23:00|2613.62|2613.62|2613.32|2613.32|2613.63|2613.63|2613.17|2613.17|0
1606234990000|2020-11-24 16:23:10|2613.26|2613.26|2613.79|2613.79|2613.79|2613.79|2613.22|2613.22|0
1606235000000|2020-11-24 16:23:20|2613.83|2613.83|2614.46|2614.46|2614.46|2614.46|2613.83|2613.83|0
1606235010000|2020-11-24 16:23:30|2614.5|2614.5|2615.07|2615.07|2615.07|2615.07|2614.5|2614.5|0
1606235020000|2020-11-24 16:23:40|2615.15|2615.15|2614.97|2614.97|2615.2|2615.2|2614.97|2614.97|0
1606235030000|2020-11-24 16:23:50|2615.03|2615.03|2615.2|2615.2|2615.2|2615.2|2614.97|2614.97|0
1606235040000|2020-11-24 16:24:00|2615.29|2615.29|2615.52|2615.52|2615.58|2615.58|2615.19|2615.19|0
1606235050000|2020-11-24 16:24:10|2615.47|2615.47|2615.07|2615.07|2615.47|2615.47|2615.07|2615.07|0
1606235060000|2020-11-24 16:24:20|2615.08|2615.08|2615.01|2615.01|2615.08|2615.08|2614.73|2614.73|0
1606235070000|2020-11-24 16:24:30|2614.97|2614.97|2615.14|2615.14|2615.14|2615.14|2614.97|2614.97|0
1606235080000|2020-11-24 16:24:40|2615.1|2615.1|2615.4|2615.4|2615.51|2615.51|2615.1|2615.1|0
1606235090000|2020-11-24 16:24:50|2615.29|2615.29|2616.29|2616.29|2616.29|2616.29|2615.29|2615.29|0
1606235100000|2020-11-24 16:25:00|2616.19|2616.19|2616.02|2616.02|2616.62|2616.62|2616.02|2616.02|0
1606235110000|2020-11-24 16:25:10|2616.19|2616.19|2616.94|2616.94|2616.94|2616.94|2616|2616|0
1606235120000|2020-11-24 16:25:20|2617|2617|2616.57|2616.57|2617.15|2617.15|2616.57|2616.57|0
1606235130000|2020-11-24 16:25:30|2616.56|2616.56|2615.15|2615.15|2616.56|2616.56|2614.96|2614.96|0
1606235140000|2020-11-24 16:25:40|2615.12|2615.12|2614.7|2614.7|2615.12|2615.12|2614.65|2614.65|0
1606235150000|2020-11-24 16:25:50|2614.76|2614.76|2614.94|2614.94|2614.94|2614.94|2614.76|2614.76|0
1606235160000|2020-11-24 16:26:00|2615.09|2615.09|2615.54|2615.54|2615.54|2615.54|2615.09|2615.09|0
1606235170000|2020-11-24 16:26:10|2615.7|2615.7|2615.41|2615.41|2615.7|2615.7|2615.33|2615.33|0
1606235180000|2020-11-24 16:26:20|2615.35|2615.35|2614.96|2614.96|2615.35|2615.35|2614.96|2614.96|0
1606235190000|2020-11-24 16:26:30|2614.91|2614.91|2614.16|2614.16|2615.07|2615.07|2613.87|2613.87|0
1606235200000|2020-11-24 16:26:40|2614.14|2614.14|2614.55|2614.55|2614.55|2614.55|2614.14|2614.14|0
1606235210000|2020-11-24 16:26:50|2614.6|2614.6|2614.73|2614.73|2614.91|2614.91|2614.5|2614.5|0
1606235220000|2020-11-24 16:27:00|2614.56|2614.56|2613.92|2613.92|2614.56|2614.56|2613.92|2613.92|0
1606235230000|2020-11-24 16:27:10|2613.84|2613.84|2612.62|2612.62|2614.01|2614.01|2612.62|2612.62|0
1606235240000|2020-11-24 16:27:20|2612.58|2612.58|2612.23|2612.23|2612.58|2612.58|2612.07|2612.07|0
1606235250000|2020-11-24 16:27:30|2612.07|2612.07|2612.03|2612.03|2612.24|2612.24|2612.01|2612.01|0
1606235260000|2020-11-24 16:27:40|2612.05|2612.05|2612.33|2612.33|2612.33|2612.33|2612.05|2612.05|0
1606235270000|2020-11-24 16:27:50|2612.28|2612.28|2611.81|2611.81|2612.28|2612.28|2611.81|2611.81|0
1606235280000|2020-11-24 16:28:00|2611.76|2611.76|2611.1|2611.1|2611.76|2611.76|2611.05|2611.05|0
1606235290000|2020-11-24 16:28:10|2610.93|2610.93|2610.6|2610.6|2611.27|2611.27|2610.6|2610.6|0
1606235300000|2020-11-24 16:28:20|2610.43|2610.43|2610.02|2610.02|2610.61|2610.61|2608.07|2608.07|0
1606235310000|2020-11-24 16:28:30|2610.18|2610.18|2611.1|2611.1|2611.27|2611.27|2610.18|2610.18|0
1606235320000|2020-11-24 16:28:40|2611.27|2611.27|2611.99|2611.99|2612.16|2612.16|2611.27|2611.27|0
1606235330000|2020-11-24 16:28:50|2612.21|2612.21|2610.99|2610.99|2612.21|2612.21|2610.99|2610.99|0
1606235340000|2020-11-24 16:29:00|2611.01|2611.01|2610.16|2610.16|2611.18|2611.18|2610.02|2610.02|0
1606235350000|2020-11-24 16:29:10|2610.49|2610.49|2610.47|2610.47|2610.82|2610.82|2610.31|2610.31|0
1606235360000|2020-11-24 16:29:20|2610.41|2610.41|2610.93|2610.93|2610.93|2610.93|2610.41|2610.41|0
1606235370000|2020-11-24 16:29:30|2610.89|2610.89|2610.73|2610.73|2611.01|2611.01|2610.31|2610.31|0
1606235380000|2020-11-24 16:29:40|2610.57|2610.57|2610.29|2610.29|2610.93|2610.93|2610.12|2610.12|0
1606235390000|2020-11-24 16:29:50|2610.3|2610.3|2610.02|2610.02|2611.68|2611.68|2610.02|2610.02|0
1606292100000|2020-11-25 08:15:00|2624.51|2624.51|2625.89|2625.89|2626.06|2626.06|2624.06|2624.06|0
1606292110000|2020-11-25 08:15:10|2626.22|2626.22|2622.03|2622.03|2626.22|2626.22|2622.03|2622.03|0
1606292120000|2020-11-25 08:15:20|2622.07|2622.07|2621.82|2621.82|2622.07|2622.07|2621.21|2621.21|0
1606292130000|2020-11-25 08:15:30|2622.32|2622.32|2620.81|2620.81|2622.65|2622.65|2620.81|2620.81|0
1606292140000|2020-11-25 08:15:40|2620.7|2620.7|2617.28|2617.28|2620.7|2620.7|2617.28|2617.28|0
1606292150000|2020-11-25 08:15:50|2616.95|2616.95|2621.05|2621.05|2621.05|2621.05|2616.95|2616.95|0
1606292160000|2020-11-25 08:16:00|2620.87|2620.87|2618.32|2618.32|2620.87|2620.87|2618.32|2618.32|0
1606292170000|2020-11-25 08:16:10|2618.36|2618.36|2619.1|2619.1|2619.73|2619.73|2618.12|2618.12|0
1606292180000|2020-11-25 08:16:20|2618.6|2618.6|2618.35|2618.35|2618.77|2618.77|2618.12|2618.12|0
1606292190000|2020-11-25 08:16:30|2618.02|2618.02|2617.42|2617.42|2618.02|2618.02|2616.38|2616.38|0
1606292200000|2020-11-25 08:16:40|2616.69|2616.69|2616.91|2616.91|2618.46|2618.46|2616.69|2616.69|0
1606292210000|2020-11-25 08:16:50|2616.8|2616.8|2616.54|2616.54|2617.26|2617.26|2616.54|2616.54|0
1606292220000|2020-11-25 08:17:00|2616.53|2616.53|2615.73|2615.73|2616.53|2616.53|2615.61|2615.61|0
1606292230000|2020-11-25 08:17:10|2615.56|2615.56|2616.32|2616.32|2616.44|2616.44|2615.56|2615.56|0
1606292240000|2020-11-25 08:17:20|2616.09|2616.09|2613.89|2613.89|2616.25|2616.25|2613.89|2613.89|0
1606292250000|2020-11-25 08:17:30|2614.52|2614.52|2614.95|2614.95|2615.21|2615.21|2614.44|2614.44|0
1606292260000|2020-11-25 08:17:40|2615.12|2615.12|2614.41|2614.41|2615.83|2615.83|2614.41|2614.41|0
1606292270000|2020-11-25 08:17:50|2614.44|2614.44|2615.66|2615.66|2616.66|2616.66|2613.02|2613.02|0
1606292280000|2020-11-25 08:18:00|2615.26|2615.26|2616.51|2616.51|2616.51|2616.51|2615.21|2615.21|0
1606292290000|2020-11-25 08:18:10|2616.63|2616.63|2620.5|2620.5|2621.17|2621.17|2616.63|2616.63|0
1606292300000|2020-11-25 08:18:20|2619.67|2619.67|2618.63|2618.63|2619.67|2619.67|2618.63|2618.63|0
1606292310000|2020-11-25 08:18:30|2618.3|2618.3|2617.01|2617.01|2618.79|2618.79|2617.01|2617.01|0
1606292320000|2020-11-25 08:18:40|2617.06|2617.06|2616.99|2616.99|2617.06|2617.06|2616.71|2616.71|0
1606292330000|2020-11-25 08:18:50|2616.92|2616.92|2615.38|2615.38|2616.92|2616.92|2615.05|2615.05|0
1606292340000|2020-11-25 08:19:00|2615.32|2615.32|2614.65|2614.65|2615.94|2615.94|2614.54|2614.54|0
1606292350000|2020-11-25 08:19:10|2614.81|2614.81|2614.99|2614.99|2615.49|2615.49|2614.4|2614.4|0
1606292360000|2020-11-25 08:19:20|2614.59|2614.59|2615.33|2615.33|2615.5|2615.5|2614.59|2614.59|0
1606292370000|2020-11-25 08:19:30|2615.29|2615.29|2616.76|2616.76|2616.76|2616.76|2615.29|2615.29|0
1606292380000|2020-11-25 08:19:40|2616.88|2616.88|2617.53|2617.53|2617.84|2617.84|2616.88|2616.88|0
1606292390000|2020-11-25 08:19:50|2617.48|2617.48|2618.9|2618.9|2618.9|2618.9|2617.48|2617.48|0
1606292400000|2020-11-25 08:20:00|2618.78|2618.78|2617.73|2617.73|2618.78|2618.78|2617.73|2617.73|0
1606292410000|2020-11-25 08:20:10|2617.78|2617.78|2619.85|2619.85|2619.85|2619.85|2617.53|2617.53|0
1606292420000|2020-11-25 08:20:20|2619.58|2619.58|2618.04|2618.04|2619.96|2619.96|2618.04|2618.04|0
1606292430000|2020-11-25 08:20:30|2618|2618|2615.07|2615.07|2618|2618|2615.07|2615.07|0
1606292440000|2020-11-25 08:20:40|2614.97|2614.97|2610.95|2610.95|2614.99|2614.99|2610.75|2610.75|0
1606292450000|2020-11-25 08:20:50|2610.61|2610.61|2609.29|2609.29|2610.98|2610.98|2609.18|2609.18|0
1606292460000|2020-11-25 08:21:00|2608.79|2608.79|2607.41|2607.41|2609.89|2609.89|2607.37|2607.37|0
1606292470000|2020-11-25 08:21:10|2607.28|2607.28|2608.27|2608.27|2608.44|2608.44|2607.28|2607.28|0
1606292480000|2020-11-25 08:21:20|2608.1|2608.1|2608.84|2608.84|2608.84|2608.84|2608.05|2608.05|0
1606292490000|2020-11-25 08:21:30|2609.06|2609.06|2610.64|2610.64|2610.85|2610.85|2608.95|2608.95|0
1606292500000|2020-11-25 08:21:40|2610.7|2610.7|2609.19|2609.19|2610.7|2610.7|2609.19|2609.19|0
1606292510000|2020-11-25 08:21:50|2609.02|2609.02|2610.04|2610.04|2610.04|2610.04|2609.02|2609.02|0
1606292520000|2020-11-25 08:22:00|2610.01|2610.01|2609.8|2609.8|2610.13|2610.13|2609.22|2609.22|0
1606292530000|2020-11-25 08:22:10|2609.47|2609.47|2610.1|2610.1|2610.1|2610.1|2609.04|2609.04|0
1606292540000|2020-11-25 08:22:20|2610.16|2610.16|2607.73|2607.73|2610.16|2610.16|2607.73|2607.73|0
1606292550000|2020-11-25 08:22:30|2607.77|2607.77|2608.81|2608.81|2608.81|2608.81|2607.38|2607.38|0
1606292560000|2020-11-25 08:22:40|2608.69|2608.69|2610.66|2610.66|2610.66|2610.66|2608.69|2608.69|0
1606292570000|2020-11-25 08:22:50|2610.43|2610.43|2610.81|2610.81|2610.81|2610.81|2608.69|2608.69|0
1606292580000|2020-11-25 08:23:00|2610.46|2610.46|2609.86|2609.86|2610.58|2610.58|2609.86|2609.86|0
1606292590000|2020-11-25 08:23:10|2609.89|2609.89|2608.44|2608.44|2609.89|2609.89|2608.44|2608.44|0
1606292600000|2020-11-25 08:23:20|2608.33|2608.33|2609.31|2609.31|2609.76|2609.76|2608.08|2608.08|0
1606292610000|2020-11-25 08:23:30|2609.65|2609.65|2609.76|2609.76|2610.04|2610.04|2609.59|2609.59|0
1606292620000|2020-11-25 08:23:40|2609.72|2609.72|2612.58|2612.58|2612.58|2612.58|2609.72|2609.72|0
1606292630000|2020-11-25 08:23:50|2612.23|2612.23|2611.79|2611.79|2612.23|2612.23|2611.62|2611.62|0
1606292640000|2020-11-25 08:24:00|2611.95|2611.95|2611.79|2611.79|2612.44|2612.44|2611.76|2611.76|0
1606292650000|2020-11-25 08:24:10|2611.29|2611.29|2611.42|2611.42|2611.51|2611.51|2611.29|2611.29|0
1606292660000|2020-11-25 08:24:20|2610.92|2610.92|2610.74|2610.74|2611.07|2611.07|2610.74|2610.74|0
1606292670000|2020-11-25 08:24:30|2611.24|2611.24|2611.16|2611.16|2611.68|2611.68|2611.16|2611.16|0
1606292680000|2020-11-25 08:24:40|2611.24|2611.24|2610.53|2610.53|2611.41|2611.41|2609.86|2609.86|0
1606292690000|2020-11-25 08:24:50|2611.04|2611.04|2612.88|2612.88|2612.88|2612.88|2611.04|2611.04|0
1606292700000|2020-11-25 08:25:00|2612.59|2612.59|2611.76|2611.76|2612.59|2612.59|2611.32|2611.32|0
1606292710000|2020-11-25 08:25:10|2612.1|2612.1|2613.15|2613.15|2613.15|2613.15|2611.87|2611.87|0
1606292720000|2020-11-25 08:25:20|2612.99|2612.99|2614.01|2614.01|2614.01|2614.01|2612.66|2612.66|0
1606292730000|2020-11-25 08:25:30|2614.22|2614.22|2614.36|2614.36|2614.36|2614.36|2613.87|2613.87|0
1606292740000|2020-11-25 08:25:40|2614.37|2614.37|2613.37|2613.37|2614.37|2614.37|2612.41|2612.41|0
1606292750000|2020-11-25 08:25:50|2613.87|2613.87|2614.75|2614.75|2614.75|2614.75|2613.87|2613.87|0
1606292760000|2020-11-25 08:26:00|2614.69|2614.69|2615.28|2615.28|2615.51|2615.51|2614.69|2614.69|0
1606292770000|2020-11-25 08:26:10|2615.44|2615.44|2614.8|2614.8|2615.78|2615.78|2614.8|2614.8|0
1606292780000|2020-11-25 08:26:20|2614.63|2614.63|2616.16|2616.16|2616.19|2616.19|2614.63|2614.63|0
1606292790000|2020-11-25 08:26:30|2615.99|2615.99|2614.68|2614.68|2615.99|2615.99|2614.65|2614.65|0
1606292800000|2020-11-25 08:26:40|2614.79|2614.79|2614.74|2614.74|2614.82|2614.82|2614.74|2614.74|0
1606292810000|2020-11-25 08:26:50|2614.61|2614.61|2615.27|2615.27|2615.5|2615.5|2614.5|2614.5|0
1606292820000|2020-11-25 08:27:00|2615.1|2615.1|2613.19|2613.19|2615.1|2615.1|2613.19|2613.19|0
1606292830000|2020-11-25 08:27:10|2613.26|2613.26|2615.91|2615.91|2615.91|2615.91|2613.26|2613.26|0
1606292840000|2020-11-25 08:27:20|2616.08|2616.08|2616.08|2616.08|2616.14|2616.14|2615.74|2615.74|0
1606292850000|2020-11-25 08:27:30|2615.96|2615.96|2616.43|2616.43|2616.43|2616.43|2615.37|2615.37|0
1606292860000|2020-11-25 08:27:40|2616.48|2616.48|2617.24|2617.24|2617.29|2617.29|2616.48|2616.48|0
1606292870000|2020-11-25 08:27:50|2617.07|2617.07|2616|2616|2617.07|2617.07|2615.57|2615.57|0
1606292880000|2020-11-25 08:28:00|2615.83|2615.83|2615.36|2615.36|2616.08|2616.08|2615.36|2615.36|0
1606292890000|2020-11-25 08:28:10|2615.46|2615.46|2617.71|2617.71|2617.71|2617.71|2615.29|2615.29|0
1606292900000|2020-11-25 08:28:20|2617.64|2617.64|2619.26|2619.26|2619.56|2619.56|2617.64|2617.64|0
1606292910000|2020-11-25 08:28:30|2619.09|2619.09|2619.25|2619.25|2619.36|2619.36|2618.25|2618.25|0
1606292920000|2020-11-25 08:28:40|2619.09|2619.09|2619.61|2619.61|2619.61|2619.61|2618.83|2618.83|0
1606292930000|2020-11-25 08:28:50|2619.5|2619.5|2618.65|2618.65|2619.5|2619.5|2618.31|2618.31|0
1606292940000|2020-11-25 08:29:00|2618.63|2618.63|2618.39|2618.39|2619.21|2619.21|2618.28|2618.28|0
1606292950000|2020-11-25 08:29:10|2618.55|2618.55|2619.95|2619.95|2619.95|2619.95|2618.17|2618.17|0
1606292960000|2020-11-25 08:29:20|2619.78|2619.78|2620.72|2620.72|2620.72|2620.72|2619.78|2619.78|0
1606292970000|2020-11-25 08:29:30|2621.24|2621.24|2622.6|2622.6|2622.82|2622.82|2621.2|2621.2|0
1606292980000|2020-11-25 08:29:40|2622.22|2622.22|2622.23|2622.23|2622.26|2622.26|2622.06|2622.06|0
1606292990000|2020-11-25 08:29:50|2622.06|2622.06|2620.98|2620.98|2622.06|2622.06|2620.9|2620.9|0
1606293000000|2020-11-25 08:30:00|2621.16|2621.16|2621.52|2621.52|2621.97|2621.97|2621.02|2621.02|0
1606293010000|2020-11-25 08:30:10|2622.02|2622.02|2620.85|2620.85|2622.02|2622.02|2620.84|2620.84|0
1606293020000|2020-11-25 08:30:20|2621.35|2621.35|2621.96|2621.96|2621.96|2621.96|2620.99|2620.99|0
1606293030000|2020-11-25 08:30:30|2622.11|2622.11|2623.85|2623.85|2623.85|2623.85|2622.11|2622.11|0
1606293040000|2020-11-25 08:30:40|2624.02|2624.02|2623.57|2623.57|2624.02|2624.02|2623.08|2623.08|0
1606293050000|2020-11-25 08:30:50|2623.62|2623.62|2624.22|2624.22|2624.22|2624.22|2623.62|2623.62|0
1606293060000|2020-11-25 08:31:00|2624.39|2624.39|2625.47|2625.47|2625.47|2625.47|2624.1|2624.1|0
1606293070000|2020-11-25 08:31:10|2625.63|2625.63|2627.22|2627.22|2627.22|2627.22|2625.4|2625.4|0
1606293080000|2020-11-25 08:31:20|2627.28|2627.28|2628.98|2628.98|2628.98|2628.98|2627.28|2627.28|0
1606293090000|2020-11-25 08:31:30|2629.65|2629.65|2629.24|2629.24|2629.65|2629.65|2629.19|2629.19|0
1606293100000|2020-11-25 08:31:40|2629.27|2629.27|2629.53|2629.53|2629.68|2629.68|2629.27|2629.27|0
1606293110000|2020-11-25 08:31:50|2629.36|2629.36|2626.87|2626.87|2629.42|2629.42|2626.87|2626.87|0
1606293120000|2020-11-25 08:32:00|2627.04|2627.04|2628.45|2628.45|2628.45|2628.45|2627.04|2627.04|0
1606293130000|2020-11-25 08:32:10|2628.86|2628.86|2628.98|2628.98|2629.44|2629.44|2628.86|2628.86|0
1606293140000|2020-11-25 08:32:20|2628.48|2628.48|2627.66|2627.66|2628.48|2628.48|2626.81|2626.81|0
1606293150000|2020-11-25 08:32:30|2627.82|2627.82|2628.13|2628.13|2628.31|2628.31|2627.82|2627.82|0
1606293160000|2020-11-25 08:32:40|2628.3|2628.3|2628.26|2628.26|2628.85|2628.85|2628.15|2628.15|0
1606293170000|2020-11-25 08:32:50|2628.31|2628.31|2627.59|2627.59|2628.31|2628.31|2627.59|2627.59|0
1606293180000|2020-11-25 08:33:00|2627.87|2627.87|2627.74|2627.74|2628.23|2628.23|2627.74|2627.74|0
1606293190000|2020-11-25 08:33:10|2627.79|2627.79|2626.54|2626.54|2627.96|2627.96|2626.54|2626.54|0
1606293200000|2020-11-25 08:33:20|2626.71|2626.71|2626.32|2626.32|2626.71|2626.71|2626.15|2626.15|0
1606293210000|2020-11-25 08:33:30|2626.26|2626.26|2625.47|2625.47|2626.26|2626.26|2625.47|2625.47|0
1606293220000|2020-11-25 08:33:40|2625.31|2625.31|2626.15|2626.15|2626.3|2626.3|2625.31|2625.31|0
1606293230000|2020-11-25 08:33:50|2626.32|2626.32|2626.61|2626.61|2626.95|2626.95|2626.28|2626.28|0
1606293240000|2020-11-25 08:34:00|2626.95|2626.95|2628.36|2628.36|2628.36|2628.36|2626.95|2626.95|0
1606293250000|2020-11-25 08:34:10|2628.47|2628.47|2632.05|2632.05|2632.05|2632.05|2628.47|2628.47|0
1606293260000|2020-11-25 08:34:20|2632.38|2632.38|2632.37|2632.37|2632.45|2632.45|2631.95|2631.95|0
1606293270000|2020-11-25 08:34:30|2632.52|2632.52|2635.73|2635.73|2635.73|2635.73|2632.52|2632.52|0
1606293280000|2020-11-25 08:34:40|2635.74|2635.74|2637.85|2637.85|2637.85|2637.85|2635.74|2635.74|0
1606293290000|2020-11-25 08:34:50|2637.52|2637.52|2637.61|2637.61|2637.65|2637.65|2636.24|2636.24|0
1606293300000|2020-11-25 08:35:00|2637.67|2637.67|2639.08|2639.08|2639.19|2639.19|2637.67|2637.67|0
1606293310000|2020-11-25 08:35:10|2638.91|2638.91|2642.37|2642.37|2642.37|2642.37|2638.58|2638.58|0
1606293320000|2020-11-25 08:35:20|2641.87|2641.87|2641.87|2641.87|2642.1|2642.1|2640.8|2640.8|0
1606293330000|2020-11-25 08:35:30|2642.2|2642.2|2643.99|2643.99|2644.49|2644.49|2642.2|2642.2|0
1606293340000|2020-11-25 08:35:40|2644.32|2644.32|2644.45|2644.45|2644.82|2644.82|2643.73|2643.73|0
1606293350000|2020-11-25 08:35:50|2644.53|2644.53|2647.25|2647.25|2647.75|2647.75|2644.03|2644.03|0
1606293360000|2020-11-25 08:36:00|2646.92|2646.92|2645.19|2645.19|2646.92|2646.92|2645.19|2645.19|0
1606293370000|2020-11-25 08:36:10|2645.02|2645.02|2643.49|2643.49|2645.02|2645.02|2643.49|2643.49|0
1606293380000|2020-11-25 08:36:20|2643|2643|2642.08|2642.08|2643.25|2643.25|2642.08|2642.08|0
1606293390000|2020-11-25 08:36:30|2641.96|2641.96|2642.59|2642.59|2642.59|2642.59|2640.83|2640.83|0
1606293400000|2020-11-25 08:36:40|2642.26|2642.26|2641.47|2641.47|2642.26|2642.26|2641.47|2641.47|0
1606293410000|2020-11-25 08:36:50|2641.44|2641.44|2641.44|2641.44|2641.44|2641.44|2641.11|2641.11|0
1606293420000|2020-11-25 08:37:00|2642.1|2642.1|2641.97|2641.97|2642.66|2642.66|2641.94|2641.94|0
1606293430000|2020-11-25 08:37:10|2641.64|2641.64|2640.71|2640.71|2641.64|2641.64|2640.71|2640.71|0
1606293440000|2020-11-25 08:37:20|2640.88|2640.88|2640.99|2640.99|2641.05|2641.05|2640.59|2640.59|0
1606293450000|2020-11-25 08:37:30|2640.76|2640.76|2640.81|2640.81|2640.82|2640.82|2640.65|2640.65|0
1606293460000|2020-11-25 08:37:40|2640.85|2640.85|2640.84|2640.84|2640.95|2640.95|2640.69|2640.69|0
1606293470000|2020-11-25 08:37:50|2640.51|2640.51|2640.55|2640.55|2640.7|2640.7|2640.39|2640.39|0
1606293480000|2020-11-25 08:38:00|2640.27|2640.27|2639.76|2639.76|2640.27|2640.27|2639.76|2639.76|0
1606293490000|2020-11-25 08:38:10|2639.6|2639.6|2639.25|2639.25|2639.6|2639.6|2638.76|2638.76|0
1606293500000|2020-11-25 08:38:20|2639.31|2639.31|2640.17|2640.17|2640.17|2640.17|2639.3|2639.3|0
1606293510000|2020-11-25 08:38:30|2640.1|2640.1|2642.91|2642.91|2642.91|2642.91|2640.1|2640.1|0
1606293520000|2020-11-25 08:38:40|2642.87|2642.87|2642.8|2642.8|2643.03|2643.03|2642.32|2642.32|0
1606293530000|2020-11-25 08:38:50|2642.58|2642.58|2642.07|2642.07|2642.58|2642.58|2641.87|2641.87|0
1606293540000|2020-11-25 08:39:00|2641.24|2641.24|2641.25|2641.25|2641.32|2641.32|2640.99|2640.99|0
1606293550000|2020-11-25 08:39:10|2641.75|2641.75|2641.56|2641.56|2641.75|2641.75|2641.56|2641.56|0
1606293560000|2020-11-25 08:39:20|2640.65|2640.65|2638.97|2638.97|2640.65|2640.65|2638.86|2638.86|0
1606293570000|2020-11-25 08:39:30|2637.81|2637.81|2637.68|2637.68|2637.81|2637.81|2637.03|2637.03|0
1606293580000|2020-11-25 08:39:40|2637.8|2637.8|2638.81|2638.81|2638.81|2638.81|2637.8|2637.8|0
1606293590000|2020-11-25 08:39:50|2639.14|2639.14|2638.99|2638.99|2639.14|2639.14|2638.88|2638.88|0
1606293600000|2020-11-25 08:40:00|2638.76|2638.76|2636.32|2636.32|2638.76|2638.76|2636.32|2636.32|0
1606293610000|2020-11-25 08:40:10|2636.41|2636.41|2635.28|2635.28|2636.52|2636.52|2635.22|2635.22|0
1606293620000|2020-11-25 08:40:20|2635.23|2635.23|2632.65|2632.65|2635.23|2635.23|2632.65|2632.65|0
1606293630000|2020-11-25 08:40:30|2632.09|2632.09|2633.85|2633.85|2633.85|2633.85|2631.83|2631.83|0
1606293640000|2020-11-25 08:40:40|2633.88|2633.88|2635.17|2635.17|2635.17|2635.17|2633.88|2633.88|0
1606293650000|2020-11-25 08:40:50|2635.77|2635.77|2636.39|2636.39|2636.47|2636.47|2635.35|2635.35|0
1606293660000|2020-11-25 08:41:00|2636.44|2636.44|2637.33|2637.33|2637.33|2637.33|2635.91|2635.91|0
1606293670000|2020-11-25 08:41:10|2637.49|2637.49|2636.96|2636.96|2637.83|2637.83|2636.96|2636.96|0
1606293680000|2020-11-25 08:41:20|2636.76|2636.76|2634.8|2634.8|2636.76|2636.76|2634.8|2634.8|0
1606293690000|2020-11-25 08:41:30|2634.92|2634.92|2635.51|2635.51|2635.85|2635.85|2634.92|2634.92|0
1606293700000|2020-11-25 08:41:40|2635.17|2635.17|2635.18|2635.18|2635.18|2635.18|2634.38|2634.38|0
1606293710000|2020-11-25 08:41:50|2635.23|2635.23|2634.93|2634.93|2635.23|2635.23|2634.93|2634.93|0
1606293720000|2020-11-25 08:42:00|2634.89|2634.89|2634.35|2634.35|2634.89|2634.89|2634.35|2634.35|0
1606293730000|2020-11-25 08:42:10|2634.41|2634.41|2634.69|2634.69|2634.69|2634.69|2634.41|2634.41|0
1606293740000|2020-11-25 08:42:20|2633.2|2633.2|2632.52|2632.52|2633.36|2633.36|2632.52|2632.52|0
1606293750000|2020-11-25 08:42:30|2632.35|2632.35|2633.4|2633.4|2634.58|2634.58|2632.35|2632.35|0
1606293760000|2020-11-25 08:42:40|2633.28|2633.28|2631.74|2631.74|2633.28|2633.28|2631.74|2631.74|0
1606293770000|2020-11-25 08:42:50|2631.29|2631.29|2632.19|2632.19|2632.19|2632.19|2630.68|2630.68|0
1606293780000|2020-11-25 08:43:00|2632.36|2632.36|2631.88|2631.88|2632.36|2632.36|2631.88|2631.88|0
1606293790000|2020-11-25 08:43:10|2631.9|2631.9|2630.9|2630.9|2631.9|2631.9|2630.73|2630.73|0
1606293800000|2020-11-25 08:43:20|2630.73|2630.73|2630.4|2630.4|2630.78|2630.78|2630.28|2630.28|0
1606293810000|2020-11-25 08:43:30|2630.3|2630.3|2631.44|2631.44|2631.48|2631.48|2630.3|2630.3|0
1606293820000|2020-11-25 08:43:40|2631.4|2631.4|2631.05|2631.05|2631.4|2631.4|2630.71|2630.71|0
1606293830000|2020-11-25 08:43:50|2631.16|2631.16|2632.02|2632.02|2632.02|2632.02|2631.16|2631.16|0
1606293840000|2020-11-25 08:44:00|2632.01|2632.01|2630.79|2630.79|2632.01|2632.01|2630.79|2630.79|0
1606293850000|2020-11-25 08:44:10|2630.62|2630.62|2630.35|2630.35|2630.62|2630.62|2630.23|2630.23|0
1606293860000|2020-11-25 08:44:20|2630.01|2630.01|2629.88|2629.88|2630.01|2630.01|2629.88|2629.88|0
1606293870000|2020-11-25 08:44:30|2629.55|2629.55|2629.42|2629.42|2629.72|2629.72|2629.41|2629.41|0
1606293880000|2020-11-25 08:44:40|2628.75|2628.75|2628.06|2628.06|2628.75|2628.75|2627.99|2627.99|0
1606293890000|2020-11-25 08:44:50|2628.18|2628.18|2628.15|2628.15|2628.31|2628.31|2628.15|2628.15|0
1606293900000|2020-11-25 08:45:00|2628.12|2628.12|2627.73|2627.73|2628.28|2628.28|2627.73|2627.73|0
1606293910000|2020-11-25 08:45:10|2628.07|2628.07|2628.22|2628.22|2628.72|2628.72|2628|2628|0
1606293920000|2020-11-25 08:45:20|2628.26|2628.26|2626.45|2626.45|2628.26|2628.26|2626.45|2626.45|0
1606293930000|2020-11-25 08:45:30|2626.12|2626.12|2625.63|2625.63|2626.12|2626.12|2624.92|2624.92|0
1606293940000|2020-11-25 08:45:40|2625.46|2625.46|2625.46|2625.46|2625.46|2625.46|2625.46|2625.46|0
1606293950000|2020-11-25 08:45:50|2625.29|2625.29|2622.84|2622.84|2625.29|2625.29|2622.84|2622.84|0
1606293960000|2020-11-25 08:46:00|2623.18|2623.18|2624.17|2624.17|2624.17|2624.17|2623.01|2623.01|0
1606293970000|2020-11-25 08:46:10|2624.34|2624.34|2624.47|2624.47|2624.72|2624.72|2624.34|2624.34|0
1606293980000|2020-11-25 08:46:20|2624.64|2624.64|2624.85|2624.85|2625.55|2625.55|2624.64|2624.64|0
1606293990000|2020-11-25 08:46:30|2625.08|2625.08|2623.66|2623.66|2625.08|2625.08|2623.66|2623.66|0
1606294000000|2020-11-25 08:46:40|2623.55|2623.55|2621.69|2621.69|2623.55|2623.55|2621.65|2621.65|0
1606294010000|2020-11-25 08:46:50|2622.02|2622.02|2623.31|2623.31|2623.31|2623.31|2622.02|2622.02|0
1606294020000|2020-11-25 08:47:00|2623.43|2623.43|2621.67|2621.67|2623.43|2623.43|2621.67|2621.67|0
1606294030000|2020-11-25 08:47:10|2621.51|2621.51|2621.3|2621.3|2621.67|2621.67|2621.22|2621.22|0
1606294040000|2020-11-25 08:47:20|2621.48|2621.48|2620.63|2620.63|2621.48|2621.48|2620.63|2620.63|0
1606294050000|2020-11-25 08:47:30|2620.79|2620.79|2620.86|2620.86|2620.86|2620.86|2620.02|2620.02|0
1606294060000|2020-11-25 08:47:40|2620.92|2620.92|2619.46|2619.46|2620.92|2620.92|2619.26|2619.26|0
1606294070000|2020-11-25 08:47:50|2619.52|2619.52|2618.57|2618.57|2619.52|2619.52|2618.4|2618.4|0
1606294080000|2020-11-25 08:48:00|2618.49|2618.49|2617.78|2617.78|2618.51|2618.51|2617.78|2617.78|0
1606294090000|2020-11-25 08:48:10|2617.84|2617.84|2616.42|2616.42|2617.84|2617.84|2616.36|2616.36|0
1606294100000|2020-11-25 08:48:20|2616.36|2616.36|2615.93|2615.93|2616.69|2616.69|2615.51|2615.51|0
1606294110000|2020-11-25 08:48:30|2615.91|2615.91|2614.83|2614.83|2616.03|2616.03|2614.83|2614.83|0
1606294120000|2020-11-25 08:48:40|2615.23|2615.23|2615.66|2615.66|2615.77|2615.77|2615.1|2615.1|0
1606294130000|2020-11-25 08:48:50|2615.83|2615.83|2615.23|2615.23|2616.05|2616.05|2615.23|2615.23|0
1606294140000|2020-11-25 08:49:00|2614.23|2614.23|2613.55|2613.55|2614.38|2614.38|2613.55|2613.55|0
1606294150000|2020-11-25 08:49:10|2613.47|2613.47|2613.13|2613.13|2613.47|2613.47|2613.13|2613.13|0
1606294160000|2020-11-25 08:49:20|2613.63|2613.63|2613.63|2613.63|2614.09|2614.09|2613.62|2613.62|0
1606294170000|2020-11-25 08:49:30|2613.8|2613.8|2614.05|2614.05|2614.05|2614.05|2613.72|2613.72|0
1606294180000|2020-11-25 08:49:40|2614.16|2614.16|2614.1|2614.1|2614.75|2614.75|2614.1|2614.1|0
1606294190000|2020-11-25 08:49:50|2614.04|2614.04|2613.37|2613.37|2614.04|2614.04|2613.31|2613.31|0
1606294200000|2020-11-25 08:50:00|2613.41|2613.41|2612.71|2612.71|2613.41|2613.41|2612.01|2612.01|0
1606294210000|2020-11-25 08:50:10|2613.05|2613.05|2613.81|2613.81|2613.81|2613.81|2612.95|2612.95|0
1606294220000|2020-11-25 08:50:20|2613.51|2613.51|2613.89|2613.89|2613.89|2613.89|2613.45|2613.45|0
1606294230000|2020-11-25 08:50:30|2613.95|2613.95|2616.42|2616.42|2616.42|2616.42|2613.95|2613.95|0
1606294240000|2020-11-25 08:50:40|2615.92|2615.92|2615.18|2615.18|2615.92|2615.92|2615.18|2615.18|0
1606294250000|2020-11-25 08:50:50|2615.47|2615.47|2615.63|2615.63|2615.8|2615.8|2615.47|2615.47|0
1606294260000|2020-11-25 08:51:00|2615.59|2615.59|2615.81|2615.81|2616.22|2616.22|2615.59|2615.59|0
1606294270000|2020-11-25 08:51:10|2615.87|2615.87|2615.22|2615.22|2615.87|2615.87|2615.22|2615.22|0
1606294280000|2020-11-25 08:51:20|2614.93|2614.93|2614.54|2614.54|2614.93|2614.93|2614.54|2614.54|0
1606294290000|2020-11-25 08:51:30|2614.82|2614.82|2615.99|2615.99|2615.99|2615.99|2614.82|2614.82|0
1606294300000|2020-11-25 08:51:40|2616.33|2616.33|2616.78|2616.78|2616.78|2616.78|2616.33|2616.33|0
1606294310000|2020-11-25 08:51:50|2616.94|2616.94|2616.48|2616.48|2617.36|2617.36|2616.32|2616.32|0
1606294320000|2020-11-25 08:52:00|2617.31|2617.31|2617.48|2617.48|2617.48|2617.48|2617.31|2617.31|0
1606294330000|2020-11-25 08:52:10|2617.98|2617.98|2618.15|2618.15|2618.15|2618.15|2617.98|2617.98|0
1606294340000|2020-11-25 08:52:20|2617.86|2617.86|2617.04|2617.04|2617.86|2617.86|2616.83|2616.83|0
1606294350000|2020-11-25 08:52:30|2617.21|2617.21|2616.51|2616.51|2617.21|2617.21|2616.51|2616.51|0
1606294360000|2020-11-25 08:52:40|2616.67|2616.67|2616.79|2616.79|2617.26|2617.26|2616.67|2616.67|0
1606294370000|2020-11-25 08:52:50|2616.84|2616.84|2616.91|2616.91|2616.91|2616.91|2616.8|2616.8|0
1606294380000|2020-11-25 08:53:00|2616.58|2616.58|2615.54|2615.54|2616.58|2616.58|2615.54|2615.54|0
1606294390000|2020-11-25 08:53:10|2615.37|2615.37|2614.93|2614.93|2615.37|2615.37|2614.93|2614.93|0
1606294400000|2020-11-25 08:53:20|2615.09|2615.09|2614.93|2614.93|2615.09|2615.09|2614.93|2614.93|0
1606294410000|2020-11-25 08:53:30|2614.88|2614.88|2614.93|2614.93|2614.93|2614.93|2614.88|2614.88|0
1606294420000|2020-11-25 08:53:40|2614.82|2614.82|2613.51|2613.51|2614.82|2614.82|2613.51|2613.51|0
1606294430000|2020-11-25 08:53:50|2613.42|2613.42|2613.18|2613.18|2613.54|2613.54|2613.02|2613.02|0
1606294440000|2020-11-25 08:54:00|2613.19|2613.19|2612.3|2612.3|2613.25|2613.25|2612.26|2612.26|0
1606294450000|2020-11-25 08:54:10|2612.26|2612.26|2609.85|2609.85|2612.26|2612.26|2609.74|2609.74|0
1606294460000|2020-11-25 08:54:20|2609.74|2609.74|2609.86|2609.86|2609.86|2609.86|2609.74|2609.74|0
1606294470000|2020-11-25 08:54:30|2609.68|2609.68|2610.2|2610.2|2610.2|2610.2|2609.64|2609.64|0
1606294480000|2020-11-25 08:54:40|2610.18|2610.18|2609.96|2609.96|2610.25|2610.25|2609.92|2609.92|0
1606294490000|2020-11-25 08:54:50|2609.91|2609.91|2609.65|2609.65|2609.91|2609.91|2609.37|2609.37|0
1606294500000|2020-11-25 08:55:00|2609.93|2609.93|2609.94|2609.94|2610.11|2610.11|2609.93|2609.93|0
1606294510000|2020-11-25 08:55:10|2609.99|2609.99|2608.53|2608.53|2609.99|2609.99|2608.53|2608.53|0
1606294520000|2020-11-25 08:55:20|2608.14|2608.14|2607.97|2607.97|2608.14|2608.14|2607.97|2607.97|0
1606294530000|2020-11-25 08:55:30|2607.8|2607.8|2607.87|2607.87|2607.99|2607.99|2607.59|2607.59|0
1606294540000|2020-11-25 08:55:40|2607.92|2607.92|2608.92|2608.92|2608.92|2608.92|2607.92|2607.92|0
1606294550000|2020-11-25 08:55:50|2609.25|2609.25|2608.87|2608.87|2609.25|2609.25|2608.75|2608.75|0
1606294560000|2020-11-25 08:56:00|2608.92|2608.92|2610.6|2610.6|2610.79|2610.79|2608.92|2608.92|0
1606294570000|2020-11-25 08:56:10|2610.77|2610.77|2611.39|2611.39|2611.39|2611.39|2610.77|2610.77|0
1606294580000|2020-11-25 08:56:20|2611.43|2611.43|2611.23|2611.23|2611.66|2611.66|2611.23|2611.23|0
1606294590000|2020-11-25 08:56:30|2610.89|2610.89|2611.72|2611.72|2611.76|2611.76|2610.89|2610.89|0
1606294600000|2020-11-25 08:56:40|2611.76|2611.76|2612.61|2612.61|2612.61|2612.61|2611.54|2611.54|0
1606294610000|2020-11-25 08:56:50|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|2612.57|0
1606294620000|2020-11-25 08:57:00|2612.4|2612.4|2609.67|2609.67|2612.4|2612.4|2609.67|2609.67|0
1606294630000|2020-11-25 08:57:10|2609.41|2609.41|2608.81|2608.81|2609.48|2609.48|2608.81|2608.81|0
1606294640000|2020-11-25 08:57:20|2608.65|2608.65|2608.31|2608.31|2608.65|2608.65|2608.31|2608.31|0
1606294650000|2020-11-25 08:57:30|2608.15|2608.15|2608.51|2608.51|2608.67|2608.67|2607.81|2607.81|0
1606294660000|2020-11-25 08:57:40|2608.34|2608.34|2608.5|2608.5|2608.5|2608.5|2608.26|2608.26|0
1606294670000|2020-11-25 08:57:50|2608.54|2608.54|2608.78|2608.78|2609.75|2609.75|2608.54|2608.54|0
1606294680000|2020-11-25 08:58:00|2608.26|2608.26|2606.93|2606.93|2608.26|2608.26|2606.67|2606.67|0
1606294690000|2020-11-25 08:58:10|2606.77|2606.77|2607.19|2607.19|2607.35|2607.35|2606.56|2606.56|0
1606294700000|2020-11-25 08:58:20|2607.35|2607.35|2607.54|2607.54|2607.54|2607.54|2607.35|2607.35|0
1606294710000|2020-11-25 08:58:30|2607.83|2607.83|2608.71|2608.71|2609.16|2609.16|2607.83|2607.83|0
1606294720000|2020-11-25 08:58:40|2608.69|2608.69|2609.06|2609.06|2609.06|2609.06|2608.69|2608.69|0
1606294730000|2020-11-25 08:58:50|2609.22|2609.22|2609.51|2609.51|2609.51|2609.51|2609.05|2609.05|0
1606294740000|2020-11-25 08:59:00|2609.84|2609.84|2609.17|2609.17|2610.05|2610.05|2609.17|2609.17|0
1606294750000|2020-11-25 08:59:10|2608.84|2608.84|2608.13|2608.13|2608.84|2608.84|2608.13|2608.13|0
1606294760000|2020-11-25 08:59:20|2607.97|2607.97|2607.69|2607.69|2607.97|2607.97|2607.63|2607.63|0
1606294770000|2020-11-25 08:59:30|2607.8|2607.8|2607.46|2607.46|2607.8|2607.8|2607.01|2607.01|0
1606294780000|2020-11-25 08:59:40|2608.13|2608.13|2607.13|2607.13|2608.13|2608.13|2607.13|2607.13|0
1606294790000|2020-11-25 08:59:50|2606.65|2606.65|2606.98|2606.98|2606.98|2606.98|2606.59|2606.59|0
1606294800000|2020-11-25 09:00:00|2606.92|2606.92|2606.09|2606.09|2606.92|2606.92|2606.06|2606.06|0
1606294810000|2020-11-25 09:00:10|2606.17|2606.17|2606.41|2606.41|2606.41|2606.41|2605.84|2605.84|0
1606294820000|2020-11-25 09:00:20|2606.52|2606.52|2608.18|2608.18|2608.18|2608.18|2606.48|2606.48|0
1606294830000|2020-11-25 09:00:30|2608.26|2608.26|2607.23|2607.23|2609.1|2609.1|2607.23|2607.23|0
1606294840000|2020-11-25 09:00:40|2607.56|2607.56|2606.84|2606.84|2607.56|2607.56|2606.84|2606.84|0
1606294850000|2020-11-25 09:00:50|2606.55|2606.55|2605.87|2605.87|2606.55|2606.55|2605.87|2605.87|0
1606294860000|2020-11-25 09:01:00|2606.1|2606.1|2606.89|2606.89|2606.89|2606.89|2606.1|2606.1|0
1606294870000|2020-11-25 09:01:10|2607|2607|2607.16|2607.16|2607.45|2607.45|2606.95|2606.95|0
1606294880000|2020-11-25 09:01:20|2607.33|2607.33|2606.5|2606.5|2607.33|2607.33|2606.5|2606.5|0
1606294890000|2020-11-25 09:01:30|2606.39|2606.39|2606.56|2606.56|2606.56|2606.56|2606.39|2606.39|0
1606294900000|2020-11-25 09:01:40|2606.67|2606.67|2606.78|2606.78|2606.84|2606.84|2606.67|2606.67|0
1606294910000|2020-11-25 09:01:50|2606.82|2606.82|2606.15|2606.15|2606.99|2606.99|2606.15|2606.15|0
1606294920000|2020-11-25 09:02:00|2606.11|2606.11|2605.41|2605.41|2606.11|2606.11|2605.41|2605.41|0
1606294930000|2020-11-25 09:02:10|2605.58|2605.58|2606.53|2606.53|2606.53|2606.53|2605.58|2605.58|0
1606294940000|2020-11-25 09:02:20|2606.7|2606.7|2607.23|2607.23|2607.48|2607.48|2606.7|2606.7|0
1606294950000|2020-11-25 09:02:30|2607.29|2607.29|2607.52|2607.52|2607.68|2607.68|2607.18|2607.18|0
1606294960000|2020-11-25 09:02:40|2607.68|2607.68|2607.65|2607.65|2607.68|2607.68|2607.54|2607.54|0
1606294970000|2020-11-25 09:02:50|2607.71|2607.71|2608.86|2608.86|2608.88|2608.88|2607.71|2607.71|0
1606294980000|2020-11-25 09:03:00|2609.52|2609.52|2608.81|2608.81|2609.52|2609.52|2608.81|2608.81|0
1606294990000|2020-11-25 09:03:10|2608.64|2608.64|2608.26|2608.26|2608.64|2608.64|2608.2|2608.2|0
1606295000000|2020-11-25 09:03:20|2608.37|2608.37|2607.84|2607.84|2608.39|2608.39|2607.84|2607.84|0
1606295010000|2020-11-25 09:03:30|2607.66|2607.66|2607.37|2607.37|2607.72|2607.72|2607.37|2607.37|0
1606295020000|2020-11-25 09:03:40|2607.28|2607.28|2607.68|2607.68|2607.68|2607.68|2607.28|2607.28|0
1606295030000|2020-11-25 09:03:50|2607.51|2607.51|2607.7|2607.7|2607.7|2607.7|2607.51|2607.51|0
1606295040000|2020-11-25 09:04:00|2607.2|2607.2|2607.15|2607.15|2607.2|2607.2|2607.15|2607.15|0
1606295050000|2020-11-25 09:04:10|2607.26|2607.26|2607.32|2607.32|2607.32|2607.32|2607.26|2607.26|0
1606295060000|2020-11-25 09:04:20|2607.2|2607.2|2607.2|2607.2|2607.42|2607.42|2607.2|2607.2|0
1606295070000|2020-11-25 09:04:30|2607.15|2607.15|2607.11|2607.11|2607.31|2607.31|2606.94|2606.94|0
1606295080000|2020-11-25 09:04:40|2607.16|2607.16|2606.71|2606.71|2607.16|2607.16|2606.48|2606.48|0
1606295090000|2020-11-25 09:04:50|2606.87|2606.87|2607.38|2607.38|2607.38|2607.38|2606.87|2606.87|0
1606295100000|2020-11-25 09:05:00|2607.36|2607.36|2607.87|2607.87|2607.87|2607.87|2607.36|2607.36|0
1606295110000|2020-11-25 09:05:10|2607.7|2607.7|2606.33|2606.33|2607.7|2607.7|2606.33|2606.33|0
1606295120000|2020-11-25 09:05:20|2606.22|2606.22|2605.11|2605.11|2606.22|2606.22|2605.11|2605.11|0
1606295130000|2020-11-25 09:05:30|2605.03|2605.03|2605.26|2605.26|2605.26|2605.26|2605.03|2605.03|0
1606295140000|2020-11-25 09:05:40|2605.31|2605.31|2605.58|2605.58|2605.69|2605.69|2605.3|2605.3|0
1606295150000|2020-11-25 09:05:50|2605.69|2605.69|2605.8|2605.8|2606.02|2606.02|2605.69|2605.69|0
1606295160000|2020-11-25 09:06:00|2605.67|2605.67|2604.68|2604.68|2605.67|2605.67|2604.68|2604.68|0
1606295170000|2020-11-25 09:06:10|2604.8|2604.8|2604.58|2604.58|2604.91|2604.91|2604.58|2604.58|0
1606295180000|2020-11-25 09:06:20|2604.35|2604.35|2604.07|2604.07|2604.35|2604.35|2604.01|2604.01|0
1606295190000|2020-11-25 09:06:30|2604.12|2604.12|2602.81|2602.81|2604.2|2604.2|2602.81|2602.81|0
1606295200000|2020-11-25 09:06:40|2602.75|2602.75|2602.55|2602.55|2602.75|2602.75|2602.55|2602.55|0
1606295210000|2020-11-25 09:06:50|2602.51|2602.51|2601.95|2601.95|2602.51|2602.51|2601.61|2601.61|0
1606295220000|2020-11-25 09:07:00|2601.62|2601.62|2601.79|2601.79|2601.9|2601.9|2601.29|2601.29|0
1606295230000|2020-11-25 09:07:10|2601.62|2601.62|2602.79|2602.79|2602.85|2602.85|2601.62|2601.62|0
1606295240000|2020-11-25 09:07:20|2602.85|2602.85|2602.9|2602.9|2602.9|2602.9|2602.79|2602.79|0
1606295250000|2020-11-25 09:07:30|2602.96|2602.96|2602.9|2602.9|2603.02|2603.02|2602.89|2602.89|0
1606295260000|2020-11-25 09:07:40|2602.94|2602.94|2603.87|2603.87|2603.87|2603.87|2602.94|2602.94|0
1606295270000|2020-11-25 09:07:50|2604.03|2604.03|2604.32|2604.32|2604.32|2604.32|2604.03|2604.03|0
1606295280000|2020-11-25 09:08:00|2604.4|2604.4|2604.57|2604.57|2604.57|2604.57|2604.4|2604.4|0
1606295290000|2020-11-25 09:08:10|2604.45|2604.45|2604.23|2604.23|2604.45|2604.45|2604.23|2604.23|0
1606295300000|2020-11-25 09:08:20|2604.42|2604.42|2603.17|2603.17|2604.42|2604.42|2603.05|2603.05|0
1606295310000|2020-11-25 09:08:30|2603.4|2603.4|2603.76|2603.76|2603.82|2603.82|2603.34|2603.34|0
1606295320000|2020-11-25 09:08:40|2603.82|2603.82|2603.94|2603.94|2603.94|2603.94|2603.82|2603.82|0
1606295330000|2020-11-25 09:08:50|2603.91|2603.91|2603.55|2603.55|2603.91|2603.91|2603.55|2603.55|0
1606295340000|2020-11-25 09:09:00|2603.53|2603.53|2604.31|2604.31|2604.31|2604.31|2603.42|2603.42|0
1606295350000|2020-11-25 09:09:10|2604.14|2604.14|2603.11|2603.11|2604.14|2604.14|2603.11|2603.11|0
1606295360000|2020-11-25 09:09:20|2603.08|2603.08|2602.77|2602.77|2603.08|2603.08|2602.74|2602.74|0
1606295370000|2020-11-25 09:09:30|2602.94|2602.94|2602.89|2602.89|2602.94|2602.94|2602.89|2602.89|0
1606295380000|2020-11-25 09:09:40|2602.73|2602.73|2603.01|2603.01|2603.02|2603.02|2602.52|2602.52|0
1606295390000|2020-11-25 09:09:50|2603.18|2603.18|2603.16|2603.16|2603.18|2603.18|2603.16|2603.16|0
1606295400000|2020-11-25 09:10:00|2603.21|2603.21|2602.55|2602.55|2603.46|2603.46|2602.55|2602.55|0
1606295410000|2020-11-25 09:10:10|2602.52|2602.52|2602.64|2602.64|2602.7|2602.7|2602.23|2602.23|0
1606295420000|2020-11-25 09:10:20|2602.8|2602.8|2603.24|2603.24|2603.28|2603.28|2602.78|2602.78|0
1606295430000|2020-11-25 09:10:30|2603.36|2603.36|2603.47|2603.47|2603.47|2603.47|2603.36|2603.36|0
1606295440000|2020-11-25 09:10:40|2603.7|2603.7|2603.46|2603.46|2603.74|2603.74|2602.91|2602.91|0
1606295450000|2020-11-25 09:10:50|2603.42|2603.42|2603.29|2603.29|2603.52|2603.52|2603.17|2603.17|0
1606295460000|2020-11-25 09:11:00|2603.46|2603.46|2603.57|2603.57|2603.57|2603.57|2603.4|2603.4|0
1606295470000|2020-11-25 09:11:10|2603.46|2603.46|2604.45|2604.45|2604.45|2604.45|2603.23|2603.23|0
1606295480000|2020-11-25 09:11:20|2604.99|2604.99|2605.25|2605.25|2605.79|2605.79|2604.99|2604.99|0
1606295490000|2020-11-25 09:11:30|2605.31|2605.31|2605.08|2605.08|2605.31|2605.31|2604.97|2604.97|0
1606295500000|2020-11-25 09:11:40|2604.92|2604.92|2605.42|2605.42|2605.42|2605.42|2604.92|2604.92|0
1606295510000|2020-11-25 09:11:50|2605.4|2605.4|2604.95|2604.95|2605.4|2605.4|2604.87|2604.87|0
1606295520000|2020-11-25 09:12:00|2604.99|2604.99|2605.1|2605.1|2605.1|2605.1|2604.99|2604.99|0
1606295530000|2020-11-25 09:12:10|2604.88|2604.88|2604.7|2604.7|2604.99|2604.99|2604.7|2604.7|0
1606295540000|2020-11-25 09:12:20|2604.78|2604.78|2604.62|2604.62|2604.78|2604.78|2604.45|2604.45|0
1606295550000|2020-11-25 09:12:30|2604.78|2604.78|2604.73|2604.73|2604.96|2604.96|2604.73|2604.73|0
1606295560000|2020-11-25 09:12:40|2604.84|2604.84|2604.79|2604.79|2604.95|2604.95|2604.73|2604.73|0
1606295570000|2020-11-25 09:12:50|2604.78|2604.78|2604.21|2604.21|2604.78|2604.78|2604.21|2604.21|0
1606295580000|2020-11-25 09:13:00|2604.54|2604.54|2604.52|2604.52|2604.54|2604.54|2604.43|2604.43|0
1606295590000|2020-11-25 09:13:10|2604.47|2604.47|2604.47|2604.47|2604.7|2604.7|2604.47|2604.47|0
1606295600000|2020-11-25 09:13:20|2604.64|2604.64|2605.09|2605.09|2605.09|2605.09|2604.64|2604.64|0
1606295610000|2020-11-25 09:13:30|2605.04|2605.04|2604.6|2604.6|2605.04|2605.04|2604.26|2604.26|0
1606295620000|2020-11-25 09:13:40|2604.71|2604.71|2604.56|2604.56|2604.71|2604.71|2604.56|2604.56|0
1606295630000|2020-11-25 09:13:50|2604.53|2604.53|2604.2|2604.2|2604.7|2604.7|2604.2|2604.2|0
1606295640000|2020-11-25 09:14:00|2604.14|2604.14|2604.65|2604.65|2604.65|2604.65|2604.08|2604.08|0
1606295650000|2020-11-25 09:14:10|2604.61|2604.61|2604.61|2604.61|2604.61|2604.61|2604.61|2604.61|0
1606295660000|2020-11-25 09:14:20|2604.72|2604.72|2603.88|2603.88|2604.78|2604.78|2603.88|2603.88|0
1606295670000|2020-11-25 09:14:30|2603.94|2603.94|2603.25|2603.25|2603.94|2603.94|2603.25|2603.25|0
1606295680000|2020-11-25 09:14:40|2603.08|2603.08|2602.73|2602.73|2603.08|2603.08|2602.57|2602.57|0
1606295690000|2020-11-25 09:14:50|2602.79|2602.79|2602.6|2602.6|2602.85|2602.85|2602.6|2602.6|0
1606295700000|2020-11-25 09:15:00|2602.48|2602.48|2604.33|2604.33|2604.33|2604.33|2602.48|2602.48|0
1606295710000|2020-11-25 09:15:10|2604.34|2604.34|2604.41|2604.41|2604.45|2604.45|2604.34|2604.34|0
1606295720000|2020-11-25 09:15:20|2604.37|2604.37|2603.53|2603.53|2604.37|2604.37|2603.53|2603.53|0
1606295730000|2020-11-25 09:15:30|2603.65|2603.65|2603.7|2603.7|2603.7|2603.7|2603.65|2603.65|0
1606295740000|2020-11-25 09:15:40|2603.54|2603.54|2602.36|2602.36|2603.54|2603.54|2602.36|2602.36|0
1606295750000|2020-11-25 09:15:50|2602.23|2602.23|2602.73|2602.73|2602.73|2602.73|2602.15|2602.15|0
1606295760000|2020-11-25 09:16:00|2602.9|2602.9|2603.83|2603.83|2603.83|2603.83|2602.9|2602.9|0
1606295770000|2020-11-25 09:16:10|2603.5|2603.5|2603.88|2603.88|2603.88|2603.88|2603.5|2603.5|0
1606295780000|2020-11-25 09:16:20|2603.84|2603.84|2603.05|2603.05|2603.84|2603.84|2603.05|2603.05|0
1606295790000|2020-11-25 09:16:30|2603.48|2603.48|2604|2604|2604|2604|2603.48|2603.48|0
1606295800000|2020-11-25 09:16:40|2604.02|2604.02|2604.47|2604.47|2604.51|2604.51|2604.02|2604.02|0
1606295810000|2020-11-25 09:16:50|2604.4|2604.4|2603.24|2603.24|2604.4|2604.4|2603.24|2603.24|0
1606295820000|2020-11-25 09:17:00|2603.28|2603.28|2603.76|2603.76|2603.76|2603.76|2603.05|2603.05|0
1606295830000|2020-11-25 09:17:10|2603.8|2603.8|2603.22|2603.22|2603.8|2603.8|2603.11|2603.11|0
1606295840000|2020-11-25 09:17:20|2603.19|2603.19|2603.41|2603.41|2603.41|2603.41|2603.15|2603.15|0
1606295850000|2020-11-25 09:17:30|2603.45|2603.45|2603.47|2603.47|2603.51|2603.51|2603.45|2603.45|0
1606295860000|2020-11-25 09:17:40|2603.35|2603.35|2603.37|2603.37|2603.41|2603.41|2603.35|2603.35|0
1606295870000|2020-11-25 09:17:50|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|0
1606295880000|2020-11-25 09:18:00|2603.76|2603.76|2603.74|2603.74|2603.81|2603.81|2603.65|2603.65|0
1606295890000|2020-11-25 09:18:10|2603.78|2603.78|2603.93|2603.93|2603.93|2603.93|2603.78|2603.78|0
1606295900000|2020-11-25 09:18:20|2603.89|2603.89|2603.33|2603.33|2603.89|2603.89|2603.33|2603.33|0
1606295910000|2020-11-25 09:18:30|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|0
1606295920000|2020-11-25 09:18:40|2603.24|2603.24|2603.01|2603.01|2603.24|2603.24|2603.01|2603.01|0
1606295930000|2020-11-25 09:18:50|2602.97|2602.97|2602.71|2602.71|2602.97|2602.97|2602.71|2602.71|0
1606295940000|2020-11-25 09:19:00|2602.6|2602.6|2602.43|2602.43|2602.88|2602.88|2602.43|2602.43|0
1606295950000|2020-11-25 09:19:10|2602.35|2602.35|2601.97|2601.97|2602.35|2602.35|2601.97|2601.97|0
1606295960000|2020-11-25 09:19:20|2601.85|2601.85|2601.56|2601.56|2602.25|2602.25|2601.56|2601.56|0
1606295970000|2020-11-25 09:19:30|2601.45|2601.45|2600.77|2600.77|2601.62|2601.62|2600.66|2600.66|0
1606295980000|2020-11-25 09:19:40|2600.82|2600.82|2601.02|2601.02|2601.1|2601.1|2600.82|2600.82|0
1606295990000|2020-11-25 09:19:50|2601.06|2601.06|2601.69|2601.69|2601.74|2601.74|2601.06|2601.06|0
1606296000000|2020-11-25 09:20:00|2601.73|2601.73|2601.24|2601.24|2601.73|2601.73|2601.24|2601.24|0
1606296010000|2020-11-25 09:20:10|2601.18|2601.18|2601.36|2601.36|2601.36|2601.36|2601.18|2601.18|0
1606296020000|2020-11-25 09:20:20|2600.86|2600.86|2601.06|2601.06|2601.19|2601.19|2600.86|2600.86|0
1606296030000|2020-11-25 09:20:30|2600.9|2600.9|2600.78|2600.78|2600.9|2600.9|2600.74|2600.74|0
1606296040000|2020-11-25 09:20:40|2600.71|2600.71|2600.08|2600.08|2600.82|2600.82|2599.91|2599.91|0
1606296050000|2020-11-25 09:20:50|2600.02|2600.02|2599.89|2599.89|2600.08|2600.08|2599.83|2599.83|0
1606296060000|2020-11-25 09:21:00|2599.72|2599.72|2599.82|2599.82|2599.89|2599.89|2599.72|2599.72|0
1606296070000|2020-11-25 09:21:10|2599.75|2599.75|2598.45|2598.45|2599.75|2599.75|2598.45|2598.45|0
1606296080000|2020-11-25 09:21:20|2598.46|2598.46|2599.09|2599.09|2599.2|2599.2|2598.46|2598.46|0
1606296090000|2020-11-25 09:21:30|2599.15|2599.15|2599.75|2599.75|2599.75|2599.75|2599.1|2599.1|0
1606296100000|2020-11-25 09:21:40|2599.72|2599.72|2602.39|2602.39|2602.39|2602.39|2599.72|2599.72|0
1606296110000|2020-11-25 09:21:50|2602.49|2602.49|2603.83|2603.83|2603.89|2603.89|2602.49|2602.49|0
1606296120000|2020-11-25 09:22:00|2603.86|2603.86|2603.96|2603.96|2604.02|2604.02|2603.85|2603.85|0
1606296130000|2020-11-25 09:22:10|2604.46|2604.46|2604.72|2604.72|2604.79|2604.79|2604.25|2604.25|0
1606296140000|2020-11-25 09:22:20|2604.88|2604.88|2603.61|2603.61|2605|2605|2603.61|2603.61|0
1606296150000|2020-11-25 09:22:30|2603.67|2603.67|2603.02|2603.02|2603.67|2603.67|2602.86|2602.86|0
1606296160000|2020-11-25 09:22:40|2602.91|2602.91|2602.65|2602.65|2602.91|2602.91|2602.5|2602.5|0
1606296170000|2020-11-25 09:22:50|2602.58|2602.58|2601.91|2601.91|2602.58|2602.58|2601.67|2601.67|0
1606296180000|2020-11-25 09:23:00|2601.88|2601.88|2601.54|2601.54|2601.88|2601.88|2601.29|2601.29|0
1606296190000|2020-11-25 09:23:10|2601.5|2601.5|2600.89|2600.89|2601.5|2601.5|2600.7|2600.7|0
1606296200000|2020-11-25 09:23:20|2600.83|2600.83|2600.75|2600.75|2600.83|2600.83|2600.75|2600.75|0
1606296210000|2020-11-25 09:23:30|2600.42|2600.42|2599.96|2599.96|2600.53|2600.53|2599.86|2599.86|0
1606296220000|2020-11-25 09:23:40|2599.99|2599.99|2599.8|2599.8|2599.99|2599.99|2599.8|2599.8|0
1606296230000|2020-11-25 09:23:50|2599.72|2599.72|2599.55|2599.55|2599.72|2599.72|2599.55|2599.55|0
1606296240000|2020-11-25 09:24:00|2599.32|2599.32|2598.77|2598.77|2599.32|2599.32|2598.65|2598.65|0
1606296250000|2020-11-25 09:24:10|2598.75|2598.75|2598.21|2598.21|2598.75|2598.75|2598.04|2598.04|0
1606296260000|2020-11-25 09:24:20|2598.26|2598.26|2598.3|2598.3|2598.37|2598.37|2598.23|2598.23|0
1606296270000|2020-11-25 09:24:30|2598.6|2598.6|2598.81|2598.81|2598.81|2598.81|2598.6|2598.6|0
1606296280000|2020-11-25 09:24:40|2598.93|2598.93|2598.64|2598.64|2598.93|2598.93|2598.64|2598.64|0
1606296290000|2020-11-25 09:24:50|2598.76|2598.76|2598.59|2598.59|2598.76|2598.76|2598.59|2598.59|0
1606296300000|2020-11-25 09:25:00|2598.93|2598.93|2598.87|2598.87|2599.21|2599.21|2598.71|2598.71|0
1606296310000|2020-11-25 09:25:10|2598.9|2598.9|2599.19|2599.19|2599.52|2599.52|2598.9|2598.9|0
1606296320000|2020-11-25 09:25:20|2599.08|2599.08|2599.8|2599.8|2600.34|2600.34|2599.08|2599.08|0
1606296330000|2020-11-25 09:25:30|2599.91|2599.91|2600.32|2600.32|2600.32|2600.32|2599.91|2599.91|0
1606296340000|2020-11-25 09:25:40|2600.33|2600.33|2601.22|2601.22|2601.22|2601.22|2600.33|2600.33|0
1606296350000|2020-11-25 09:25:50|2601.38|2601.38|2601.33|2601.33|2601.38|2601.38|2601.33|2601.33|0
1606296360000|2020-11-25 09:26:00|2601.36|2601.36|2601.15|2601.15|2601.36|2601.36|2601.15|2601.15|0
1606296370000|2020-11-25 09:26:10|2601.31|2601.31|2601.59|2601.59|2601.59|2601.59|2601.31|2601.31|0
1606296380000|2020-11-25 09:26:20|2601.54|2601.54|2600.82|2600.82|2601.54|2601.54|2600.82|2600.82|0
1606296390000|2020-11-25 09:26:30|2600.65|2600.65|2601.76|2601.76|2601.76|2601.76|2600.65|2600.65|0
1606296400000|2020-11-25 09:26:40|2601.42|2601.42|2601.33|2601.33|2601.42|2601.42|2601.33|2601.33|0
1606296410000|2020-11-25 09:26:50|2601.37|2601.37|2600.32|2600.32|2601.37|2601.37|2600.32|2600.32|0
1606296420000|2020-11-25 09:27:00|2600.27|2600.27|2600.93|2600.93|2600.93|2600.93|2600.27|2600.27|0
1606296430000|2020-11-25 09:27:10|2600.77|2600.77|2600.4|2600.4|2600.77|2600.77|2600.23|2600.23|0
1606296440000|2020-11-25 09:27:20|2600.35|2600.35|2601.01|2601.01|2601.01|2601.01|2600.35|2600.35|0
1606296450000|2020-11-25 09:27:30|2600.85|2600.85|2600.66|2600.66|2600.85|2600.85|2600.62|2600.62|0
1606296460000|2020-11-25 09:27:40|2600.67|2600.67|2600.61|2600.61|2600.69|2600.69|2600.61|2600.61|0
1606296470000|2020-11-25 09:27:50|2600.57|2600.57|2600.79|2600.79|2600.79|2600.79|2600.57|2600.57|0
1606296480000|2020-11-25 09:28:00|2600.96|2600.96|2599.88|2599.88|2600.96|2600.96|2599.88|2599.88|0
1606296490000|2020-11-25 09:28:10|2599.54|2599.54|2599.57|2599.57|2599.57|2599.57|2599.54|2599.54|0
1606296500000|2020-11-25 09:28:20|2599.85|2599.85|2600.09|2600.09|2600.09|2600.09|2599.85|2599.85|0
1606296510000|2020-11-25 09:28:30|2599.79|2599.79|2598.63|2598.63|2599.79|2599.79|2598.58|2598.58|0
1606296520000|2020-11-25 09:28:40|2598.58|2598.58|2597.14|2597.14|2598.58|2598.58|2597.14|2597.14|0
1606296530000|2020-11-25 09:28:50|2596.81|2596.81|2596.33|2596.33|2596.81|2596.81|2596.16|2596.16|0
1606296540000|2020-11-25 09:29:00|2596.15|2596.15|2595.82|2595.82|2596.15|2596.15|2595.76|2595.76|0
1606296550000|2020-11-25 09:29:10|2595.79|2595.79|2595.7|2595.7|2595.79|2595.79|2595.25|2595.25|0
1606296560000|2020-11-25 09:29:20|2595.75|2595.75|2596.03|2596.03|2596.09|2596.09|2595.75|2595.75|0
1606296570000|2020-11-25 09:29:30|2595.98|2595.98|2596.05|2596.05|2596.26|2596.26|2595.81|2595.81|0
1606296580000|2020-11-25 09:29:40|2596.09|2596.09|2595.59|2595.59|2596.09|2596.09|2595.59|2595.59|0
1606296590000|2020-11-25 09:29:50|2595.55|2595.55|2595.07|2595.07|2595.55|2595.55|2595.07|2595.07|0
1606296600000|2020-11-25 09:30:00|2595.03|2595.03|2593.29|2593.29|2595.03|2595.03|2592.94|2592.94|0
1606296610000|2020-11-25 09:30:10|2593.34|2593.34|2590.67|2590.67|2593.34|2593.34|2590.67|2590.67|0
1606296620000|2020-11-25 09:30:20|2590.59|2590.59|2591.04|2591.04|2591.04|2591.04|2590.42|2590.42|0
1606296630000|2020-11-25 09:30:30|2591.05|2591.05|2590.2|2590.2|2591.22|2591.22|2589.87|2589.87|0
1606296640000|2020-11-25 09:30:40|2590.43|2590.43|2590.71|2590.71|2590.71|2590.71|2590.43|2590.43|0
1606296650000|2020-11-25 09:30:50|2590.6|2590.6|2591.13|2591.13|2591.13|2591.13|2590.6|2590.6|0
1606296660000|2020-11-25 09:31:00|2591.18|2591.18|2592.14|2592.14|2592.14|2592.14|2591.18|2591.18|0
1606296670000|2020-11-25 09:31:10|2592.23|2592.23|2593.97|2593.97|2593.97|2593.97|2592.23|2592.23|0
1606296680000|2020-11-25 09:31:20|2593.95|2593.95|2594.24|2594.24|2594.24|2594.24|2593.95|2593.95|0
1606296690000|2020-11-25 09:31:30|2594.29|2594.29|2594.19|2594.19|2594.35|2594.35|2593.37|2593.37|0
1606296700000|2020-11-25 09:31:40|2594.42|2594.42|2594.23|2594.23|2594.42|2594.42|2594.19|2594.19|0
1606296710000|2020-11-25 09:31:50|2594.4|2594.4|2594.65|2594.65|2594.65|2594.65|2594.4|2594.4|0
1606296720000|2020-11-25 09:32:00|2594.7|2594.7|2595.55|2595.55|2595.55|2595.55|2594.04|2594.04|0
1606296730000|2020-11-25 09:32:10|2595.66|2595.66|2593.47|2593.47|2595.66|2595.66|2593.11|2593.11|0
1606296740000|2020-11-25 09:32:20|2591.93|2591.93|2591.98|2591.98|2591.98|2591.98|2591.77|2591.77|0
1606296750000|2020-11-25 09:32:30|2592.01|2592.01|2591.86|2591.86|2592.05|2592.05|2591.86|2591.86|0
1606296760000|2020-11-25 09:32:40|2592.03|2592.03|2590.05|2590.05|2592.03|2592.03|2589.72|2589.72|0
1606296770000|2020-11-25 09:32:50|2590.11|2590.11|2589.79|2589.79|2590.3|2590.3|2589.79|2589.79|0
1606296780000|2020-11-25 09:33:00|2589.84|2589.84|2590.01|2590.01|2590.12|2590.12|2589.84|2589.84|0
1606296790000|2020-11-25 09:33:10|2590.04|2590.04|2589.72|2589.72|2590.34|2590.34|2589.72|2589.72|0
1606296800000|2020-11-25 09:33:20|2589.66|2589.66|2589.7|2589.7|2589.87|2589.87|2589.66|2589.66|0
1606296810000|2020-11-25 09:33:30|2590.04|2590.04|2589.82|2589.82|2590.04|2590.04|2589.7|2589.7|0
1606296820000|2020-11-25 09:33:40|2589.7|2589.7|2589.21|2589.21|2589.7|2589.7|2588.87|2588.87|0
1606296830000|2020-11-25 09:33:50|2589.38|2589.38|2588.88|2588.88|2589.55|2589.55|2588.76|2588.76|0
1606296840000|2020-11-25 09:34:00|2588.72|2588.72|2588.92|2588.92|2589.01|2589.01|2588.67|2588.67|0
1606296850000|2020-11-25 09:34:10|2589.09|2589.09|2589.19|2589.19|2589.24|2589.24|2589.06|2589.06|0
1606296860000|2020-11-25 09:34:20|2589.02|2589.02|2588.86|2588.86|2589.02|2589.02|2588.69|2588.69|0
1606296870000|2020-11-25 09:34:30|2588.9|2588.9|2589.56|2589.56|2589.56|2589.56|2588.9|2588.9|0
1606296880000|2020-11-25 09:34:40|2589.52|2589.52|2590.02|2590.02|2590.02|2590.02|2589.52|2589.52|0
1606296890000|2020-11-25 09:34:50|2590.06|2590.06|2589.21|2589.21|2590.06|2590.06|2589.15|2589.15|0
1606296900000|2020-11-25 09:35:00|2589.37|2589.37|2589.29|2589.29|2589.37|2589.37|2588.88|2588.88|0
1606296910000|2020-11-25 09:35:10|2589.06|2589.06|2588.56|2588.56|2589.06|2589.06|2588.45|2588.45|0
1606296920000|2020-11-25 09:35:20|2588.49|2588.49|2588.59|2588.59|2588.59|2588.59|2588.37|2588.37|0
1606296930000|2020-11-25 09:35:30|2588.71|2588.71|2588.71|2588.71|2589.05|2589.05|2588.71|2588.71|0
1606296940000|2020-11-25 09:35:40|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|0
1606296950000|2020-11-25 09:35:50|2588.95|2588.95|2589.56|2589.56|2589.71|2589.71|2588.95|2588.95|0
1606296960000|2020-11-25 09:36:00|2589.73|2589.73|2589.54|2589.54|2589.89|2589.89|2589.54|2589.54|0
1606296970000|2020-11-25 09:36:10|2589.51|2589.51|2588.61|2588.61|2589.52|2589.52|2588.61|2588.61|0
1606296980000|2020-11-25 09:36:20|2588.72|2588.72|2588.66|2588.66|2588.72|2588.72|2588.66|2588.66|0
1606296990000|2020-11-25 09:36:30|2588.16|2588.16|2589.28|2589.28|2589.28|2589.28|2588.16|2588.16|0
1606297000000|2020-11-25 09:36:40|2589.32|2589.32|2589.87|2589.87|2590.48|2590.48|2589.28|2589.28|0
1606297010000|2020-11-25 09:36:50|2589.96|2589.96|2590.08|2590.08|2590.08|2590.08|2589.96|2589.96|0
1606297020000|2020-11-25 09:37:00|2589.96|2589.96|2589.35|2589.35|2589.96|2589.96|2589.29|2589.29|0
1606297030000|2020-11-25 09:37:10|2589.39|2589.39|2589.01|2589.01|2589.39|2589.39|2589.01|2589.01|0
1606297040000|2020-11-25 09:37:20|2588.95|2588.95|2589.25|2589.25|2589.25|2589.25|2588.91|2588.91|0
1606297050000|2020-11-25 09:37:30|2588.87|2588.87|2588.53|2588.53|2588.88|2588.88|2588.47|2588.47|0
1606297060000|2020-11-25 09:37:40|2589.03|2589.03|2589.12|2589.12|2589.18|2589.18|2589.03|2589.03|0
1606297070000|2020-11-25 09:37:50|2588.96|2588.96|2589.04|2589.04|2589.04|2589.04|2588.96|2588.96|0
1606297080000|2020-11-25 09:38:00|2589|2589|2589.36|2589.36|2589.56|2589.56|2589|2589|0
1606297090000|2020-11-25 09:38:10|2589.33|2589.33|2587.95|2587.95|2589.33|2589.33|2587.29|2587.29|0
1606297100000|2020-11-25 09:38:20|2588.01|2588.01|2587.04|2587.04|2588.07|2588.07|2587.04|2587.04|0
1606297110000|2020-11-25 09:38:30|2587.01|2587.01|2586.55|2586.55|2587.14|2587.14|2586.43|2586.43|0
1606297120000|2020-11-25 09:38:40|2586.39|2586.39|2585.56|2585.56|2586.55|2586.55|2585.56|2585.56|0
1606297130000|2020-11-25 09:38:50|2585.55|2585.55|2585.56|2585.56|2585.95|2585.95|2585.46|2585.46|0
1606297140000|2020-11-25 09:39:00|2585.4|2585.4|2585.45|2585.45|2585.62|2585.62|2585.4|2585.4|0
1606297150000|2020-11-25 09:39:10|2585.44|2585.44|2584.96|2584.96|2585.46|2585.46|2584.96|2584.96|0
1606297160000|2020-11-25 09:39:20|2584.88|2584.88|2584.49|2584.49|2585.01|2585.01|2584.49|2584.49|0
1606297170000|2020-11-25 09:39:30|2584.33|2584.33|2584.05|2584.05|2584.33|2584.33|2584.05|2584.05|0
1606297180000|2020-11-25 09:39:40|2584.21|2584.21|2584.57|2584.57|2584.57|2584.57|2583.81|2583.81|0
1606297190000|2020-11-25 09:39:50|2584.63|2584.63|2585.47|2585.47|2585.47|2585.47|2584.63|2584.63|0
1606297200000|2020-11-25 09:40:00|2585.58|2585.58|2587.71|2587.71|2587.71|2587.71|2585.36|2585.36|0
1606297210000|2020-11-25 09:40:10|2587.88|2587.88|2589.55|2589.55|2589.59|2589.59|2587.84|2587.84|0
1606297220000|2020-11-25 09:40:20|2589.71|2589.71|2589.05|2589.05|2589.76|2589.76|2589.05|2589.05|0
1606297230000|2020-11-25 09:40:30|2588.88|2588.88|2587.48|2587.48|2588.88|2588.88|2587.48|2587.48|0
1606297240000|2020-11-25 09:40:40|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|2587.47|0
1606297250000|2020-11-25 09:40:50|2587.64|2587.64|2587.55|2587.55|2587.64|2587.64|2587.55|2587.55|0
1606297260000|2020-11-25 09:41:00|2587.39|2587.39|2586.56|2586.56|2587.39|2587.39|2586.52|2586.52|0
1606297270000|2020-11-25 09:41:10|2586.52|2586.52|2585.93|2585.93|2586.52|2586.52|2585.93|2585.93|0
1606297280000|2020-11-25 09:41:20|2586.59|2586.59|2586.04|2586.04|2586.93|2586.93|2585.7|2585.7|0
1606297290000|2020-11-25 09:41:30|2585.87|2585.87|2584.47|2584.47|2585.87|2585.87|2584.47|2584.47|0
1606297300000|2020-11-25 09:41:40|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1606297310000|2020-11-25 09:41:50|2584.45|2584.45|2583.73|2583.73|2584.61|2584.61|2583.69|2583.69|0
1606297320000|2020-11-25 09:42:00|2583.57|2583.57|2583.87|2583.87|2583.87|2583.87|2583.45|2583.45|0
1606297330000|2020-11-25 09:42:10|2584.04|2584.04|2583.74|2583.74|2584.04|2584.04|2583.74|2583.74|0
1606297340000|2020-11-25 09:42:20|2583.4|2583.4|2583.18|2583.18|2583.4|2583.4|2583.18|2583.18|0
1606297350000|2020-11-25 09:42:30|2583.55|2583.55|2583.55|2583.55|2583.55|2583.55|2583.55|2583.55|0
1606297360000|2020-11-25 09:42:40|2583.6|2583.6|2585.04|2585.04|2585.04|2585.04|2583.6|2583.6|0
1606297370000|2020-11-25 09:42:50|2584.76|2584.76|2584.76|2584.76|2584.87|2584.87|2584.76|2584.76|0
1606297380000|2020-11-25 09:43:00|2584.73|2584.73|2584.55|2584.55|2584.77|2584.77|2584.55|2584.55|0
1606297390000|2020-11-25 09:43:10|2584.56|2584.56|2584.63|2584.63|2584.67|2584.67|2584.56|2584.56|0
1606297400000|2020-11-25 09:43:20|2584.96|2584.96|2585.63|2585.63|2585.63|2585.63|2584.96|2584.96|0
1606297410000|2020-11-25 09:43:30|2585.8|2585.8|2586|2586|2586|2586|2585.8|2585.8|0
1606297420000|2020-11-25 09:43:40|2585.83|2585.83|2586.38|2586.38|2586.38|2586.38|2585.83|2585.83|0
1606297430000|2020-11-25 09:43:50|2586.71|2586.71|2586.53|2586.53|2586.71|2586.71|2586.5|2586.5|0
1606297440000|2020-11-25 09:44:00|2586.67|2586.67|2586.28|2586.28|2587.01|2587.01|2586.28|2586.28|0
1606297450000|2020-11-25 09:44:10|2586.61|2586.61|2586.78|2586.78|2586.78|2586.78|2586.61|2586.61|0
1606297460000|2020-11-25 09:44:20|2586.95|2586.95|2587.04|2587.04|2587.06|2587.06|2586.95|2586.95|0
1606297470000|2020-11-25 09:44:30|2587.03|2587.03|2587.27|2587.27|2587.68|2587.68|2587|2587|0
1606297480000|2020-11-25 09:44:40|2587.44|2587.44|2587.9|2587.9|2587.9|2587.9|2587.44|2587.44|0
1606297490000|2020-11-25 09:44:50|2588.07|2588.07|2588.4|2588.4|2588.55|2588.55|2588|2588|0
1606297500000|2020-11-25 09:45:00|2588.48|2588.48|2588.39|2588.39|2588.52|2588.52|2588.35|2588.35|0
1606297510000|2020-11-25 09:45:10|2588.38|2588.38|2588.05|2588.05|2588.55|2588.55|2587.88|2587.88|0
1606297520000|2020-11-25 09:45:20|2588.02|2588.02|2587.13|2587.13|2588.02|2588.02|2586.48|2586.48|0
1606297530000|2020-11-25 09:45:30|2587.18|2587.18|2587.21|2587.21|2587.21|2587.21|2587.18|2587.18|0
1606297540000|2020-11-25 09:45:40|2587.1|2587.1|2586.35|2586.35|2587.1|2587.1|2586.27|2586.27|0
1606297550000|2020-11-25 09:45:50|2586.3|2586.3|2585.22|2585.22|2586.3|2586.3|2585.13|2585.13|0
1606297560000|2020-11-25 09:46:00|2585.11|2585.11|2584.67|2584.67|2585.11|2585.11|2584.67|2584.67|0
1606297570000|2020-11-25 09:46:10|2584.64|2584.64|2584.59|2584.59|2584.67|2584.67|2584.59|2584.59|0
1606297580000|2020-11-25 09:46:20|2584.51|2584.51|2584.02|2584.02|2584.51|2584.51|2584.02|2584.02|0
1606297590000|2020-11-25 09:46:30|2583.98|2583.98|2583.73|2583.73|2583.98|2583.98|2583.06|2583.06|0
1606297600000|2020-11-25 09:46:40|2583.77|2583.77|2584.49|2584.49|2584.49|2584.49|2583.77|2583.77|0
1606297610000|2020-11-25 09:46:50|2584.55|2584.55|2585.26|2585.26|2585.26|2585.26|2584.55|2584.55|0
1606297620000|2020-11-25 09:47:00|2585.15|2585.15|2584.76|2584.76|2585.2|2585.2|2584.76|2584.76|0
1606297630000|2020-11-25 09:47:10|2584.67|2584.67|2583.92|2583.92|2584.77|2584.77|2583.92|2583.92|0
1606297640000|2020-11-25 09:47:20|2583.87|2583.87|2584.75|2584.75|2584.75|2584.75|2583.87|2583.87|0
1606297650000|2020-11-25 09:47:30|2584.78|2584.78|2585.59|2585.59|2585.65|2585.65|2584.78|2584.78|0
1606297660000|2020-11-25 09:47:40|2585.61|2585.61|2585.61|2585.61|2585.61|2585.61|2585.44|2585.44|0
1606297670000|2020-11-25 09:47:50|2585.95|2585.95|2585.12|2585.12|2585.95|2585.95|2584.84|2584.84|0
1606297680000|2020-11-25 09:48:00|2585.1|2585.1|2584|2584|2585.11|2585.11|2583.91|2583.91|0
1606297690000|2020-11-25 09:48:10|2584.16|2584.16|2584.09|2584.09|2584.52|2584.52|2584.05|2584.05|0
1606297700000|2020-11-25 09:48:20|2584.15|2584.15|2584.35|2584.35|2584.35|2584.35|2584.15|2584.15|0
1606297710000|2020-11-25 09:48:30|2584.19|2584.19|2583.91|2583.91|2584.19|2584.19|2583.91|2583.91|0
1606297720000|2020-11-25 09:48:40|2583.59|2583.59|2583.61|2583.61|2583.61|2583.61|2583.59|2583.59|0
1606297730000|2020-11-25 09:48:50|2583.5|2583.5|2583.37|2583.37|2583.5|2583.5|2583.36|2583.36|0
1606297740000|2020-11-25 09:49:00|2583.48|2583.48|2582.46|2582.46|2583.48|2583.48|2582.46|2582.46|0
1606297750000|2020-11-25 09:49:10|2582.44|2582.44|2582.78|2582.78|2582.78|2582.78|2582.44|2582.44|0
1606297760000|2020-11-25 09:49:20|2582.79|2582.79|2582.61|2582.61|2582.79|2582.79|2582.59|2582.59|0
1606297770000|2020-11-25 09:49:30|2582.5|2582.5|2581.78|2581.78|2582.5|2582.5|2581.66|2581.66|0
1606297780000|2020-11-25 09:49:40|2581.69|2581.69|2581.19|2581.19|2581.69|2581.69|2581.19|2581.19|0
1606297790000|2020-11-25 09:49:50|2580.86|2580.86|2580.97|2580.97|2581.14|2581.14|2580.86|2580.86|0
1606297800000|2020-11-25 09:50:00|2580.92|2580.92|2581|2581|2581.08|2581.08|2580.79|2580.79|0
1606297810000|2020-11-25 09:50:10|2581.11|2581.11|2581.09|2581.09|2581.2|2581.2|2581.03|2581.03|0
1606297820000|2020-11-25 09:50:20|2580.68|2580.68|2580.78|2580.78|2580.86|2580.86|2580.68|2580.68|0
1606297830000|2020-11-25 09:50:30|2580.2|2580.2|2579.21|2579.21|2580.2|2580.2|2579.13|2579.13|0
1606297840000|2020-11-25 09:50:40|2579.25|2579.25|2578.5|2578.5|2579.25|2579.25|2578.21|2578.21|0
1606297850000|2020-11-25 09:50:50|2578.41|2578.41|2577.71|2577.71|2578.57|2578.57|2577.71|2577.71|0
1606297860000|2020-11-25 09:51:00|2577.69|2577.69|2576.73|2576.73|2577.71|2577.71|2576.73|2576.73|0
1606297870000|2020-11-25 09:51:10|2576.68|2576.68|2576.05|2576.05|2576.97|2576.97|2576.05|2576.05|0
1606297880000|2020-11-25 09:51:20|2576.01|2576.01|2575.17|2575.17|2576.01|2576.01|2575.17|2575.17|0
1606297890000|2020-11-25 09:51:30|2575.08|2575.08|2574.49|2574.49|2575.08|2575.08|2574.49|2574.49|0
1606297900000|2020-11-25 09:51:40|2574.12|2574.12|2574.39|2574.39|2574.39|2574.39|2574.08|2574.08|0
1606297910000|2020-11-25 09:51:50|2574.33|2574.33|2573.96|2573.96|2574.88|2574.88|2573.96|2573.96|0
1606297920000|2020-11-25 09:52:00|2573.63|2573.63|2573.28|2573.28|2573.72|2573.72|2573.28|2573.28|0
1606297930000|2020-11-25 09:52:10|2573.21|2573.21|2573.15|2573.15|2573.21|2573.21|2572.82|2572.82|0
1606297940000|2020-11-25 09:52:20|2572.99|2572.99|2572.64|2572.64|2572.99|2572.99|2572.64|2572.64|0
1606297950000|2020-11-25 09:52:30|2572.29|2572.29|2571.99|2571.99|2572.29|2572.29|2571.88|2571.88|0
1606297960000|2020-11-25 09:52:40|2572.17|2572.17|2573.31|2573.31|2573.31|2573.31|2572.17|2572.17|0
1606297970000|2020-11-25 09:52:50|2573.27|2573.27|2573.31|2573.31|2573.31|2573.31|2573.27|2573.27|0
1606297980000|2020-11-25 09:53:00|2573.64|2573.64|2574.17|2574.17|2574.17|2574.17|2573.64|2573.64|0
1606297990000|2020-11-25 09:53:10|2573.88|2573.88|2574.24|2574.24|2574.24|2574.24|2573.88|2573.88|0
1606298000000|2020-11-25 09:53:20|2573.96|2573.96|2574.42|2574.42|2574.42|2574.42|2573.86|2573.86|0
1606298010000|2020-11-25 09:53:30|2574.53|2574.53|2574.9|2574.9|2575.06|2575.06|2574.53|2574.53|0
1606298020000|2020-11-25 09:53:40|2574.53|2574.53|2574.41|2574.41|2574.53|2574.53|2574.3|2574.3|0
1606298030000|2020-11-25 09:53:50|2574.35|2574.35|2573.54|2573.54|2574.35|2574.35|2573.54|2573.54|0
1606298040000|2020-11-25 09:54:00|2573.48|2573.48|2572.45|2572.45|2573.48|2573.48|2572.42|2572.42|0
1606298050000|2020-11-25 09:54:10|2572.46|2572.46|2572.47|2572.47|2572.63|2572.63|2572.31|2572.31|0
1606298060000|2020-11-25 09:54:20|2572.59|2572.59|2573.31|2573.31|2573.31|2573.31|2572.59|2572.59|0
1606298070000|2020-11-25 09:54:30|2573.59|2573.59|2573.25|2573.25|2573.65|2573.65|2572.85|2572.85|0
1606298080000|2020-11-25 09:54:40|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1606298090000|2020-11-25 09:54:50|2573.14|2573.14|2572.89|2572.89|2573.14|2573.14|2572.89|2572.89|0
1606298100000|2020-11-25 09:55:00|2572.72|2572.72|2572.54|2572.54|2572.83|2572.83|2572.37|2572.37|0
1606298110000|2020-11-25 09:55:10|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|0
1606298120000|2020-11-25 09:55:20|2572.39|2572.39|2572.31|2572.31|2572.5|2572.5|2572.31|2572.31|0
1606298130000|2020-11-25 09:55:30|2572.15|2572.15|2573.58|2573.58|2573.58|2573.58|2572.15|2572.15|0
1606298140000|2020-11-25 09:55:40|2573.53|2573.53|2574.62|2574.62|2574.62|2574.62|2573.53|2573.53|0
1606298150000|2020-11-25 09:55:50|2574.45|2574.45|2574.53|2574.53|2574.9|2574.9|2574.45|2574.45|0
1606298160000|2020-11-25 09:56:00|2574.49|2574.49|2571.97|2571.97|2574.49|2574.49|2571.97|2571.97|0
1606298170000|2020-11-25 09:56:10|2572.03|2572.03|2572.21|2572.21|2572.21|2572.21|2571.92|2571.92|0
1606298180000|2020-11-25 09:56:20|2572.26|2572.26|2571.87|2571.87|2572.26|2572.26|2571.87|2571.87|0
1606298190000|2020-11-25 09:56:30|2571.64|2571.64|2571.73|2571.73|2571.73|2571.73|2571.05|2571.05|0
1606298200000|2020-11-25 09:56:40|2571.79|2571.79|2571.6|2571.6|2571.79|2571.79|2571.48|2571.48|0
1606298210000|2020-11-25 09:56:50|2571.48|2571.48|2570.98|2570.98|2571.49|2571.49|2570.98|2570.98|0
1606298220000|2020-11-25 09:57:00|2570.92|2570.92|2569.63|2569.63|2570.92|2570.92|2569.63|2569.63|0
1606298230000|2020-11-25 09:57:10|2569.6|2569.6|2570.12|2570.12|2570.16|2570.16|2569.6|2569.6|0
1606298240000|2020-11-25 09:57:20|2570.23|2570.23|2570.47|2570.47|2570.94|2570.94|2570.23|2570.23|0
1606298250000|2020-11-25 09:57:30|2570.13|2570.13|2570.47|2570.47|2570.47|2570.47|2570.13|2570.13|0
1606298260000|2020-11-25 09:57:40|2570.45|2570.45|2570.12|2570.12|2570.47|2570.47|2570.08|2570.08|0
1606298270000|2020-11-25 09:57:50|2569.95|2569.95|2570.44|2570.44|2570.5|2570.5|2569.95|2569.95|0
1606298280000|2020-11-25 09:58:00|2570.57|2570.57|2570.24|2570.24|2570.73|2570.73|2570.24|2570.24|0
1606298290000|2020-11-25 09:58:10|2570.07|2570.07|2570.38|2570.38|2570.4|2570.4|2570.07|2570.07|0
1606298300000|2020-11-25 09:58:20|2570.46|2570.46|2571.29|2571.29|2571.34|2571.34|2570.46|2570.46|0
1606298310000|2020-11-25 09:58:30|2571.25|2571.25|2569.93|2569.93|2571.29|2571.29|2569.93|2569.93|0
1606298320000|2020-11-25 09:58:40|2569.99|2569.99|2570.13|2570.13|2570.21|2570.21|2569.91|2569.91|0
1606298330000|2020-11-25 09:58:50|2570.19|2570.19|2570.05|2570.05|2570.19|2570.19|2570|2570|0
1606298340000|2020-11-25 09:59:00|2570.22|2570.22|2569.93|2569.93|2570.39|2570.39|2569.93|2569.93|0
1606298350000|2020-11-25 09:59:10|2569.84|2569.84|2569.99|2569.99|2569.99|2569.99|2569.64|2569.64|0
1606298360000|2020-11-25 09:59:20|2569.93|2569.93|2570.05|2570.05|2570.05|2570.05|2569.93|2569.93|0
1606298370000|2020-11-25 09:59:30|2570.16|2570.16|2569.67|2569.67|2570.22|2570.22|2569.55|2569.55|0
1606298380000|2020-11-25 09:59:40|2569.56|2569.56|2571.02|2571.02|2571.02|2571.02|2569.56|2569.56|0
1606298390000|2020-11-25 09:59:50|2571.19|2571.19|2572.03|2572.03|2572.09|2572.09|2571.19|2571.19|0
1606298400000|2020-11-25 10:00:00|2572.37|2572.37|2572.27|2572.27|2572.73|2572.73|2572.27|2572.27|0
1606298410000|2020-11-25 10:00:10|2572.23|2572.23|2573.15|2573.15|2573.15|2573.15|2571.71|2571.71|0
1606298420000|2020-11-25 10:00:20|2573.38|2573.38|2573.67|2573.67|2573.71|2573.71|2573.32|2573.32|0
1606298430000|2020-11-25 10:00:30|2573.5|2573.5|2573.62|2573.62|2573.62|2573.62|2573.16|2573.16|0
1606298440000|2020-11-25 10:00:40|2573.7|2573.7|2572.96|2572.96|2574.12|2574.12|2572.96|2572.96|0
1606298450000|2020-11-25 10:00:50|2573.07|2573.07|2574.14|2574.14|2574.14|2574.14|2572.69|2572.69|0
1606298460000|2020-11-25 10:01:00|2574.03|2574.03|2574.42|2574.42|2574.42|2574.42|2574.02|2574.02|0
1606298470000|2020-11-25 10:01:10|2574.48|2574.48|2575.11|2575.11|2575.44|2575.44|2574.48|2574.48|0
1606298480000|2020-11-25 10:01:20|2575.22|2575.22|2575.73|2575.73|2575.73|2575.73|2574.99|2574.99|0
1606298490000|2020-11-25 10:01:30|2575.9|2575.9|2576.82|2576.82|2576.93|2576.93|2575.85|2575.85|0
1606298500000|2020-11-25 10:01:40|2576.9|2576.9|2575.74|2575.74|2576.9|2576.9|2575.74|2575.74|0
1606298510000|2020-11-25 10:01:50|2575.57|2575.57|2574.61|2574.61|2575.57|2575.57|2573.89|2573.89|0
1606298520000|2020-11-25 10:02:00|2574.33|2574.33|2574.1|2574.1|2574.33|2574.33|2574.1|2574.1|0
1606298530000|2020-11-25 10:02:10|2573.81|2573.81|2573.09|2573.09|2573.81|2573.81|2573.09|2573.09|0
1606298540000|2020-11-25 10:02:20|2573.32|2573.32|2573|2573|2573.66|2573.66|2573|2573|0
1606298550000|2020-11-25 10:02:30|2572.83|2572.83|2572.39|2572.39|2572.83|2572.83|2572.22|2572.22|0
1606298560000|2020-11-25 10:02:40|2572.22|2572.22|2570.35|2570.35|2572.22|2572.22|2570.35|2570.35|0
1606298570000|2020-11-25 10:02:50|2570.24|2570.24|2569.9|2569.9|2570.24|2570.24|2569.84|2569.84|0
1606298580000|2020-11-25 10:03:00|2570.1|2570.1|2569.85|2569.85|2570.53|2570.53|2569.85|2569.85|0
1606298590000|2020-11-25 10:03:10|2569.45|2569.45|2568.98|2568.98|2569.6|2569.6|2568.98|2568.98|0
1606298600000|2020-11-25 10:03:20|2568.82|2568.82|2568.88|2568.88|2569.05|2569.05|2568.82|2568.82|0
1606298610000|2020-11-25 10:03:30|2569.1|2569.1|2569.23|2569.23|2569.23|2569.23|2568.95|2568.95|0
1606298620000|2020-11-25 10:03:40|2569.4|2569.4|2568.54|2568.54|2569.4|2569.4|2568.54|2568.54|0
1606298630000|2020-11-25 10:03:50|2568.64|2568.64|2569.01|2569.01|2569.01|2569.01|2568.5|2568.5|0
1606298640000|2020-11-25 10:04:00|2568.95|2568.95|2569.51|2569.51|2570.01|2570.01|2568.95|2568.95|0
1606298650000|2020-11-25 10:04:10|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|0
1606298660000|2020-11-25 10:04:20|2569.42|2569.42|2569.59|2569.59|2569.59|2569.59|2569.42|2569.42|0
1606298670000|2020-11-25 10:04:30|2569.7|2569.7|2569.76|2569.76|2569.76|2569.76|2569.7|2569.7|0
1606298680000|2020-11-25 10:04:40|2569.53|2569.53|2570.2|2570.2|2570.2|2570.2|2569.32|2569.32|0
1606298690000|2020-11-25 10:04:50|2570.32|2570.32|2571.14|2571.14|2571.14|2571.14|2570.32|2570.32|0
1606298700000|2020-11-25 10:05:00|2571.15|2571.15|2570.61|2570.61|2571.19|2571.19|2570.59|2570.59|0
1606298710000|2020-11-25 10:05:10|2570.56|2570.56|2570.06|2570.06|2570.56|2570.56|2569.9|2569.9|0
1606298720000|2020-11-25 10:05:20|2570.02|2570.02|2569.75|2569.75|2570.15|2570.15|2569.75|2569.75|0
1606298730000|2020-11-25 10:05:30|2569.8|2569.8|2569.51|2569.51|2569.8|2569.8|2569.51|2569.51|0
1606298740000|2020-11-25 10:05:40|2569.35|2569.35|2569.21|2569.21|2569.35|2569.35|2568.9|2568.9|0
1606298750000|2020-11-25 10:05:50|2569.37|2569.37|2570.59|2570.59|2570.59|2570.59|2569.37|2569.37|0
1606298760000|2020-11-25 10:06:00|2570.65|2570.65|2569.8|2569.8|2570.65|2570.65|2569.8|2569.8|0
1606298770000|2020-11-25 10:06:10|2569.74|2569.74|2570.46|2570.46|2570.46|2570.46|2569.74|2569.74|0
1606298780000|2020-11-25 10:06:20|2570.4|2570.4|2570.43|2570.43|2570.47|2570.47|2570.39|2570.39|0
1606298790000|2020-11-25 10:06:30|2570.31|2570.31|2570.38|2570.38|2570.72|2570.72|2570.31|2570.31|0
1606298800000|2020-11-25 10:06:40|2570.41|2570.41|2570.74|2570.74|2570.74|2570.74|2570.41|2570.41|0
1606298810000|2020-11-25 10:06:50|2570.69|2570.69|2571.08|2571.08|2571.08|2571.08|2570.69|2570.69|0
1606298820000|2020-11-25 10:07:00|2570.91|2570.91|2570.64|2570.64|2570.91|2570.91|2570.64|2570.64|0
1606298830000|2020-11-25 10:07:10|2570.68|2570.68|2570.72|2570.72|2570.72|2570.72|2570.68|2570.68|0
1606298840000|2020-11-25 10:07:20|2570.76|2570.76|2570.51|2570.51|2570.76|2570.76|2570.51|2570.51|0
1606298850000|2020-11-25 10:07:30|2570.22|2570.22|2570.59|2570.59|2570.59|2570.59|2570.22|2570.22|0
1606298860000|2020-11-25 10:07:40|2570.92|2570.92|2572.1|2572.1|2572.1|2572.1|2570.92|2570.92|0
1606298870000|2020-11-25 10:07:50|2571.76|2571.76|2571.72|2571.72|2572.1|2572.1|2571.72|2571.72|0
1606298880000|2020-11-25 10:08:00|2571.61|2571.61|2571.57|2571.57|2571.61|2571.61|2571.4|2571.4|0
1606298890000|2020-11-25 10:08:10|2571.61|2571.61|2571.32|2571.32|2571.98|2571.98|2571.09|2571.09|0
1606298910000|2020-11-25 10:08:30|2571.49|2571.49|2571.66|2571.66|2571.66|2571.66|2571.49|2571.49|0
1606298920000|2020-11-25 10:08:40|2571.71|2571.71|2571.13|2571.13|2571.71|2571.71|2570.72|2570.72|0
1606298930000|2020-11-25 10:08:50|2571.04|2571.04|2570.87|2570.87|2571.04|2571.04|2570.87|2570.87|0
1606298950000|2020-11-25 10:09:10|2570.37|2570.37|2570.66|2570.66|2570.66|2570.66|2570.37|2570.37|0
1606298960000|2020-11-25 10:09:20|2570.72|2570.72|2571.3|2571.3|2571.3|2571.3|2570.72|2570.72|0
1606298970000|2020-11-25 10:09:30|2571.01|2571.01|2570.27|2570.27|2571.01|2571.01|2570.27|2570.27|0
1606298980000|2020-11-25 10:09:40|2569.94|2569.94|2570.05|2570.05|2570.05|2570.05|2569.94|2569.94|0
1606298990000|2020-11-25 10:09:50|2569.72|2569.72|2569.17|2569.17|2569.72|2569.72|2569.16|2569.16|0
1606299000000|2020-11-25 10:10:00|2568.95|2568.95|2570.93|2570.93|2570.93|2570.93|2568.44|2568.44|0
1606299010000|2020-11-25 10:10:10|2570.87|2570.87|2571.05|2571.05|2571.05|2571.05|2570.87|2570.87|0
1606299020000|2020-11-25 10:10:20|2570.89|2570.89|2570.71|2570.71|2570.89|2570.89|2570.71|2570.71|0
1606299030000|2020-11-25 10:10:30|2570.72|2570.72|2570.89|2570.89|2570.89|2570.89|2570.72|2570.72|0
1606299040000|2020-11-25 10:10:40|2571.06|2571.06|2571.11|2571.11|2571.11|2571.11|2571.06|2571.06|0
1606299050000|2020-11-25 10:10:50|2571|2571|2570.96|2570.96|2571|2571|2570.96|2570.96|0
1606299060000|2020-11-25 10:11:00|2570.97|2570.97|2570.18|2570.18|2570.97|2570.97|2570.18|2570.18|0
1606299070000|2020-11-25 10:11:10|2570.06|2570.06|2569.83|2569.83|2570.18|2570.18|2569.78|2569.78|0
1606299080000|2020-11-25 10:11:20|2569.87|2569.87|2570|2570|2570|2570|2569.87|2569.87|0
1606299090000|2020-11-25 10:11:30|2569.89|2569.89|2569.77|2569.77|2569.89|2569.89|2569.77|2569.77|0
1606299100000|2020-11-25 10:11:40|2569.81|2569.81|2569.54|2569.54|2569.81|2569.81|2569.54|2569.54|0
1606299110000|2020-11-25 10:11:50|2569.43|2569.43|2570.82|2570.82|2570.82|2570.82|2569.43|2569.43|0
1606299120000|2020-11-25 10:12:00|2570.76|2570.76|2570.88|2570.88|2571.09|2571.09|2570.76|2570.76|0
1606299130000|2020-11-25 10:12:10|2570.76|2570.76|2571.1|2571.1|2571.11|2571.11|2570.76|2570.76|0
1606299150000|2020-11-25 10:12:30|2570.94|2570.94|2570.77|2570.77|2570.94|2570.94|2570.77|2570.77|0
1606299160000|2020-11-25 10:12:40|2570.88|2570.88|2570.82|2570.82|2570.94|2570.94|2570.82|2570.82|0
1606299170000|2020-11-25 10:12:50|2570.71|2570.71|2570.54|2570.54|2570.71|2570.71|2570.54|2570.54|0
1606299180000|2020-11-25 10:13:00|2570.37|2570.37|2569.69|2569.69|2570.37|2570.37|2569.69|2569.69|0
1606299190000|2020-11-25 10:13:10|2569.63|2569.63|2569.01|2569.01|2569.63|2569.63|2568.72|2568.72|0
1606299200000|2020-11-25 10:13:20|2569.06|2569.06|2570.03|2570.03|2570.07|2570.07|2569.06|2569.06|0
1606299210000|2020-11-25 10:13:30|2569.99|2569.99|2571.02|2571.02|2571.2|2571.2|2569.93|2569.93|0
1606299220000|2020-11-25 10:13:40|2570.86|2570.86|2570.35|2570.35|2570.86|2570.86|2570.35|2570.35|0
1606299230000|2020-11-25 10:13:50|2570.4|2570.4|2570.2|2570.2|2570.4|2570.4|2570.2|2570.2|0
1606299240000|2020-11-25 10:14:00|2570.25|2570.25|2570.53|2570.53|2570.59|2570.59|2570.25|2570.25|0
1606299250000|2020-11-25 10:14:10|2570.65|2570.65|2570.79|2570.79|2570.79|2570.79|2570.65|2570.65|0
1606299260000|2020-11-25 10:14:20|2570.68|2570.68|2570.7|2570.7|2570.7|2570.7|2570.42|2570.42|0
1606299270000|2020-11-25 10:14:30|2570.66|2570.66|2570.66|2570.66|2570.66|2570.66|2570.49|2570.49|0
1606299280000|2020-11-25 10:14:40|2570.83|2570.83|2571.26|2571.26|2571.26|2571.26|2570.83|2570.83|0
1606299290000|2020-11-25 10:14:50|2571.37|2571.37|2570.94|2570.94|2571.37|2571.37|2570.89|2570.89|0
1606299300000|2020-11-25 10:15:00|2571.11|2571.11|2571.29|2571.29|2571.29|2571.29|2571.09|2571.09|0
1606299310000|2020-11-25 10:15:10|2571.33|2571.33|2571.27|2571.27|2571.54|2571.54|2571.27|2571.27|0
1606299320000|2020-11-25 10:15:20|2571.21|2571.21|2570.27|2570.27|2571.21|2571.21|2570.27|2570.27|0
1606299330000|2020-11-25 10:15:30|2570.17|2570.17|2570.09|2570.09|2570.17|2570.17|2570.09|2570.09|0
1606299340000|2020-11-25 10:15:40|2570.15|2570.15|2569.97|2569.97|2570.2|2570.2|2569.97|2569.97|0
1606299350000|2020-11-25 10:15:50|2569.81|2569.81|2570.5|2570.5|2570.5|2570.5|2569.81|2569.81|0
1606299360000|2020-11-25 10:16:00|2570.72|2570.72|2570.63|2570.63|2570.83|2570.83|2570.57|2570.57|0
1606299370000|2020-11-25 10:16:10|2570.62|2570.62|2570.8|2570.8|2570.8|2570.8|2570.62|2570.62|0
1606299380000|2020-11-25 10:16:20|2570.85|2570.85|2570.74|2570.74|2570.87|2570.87|2570.7|2570.7|0
1606299400000|2020-11-25 10:16:40|2570.57|2570.57|2569.79|2569.79|2570.57|2570.57|2569.74|2569.74|0
1606299410000|2020-11-25 10:16:50|2569.85|2569.85|2569.85|2569.85|2570.02|2570.02|2569.74|2569.74|0
1606299420000|2020-11-25 10:17:00|2569.52|2569.52|2569.42|2569.42|2569.52|2569.52|2569.42|2569.42|0
1606299430000|2020-11-25 10:17:10|2569.37|2569.37|2567.73|2567.73|2569.37|2569.37|2567.69|2567.69|0
1606299440000|2020-11-25 10:17:20|2567.76|2567.76|2567.97|2567.97|2567.97|2567.97|2567.62|2567.62|0
1606299450000|2020-11-25 10:17:30|2568.01|2568.01|2569.01|2569.01|2569.01|2569.01|2568.01|2568.01|0
1606299460000|2020-11-25 10:17:40|2569.08|2569.08|2570.29|2570.29|2570.34|2570.34|2569.08|2569.08|0
1606299470000|2020-11-25 10:17:50|2570.4|2570.4|2570.87|2570.87|2571.04|2571.04|2570.4|2570.4|0
1606299480000|2020-11-25 10:18:00|2570.71|2570.71|2570.99|2570.99|2571.07|2571.07|2570.71|2570.71|0
1606299490000|2020-11-25 10:18:10|2571.16|2571.16|2571.33|2571.33|2571.33|2571.33|2571.16|2571.16|0
1606299500000|2020-11-25 10:18:20|2571.1|2571.1|2571.16|2571.16|2571.16|2571.16|2571.1|2571.1|0
1606299510000|2020-11-25 10:18:30|2571.1|2571.1|2570.87|2570.87|2571.1|2571.1|2570.87|2570.87|0
1606299520000|2020-11-25 10:18:40|2570.89|2570.89|2571.51|2571.51|2571.51|2571.51|2570.89|2570.89|0
1606299530000|2020-11-25 10:18:50|2571.47|2571.47|2571.55|2571.55|2571.63|2571.63|2571.47|2571.47|0
1606299540000|2020-11-25 10:19:00|2571.59|2571.59|2571.66|2571.66|2572.18|2572.18|2571.54|2571.54|0
1606299550000|2020-11-25 10:19:10|2571.61|2571.61|2571.55|2571.55|2571.61|2571.61|2571.55|2571.55|0
1606299560000|2020-11-25 10:19:20|2571.57|2571.57|2571.63|2571.63|2571.63|2571.63|2571.57|2571.57|0
1606299570000|2020-11-25 10:19:30|2571.5|2571.5|2571.47|2571.47|2571.63|2571.63|2571|2571|0
1606299580000|2020-11-25 10:19:40|2571.51|2571.51|2571.64|2571.64|2571.64|2571.64|2571.51|2571.51|0
1606299590000|2020-11-25 10:19:50|2571.76|2571.76|2572.2|2572.2|2572.65|2572.65|2571.76|2571.76|0
1606299600000|2020-11-25 10:20:00|2572.37|2572.37|2572.42|2572.42|2572.48|2572.48|2572.37|2572.37|0
1606299610000|2020-11-25 10:20:10|2572.37|2572.37|2572.15|2572.15|2572.37|2572.37|2572.15|2572.15|0
1606299620000|2020-11-25 10:20:20|2571.98|2571.98|2572.02|2572.02|2572.02|2572.02|2571.89|2571.89|0
1606299630000|2020-11-25 10:20:30|2572.2|2572.2|2572.01|2572.01|2572.2|2572.2|2571.67|2571.67|0
1606299640000|2020-11-25 10:20:40|2571.95|2571.95|2571.84|2571.84|2571.95|2571.95|2571.84|2571.84|0
1606299650000|2020-11-25 10:20:50|2571.78|2571.78|2571.84|2571.84|2571.84|2571.84|2571.78|2571.78|0
1606299660000|2020-11-25 10:21:00|2571.8|2571.8|2571.46|2571.46|2571.8|2571.8|2571.46|2571.46|0
1606299670000|2020-11-25 10:21:10|2571.29|2571.29|2571.94|2571.94|2572|2572|2571.29|2571.29|0
1606299680000|2020-11-25 10:21:20|2571.89|2571.89|2571.72|2571.72|2572|2572|2571.66|2571.66|0
1606299690000|2020-11-25 10:21:30|2571.55|2571.55|2571.55|2571.55|2571.55|2571.55|2571.55|2571.55|0
1606299710000|2020-11-25 10:21:50|2571.44|2571.44|2571.52|2571.52|2571.55|2571.55|2571.44|2571.44|0
1606299720000|2020-11-25 10:22:00|2571.18|2571.18|2570.94|2570.94|2571.18|2571.18|2570.89|2570.89|0
1606299730000|2020-11-25 10:22:10|2570.9|2570.9|2570.84|2570.84|2570.9|2570.9|2570.84|2570.84|0
1606299740000|2020-11-25 10:22:20|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|0
1606299750000|2020-11-25 10:22:30|2570.57|2570.57|2570.4|2570.4|2570.57|2570.57|2570.4|2570.4|0
1606299760000|2020-11-25 10:22:40|2570.28|2570.28|2570.28|2570.28|2570.28|2570.28|2570.28|2570.28|0
1606299770000|2020-11-25 10:22:50|2570.34|2570.34|2570.28|2570.28|2570.34|2570.34|2570.28|2570.28|0
1606299780000|2020-11-25 10:23:00|2570.62|2570.62|2570.58|2570.58|2570.62|2570.62|2570.58|2570.58|0
1606299790000|2020-11-25 10:23:10|2570.64|2570.64|2570.64|2570.64|2570.64|2570.64|2570.64|2570.64|0
1606299810000|2020-11-25 10:23:30|2570.75|2570.75|2570.77|2570.77|2570.78|2570.78|2570.66|2570.66|0
1606299830000|2020-11-25 10:23:50|2570.41|2570.41|2570.26|2570.26|2570.41|2570.41|2570.19|2570.19|0
1606299840000|2020-11-25 10:24:00|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|2570.32|0
1606299850000|2020-11-25 10:24:10|2570.48|2570.48|2570.71|2570.71|2570.71|2570.71|2570.48|2570.48|0
1606299860000|2020-11-25 10:24:20|2570.59|2570.59|2571.14|2571.14|2571.14|2571.14|2570.54|2570.54|0
1606299870000|2020-11-25 10:24:30|2571.31|2571.31|2571.4|2571.4|2571.4|2571.4|2571.31|2571.31|0
1606299890000|2020-11-25 10:24:50|2571.29|2571.29|2571.16|2571.16|2571.29|2571.29|2571.16|2571.16|0
1606299900000|2020-11-25 10:25:00|2570.83|2570.83|2569.89|2569.89|2570.83|2570.83|2569.89|2569.89|0
1606299910000|2020-11-25 10:25:10|2569.83|2569.83|2569.38|2569.38|2569.83|2569.83|2569.38|2569.38|0
1606299920000|2020-11-25 10:25:20|2569.26|2569.26|2569.52|2569.52|2569.52|2569.52|2569.26|2569.26|0
1606299930000|2020-11-25 10:25:30|2569.64|2569.64|2569.64|2569.64|2569.64|2569.64|2569.64|2569.64|0
1606299940000|2020-11-25 10:25:40|2569.52|2569.52|2568.2|2568.2|2569.52|2569.52|2568.2|2568.2|0
1606299950000|2020-11-25 10:25:50|2568.24|2568.24|2568.35|2568.35|2568.52|2568.52|2568.24|2568.24|0
1606299960000|2020-11-25 10:26:00|2567.68|2567.68|2567.2|2567.2|2567.68|2567.68|2567.2|2567.2|0
1606299970000|2020-11-25 10:26:10|2567.26|2567.26|2567.6|2567.6|2567.6|2567.6|2566.92|2566.92|0
1606299980000|2020-11-25 10:26:20|2567.77|2567.77|2568.05|2568.05|2568.05|2568.05|2567.71|2567.71|0
1606299990000|2020-11-25 10:26:30|2567.99|2567.99|2568.33|2568.33|2568.33|2568.33|2567.99|2567.99|0
1606300000000|2020-11-25 10:26:40|2568.17|2568.17|2568.33|2568.33|2568.39|2568.39|2568.17|2568.17|0
1606300010000|2020-11-25 10:26:50|2568.22|2568.22|2568|2568|2568.22|2568.22|2567.94|2567.94|0
1606300020000|2020-11-25 10:27:00|2567.83|2567.83|2566.91|2566.91|2567.83|2567.83|2566.91|2566.91|0
1606300030000|2020-11-25 10:27:10|2566.83|2566.83|2566.71|2566.71|2566.88|2566.88|2566.71|2566.71|0
1606300040000|2020-11-25 10:27:20|2566.54|2566.54|2566.88|2566.88|2566.89|2566.89|2566.53|2566.53|0
1606300050000|2020-11-25 10:27:30|2566.93|2566.93|2567.44|2567.44|2567.44|2567.44|2566.93|2566.93|0
1606300060000|2020-11-25 10:27:40|2567.56|2567.56|2568.59|2568.59|2568.59|2568.59|2567.39|2567.39|0
1606300070000|2020-11-25 10:27:50|2568.63|2568.63|2568.7|2568.7|2568.7|2568.7|2568.59|2568.59|0
1606300080000|2020-11-25 10:28:00|2568.76|2568.76|2569.83|2569.83|2569.89|2569.89|2568.76|2568.76|0
1606300090000|2020-11-25 10:28:10|2570|2570|2570.74|2570.74|2570.74|2570.74|2570|2570|0
1606300100000|2020-11-25 10:28:20|2570.57|2570.57|2571.58|2571.58|2571.58|2571.58|2570.57|2570.57|0
1606300110000|2020-11-25 10:28:30|2571.86|2571.86|2572.17|2572.17|2572.39|2572.39|2571.7|2571.7|0
1606300120000|2020-11-25 10:28:40|2572.34|2572.34|2572.62|2572.62|2572.91|2572.91|2572.34|2572.34|0
1606300130000|2020-11-25 10:28:50|2572.46|2572.46|2572.23|2572.23|2572.46|2572.46|2572.23|2572.23|0
1606300140000|2020-11-25 10:29:00|2572.29|2572.29|2571.23|2571.23|2572.29|2572.29|2571.23|2571.23|0
1606300150000|2020-11-25 10:29:10|2571.34|2571.34|2571.82|2571.82|2571.82|2571.82|2571.34|2571.34|0
1606300160000|2020-11-25 10:29:20|2571.7|2571.7|2571.26|2571.26|2571.7|2571.7|2571.26|2571.26|0
1606300170000|2020-11-25 10:29:30|2571.05|2571.05|2569.79|2569.79|2571.05|2571.05|2569.79|2569.79|0
1606300190000|2020-11-25 10:29:50|2569.95|2569.95|2569.51|2569.51|2569.95|2569.95|2569.51|2569.51|0
1606300200000|2020-11-25 10:30:00|2569.68|2569.68|2568.92|2568.92|2569.68|2569.68|2568.86|2568.86|0
1606300210000|2020-11-25 10:30:10|2568.87|2568.87|2570.08|2570.08|2570.08|2570.08|2568.87|2568.87|0
1606300220000|2020-11-25 10:30:20|2570.2|2570.2|2571.74|2571.74|2571.74|2571.74|2570.2|2570.2|0
1606300230000|2020-11-25 10:30:30|2571.97|2571.97|2571.68|2571.68|2572.1|2572.1|2571.68|2571.68|0
1606300240000|2020-11-25 10:30:40|2571.74|2571.74|2571.57|2571.57|2571.74|2571.74|2571.57|2571.57|0
1606300250000|2020-11-25 10:30:50|2571.4|2571.4|2571.19|2571.19|2571.4|2571.4|2571.12|2571.12|0
1606300260000|2020-11-25 10:31:00|2571.52|2571.52|2571.57|2571.57|2571.86|2571.86|2571.52|2571.52|0
1606300270000|2020-11-25 10:31:10|2571.08|2571.08|2571.3|2571.3|2571.3|2571.3|2570.8|2570.8|0
1606300280000|2020-11-25 10:31:20|2571.13|2571.13|2570.28|2570.28|2571.13|2571.13|2570.28|2570.28|0
1606300290000|2020-11-25 10:31:30|2570.27|2570.27|2570.11|2570.11|2570.31|2570.31|2570.11|2570.11|0
1606300300000|2020-11-25 10:31:40|2570.07|2570.07|2569.88|2569.88|2570.07|2570.07|2569.85|2569.85|0
1606300310000|2020-11-25 10:31:50|2569.83|2569.83|2569.77|2569.77|2569.94|2569.94|2569.77|2569.77|0
1606300320000|2020-11-25 10:32:00|2569.83|2569.83|2570.22|2570.22|2570.22|2570.22|2569.83|2569.83|0
1606300330000|2020-11-25 10:32:10|2570.55|2570.55|2570.6|2570.6|2570.84|2570.84|2570.55|2570.55|0
1606300340000|2020-11-25 10:32:20|2570.89|2570.89|2570.65|2570.65|2570.89|2570.89|2570.48|2570.48|0
1606300350000|2020-11-25 10:32:30|2570.77|2570.77|2570.93|2570.93|2570.93|2570.93|2570.77|2570.77|0
1606300360000|2020-11-25 10:32:40|2571.1|2571.1|2571.31|2571.31|2571.31|2571.31|2570.93|2570.93|0
1606300370000|2020-11-25 10:32:50|2571.49|2571.49|2571.6|2571.6|2571.6|2571.6|2571.49|2571.49|0
1606300380000|2020-11-25 10:33:00|2571.69|2571.69|2571.65|2571.65|2571.69|2571.69|2571.65|2571.65|0
1606300390000|2020-11-25 10:33:10|2571.48|2571.48|2571.07|2571.07|2571.48|2571.48|2571.03|2571.03|0
1606300400000|2020-11-25 10:33:20|2571.19|2571.19|2571.79|2571.79|2571.79|2571.79|2571.19|2571.19|0
1606300420000|2020-11-25 10:33:40|2572.08|2572.08|2572|2572|2572.08|2572.08|2572|2572|0
1606300430000|2020-11-25 10:33:50|2572.33|2572.33|2572.39|2572.39|2572.4|2572.4|2572.33|2572.33|0
1606300440000|2020-11-25 10:34:00|2572.22|2572.22|2571.68|2571.68|2572.22|2572.22|2571.51|2571.51|0
1606300450000|2020-11-25 10:34:10|2571.74|2571.74|2571.76|2571.76|2571.78|2571.78|2571.71|2571.71|0
1606300460000|2020-11-25 10:34:20|2571.8|2571.8|2572.34|2572.34|2572.34|2572.34|2571.8|2571.8|0
1606300470000|2020-11-25 10:34:30|2572.67|2572.67|2572.67|2572.67|2572.84|2572.84|2572.67|2572.67|0
1606300480000|2020-11-25 10:34:40|2572.84|2572.84|2573.07|2573.07|2573.07|2573.07|2572.84|2572.84|0
1606300490000|2020-11-25 10:34:50|2572.84|2572.84|2572.9|2572.9|2572.9|2572.9|2572.84|2572.84|0
1606300500000|2020-11-25 10:35:00|2572.82|2572.82|2573.16|2573.16|2573.16|2573.16|2572.77|2572.77|0
1606300510000|2020-11-25 10:35:10|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|0
1606300520000|2020-11-25 10:35:20|2573.36|2573.36|2575.58|2575.58|2575.58|2575.58|2573.36|2573.36|0
1606300530000|2020-11-25 10:35:30|2575.74|2575.74|2576.14|2576.14|2576.14|2576.14|2575.74|2575.74|0
1606300540000|2020-11-25 10:35:40|2575.97|2575.97|2576.93|2576.93|2576.93|2576.93|2575.97|2575.97|0
1606300550000|2020-11-25 10:35:50|2576.76|2576.76|2576.62|2576.62|2576.76|2576.76|2576.59|2576.59|0
1606300560000|2020-11-25 10:36:00|2576.57|2576.57|2577.6|2577.6|2577.6|2577.6|2576.57|2576.57|0
1606300570000|2020-11-25 10:36:10|2577.77|2577.77|2578.52|2578.52|2578.52|2578.52|2577.77|2577.77|0
1606300580000|2020-11-25 10:36:20|2578.69|2578.69|2579.25|2579.25|2579.25|2579.25|2578.69|2578.69|0
1606300590000|2020-11-25 10:36:30|2579.3|2579.3|2579.24|2579.24|2579.47|2579.47|2579.24|2579.24|0
1606300600000|2020-11-25 10:36:40|2579.23|2579.23|2579.34|2579.34|2579.34|2579.34|2579.23|2579.23|0
1606300610000|2020-11-25 10:36:50|2579.8|2579.8|2581.74|2581.74|2581.74|2581.74|2579.8|2579.8|0
1606300620000|2020-11-25 10:37:00|2581.81|2581.81|2580.9|2580.9|2581.98|2581.98|2580.87|2580.87|0
1606300630000|2020-11-25 10:37:10|2580.67|2580.67|2580.46|2580.46|2580.68|2580.68|2580.46|2580.46|0
1606300640000|2020-11-25 10:37:20|2580.13|2580.13|2580.68|2580.68|2580.68|2580.68|2580.13|2580.13|0
1606300650000|2020-11-25 10:37:30|2580.51|2580.51|2580.22|2580.22|2580.51|2580.51|2580.22|2580.22|0
1606300660000|2020-11-25 10:37:40|2580.06|2580.06|2579.94|2579.94|2580.06|2580.06|2579.94|2579.94|0
1606300670000|2020-11-25 10:37:50|2579.9|2579.9|2579.17|2579.17|2579.9|2579.9|2579.17|2579.17|0
1606300680000|2020-11-25 10:38:00|2579.23|2579.23|2578.9|2578.9|2579.23|2579.23|2578.78|2578.78|0
1606300690000|2020-11-25 10:38:10|2579.07|2579.07|2580.04|2580.04|2580.04|2580.04|2579.07|2579.07|0
1606300700000|2020-11-25 10:38:20|2580.1|2580.1|2580.1|2580.1|2580.1|2580.1|2580.1|2580.1|0
1606300710000|2020-11-25 10:38:30|2579.76|2579.76|2579.77|2579.77|2579.77|2579.77|2579.65|2579.65|0
1606300720000|2020-11-25 10:38:40|2579.43|2579.43|2579.55|2579.55|2579.55|2579.55|2579.27|2579.27|0
1606300730000|2020-11-25 10:38:50|2579.72|2579.72|2578.7|2578.7|2579.84|2579.84|2578.66|2578.66|0
1606300740000|2020-11-25 10:39:00|2578.81|2578.81|2579.84|2579.84|2579.84|2579.84|2578.81|2578.81|0
1606300750000|2020-11-25 10:39:10|2580.17|2580.17|2580.24|2580.24|2580.47|2580.47|2580.17|2580.17|0
1606300760000|2020-11-25 10:39:20|2580.33|2580.33|2580.38|2580.38|2580.38|2580.38|2580.33|2580.33|0
1606300770000|2020-11-25 10:39:30|2580.88|2580.88|2580.89|2580.89|2580.89|2580.89|2580.88|2580.88|0
1606300780000|2020-11-25 10:39:40|2581.06|2581.06|2581.55|2581.55|2581.55|2581.55|2581.06|2581.06|0
1606300790000|2020-11-25 10:39:50|2581.63|2581.63|2582.09|2582.09|2582.27|2582.27|2581.63|2581.63|0
1606300800000|2020-11-25 10:40:00|2582.21|2582.21|2581.61|2581.61|2582.21|2582.21|2581.61|2581.61|0
1606300810000|2020-11-25 10:40:10|2581.78|2581.78|2581.96|2581.96|2582.29|2582.29|2581.78|2581.78|0
1606300820000|2020-11-25 10:40:20|2581.73|2581.73|2581.62|2581.62|2581.9|2581.9|2581.62|2581.62|0
1606300830000|2020-11-25 10:40:30|2581.69|2581.69|2582.58|2582.58|2582.58|2582.58|2581.69|2581.69|0
1606300840000|2020-11-25 10:40:40|2582.91|2582.91|2583.04|2583.04|2583.04|2583.04|2582.91|2582.91|0
1606300850000|2020-11-25 10:40:50|2583.21|2583.21|2583.42|2583.42|2583.42|2583.42|2583.21|2583.21|0
1606300860000|2020-11-25 10:41:00|2583.71|2583.71|2583.35|2583.35|2583.96|2583.96|2583.07|2583.07|0
1606300870000|2020-11-25 10:41:10|2583.27|2583.27|2582.95|2582.95|2583.27|2583.27|2582.94|2582.94|0
1606300880000|2020-11-25 10:41:20|2583|2583|2583.2|2583.2|2583.2|2583.2|2583|2583|0
1606300890000|2020-11-25 10:41:30|2583.28|2583.28|2584.15|2584.15|2584.2|2584.2|2583.28|2583.28|0
1606300900000|2020-11-25 10:41:40|2584.03|2584.03|2584.43|2584.43|2584.49|2584.49|2584.03|2584.03|0
1606300910000|2020-11-25 10:41:50|2584.5|2584.5|2584.67|2584.67|2584.67|2584.67|2584.5|2584.5|0
1606300920000|2020-11-25 10:42:00|2584.78|2584.78|2583.82|2583.82|2584.84|2584.84|2583.82|2583.82|0
1606300930000|2020-11-25 10:42:10|2583.88|2583.88|2583.92|2583.92|2583.92|2583.92|2583.88|2583.88|0
1606300940000|2020-11-25 10:42:20|2583.97|2583.97|2584.14|2584.14|2584.14|2584.14|2583.92|2583.92|0
1606300950000|2020-11-25 10:42:30|2584.2|2584.2|2583.84|2583.84|2584.4|2584.4|2583.84|2583.84|0
1606300960000|2020-11-25 10:42:40|2583.73|2583.73|2583.61|2583.61|2583.73|2583.73|2583.61|2583.61|0
1606300970000|2020-11-25 10:42:50|2583.56|2583.56|2583.56|2583.56|2583.56|2583.56|2583.44|2583.44|0
1606300980000|2020-11-25 10:43:00|2583.06|2583.06|2583.06|2583.06|2583.06|2583.06|2583.06|2583.06|0
1606300990000|2020-11-25 10:43:10|2583.09|2583.09|2582.98|2582.98|2583.09|2583.09|2582.98|2582.98|0
1606301000000|2020-11-25 10:43:20|2582.94|2582.94|2583.03|2583.03|2583.03|2583.03|2582.86|2582.86|0
1606301010000|2020-11-25 10:43:30|2582.86|2582.86|2582.07|2582.07|2582.86|2582.86|2582.07|2582.07|0
1606301020000|2020-11-25 10:43:40|2581.74|2581.74|2581.81|2581.81|2581.81|2581.81|2581.7|2581.7|0
1606301030000|2020-11-25 10:43:50|2582.15|2582.15|2582.26|2582.26|2582.31|2582.31|2582.15|2582.15|0
1606301040000|2020-11-25 10:44:00|2582.03|2582.03|2581.52|2581.52|2582.03|2582.03|2581.52|2581.52|0
1606301050000|2020-11-25 10:44:10|2581.4|2581.4|2581.04|2581.04|2581.4|2581.4|2580.98|2580.98|0
1606301060000|2020-11-25 10:44:20|2581.21|2581.21|2581.21|2581.21|2581.21|2581.21|2581.21|2581.21|0
1606301070000|2020-11-25 10:44:30|2581.05|2581.05|2580.88|2580.88|2581.05|2581.05|2580.88|2580.88|0
1606301080000|2020-11-25 10:44:40|2580.55|2580.55|2580.89|2580.89|2580.89|2580.89|2580.55|2580.55|0
1606301090000|2020-11-25 10:44:50|2580.66|2580.66|2581.43|2581.43|2581.43|2581.43|2580.57|2580.57|0
1606301100000|2020-11-25 10:45:00|2581.37|2581.37|2581.5|2581.5|2581.5|2581.5|2581.25|2581.25|0
1606301110000|2020-11-25 10:45:10|2581.52|2581.52|2582.19|2582.19|2582.26|2582.26|2581.41|2581.41|0
1606301120000|2020-11-25 10:45:20|2582.35|2582.35|2582.19|2582.19|2582.52|2582.52|2582.19|2582.19|0
1606301130000|2020-11-25 10:45:30|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1606301140000|2020-11-25 10:45:40|2581.9|2581.9|2581.96|2581.96|2581.96|2581.96|2581.9|2581.9|0
1606301150000|2020-11-25 10:45:50|2581.88|2581.88|2580.96|2580.96|2581.88|2581.88|2580.96|2580.96|0
1606301160000|2020-11-25 10:46:00|2580.8|2580.8|2580.79|2580.79|2580.8|2580.8|2580.79|2580.79|0
1606301170000|2020-11-25 10:46:10|2580.95|2580.95|2581.01|2581.01|2581.03|2581.03|2580.68|2580.68|0
1606301190000|2020-11-25 10:46:30|2581.06|2581.06|2581.01|2581.01|2581.06|2581.06|2581.01|2581.01|0
1606301200000|2020-11-25 10:46:40|2580.57|2580.57|2580.13|2580.13|2580.57|2580.57|2580.08|2580.08|0
1606301210000|2020-11-25 10:46:50|2580.1|2580.1|2580.93|2580.93|2580.93|2580.93|2580.02|2580.02|0
1606301220000|2020-11-25 10:47:00|2580.81|2580.81|2580.57|2580.57|2580.98|2580.98|2580.57|2580.57|0
1606301230000|2020-11-25 10:47:10|2580.34|2580.34|2579.79|2579.79|2580.34|2580.34|2579.79|2579.79|0
1606301250000|2020-11-25 10:47:30|2579.78|2579.78|2579.83|2579.83|2579.83|2579.83|2579.66|2579.66|0
1606301260000|2020-11-25 10:47:40|2579.72|2579.72|2579.94|2579.94|2579.99|2579.99|2579.72|2579.72|0
1606301270000|2020-11-25 10:47:50|2579.59|2579.59|2579.59|2579.59|2579.59|2579.59|2579.59|2579.59|0
1606301280000|2020-11-25 10:48:00|2579.6|2579.6|2579.53|2579.53|2579.6|2579.6|2579.53|2579.53|0
1606301290000|2020-11-25 10:48:10|2579.59|2579.59|2579.93|2579.93|2579.93|2579.93|2579.59|2579.59|0
1606301310000|2020-11-25 10:48:30|2579.6|2579.6|2579.22|2579.22|2579.6|2579.6|2579.22|2579.22|0
1606301330000|2020-11-25 10:48:50|2578.99|2578.99|2578.64|2578.64|2578.99|2578.99|2578.51|2578.51|0
1606301340000|2020-11-25 10:49:00|2578.63|2578.63|2578.53|2578.53|2578.63|2578.63|2578.45|2578.45|0
1606301350000|2020-11-25 10:49:10|2578.82|2578.82|2578.65|2578.65|2578.82|2578.82|2578.65|2578.65|0
1606301360000|2020-11-25 10:49:20|2578.54|2578.54|2578.36|2578.36|2578.58|2578.58|2578.36|2578.36|0
1606301370000|2020-11-25 10:49:30|2578.53|2578.53|2578.7|2578.7|2578.7|2578.7|2578.53|2578.53|0
1606301380000|2020-11-25 10:49:40|2578.76|2578.76|2578.46|2578.46|2578.8|2578.8|2578.46|2578.46|0
1606301390000|2020-11-25 10:49:50|2578.42|2578.42|2578.36|2578.36|2578.48|2578.48|2578.36|2578.36|0
1606301400000|2020-11-25 10:50:00|2578.4|2578.4|2578.76|2578.76|2578.76|2578.76|2578.32|2578.32|0
1606301410000|2020-11-25 10:50:10|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|0
1606301420000|2020-11-25 10:50:20|2578.68|2578.68|2578.43|2578.43|2578.68|2578.68|2578.43|2578.43|0
1606301430000|2020-11-25 10:50:30|2578.55|2578.55|2579.01|2579.01|2579.01|2579.01|2578.55|2578.55|0
1606301440000|2020-11-25 10:50:40|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|0
1606301450000|2020-11-25 10:50:50|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|0
1606301460000|2020-11-25 10:51:00|2578.82|2578.82|2579.02|2579.02|2579.15|2579.15|2578.82|2578.82|0
1606301470000|2020-11-25 10:51:10|2578.93|2578.93|2578.76|2578.76|2578.93|2578.93|2578.76|2578.76|0
1606301490000|2020-11-25 10:51:30|2578.65|2578.65|2578.31|2578.31|2578.65|2578.65|2578.31|2578.31|0
1606301510000|2020-11-25 10:51:50|2578.14|2578.14|2578.39|2578.39|2578.39|2578.39|2578.14|2578.14|0
1606301530000|2020-11-25 10:52:10|2577.94|2577.94|2577.3|2577.3|2577.94|2577.94|2577.26|2577.26|0
1606301540000|2020-11-25 10:52:20|2577.4|2577.4|2577.04|2577.04|2577.56|2577.56|2577.04|2577.04|0
1606301550000|2020-11-25 10:52:30|2576.97|2576.97|2576.46|2576.46|2576.97|2576.97|2576.27|2576.27|0
1606301560000|2020-11-25 10:52:40|2576.69|2576.69|2576.41|2576.41|2576.69|2576.69|2576.08|2576.08|0
1606301570000|2020-11-25 10:52:50|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|0
1606301580000|2020-11-25 10:53:00|2575.91|2575.91|2574.91|2574.91|2575.91|2575.91|2574.91|2574.91|0
1606301590000|2020-11-25 10:53:10|2575.08|2575.08|2574.74|2574.74|2575.08|2575.08|2574.74|2574.74|0
1606301600000|2020-11-25 10:53:20|2574.71|2574.71|2574.21|2574.21|2574.71|2574.71|2574.21|2574.21|0
1606301610000|2020-11-25 10:53:30|2573.88|2573.88|2574.06|2574.06|2574.06|2574.06|2573.88|2573.88|0
1606301620000|2020-11-25 10:53:40|2573.89|2573.89|2573.39|2573.39|2573.89|2573.89|2573.23|2573.23|0
1606301630000|2020-11-25 10:53:50|2573.51|2573.51|2573.49|2573.49|2573.51|2573.51|2573.49|2573.49|0
1606301640000|2020-11-25 10:54:00|2573.54|2573.54|2573.02|2573.02|2573.61|2573.61|2573.02|2573.02|0
1606301650000|2020-11-25 10:54:10|2572.97|2572.97|2573.41|2573.41|2573.41|2573.41|2572.97|2572.97|0
1606301660000|2020-11-25 10:54:20|2573.37|2573.37|2573.37|2573.37|2573.37|2573.37|2573.2|2573.2|0
1606301670000|2020-11-25 10:54:30|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1606301680000|2020-11-25 10:54:40|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|0
1606301690000|2020-11-25 10:54:50|2573.48|2573.48|2573.41|2573.41|2573.48|2573.48|2573.24|2573.24|0
1606301700000|2020-11-25 10:55:00|2573.45|2573.45|2572.56|2572.56|2573.47|2573.47|2572.56|2572.56|0
1606301710000|2020-11-25 10:55:10|2572.45|2572.45|2572.38|2572.38|2572.55|2572.55|2572.38|2572.38|0
1606301720000|2020-11-25 10:55:20|2572.49|2572.49|2572.43|2572.43|2572.49|2572.49|2572.43|2572.43|0
1606301740000|2020-11-25 10:55:40|2572.4|2572.4|2572.06|2572.06|2572.4|2572.4|2572.06|2572.06|0
1606301750000|2020-11-25 10:55:50|2572.22|2572.22|2572.08|2572.08|2572.22|2572.22|2571.96|2571.96|0
1606301760000|2020-11-25 10:56:00|2572.57|2572.57|2572.71|2572.71|2572.71|2572.71|2572.54|2572.54|0
1606301770000|2020-11-25 10:56:10|2572.88|2572.88|2574.63|2574.63|2574.63|2574.63|2572.88|2572.88|0
1606301780000|2020-11-25 10:56:20|2574.76|2574.76|2574.88|2574.88|2574.92|2574.92|2574.76|2574.76|0
1606301790000|2020-11-25 10:56:30|2574.96|2574.96|2575.52|2575.52|2575.52|2575.52|2574.74|2574.74|0
1606301800000|2020-11-25 10:56:40|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|0
1606301810000|2020-11-25 10:56:50|2575.53|2575.53|2576.3|2576.3|2576.3|2576.3|2575.53|2575.53|0
1606301820000|2020-11-25 10:57:00|2576.47|2576.47|2577.09|2577.09|2577.09|2577.09|2576.47|2576.47|0
1606301830000|2020-11-25 10:57:10|2577.26|2577.26|2577.46|2577.46|2577.46|2577.46|2577.26|2577.26|0
1606301840000|2020-11-25 10:57:20|2577.58|2577.58|2578.04|2578.04|2578.04|2578.04|2577.58|2577.58|0
1606301850000|2020-11-25 10:57:30|2577.71|2577.71|2576.98|2576.98|2577.71|2577.71|2576.98|2576.98|0
1606301860000|2020-11-25 10:57:40|2577.32|2577.32|2577.48|2577.48|2577.48|2577.48|2577.32|2577.32|0
1606301870000|2020-11-25 10:57:50|2577.65|2577.65|2578.28|2578.28|2578.28|2578.28|2577.65|2577.65|0
1606301880000|2020-11-25 10:58:00|2578.44|2578.44|2579.46|2579.46|2579.46|2579.46|2578.44|2578.44|0
1606301890000|2020-11-25 10:58:10|2579.35|2579.35|2579.4|2579.4|2579.51|2579.51|2579.35|2579.35|0
1606301900000|2020-11-25 10:58:20|2579.28|2579.28|2579.23|2579.23|2579.34|2579.34|2579.23|2579.23|0
1606301910000|2020-11-25 10:58:30|2579.05|2579.05|2578.61|2578.61|2579.05|2579.05|2578.61|2578.61|0
1606301930000|2020-11-25 10:58:50|2578.65|2578.65|2578.2|2578.2|2578.65|2578.65|2578.2|2578.2|0
1606301940000|2020-11-25 10:59:00|2578.16|2578.16|2577.72|2577.72|2578.16|2578.16|2577.59|2577.59|0
1606301950000|2020-11-25 10:59:10|2577.67|2577.67|2577.82|2577.82|2577.82|2577.82|2577.67|2577.67|0
1606301960000|2020-11-25 10:59:20|2577.84|2577.84|2576.92|2576.92|2577.84|2577.84|2576.92|2576.92|0
1606301970000|2020-11-25 10:59:30|2576.98|2576.98|2576.83|2576.83|2576.98|2576.98|2576.83|2576.83|0
1606301980000|2020-11-25 10:59:40|2576.66|2576.66|2576.55|2576.55|2576.71|2576.71|2576.55|2576.55|0
1606301990000|2020-11-25 10:59:50|2576.51|2576.51|2575.65|2575.65|2576.51|2576.51|2575.65|2575.65|0
1606302000000|2020-11-25 11:00:00|2575.69|2575.69|2575.69|2575.69|2575.69|2575.69|2575.52|2575.52|0
1606302010000|2020-11-25 11:00:10|2576.25|2576.25|2577.1|2577.1|2577.16|2577.16|2576.25|2576.25|0
1606302020000|2020-11-25 11:00:20|2577.09|2577.09|2577.22|2577.22|2577.22|2577.22|2577.05|2577.05|0
1606302030000|2020-11-25 11:00:30|2577.2|2577.2|2576.58|2576.58|2577.2|2577.2|2576.58|2576.58|0
1606302040000|2020-11-25 11:00:40|2576.52|2576.52|2577.16|2577.16|2577.16|2577.16|2576.4|2576.4|0
1606302070000|2020-11-25 11:01:10|2577.49|2577.49|2577.72|2577.72|2577.72|2577.72|2577.49|2577.49|0
1606302090000|2020-11-25 11:01:30|2577.55|2577.55|2577.55|2577.55|2577.55|2577.55|2577.55|2577.55|0
1606302100000|2020-11-25 11:01:40|2577.49|2577.49|2577.38|2577.38|2577.49|2577.49|2577.38|2577.38|0
1606302110000|2020-11-25 11:01:50|2577.32|2577.32|2577.38|2577.38|2577.38|2577.38|2577.32|2577.32|0
1606302120000|2020-11-25 11:02:00|2577.34|2577.34|2575.42|2575.42|2577.34|2577.34|2575.34|2575.34|0
1606302130000|2020-11-25 11:02:10|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|0
1606302140000|2020-11-25 11:02:20|2575.14|2575.14|2575.37|2575.37|2575.37|2575.37|2575.14|2575.14|0
1606302160000|2020-11-25 11:02:40|2575.71|2575.71|2575.7|2575.7|2575.81|2575.81|2575.42|2575.42|0
1606302170000|2020-11-25 11:02:50|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|2575.64|0
1606302180000|2020-11-25 11:03:00|2575.81|2575.81|2575.85|2575.85|2575.9|2575.9|2575.81|2575.81|0
1606302190000|2020-11-25 11:03:10|2575.97|2575.97|2576.3|2576.3|2576.3|2576.3|2575.97|2575.97|0
1606302210000|2020-11-25 11:03:30|2576.36|2576.36|2576.19|2576.19|2576.36|2576.36|2576.19|2576.19|0
1606302220000|2020-11-25 11:03:40|2576.02|2576.02|2575.13|2575.13|2576.02|2576.02|2575.13|2575.13|0
1606302230000|2020-11-25 11:03:50|2574.42|2574.42|2574.35|2574.35|2574.42|2574.42|2574.35|2574.35|0
1606302240000|2020-11-25 11:04:00|2574.68|2574.68|2574.68|2574.68|2574.68|2574.68|2574.68|2574.68|0
1606302250000|2020-11-25 11:04:10|2574.85|2574.85|2575.15|2575.15|2575.15|2575.15|2574.85|2574.85|0
1606302260000|2020-11-25 11:04:20|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|0
1606302270000|2020-11-25 11:04:30|2575.26|2575.26|2575.32|2575.32|2575.35|2575.35|2575.15|2575.15|0
1606302280000|2020-11-25 11:04:40|2575.43|2575.43|2575.37|2575.37|2575.43|2575.43|2575.37|2575.37|0
1606302290000|2020-11-25 11:04:50|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.36|2575.36|0
1606302300000|2020-11-25 11:05:00|2575.76|2575.76|2575.84|2575.84|2575.84|2575.84|2575.76|2575.76|0
1606302310000|2020-11-25 11:05:10|2575.68|2575.68|2576.37|2576.37|2576.37|2576.37|2575.68|2575.68|0
1606302320000|2020-11-25 11:05:20|2576.43|2576.43|2576.83|2576.83|2576.94|2576.94|2576.43|2576.43|0
1606302330000|2020-11-25 11:05:30|2576.16|2576.16|2575.77|2575.77|2576.16|2576.16|2575.77|2575.77|0
1606302340000|2020-11-25 11:05:40|2575.56|2575.56|2574.61|2574.61|2575.56|2575.56|2574.61|2574.61|0
1606302350000|2020-11-25 11:05:50|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1606302360000|2020-11-25 11:06:00|2574.22|2574.22|2574.11|2574.11|2574.22|2574.22|2574.11|2574.11|0
1606302370000|2020-11-25 11:06:10|2574.19|2574.19|2574.76|2574.76|2574.76|2574.76|2574.19|2574.19|0
1606302380000|2020-11-25 11:06:20|2574.48|2574.48|2574.09|2574.09|2574.48|2574.48|2574.09|2574.09|0
1606302390000|2020-11-25 11:06:30|2573.92|2573.92|2573.75|2573.75|2573.92|2573.92|2573.67|2573.67|0
1606302400000|2020-11-25 11:06:40|2573.88|2573.88|2574.98|2574.98|2575.09|2575.09|2573.88|2573.88|0
1606302410000|2020-11-25 11:06:50|2575.02|2575.02|2574.16|2574.16|2575.02|2575.02|2574.16|2574.16|0
1606302420000|2020-11-25 11:07:00|2574.11|2574.11|2573.09|2573.09|2574.11|2574.11|2573.09|2573.09|0
1606302430000|2020-11-25 11:07:10|2573.17|2573.17|2573.27|2573.27|2573.27|2573.27|2573.12|2573.12|0
1606302440000|2020-11-25 11:07:20|2573.26|2573.26|2573.23|2573.23|2573.26|2573.26|2573.23|2573.23|0
1606302450000|2020-11-25 11:07:30|2573.18|2573.18|2574.69|2574.69|2574.69|2574.69|2573.18|2573.18|0
1606302460000|2020-11-25 11:07:40|2574.86|2574.86|2574.88|2574.88|2575.03|2575.03|2574.75|2574.75|0
1606302470000|2020-11-25 11:07:50|2574.96|2574.96|2575.04|2575.04|2575.13|2575.13|2574.96|2574.96|0
1606302480000|2020-11-25 11:08:00|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|2575.09|0
1606302500000|2020-11-25 11:08:20|2575.06|2575.06|2575.56|2575.56|2575.56|2575.56|2575.06|2575.06|0
1606302510000|2020-11-25 11:08:30|2575.58|2575.58|2575.67|2575.67|2575.69|2575.69|2575.58|2575.58|0
1606302520000|2020-11-25 11:08:40|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|0
1606302530000|2020-11-25 11:08:50|2575.24|2575.24|2575.41|2575.41|2575.41|2575.41|2575.24|2575.24|0
1606302540000|2020-11-25 11:09:00|2575.24|2575.24|2575.62|2575.62|2575.62|2575.62|2575.24|2575.24|0
1606302550000|2020-11-25 11:09:10|2575.66|2575.66|2575.7|2575.7|2575.7|2575.7|2575.59|2575.59|0
1606302560000|2020-11-25 11:09:20|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|0
1606302570000|2020-11-25 11:09:30|2575.81|2575.81|2576.41|2576.41|2576.41|2576.41|2575.81|2575.81|0
1606302580000|2020-11-25 11:09:40|2576.08|2576.08|2575.32|2575.32|2576.08|2576.08|2575.32|2575.32|0
1606302590000|2020-11-25 11:09:50|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|0
1606302600000|2020-11-25 11:10:00|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|0
1606302610000|2020-11-25 11:10:10|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|0
1606302630000|2020-11-25 11:10:30|2574.54|2574.54|2573.59|2573.59|2574.54|2574.54|2573.59|2573.59|0
1606302640000|2020-11-25 11:10:40|2573.42|2573.42|2573.68|2573.68|2573.68|2573.68|2573.42|2573.42|0
1606302650000|2020-11-25 11:10:50|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|0
1606302660000|2020-11-25 11:11:00|2573.89|2573.89|2574|2574|2574|2574|2573.77|2573.77|0
1606302670000|2020-11-25 11:11:10|2574.11|2574.11|2574.81|2574.81|2574.81|2574.81|2574.11|2574.11|0
1606302680000|2020-11-25 11:11:20|2574.93|2574.93|2574.96|2574.96|2575|2575|2574.93|2574.93|0
1606302690000|2020-11-25 11:11:30|2575.3|2575.3|2575.49|2575.49|2575.49|2575.49|2575.3|2575.3|0
1606302700000|2020-11-25 11:11:40|2575.66|2575.66|2575.98|2575.98|2575.98|2575.98|2575.66|2575.66|0
1606302710000|2020-11-25 11:11:50|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|0
1606302720000|2020-11-25 11:12:00|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|0
1606302730000|2020-11-25 11:12:10|2576.46|2576.46|2576.65|2576.65|2576.69|2576.69|2576.46|2576.46|0
1606302740000|2020-11-25 11:12:20|2576.57|2576.57|2576.45|2576.45|2576.57|2576.57|2576.33|2576.33|0
1606302750000|2020-11-25 11:12:30|2576.51|2576.51|2577.52|2577.52|2577.52|2577.52|2576.51|2576.51|0
1606302760000|2020-11-25 11:12:40|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|0
1606302770000|2020-11-25 11:12:50|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|0
1606302780000|2020-11-25 11:13:00|2577.24|2577.24|2577.59|2577.59|2577.76|2577.76|2577.24|2577.24|0
1606302790000|2020-11-25 11:13:10|2577.63|2577.63|2577.51|2577.51|2577.63|2577.63|2577.51|2577.51|0
1606302800000|2020-11-25 11:13:20|2577.49|2577.49|2577.42|2577.42|2577.49|2577.49|2577.42|2577.42|0
1606302810000|2020-11-25 11:13:30|2577.25|2577.25|2576.98|2576.98|2577.25|2577.25|2576.98|2576.98|0
1606302820000|2020-11-25 11:13:40|2576.95|2576.95|2576.77|2576.77|2576.95|2576.95|2576.77|2576.77|0
1606302830000|2020-11-25 11:13:50|2576.82|2576.82|2576.93|2576.93|2576.93|2576.93|2576.82|2576.82|0
1606302840000|2020-11-25 11:14:00|2576.98|2576.98|2577.04|2577.04|2577.04|2577.04|2576.98|2576.98|0
1606302850000|2020-11-25 11:14:10|2577.03|2577.03|2577.26|2577.26|2577.31|2577.31|2577.03|2577.03|0
1606302860000|2020-11-25 11:14:20|2577.2|2577.2|2577.39|2577.39|2577.39|2577.39|2577.2|2577.2|0
1606302870000|2020-11-25 11:14:30|2577.44|2577.44|2576.52|2576.52|2577.44|2577.44|2576.52|2576.52|0
1606302890000|2020-11-25 11:14:50|2576.4|2576.4|2576.35|2576.35|2576.4|2576.4|2576.23|2576.23|0
1606302900000|2020-11-25 11:15:00|2576.36|2576.36|2576.54|2576.54|2576.54|2576.54|2576.36|2576.36|0
1606302910000|2020-11-25 11:15:10|2576.53|2576.53|2576.29|2576.29|2576.57|2576.57|2576.29|2576.29|0
1606302920000|2020-11-25 11:15:20|2576.17|2576.17|2575.99|2575.99|2576.17|2576.17|2575.83|2575.83|0
1606302930000|2020-11-25 11:15:30|2575.98|2575.98|2576.03|2576.03|2576.03|2576.03|2575.97|2575.97|0
1606302940000|2020-11-25 11:15:40|2575.9|2575.9|2575.3|2575.3|2575.9|2575.9|2575.3|2575.3|0
1606302950000|2020-11-25 11:15:50|2575.19|2575.19|2575.64|2575.64|2575.64|2575.64|2574.96|2574.96|0
1606302960000|2020-11-25 11:16:00|2575.6|2575.6|2575.58|2575.58|2575.6|2575.6|2575.58|2575.58|0
1606302970000|2020-11-25 11:16:10|2575.68|2575.68|2575.68|2575.68|2575.68|2575.68|2575.68|2575.68|0
1606302990000|2020-11-25 11:16:30|2575.62|2575.62|2575.62|2575.62|2575.68|2575.68|2575.62|2575.62|0
1606303000000|2020-11-25 11:16:40|2575.79|2575.79|2575.1|2575.1|2575.79|2575.79|2574.96|2574.96|0
1606303010000|2020-11-25 11:16:50|2575.16|2575.16|2575.37|2575.37|2575.48|2575.48|2575.15|2575.15|0
1606303020000|2020-11-25 11:17:00|2575.29|2575.29|2575.11|2575.11|2575.33|2575.33|2575.06|2575.06|0
1606303030000|2020-11-25 11:17:10|2574.98|2574.98|2575.36|2575.36|2575.4|2575.4|2574.98|2574.98|0
1606303040000|2020-11-25 11:17:20|2575.86|2575.86|2575.92|2575.92|2575.92|2575.92|2575.86|2575.86|0
1606303050000|2020-11-25 11:17:30|2575.96|2575.96|2575.96|2575.96|2575.96|2575.96|2575.96|2575.96|0
1606303060000|2020-11-25 11:17:40|2575.62|2575.62|2575.54|2575.54|2575.62|2575.62|2575.54|2575.54|0
1606303070000|2020-11-25 11:17:50|2575.63|2575.63|2575.59|2575.59|2575.63|2575.63|2575.59|2575.59|0
1606303080000|2020-11-25 11:18:00|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|0
1606303090000|2020-11-25 11:18:10|2575.42|2575.42|2575.27|2575.27|2575.44|2575.44|2575.23|2575.23|0
1606303110000|2020-11-25 11:18:30|2574.94|2574.94|2574.94|2574.94|2574.94|2574.94|2574.94|2574.94|0
1606303120000|2020-11-25 11:18:40|2574.99|2574.99|2576.16|2576.16|2576.16|2576.16|2574.99|2574.99|0
1606303130000|2020-11-25 11:18:50|2576.24|2576.24|2576.48|2576.48|2576.48|2576.48|2576.16|2576.16|0
1606303140000|2020-11-25 11:19:00|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|2576.56|0
1606303150000|2020-11-25 11:19:10|2576.74|2576.74|2578.32|2578.32|2578.32|2578.32|2576.74|2576.74|0
1606303160000|2020-11-25 11:19:20|2578.21|2578.21|2578.14|2578.14|2578.21|2578.21|2577.86|2577.86|0
1606303170000|2020-11-25 11:19:30|2577.97|2577.97|2577.9|2577.9|2577.97|2577.97|2577.78|2577.78|0
1606303180000|2020-11-25 11:19:40|2577.95|2577.95|2577.9|2577.9|2578.01|2578.01|2577.9|2577.9|0
1606303190000|2020-11-25 11:19:50|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|0
1606303200000|2020-11-25 11:20:00|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1606303210000|2020-11-25 11:20:10|2578.43|2578.43|2578.39|2578.39|2578.43|2578.43|2578.39|2578.39|0
1606303220000|2020-11-25 11:20:20|2578.22|2578.22|2578.84|2578.84|2578.84|2578.84|2578.22|2578.22|0
1606303230000|2020-11-25 11:20:30|2578.68|2578.68|2578.39|2578.39|2578.79|2578.79|2578.39|2578.39|0
1606303240000|2020-11-25 11:20:40|2578.45|2578.45|2578.84|2578.84|2578.84|2578.84|2578.33|2578.33|0
1606303250000|2020-11-25 11:20:50|2578.9|2578.9|2580.41|2580.41|2580.41|2580.41|2578.9|2578.9|0
1606303260000|2020-11-25 11:21:00|2580.44|2580.44|2580.5|2580.5|2580.62|2580.62|2580.44|2580.44|0
1606303270000|2020-11-25 11:21:10|2580.52|2580.52|2580.49|2580.49|2580.52|2580.52|2580.49|2580.49|0
1606303280000|2020-11-25 11:21:20|2580.26|2580.26|2579.66|2579.66|2580.26|2580.26|2579.64|2579.64|0
1606303290000|2020-11-25 11:21:30|2579.71|2579.71|2579.66|2579.66|2579.71|2579.71|2579.55|2579.55|0
1606303320000|2020-11-25 11:22:00|2579.61|2579.61|2579.25|2579.25|2579.61|2579.61|2579.25|2579.25|0
1606303330000|2020-11-25 11:22:10|2578.97|2578.97|2579.16|2579.16|2579.16|2579.16|2578.97|2578.97|0
1606303340000|2020-11-25 11:22:20|2579.32|2579.32|2579.78|2579.78|2579.78|2579.78|2579.32|2579.32|0
1606303360000|2020-11-25 11:22:40|2579.8|2579.8|2579.99|2579.99|2579.99|2579.99|2579.8|2579.8|0
1606303370000|2020-11-25 11:22:50|2580.1|2580.1|2580.65|2580.65|2580.65|2580.65|2580.1|2580.1|0
1606303380000|2020-11-25 11:23:00|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|0
1606303390000|2020-11-25 11:23:10|2581.33|2581.33|2581.31|2581.31|2581.33|2581.33|2581.05|2581.05|0
1606303400000|2020-11-25 11:23:20|2581.27|2581.27|2581.39|2581.39|2581.39|2581.39|2581.27|2581.27|0
1606303410000|2020-11-25 11:23:30|2581.27|2581.27|2580.71|2580.71|2581.27|2581.27|2580.58|2580.58|0
1606303430000|2020-11-25 11:23:50|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|0
1606303440000|2020-11-25 11:24:00|2580.51|2580.51|2580.86|2580.86|2580.86|2580.86|2580.42|2580.42|0
1606303450000|2020-11-25 11:24:10|2581.02|2581.02|2581.71|2581.71|2581.71|2581.71|2581.02|2581.02|0
1606303460000|2020-11-25 11:24:20|2581.88|2581.88|2582.05|2582.05|2582.05|2582.05|2581.88|2581.88|0
1606303470000|2020-11-25 11:24:30|2581.55|2581.55|2581.44|2581.44|2581.55|2581.55|2581.38|2581.38|0
1606303490000|2020-11-25 11:24:50|2581.27|2581.27|2580.99|2580.99|2581.27|2581.27|2580.99|2580.99|0
1606303500000|2020-11-25 11:25:00|2581.04|2581.04|2581.2|2581.2|2581.2|2581.2|2581.04|2581.04|0
1606303510000|2020-11-25 11:25:10|2581.15|2581.15|2581.15|2581.15|2581.15|2581.15|2581.15|2581.15|0
1606303520000|2020-11-25 11:25:20|2581.09|2581.09|2580.93|2580.93|2581.09|2581.09|2580.76|2580.76|0
1606303530000|2020-11-25 11:25:30|2580.77|2580.77|2580.02|2580.02|2580.77|2580.77|2580.02|2580.02|0
1606303540000|2020-11-25 11:25:40|2579.94|2579.94|2579.76|2579.76|2579.94|2579.94|2579.76|2579.76|0
1606303550000|2020-11-25 11:25:50|2579.71|2579.71|2580.96|2580.96|2580.96|2580.96|2579.71|2579.71|0
1606303570000|2020-11-25 11:26:10|2580.93|2580.93|2580.94|2580.94|2580.94|2580.94|2580.93|2580.93|0
1606303580000|2020-11-25 11:26:20|2581.11|2581.11|2581.17|2581.17|2581.17|2581.17|2581.11|2581.11|0
1606303600000|2020-11-25 11:26:40|2581.23|2581.23|2581.45|2581.45|2581.45|2581.45|2581.23|2581.23|0
1606303610000|2020-11-25 11:26:50|2581.49|2581.49|2582.07|2582.07|2582.07|2582.07|2581.49|2581.49|0
1606303620000|2020-11-25 11:27:00|2582.03|2582.03|2582.07|2582.07|2582.07|2582.07|2582.03|2582.03|0
1606303630000|2020-11-25 11:27:10|2581.9|2581.9|2581.95|2581.95|2581.95|2581.95|2581.9|2581.9|0
1606303640000|2020-11-25 11:27:20|2581.9|2581.9|2581.9|2581.9|2581.9|2581.9|2581.9|2581.9|0
1606303650000|2020-11-25 11:27:30|2581.84|2581.84|2581.51|2581.51|2581.84|2581.84|2581.51|2581.51|0
1606303660000|2020-11-25 11:27:40|2581.45|2581.45|2580.82|2580.82|2581.57|2581.57|2580.82|2580.82|0
1606303670000|2020-11-25 11:27:50|2580.7|2580.7|2580.53|2580.53|2580.7|2580.7|2580.53|2580.53|0
1606303690000|2020-11-25 11:28:10|2580.59|2580.59|2580.55|2580.55|2580.59|2580.59|2580.55|2580.55|0
1606303710000|2020-11-25 11:28:30|2580.88|2580.88|2580.13|2580.13|2581.04|2581.04|2580.13|2580.13|0
1606303720000|2020-11-25 11:28:40|2580.05|2580.05|2580.32|2580.32|2580.32|2580.32|2579.68|2579.68|0
1606303730000|2020-11-25 11:28:50|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|2580.37|0
1606303740000|2020-11-25 11:29:00|2580.41|2580.41|2580.41|2580.41|2580.41|2580.41|2580.41|2580.41|0
1606303750000|2020-11-25 11:29:10|2580.37|2580.37|2580.31|2580.31|2580.37|2580.37|2580.31|2580.31|0
1606303760000|2020-11-25 11:29:20|2580.08|2580.08|2579.63|2579.63|2580.19|2580.19|2579.63|2579.63|0
1606303770000|2020-11-25 11:29:30|2579.8|2579.8|2579.83|2579.83|2579.91|2579.91|2579.8|2579.8|0
1606303790000|2020-11-25 11:29:50|2579.99|2579.99|2580.04|2580.04|2580.12|2580.12|2579.99|2579.99|0
1606303800000|2020-11-25 11:30:00|2579.92|2579.92|2579.68|2579.68|2579.92|2579.92|2579.68|2579.68|0
1606303810000|2020-11-25 11:30:10|2579.8|2579.8|2579.37|2579.37|2579.8|2579.8|2579.22|2579.22|0
1606303820000|2020-11-25 11:30:20|2579.44|2579.44|2579.47|2579.47|2579.47|2579.47|2579.39|2579.39|0
1606303830000|2020-11-25 11:30:30|2579.7|2579.7|2579.8|2579.8|2579.8|2579.8|2579.64|2579.64|0
1606303840000|2020-11-25 11:30:40|2579.86|2579.86|2579.72|2579.72|2579.86|2579.86|2579.72|2579.72|0
1606303850000|2020-11-25 11:30:50|2579.76|2579.76|2579.77|2579.77|2579.8|2579.8|2579.76|2579.76|0
1606303860000|2020-11-25 11:31:00|2579.71|2579.71|2579.66|2579.66|2579.71|2579.71|2579.66|2579.66|0
1606303870000|2020-11-25 11:31:10|2579.82|2579.82|2580.22|2580.22|2580.22|2580.22|2579.82|2579.82|0
1606303880000|2020-11-25 11:31:20|2580.28|2580.28|2580.44|2580.44|2580.44|2580.44|2580.28|2580.28|0
1606303890000|2020-11-25 11:31:30|2580.56|2580.56|2580.57|2580.57|2580.57|2580.57|2580.51|2580.51|0
1606303900000|2020-11-25 11:31:40|2580.53|2580.53|2579.79|2579.79|2580.53|2580.53|2579.79|2579.79|0
1606303910000|2020-11-25 11:31:50|2579.8|2579.8|2579.15|2579.15|2579.8|2579.8|2579.15|2579.15|0
1606303920000|2020-11-25 11:32:00|2579.1|2579.1|2579.1|2579.1|2579.14|2579.14|2579.1|2579.1|0
1606303930000|2020-11-25 11:32:10|2579.15|2579.15|2578.6|2578.6|2579.15|2579.15|2578.43|2578.43|0
1606303940000|2020-11-25 11:32:20|2578.54|2578.54|2578.56|2578.56|2578.56|2578.56|2578.52|2578.52|0
1606303950000|2020-11-25 11:32:30|2578.5|2578.5|2578.45|2578.45|2578.5|2578.5|2578.45|2578.45|0
1606303960000|2020-11-25 11:32:40|2578.39|2578.39|2578.39|2578.39|2578.39|2578.39|2578.39|2578.39|0
1606303970000|2020-11-25 11:32:50|2578.28|2578.28|2577.88|2577.88|2578.28|2578.28|2577.88|2577.88|0
1606303980000|2020-11-25 11:33:00|2577.83|2577.83|2577.77|2577.77|2577.83|2577.83|2577.77|2577.77|0
1606303990000|2020-11-25 11:33:10|2577.49|2577.49|2577.46|2577.46|2577.49|2577.49|2577.46|2577.46|0
1606304000000|2020-11-25 11:33:20|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|2577.3|0
1606304010000|2020-11-25 11:33:30|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|2577.13|0
1606304030000|2020-11-25 11:33:50|2577.47|2577.47|2577.64|2577.64|2577.64|2577.64|2577.47|2577.47|0
1606304040000|2020-11-25 11:34:00|2577.75|2577.75|2577.32|2577.32|2577.75|2577.75|2577.29|2577.29|0
1606304050000|2020-11-25 11:34:10|2577.27|2577.27|2577.3|2577.3|2577.3|2577.3|2577.27|2577.27|0
1606304060000|2020-11-25 11:34:20|2577.31|2577.31|2577.47|2577.47|2577.47|2577.47|2577.27|2577.27|0
1606304070000|2020-11-25 11:34:30|2577.65|2577.65|2577.6|2577.6|2577.65|2577.65|2577.6|2577.6|0
1606304080000|2020-11-25 11:34:40|2577.94|2577.94|2577.84|2577.84|2578.01|2578.01|2577.84|2577.84|0
1606304090000|2020-11-25 11:34:50|2577.34|2577.34|2577.34|2577.34|2577.46|2577.46|2577.34|2577.34|0
1606304100000|2020-11-25 11:35:00|2577.4|2577.4|2577.43|2577.43|2577.43|2577.43|2577.34|2577.34|0
1606304120000|2020-11-25 11:35:20|2577.76|2577.76|2577.64|2577.64|2577.76|2577.76|2577.6|2577.6|0
1606304140000|2020-11-25 11:35:40|2577.58|2577.58|2577.46|2577.46|2577.58|2577.58|2577.46|2577.46|0
1606304150000|2020-11-25 11:35:50|2577.1|2577.1|2576.92|2576.92|2577.1|2577.1|2576.92|2576.92|0
1606304160000|2020-11-25 11:36:00|2576.87|2576.87|2575.98|2575.98|2576.87|2576.87|2575.98|2575.98|0
1606304170000|2020-11-25 11:36:10|2575.92|2575.92|2574.25|2574.25|2575.92|2575.92|2574.25|2574.25|0
1606304180000|2020-11-25 11:36:20|2574.27|2574.27|2574.1|2574.1|2574.29|2574.29|2574.04|2574.04|0
1606304190000|2020-11-25 11:36:30|2574.08|2574.08|2574.1|2574.1|2574.1|2574.1|2574.08|2574.08|0
1606304200000|2020-11-25 11:36:40|2573.88|2573.88|2573.93|2573.93|2573.93|2573.93|2573.88|2573.88|0
1606304210000|2020-11-25 11:36:50|2574.25|2574.25|2573.93|2573.93|2574.44|2574.44|2573.93|2573.93|0
1606304230000|2020-11-25 11:37:10|2573.81|2573.81|2571.93|2571.93|2573.81|2573.81|2571.93|2571.93|0
1606304240000|2020-11-25 11:37:20|2572.09|2572.09|2572.1|2572.1|2572.1|2572.1|2572.09|2572.09|0
1606304250000|2020-11-25 11:37:30|2571.94|2571.94|2571.9|2571.9|2571.94|2571.94|2571.9|2571.9|0
1606304260000|2020-11-25 11:37:40|2571.84|2571.84|2571.79|2571.79|2571.84|2571.84|2571.79|2571.79|0
1606304270000|2020-11-25 11:37:50|2571.29|2571.29|2571.88|2571.88|2571.88|2571.88|2571.29|2571.29|0
1606304280000|2020-11-25 11:38:00|2572.04|2572.04|2570.58|2570.58|2572.04|2572.04|2570.58|2570.58|0
1606304290000|2020-11-25 11:38:10|2570.64|2570.64|2570.58|2570.58|2570.64|2570.64|2570.47|2570.47|0
1606304300000|2020-11-25 11:38:20|2570.25|2570.25|2570.32|2570.32|2570.32|2570.32|2570.25|2570.25|0
1606304310000|2020-11-25 11:38:30|2570.44|2570.44|2569.53|2569.53|2570.5|2570.5|2569.53|2569.53|0
1606304320000|2020-11-25 11:38:40|2569.65|2569.65|2570.1|2570.1|2570.1|2570.1|2569.65|2569.65|0
1606304330000|2020-11-25 11:38:50|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|0
1606304340000|2020-11-25 11:39:00|2570.11|2570.11|2570.03|2570.03|2570.11|2570.11|2569.9|2569.9|0
1606304350000|2020-11-25 11:39:10|2570.2|2570.2|2570.25|2570.25|2570.48|2570.48|2570.19|2570.19|0
1606304360000|2020-11-25 11:39:20|2570.58|2570.58|2571.05|2571.05|2571.05|2571.05|2570.58|2570.58|0
1606304370000|2020-11-25 11:39:30|2571.11|2571.11|2571.3|2571.3|2571.3|2571.3|2571.11|2571.11|0
1606304380000|2020-11-25 11:39:40|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|0
1606304390000|2020-11-25 11:39:50|2571.85|2571.85|2571.94|2571.94|2571.94|2571.94|2571.85|2571.85|0
1606304400000|2020-11-25 11:40:00|2572.11|2572.11|2572.53|2572.53|2572.64|2572.64|2572.11|2572.11|0
1606304410000|2020-11-25 11:40:10|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|0
1606304430000|2020-11-25 11:40:30|2572.53|2572.53|2572.68|2572.68|2572.68|2572.68|2572.52|2572.52|0
1606304440000|2020-11-25 11:40:40|2572.52|2572.52|2572.16|2572.16|2572.52|2572.52|2572.08|2572.08|0
1606304450000|2020-11-25 11:40:50|2571.89|2571.89|2571.78|2571.78|2571.89|2571.89|2571.78|2571.78|0
1606304460000|2020-11-25 11:41:00|2571.72|2571.72|2571.21|2571.21|2571.72|2571.72|2571.21|2571.21|0
1606304470000|2020-11-25 11:41:10|2571.17|2571.17|2571.73|2571.73|2571.73|2571.73|2570.95|2570.95|0
1606304480000|2020-11-25 11:41:20|2571.72|2571.72|2571.94|2571.94|2571.94|2571.94|2571.72|2571.72|0
1606304500000|2020-11-25 11:41:40|2572|2572|2572.24|2572.24|2572.24|2572.24|2572|2572|0
1606304510000|2020-11-25 11:41:50|2572.35|2572.35|2573.03|2573.03|2573.03|2573.03|2572.35|2572.35|0
1606304520000|2020-11-25 11:42:00|2573.07|2573.07|2571.6|2571.6|2573.17|2573.17|2571.44|2571.44|0
1606304530000|2020-11-25 11:42:10|2571.58|2571.58|2571.73|2571.73|2571.75|2571.75|2571.58|2571.58|0
1606304540000|2020-11-25 11:42:20|2571.56|2571.56|2571.56|2571.56|2571.62|2571.62|2571.56|2571.56|0
1606304550000|2020-11-25 11:42:30|2571.73|2571.73|2571.67|2571.67|2571.73|2571.73|2571.67|2571.67|0
1606304560000|2020-11-25 11:42:40|2571.63|2571.63|2572.3|2572.3|2572.3|2572.3|2571.63|2571.63|0
1606304570000|2020-11-25 11:42:50|2572.41|2572.41|2573.41|2573.41|2573.41|2573.41|2572.41|2572.41|0
1606304580000|2020-11-25 11:43:00|2573.24|2573.24|2572.88|2572.88|2573.24|2573.24|2572.8|2572.8|0
1606304590000|2020-11-25 11:43:10|2572.71|2572.71|2572.88|2572.88|2573.1|2573.1|2572.63|2572.63|0
1606304600000|2020-11-25 11:43:20|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|2572.71|0
1606304610000|2020-11-25 11:43:30|2572.58|2572.58|2572.58|2572.58|2572.58|2572.58|2572.08|2572.08|0
1606304620000|2020-11-25 11:43:40|2572.24|2572.24|2572.1|2572.1|2572.29|2572.29|2572.1|2572.1|0
1606304630000|2020-11-25 11:43:50|2571.98|2571.98|2571.77|2571.77|2571.98|2571.98|2571.77|2571.77|0
1606304640000|2020-11-25 11:44:00|2571.83|2571.83|2572.26|2572.26|2572.26|2572.26|2571.83|2571.83|0
1606304650000|2020-11-25 11:44:10|2572.42|2572.42|2572.52|2572.52|2572.52|2572.52|2572.42|2572.42|0
1606304670000|2020-11-25 11:44:30|2572.58|2572.58|2572.47|2572.47|2572.58|2572.58|2572.47|2572.47|0
1606304680000|2020-11-25 11:44:40|2572.44|2572.44|2573.45|2573.45|2573.45|2573.45|2572.43|2572.43|0
1606304690000|2020-11-25 11:44:50|2573.79|2573.79|2574.84|2574.84|2574.84|2574.84|2573.79|2573.79|0
1606304700000|2020-11-25 11:45:00|2574.85|2574.85|2574.58|2574.58|2574.9|2574.9|2574.58|2574.58|0
1606304710000|2020-11-25 11:45:10|2574.47|2574.47|2574.14|2574.14|2574.47|2574.47|2573.99|2573.99|0
1606304720000|2020-11-25 11:45:20|2574.09|2574.09|2574.03|2574.03|2574.09|2574.09|2574.03|2574.03|0
1606304730000|2020-11-25 11:45:30|2573.92|2573.92|2574.03|2574.03|2574.08|2574.08|2573.92|2573.92|0
1606304740000|2020-11-25 11:45:40|2574.14|2574.14|2573.86|2573.86|2574.14|2574.14|2573.86|2573.86|0
1606304750000|2020-11-25 11:45:50|2573.82|2573.82|2573.92|2573.92|2573.94|2573.94|2573.54|2573.54|0
1606304760000|2020-11-25 11:46:00|2573.88|2573.88|2573.79|2573.79|2573.88|2573.88|2573.5|2573.5|0
1606304770000|2020-11-25 11:46:10|2573.62|2573.62|2573.62|2573.62|2573.62|2573.62|2573.62|2573.62|0
1606304780000|2020-11-25 11:46:20|2573.69|2573.69|2573.76|2573.76|2573.76|2573.76|2573.49|2573.49|0
1606304790000|2020-11-25 11:46:30|2574.26|2574.26|2574.49|2574.49|2574.71|2574.71|2574.18|2574.18|0
1606304800000|2020-11-25 11:46:40|2573.99|2573.99|2573.63|2573.63|2573.99|2573.99|2573.63|2573.63|0
1606304810000|2020-11-25 11:46:50|2573.47|2573.47|2573.46|2573.46|2573.47|2573.47|2573.41|2573.41|0
1606304820000|2020-11-25 11:47:00|2573.47|2573.47|2573.48|2573.48|2573.48|2573.48|2573.47|2573.47|0
1606304830000|2020-11-25 11:47:10|2573.82|2573.82|2574.16|2574.16|2574.21|2574.21|2573.82|2573.82|0
1606304840000|2020-11-25 11:47:20|2574.04|2574.04|2573.7|2573.7|2574.04|2574.04|2573.7|2573.7|0
1606304850000|2020-11-25 11:47:30|2573.59|2573.59|2573.37|2573.37|2573.59|2573.59|2573.33|2573.33|0
1606304860000|2020-11-25 11:47:40|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1606304870000|2020-11-25 11:47:50|2573.41|2573.41|2573.34|2573.34|2573.46|2573.46|2573.34|2573.34|0
1606304880000|2020-11-25 11:48:00|2573.37|2573.37|2573.43|2573.43|2573.43|2573.43|2573.37|2573.37|0
1606304900000|2020-11-25 11:48:20|2573.49|2573.49|2574.81|2574.81|2574.87|2574.87|2573.49|2573.49|0
1606304910000|2020-11-25 11:48:30|2574.75|2574.75|2574.2|2574.2|2574.75|2574.75|2574.2|2574.2|0
1606304920000|2020-11-25 11:48:40|2574.21|2574.21|2574.71|2574.71|2574.71|2574.71|2574.21|2574.21|0
1606304930000|2020-11-25 11:48:50|2574.88|2574.88|2574.87|2574.87|2574.89|2574.89|2574.83|2574.83|0
1606304940000|2020-11-25 11:49:00|2574.82|2574.82|2574.93|2574.93|2575.01|2575.01|2574.79|2574.79|0
1606304950000|2020-11-25 11:49:10|2574.85|2574.85|2574.78|2574.78|2574.89|2574.89|2574.78|2574.78|0
1606304960000|2020-11-25 11:49:20|2574.89|2574.89|2574.94|2574.94|2574.94|2574.94|2574.78|2574.78|0
1606304970000|2020-11-25 11:49:30|2575.11|2575.11|2574.89|2574.89|2575.28|2575.28|2574.89|2574.89|0
1606304990000|2020-11-25 11:49:50|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|0
1606305000000|2020-11-25 11:50:00|2575.12|2575.12|2575.73|2575.73|2575.78|2575.78|2575.12|2575.12|0
1606305010000|2020-11-25 11:50:10|2575.95|2575.95|2575.6|2575.6|2575.95|2575.95|2575.6|2575.6|0
1606305020000|2020-11-25 11:50:20|2575.66|2575.66|2575.66|2575.66|2575.66|2575.66|2575.66|2575.66|0
1606305030000|2020-11-25 11:50:30|2575.67|2575.67|2575.84|2575.84|2575.84|2575.84|2575.67|2575.67|0
1606305040000|2020-11-25 11:50:40|2576.01|2576.01|2576.31|2576.31|2576.31|2576.31|2576.01|2576.01|0
1606305050000|2020-11-25 11:50:50|2575.98|2575.98|2576.3|2576.3|2576.3|2576.3|2575.92|2575.92|0
1606305060000|2020-11-25 11:51:00|2576.28|2576.28|2576.34|2576.34|2576.34|2576.34|2576.28|2576.28|0
1606305070000|2020-11-25 11:51:10|2576.51|2576.51|2576.48|2576.48|2576.51|2576.51|2576.48|2576.48|0
1606305080000|2020-11-25 11:51:20|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|0
1606305090000|2020-11-25 11:51:30|2576.35|2576.35|2576.87|2576.87|2576.87|2576.87|2576.35|2576.35|0
1606305100000|2020-11-25 11:51:40|2576.82|2576.82|2576.78|2576.78|2576.82|2576.82|2576.74|2576.74|0
1606305110000|2020-11-25 11:51:50|2577.28|2577.28|2578.4|2578.4|2578.4|2578.4|2577.28|2577.28|0
1606305120000|2020-11-25 11:52:00|2578.51|2578.51|2578.51|2578.51|2578.91|2578.91|2578.46|2578.46|0
1606305130000|2020-11-25 11:52:10|2578.97|2578.97|2578.79|2578.79|2579.74|2579.74|2578.79|2578.79|0
1606305140000|2020-11-25 11:52:20|2578.62|2578.62|2578.95|2578.95|2579.12|2579.12|2578.62|2578.62|0
1606305150000|2020-11-25 11:52:30|2579.07|2579.07|2579.17|2579.17|2579.17|2579.17|2579.07|2579.07|0
1606305160000|2020-11-25 11:52:40|2579.4|2579.4|2579.56|2579.56|2579.56|2579.56|2579.4|2579.4|0
1606305170000|2020-11-25 11:52:50|2579.73|2579.73|2581.44|2581.44|2581.44|2581.44|2579.73|2579.73|0
1606305180000|2020-11-25 11:53:00|2581.47|2581.47|2581.71|2581.71|2581.71|2581.71|2581.3|2581.3|0
1606305190000|2020-11-25 11:53:10|2581.64|2581.64|2581.81|2581.81|2581.81|2581.81|2581.64|2581.64|0
1606305200000|2020-11-25 11:53:20|2581.84|2581.84|2582.75|2582.75|2582.75|2582.75|2581.84|2581.84|0
1606305210000|2020-11-25 11:53:30|2582.92|2582.92|2582.88|2582.88|2582.92|2582.92|2582.88|2582.88|0
1606305220000|2020-11-25 11:53:40|2583.05|2583.05|2582.99|2582.99|2583.05|2583.05|2582.99|2582.99|0
1606305230000|2020-11-25 11:53:50|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|2582.66|0
1606305240000|2020-11-25 11:54:00|2583.24|2583.24|2583.8|2583.8|2583.8|2583.8|2583.24|2583.24|0
1606305250000|2020-11-25 11:54:10|2583.63|2583.63|2583.26|2583.26|2583.63|2583.63|2583.26|2583.26|0
1606305260000|2020-11-25 11:54:20|2583.1|2583.1|2583.31|2583.31|2583.43|2583.43|2583.1|2583.1|0
1606305270000|2020-11-25 11:54:30|2583.2|2583.2|2581.74|2581.74|2583.2|2583.2|2581.74|2581.74|0
1606305280000|2020-11-25 11:54:40|2581.7|2581.7|2580.35|2580.35|2581.7|2581.7|2580.35|2580.35|0
1606305290000|2020-11-25 11:54:50|2580.27|2580.27|2580.21|2580.21|2580.27|2580.27|2579.44|2579.44|0
1606305300000|2020-11-25 11:55:00|2580.37|2580.37|2580.32|2580.32|2580.54|2580.54|2580.32|2580.32|0
1606305310000|2020-11-25 11:55:10|2579.49|2579.49|2578.83|2578.83|2579.49|2579.49|2578.83|2578.83|0
1606305320000|2020-11-25 11:55:20|2579.16|2579.16|2579.04|2579.04|2579.16|2579.16|2579.04|2579.04|0
1606305330000|2020-11-25 11:55:30|2579.01|2579.01|2577.42|2577.42|2579.01|2579.01|2577.42|2577.42|0
1606305340000|2020-11-25 11:55:40|2577.07|2577.07|2576.83|2576.83|2577.07|2577.07|2576.83|2576.83|0
1606305350000|2020-11-25 11:55:50|2577|2577|2577|2577|2577|2577|2577|2577|0
1606305360000|2020-11-25 11:56:00|2577.72|2577.72|2578.32|2578.32|2578.32|2578.32|2577.72|2577.72|0
1606305370000|2020-11-25 11:56:10|2578.15|2578.15|2578.15|2578.15|2578.15|2578.15|2578.15|2578.15|0
1606305380000|2020-11-25 11:56:20|2578.19|2578.19|2578.37|2578.37|2578.45|2578.45|2578.19|2578.19|0
1606305390000|2020-11-25 11:56:30|2577.88|2577.88|2578.01|2578.01|2578.05|2578.05|2577.88|2577.88|0
1606305400000|2020-11-25 11:56:40|2577.67|2577.67|2577.45|2577.45|2577.67|2577.67|2577.45|2577.45|0
1606305410000|2020-11-25 11:56:50|2577.41|2577.41|2576.61|2576.61|2577.41|2577.41|2576.45|2576.45|0
1606305420000|2020-11-25 11:57:00|2576.6|2576.6|2576.7|2576.7|2576.76|2576.76|2576.6|2576.6|0
1606305430000|2020-11-25 11:57:10|2576.54|2576.54|2576.68|2576.68|2576.79|2576.79|2576.54|2576.54|0
1606305440000|2020-11-25 11:57:20|2576.85|2576.85|2576.8|2576.8|2576.85|2576.85|2576.8|2576.8|0
1606305450000|2020-11-25 11:57:30|2576.72|2576.72|2576.76|2576.76|2576.89|2576.89|2576.7|2576.7|0
1606305460000|2020-11-25 11:57:40|2576.84|2576.84|2576.9|2576.9|2576.9|2576.9|2576.84|2576.84|0
1606305480000|2020-11-25 11:58:00|2576.94|2576.94|2577.41|2577.41|2577.41|2577.41|2576.94|2576.94|0
1606305490000|2020-11-25 11:58:10|2577.47|2577.47|2577.86|2577.86|2577.86|2577.86|2577.47|2577.47|0
1606305500000|2020-11-25 11:58:20|2578.03|2578.03|2577.86|2577.86|2578.03|2578.03|2577.86|2577.86|0
1606305510000|2020-11-25 11:58:30|2577.82|2577.82|2577.83|2577.83|2577.83|2577.83|2577.82|2577.82|0
1606305520000|2020-11-25 11:58:40|2577.89|2577.89|2577.89|2577.89|2578.05|2578.05|2577.89|2577.89|0
1606305530000|2020-11-25 11:58:50|2577.88|2577.88|2578.09|2578.09|2578.09|2578.09|2577.88|2577.88|0
1606305540000|2020-11-25 11:59:00|2578.26|2578.26|2578.26|2578.26|2578.26|2578.26|2578.26|2578.26|0
1606305550000|2020-11-25 11:59:10|2578.31|2578.31|2578.75|2578.75|2578.75|2578.75|2578.31|2578.31|0
1606305560000|2020-11-25 11:59:20|2578.41|2578.41|2578.58|2578.58|2578.58|2578.58|2578.41|2578.41|0
1606305570000|2020-11-25 11:59:30|2578.62|2578.62|2578.45|2578.45|2578.62|2578.62|2578.45|2578.45|0
1606305580000|2020-11-25 11:59:40|2578.57|2578.57|2578.71|2578.71|2578.77|2578.77|2578.54|2578.54|0
1606305590000|2020-11-25 11:59:50|2578.77|2578.77|2578.77|2578.77|2578.77|2578.77|2578.77|2578.77|0
1606305600000|2020-11-25 12:00:00|2578.2|2578.2|2578.47|2578.47|2578.47|2578.47|2578.2|2578.2|0
1606305610000|2020-11-25 12:00:10|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|0
1606305620000|2020-11-25 12:00:20|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|2578.64|0
1606305630000|2020-11-25 12:00:30|2578.77|2578.77|2578.93|2578.93|2578.93|2578.93|2578.77|2578.77|0
1606305640000|2020-11-25 12:00:40|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|2579.09|0
1606305650000|2020-11-25 12:00:50|2579.15|2579.15|2579.48|2579.48|2579.48|2579.48|2579.15|2579.15|0
1606305660000|2020-11-25 12:01:00|2579.46|2579.46|2579.63|2579.63|2579.63|2579.63|2579.46|2579.46|0
1606305670000|2020-11-25 12:01:10|2579.51|2579.51|2580.64|2580.64|2580.64|2580.64|2579.51|2579.51|0
1606305680000|2020-11-25 12:01:20|2580.68|2580.68|2580.43|2580.43|2580.68|2580.68|2580.43|2580.43|0
1606305690000|2020-11-25 12:01:30|2580.76|2580.76|2581.53|2581.53|2581.53|2581.53|2580.76|2580.76|0
1606305700000|2020-11-25 12:01:40|2581.69|2581.69|2581.53|2581.53|2581.69|2581.69|2581.53|2581.53|0
1606305720000|2020-11-25 12:02:00|2581.2|2581.2|2581.14|2581.14|2581.2|2581.2|2581.14|2581.14|0
1606305730000|2020-11-25 12:02:10|2581.31|2581.31|2581.41|2581.41|2581.41|2581.41|2581.31|2581.31|0
1606305740000|2020-11-25 12:02:20|2581.57|2581.57|2582.1|2582.1|2582.1|2582.1|2581.57|2581.57|0
1606305750000|2020-11-25 12:02:30|2582.11|2582.11|2582.44|2582.44|2582.44|2582.44|2582.11|2582.11|0
1606305760000|2020-11-25 12:02:40|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.38|2582.38|0
1606305790000|2020-11-25 12:03:10|2582.44|2582.44|2581.61|2581.61|2582.44|2582.44|2581.61|2581.61|0
1606305800000|2020-11-25 12:03:20|2581.55|2581.55|2581.72|2581.72|2581.72|2581.72|2581.38|2581.38|0
1606305810000|2020-11-25 12:03:30|2581.89|2581.89|2582.23|2582.23|2582.23|2582.23|2581.89|2581.89|0
1606305820000|2020-11-25 12:03:40|2582.25|2582.25|2584.02|2584.02|2584.02|2584.02|2582.25|2582.25|0
1606305830000|2020-11-25 12:03:50|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|0
1606305840000|2020-11-25 12:04:00|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|0
1606305850000|2020-11-25 12:04:10|2583.74|2583.74|2583.46|2583.46|2583.74|2583.74|2583.46|2583.46|0
1606305860000|2020-11-25 12:04:20|2583.29|2583.29|2582.55|2582.55|2583.29|2583.29|2582.55|2582.55|0
1606305870000|2020-11-25 12:04:30|2582.44|2582.44|2582.44|2582.44|2582.44|2582.44|2582.44|2582.44|0
1606305880000|2020-11-25 12:04:40|2582.35|2582.35|2582.31|2582.31|2582.35|2582.35|2582.3|2582.3|0
1606305890000|2020-11-25 12:04:50|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|0
1606305900000|2020-11-25 12:05:00|2582.86|2582.86|2583.39|2583.39|2583.47|2583.47|2582.86|2582.86|0
1606305910000|2020-11-25 12:05:10|2583.34|2583.34|2582.66|2582.66|2583.34|2583.34|2582.66|2582.66|0
1606305920000|2020-11-25 12:05:20|2582.83|2582.83|2582.44|2582.44|2582.83|2582.83|2582.27|2582.27|0
1606305930000|2020-11-25 12:05:30|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|0
1606305940000|2020-11-25 12:05:40|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|0
1606305960000|2020-11-25 12:06:00|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|2582.43|0
1606305970000|2020-11-25 12:06:10|2582.39|2582.39|2582.56|2582.56|2582.56|2582.56|2582.39|2582.39|0
1606305980000|2020-11-25 12:06:20|2582.84|2582.84|2582.57|2582.57|2582.95|2582.95|2582.57|2582.57|0
1606305990000|2020-11-25 12:06:30|2582.51|2582.51|2582.35|2582.35|2582.51|2582.51|2582.29|2582.29|0
1606306000000|2020-11-25 12:06:40|2582.41|2582.41|2583|2583|2583|2583|2582.41|2582.41|0
1606306010000|2020-11-25 12:06:50|2583.06|2583.06|2582.67|2582.67|2583.06|2583.06|2582.67|2582.67|0
1606306020000|2020-11-25 12:07:00|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|2582.61|0
1606306030000|2020-11-25 12:07:10|2582.67|2582.67|2582.33|2582.33|2582.67|2582.67|2582.17|2582.17|0
1606306040000|2020-11-25 12:07:20|2582.45|2582.45|2582.85|2582.85|2582.85|2582.85|2582.45|2582.45|0
1606306050000|2020-11-25 12:07:30|2582.9|2582.9|2582.89|2582.89|2583.06|2583.06|2582.85|2582.85|0
1606306060000|2020-11-25 12:07:40|2583.06|2583.06|2582.92|2582.92|2583.06|2583.06|2582.88|2582.88|0
1606306070000|2020-11-25 12:07:50|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|0
1606306080000|2020-11-25 12:08:00|2582.94|2582.94|2583.14|2583.14|2583.21|2583.21|2582.94|2582.94|0
1606306090000|2020-11-25 12:08:10|2583.16|2583.16|2584.25|2584.25|2584.25|2584.25|2583.16|2583.16|0
1606306100000|2020-11-25 12:08:20|2584.08|2584.08|2585.25|2585.25|2585.25|2585.25|2584.08|2584.08|0
1606306120000|2020-11-25 12:08:40|2585.21|2585.21|2584.96|2584.96|2585.21|2585.21|2584.88|2584.88|0
1606306140000|2020-11-25 12:09:00|2585.63|2585.63|2585.79|2585.79|2585.96|2585.96|2585.63|2585.63|0
1606306150000|2020-11-25 12:09:10|2585.68|2585.68|2585.66|2585.66|2585.68|2585.68|2585.66|2585.66|0
1606306160000|2020-11-25 12:09:20|2585.67|2585.67|2584.72|2584.72|2585.68|2585.68|2584.72|2584.72|0
1606306180000|2020-11-25 12:09:40|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|0
1606306190000|2020-11-25 12:09:50|2584.51|2584.51|2584.34|2584.34|2584.51|2584.51|2584.34|2584.34|0
1606306200000|2020-11-25 12:10:00|2584.01|2584.01|2583.1|2583.1|2584.01|2584.01|2583.1|2583.1|0
1606306210000|2020-11-25 12:10:10|2582.97|2582.97|2582.64|2582.64|2582.97|2582.97|2582.64|2582.64|0
1606306220000|2020-11-25 12:10:20|2582.86|2582.86|2583.48|2583.48|2583.56|2583.56|2582.86|2582.86|0
1606306230000|2020-11-25 12:10:30|2583.81|2583.81|2583.98|2583.98|2583.98|2583.98|2583.81|2583.81|0
1606306240000|2020-11-25 12:10:40|2584.04|2584.04|2584.32|2584.32|2584.32|2584.32|2584.04|2584.04|0
1606306250000|2020-11-25 12:10:50|2584.44|2584.44|2584.49|2584.49|2584.55|2584.55|2584.44|2584.44|0
1606306260000|2020-11-25 12:11:00|2584.87|2584.87|2585.7|2585.7|2585.99|2585.99|2584.87|2584.87|0
1606306270000|2020-11-25 12:11:10|2585.59|2585.59|2585.27|2585.27|2585.59|2585.59|2585.27|2585.27|0
1606306280000|2020-11-25 12:11:20|2585.77|2585.77|2585.61|2585.61|2585.77|2585.77|2585.61|2585.61|0
1606306290000|2020-11-25 12:11:30|2585.71|2585.71|2586.21|2586.21|2586.21|2586.21|2585.71|2585.71|0
1606306300000|2020-11-25 12:11:40|2586.38|2586.38|2586.38|2586.38|2586.38|2586.38|2586.38|2586.38|0
1606306310000|2020-11-25 12:11:50|2586.32|2586.32|2586.36|2586.36|2586.36|2586.36|2586.32|2586.32|0
1606306320000|2020-11-25 12:12:00|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|2586.19|0
1606306330000|2020-11-25 12:12:10|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|2586.02|0
1606306340000|2020-11-25 12:12:20|2585.91|2585.91|2584.94|2584.94|2585.91|2585.91|2584.94|2584.94|0
1606306350000|2020-11-25 12:12:30|2584.83|2584.83|2584.67|2584.67|2584.83|2584.83|2584.5|2584.5|0
1606306360000|2020-11-25 12:12:40|2584.83|2584.83|2584.58|2584.58|2584.83|2584.83|2584.58|2584.58|0
1606306370000|2020-11-25 12:12:50|2584.52|2584.52|2584.13|2584.13|2584.52|2584.52|2584.13|2584.13|0
1606306380000|2020-11-25 12:13:00|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|2583.79|0
1606306400000|2020-11-25 12:13:20|2583.85|2583.85|2583.76|2583.76|2583.85|2583.85|2583.76|2583.76|0
1606306410000|2020-11-25 12:13:30|2583.61|2583.61|2583.5|2583.5|2583.61|2583.61|2583.5|2583.5|0
1606306420000|2020-11-25 12:13:40|2583.67|2583.67|2583.61|2583.61|2583.67|2583.67|2583.61|2583.61|0
1606306430000|2020-11-25 12:13:50|2583.45|2583.45|2583.61|2583.61|2583.61|2583.61|2583.45|2583.45|0
1606306450000|2020-11-25 12:14:10|2583.84|2583.84|2584.65|2584.65|2584.65|2584.65|2583.84|2583.84|0
1606306460000|2020-11-25 12:14:20|2584.66|2584.66|2584.82|2584.82|2584.82|2584.82|2584.66|2584.66|0
1606306470000|2020-11-25 12:14:30|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|2584.85|0
1606306480000|2020-11-25 12:14:40|2584.63|2584.63|2584.62|2584.62|2584.63|2584.63|2584.62|2584.62|0
1606306490000|2020-11-25 12:14:50|2584.61|2584.61|2584.43|2584.43|2584.73|2584.73|2584.43|2584.43|0
1606306510000|2020-11-25 12:15:10|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|2584.09|0
1606306530000|2020-11-25 12:15:30|2584.03|2584.03|2584.04|2584.04|2584.04|2584.04|2584.03|2584.03|0
1606306540000|2020-11-25 12:15:40|2584.17|2584.17|2583.96|2583.96|2584.17|2584.17|2583.94|2583.94|0
1606306550000|2020-11-25 12:15:50|2584.01|2584.01|2583.68|2583.68|2584.01|2584.01|2583.68|2583.68|0
1606306560000|2020-11-25 12:16:00|2583.77|2583.77|2583.39|2583.39|2583.77|2583.77|2583.39|2583.39|0
1606306570000|2020-11-25 12:16:10|2583.31|2583.31|2583.3|2583.3|2583.31|2583.31|2583.3|2583.3|0
1606306580000|2020-11-25 12:16:20|2583.14|2583.14|2583.14|2583.14|2583.14|2583.14|2583.14|2583.14|0
1606306590000|2020-11-25 12:16:30|2583.22|2583.22|2583.33|2583.33|2583.33|2583.33|2582.94|2582.94|0
1606306600000|2020-11-25 12:16:40|2583.16|2583.16|2582.65|2582.65|2583.16|2583.16|2582.65|2582.65|0
1606306610000|2020-11-25 12:16:50|2582.63|2582.63|2582.41|2582.41|2582.63|2582.63|2582.37|2582.37|0
1606306620000|2020-11-25 12:17:00|2582.24|2582.24|2582.01|2582.01|2582.28|2582.28|2581.84|2581.84|0
1606306630000|2020-11-25 12:17:10|2582.05|2582.05|2582.38|2582.38|2582.38|2582.38|2582.05|2582.05|0
1606306640000|2020-11-25 12:17:20|2581.85|2581.85|2581.88|2581.88|2582.04|2582.04|2581.85|2581.85|0
1606306650000|2020-11-25 12:17:30|2581.77|2581.77|2581.76|2581.76|2581.77|2581.77|2581.76|2581.76|0
1606306660000|2020-11-25 12:17:40|2581.8|2581.8|2581.84|2581.84|2581.84|2581.84|2581.8|2581.8|0
1606306670000|2020-11-25 12:17:50|2581.93|2581.93|2581.8|2581.8|2581.97|2581.97|2581.8|2581.8|0
1606306690000|2020-11-25 12:18:10|2581.64|2581.64|2580.67|2580.67|2582.13|2582.13|2580.67|2580.67|0
1606306700000|2020-11-25 12:18:20|2580.65|2580.65|2579.99|2579.99|2580.65|2580.65|2579.99|2579.99|0
1606306710000|2020-11-25 12:18:30|2579.97|2579.97|2579.8|2579.8|2579.97|2579.97|2579.8|2579.8|0
1606306720000|2020-11-25 12:18:40|2579.86|2579.86|2579.74|2579.74|2579.86|2579.86|2579.57|2579.57|0
1606306730000|2020-11-25 12:18:50|2579.85|2579.85|2579.74|2579.74|2579.85|2579.85|2579.74|2579.74|0
1606306740000|2020-11-25 12:19:00|2579.7|2579.7|2579.59|2579.59|2579.7|2579.7|2579.55|2579.55|0
1606306750000|2020-11-25 12:19:10|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|2579.3|0
1606306760000|2020-11-25 12:19:20|2579.29|2579.29|2579.28|2579.28|2579.29|2579.29|2579.28|2579.28|0
1606306770000|2020-11-25 12:19:30|2579.27|2579.27|2579.44|2579.44|2579.44|2579.44|2579.27|2579.27|0
1606306780000|2020-11-25 12:19:40|2579.43|2579.43|2579.66|2579.66|2579.66|2579.66|2579.43|2579.43|0
1606306790000|2020-11-25 12:19:50|2579.82|2579.82|2579.6|2579.6|2579.82|2579.82|2579.6|2579.6|0
1606306800000|2020-11-25 12:20:00|2579.77|2579.77|2580.19|2580.19|2580.31|2580.31|2579.77|2579.77|0
1606306810000|2020-11-25 12:20:10|2580.3|2580.3|2580.72|2580.72|2581.05|2581.05|2580.3|2580.3|0
1606306820000|2020-11-25 12:20:20|2581.06|2581.06|2581.1|2581.1|2581.1|2581.1|2581.06|2581.06|0
1606306830000|2020-11-25 12:20:30|2581.56|2581.56|2581.9|2581.9|2581.9|2581.9|2581.56|2581.56|0
1606306840000|2020-11-25 12:20:40|2581.92|2581.92|2581.92|2581.92|2581.92|2581.92|2581.92|2581.92|0
1606306850000|2020-11-25 12:20:50|2581.96|2581.96|2582.05|2582.05|2582.05|2582.05|2581.96|2581.96|0
1606306860000|2020-11-25 12:21:00|2581.99|2581.99|2581.51|2581.51|2581.99|2581.99|2581.51|2581.51|0
1606306870000|2020-11-25 12:21:10|2581.68|2581.68|2581.78|2581.78|2581.78|2581.78|2581.68|2581.68|0
1606306880000|2020-11-25 12:21:20|2581.77|2581.77|2581.61|2581.61|2581.77|2581.77|2581.61|2581.61|0
1606306890000|2020-11-25 12:21:30|2581.55|2581.55|2580.47|2580.47|2581.55|2581.55|2580.47|2580.47|0
1606306900000|2020-11-25 12:21:40|2580.22|2580.22|2579.65|2579.65|2580.22|2580.22|2579.65|2579.65|0
1606306910000|2020-11-25 12:21:50|2579.76|2579.76|2579.82|2579.82|2579.82|2579.82|2579.76|2579.76|0
1606306920000|2020-11-25 12:22:00|2579.84|2579.84|2579.9|2579.9|2579.9|2579.9|2579.84|2579.84|0
1606306930000|2020-11-25 12:22:10|2580.01|2580.01|2580.09|2580.09|2580.09|2580.09|2580.01|2580.01|0
1606306940000|2020-11-25 12:22:20|2579.92|2579.92|2579.95|2579.95|2579.95|2579.95|2579.92|2579.92|0
1606306950000|2020-11-25 12:22:30|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|0
1606306960000|2020-11-25 12:22:40|2580.16|2580.16|2580.37|2580.37|2580.37|2580.37|2579.99|2579.99|0
1606306970000|2020-11-25 12:22:50|2580.65|2580.65|2581.24|2581.24|2581.29|2581.29|2580.65|2580.65|0
1606306980000|2020-11-25 12:23:00|2581.36|2581.36|2582.79|2582.79|2582.79|2582.79|2581.23|2581.23|0
1606307000000|2020-11-25 12:23:20|2582.8|2582.8|2583.02|2583.02|2583.02|2583.02|2582.8|2582.8|0
1606307010000|2020-11-25 12:23:30|2583.19|2583.19|2582.89|2582.89|2583.22|2583.22|2582.89|2582.89|0
1606307020000|2020-11-25 12:23:40|2583.22|2583.22|2583.57|2583.57|2583.57|2583.57|2583.22|2583.22|0
1606307030000|2020-11-25 12:23:50|2583.67|2583.67|2583.15|2583.15|2583.67|2583.67|2583.15|2583.15|0
1606307040000|2020-11-25 12:24:00|2583.21|2583.21|2582.74|2582.74|2583.21|2583.21|2582.74|2582.74|0
1606307070000|2020-11-25 12:24:30|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|0
1606307080000|2020-11-25 12:24:40|2582.24|2582.24|2582.41|2582.41|2582.41|2582.41|2581.95|2581.95|0
1606307090000|2020-11-25 12:24:50|2582.57|2582.57|2582.49|2582.49|2582.57|2582.57|2582.49|2582.49|0
1606307100000|2020-11-25 12:25:00|2582.32|2582.32|2582.48|2582.48|2582.48|2582.48|2582.31|2582.31|0
1606307110000|2020-11-25 12:25:10|2582.59|2582.59|2582.67|2582.67|2582.71|2582.71|2582.59|2582.59|0
1606307120000|2020-11-25 12:25:20|2582.5|2582.5|2582.55|2582.55|2582.55|2582.55|2582.5|2582.5|0
1606307130000|2020-11-25 12:25:30|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|0
1606307140000|2020-11-25 12:25:40|2582.46|2582.46|2582.39|2582.39|2582.5|2582.5|2582.39|2582.39|0
1606307160000|2020-11-25 12:26:00|2582.46|2582.46|2582.5|2582.5|2582.54|2582.54|2582.46|2582.46|0
1606307170000|2020-11-25 12:26:10|2582.61|2582.61|2582.94|2582.94|2582.94|2582.94|2582.61|2582.61|0
1606307180000|2020-11-25 12:26:20|2582.88|2582.88|2582.88|2582.88|2583.03|2583.03|2582.83|2582.83|0
1606307190000|2020-11-25 12:26:30|2582.71|2582.71|2583|2583|2583|2583|2582.71|2582.71|0
1606307200000|2020-11-25 12:26:40|2582.96|2582.96|2582.92|2582.92|2582.96|2582.96|2582.92|2582.92|0
1606307210000|2020-11-25 12:26:50|2582.98|2582.98|2582.26|2582.26|2582.98|2582.98|2582.26|2582.26|0
1606307220000|2020-11-25 12:27:00|2581.43|2581.43|2582.3|2582.3|2582.37|2582.37|2581.43|2581.43|0
1606307240000|2020-11-25 12:27:20|2582.47|2582.47|2582.46|2582.46|2582.63|2582.63|2582.46|2582.46|0
1606307250000|2020-11-25 12:27:30|2582.57|2582.57|2582.8|2582.8|2582.8|2582.8|2582.57|2582.57|0
1606307260000|2020-11-25 12:27:40|2582.76|2582.76|2583.09|2583.09|2583.1|2583.1|2582.76|2582.76|0
1606307280000|2020-11-25 12:28:00|2583.27|2583.27|2583.33|2583.33|2583.33|2583.33|2583.27|2583.27|0
1606307290000|2020-11-25 12:28:10|2583.35|2583.35|2583.35|2583.35|2583.36|2583.36|2583.32|2583.32|0
1606307300000|2020-11-25 12:28:20|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|0
1606307310000|2020-11-25 12:28:30|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|0
1606307320000|2020-11-25 12:28:40|2583.82|2583.82|2584.53|2584.53|2584.53|2584.53|2583.82|2583.82|0
1606307330000|2020-11-25 12:28:50|2584.57|2584.57|2584.61|2584.61|2584.61|2584.61|2584.57|2584.57|0
1606307340000|2020-11-25 12:29:00|2584.45|2584.45|2585.11|2585.11|2585.22|2585.22|2584.45|2584.45|0
1606307350000|2020-11-25 12:29:10|2585.15|2585.15|2586.35|2586.35|2586.35|2586.35|2585.15|2585.15|0
1606307360000|2020-11-25 12:29:20|2586.37|2586.37|2586.31|2586.31|2586.48|2586.48|2586.31|2586.31|0
1606307380000|2020-11-25 12:29:40|2586.14|2586.14|2586.93|2586.93|2586.93|2586.93|2585.64|2585.64|0
1606307390000|2020-11-25 12:29:50|2587.15|2587.15|2587.79|2587.79|2587.79|2587.79|2587.09|2587.09|0
1606307400000|2020-11-25 12:30:00|2587.8|2587.8|2587.66|2587.66|2587.88|2587.88|2587.66|2587.66|0
1606307410000|2020-11-25 12:30:10|2587.62|2587.62|2587.32|2587.32|2587.62|2587.62|2587.32|2587.32|0
1606307420000|2020-11-25 12:30:20|2587.03|2587.03|2587.13|2587.13|2587.13|2587.13|2586.96|2586.96|0
1606307430000|2020-11-25 12:30:30|2587.3|2587.3|2587.79|2587.79|2587.79|2587.79|2587.3|2587.3|0
1606307440000|2020-11-25 12:30:40|2587.95|2587.95|2587.94|2587.94|2587.95|2587.95|2587.94|2587.94|0
1606307450000|2020-11-25 12:30:50|2588.1|2588.1|2588.66|2588.66|2588.66|2588.66|2588.1|2588.1|0
1606307460000|2020-11-25 12:31:00|2588.49|2588.49|2588.54|2588.54|2588.54|2588.54|2588.49|2588.49|0
1606307470000|2020-11-25 12:31:10|2588.55|2588.55|2588.89|2588.89|2588.89|2588.89|2588.52|2588.52|0
1606307480000|2020-11-25 12:31:20|2588.93|2588.93|2588.98|2588.98|2588.98|2588.98|2588.93|2588.93|0
1606307490000|2020-11-25 12:31:30|2589.02|2589.02|2589.61|2589.61|2589.61|2589.61|2588.98|2588.98|0
1606307500000|2020-11-25 12:31:40|2589.77|2589.77|2590.4|2590.4|2590.4|2590.4|2589.77|2589.77|0
1606307510000|2020-11-25 12:31:50|2590.44|2590.44|2590.61|2590.61|2590.61|2590.61|2590.44|2590.44|0
1606307520000|2020-11-25 12:32:00|2590.72|2590.72|2590.55|2590.55|2590.72|2590.72|2590.33|2590.33|0
1606307530000|2020-11-25 12:32:10|2590.72|2590.72|2591.03|2591.03|2591.03|2591.03|2590.71|2590.71|0
1606307540000|2020-11-25 12:32:20|2591.05|2591.05|2591.05|2591.05|2591.05|2591.05|2591.05|2591.05|0
1606307550000|2020-11-25 12:32:30|2591.1|2591.1|2591.16|2591.16|2591.16|2591.16|2591.1|2591.1|0
1606307560000|2020-11-25 12:32:40|2591.12|2591.12|2590.82|2590.82|2591.12|2591.12|2590.82|2590.82|0
1606307570000|2020-11-25 12:32:50|2590.78|2590.78|2590.37|2590.37|2590.78|2590.78|2590.29|2590.29|0
1606307580000|2020-11-25 12:33:00|2590.43|2590.43|2591|2591|2591|2591|2590.43|2590.43|0
1606307590000|2020-11-25 12:33:10|2591.23|2591.23|2591.27|2591.27|2591.27|2591.27|2591.23|2591.23|0
1606307600000|2020-11-25 12:33:20|2591.44|2591.44|2591.44|2591.44|2591.44|2591.44|2591.38|2591.38|0
1606307610000|2020-11-25 12:33:30|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|2591.27|0
1606307620000|2020-11-25 12:33:40|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|2591.33|0
1606307630000|2020-11-25 12:33:50|2591.21|2591.21|2591.41|2591.41|2591.41|2591.41|2591.21|2591.21|0
1606307640000|2020-11-25 12:34:00|2591.46|2591.46|2591.57|2591.57|2591.57|2591.57|2591.4|2591.4|0
1606307660000|2020-11-25 12:34:20|2591.56|2591.56|2591.21|2591.21|2591.85|2591.85|2591.21|2591.21|0
1606307670000|2020-11-25 12:34:30|2591.32|2591.32|2591.7|2591.7|2591.7|2591.7|2591.32|2591.32|0
1606307680000|2020-11-25 12:34:40|2591.87|2591.87|2591.99|2591.99|2591.99|2591.99|2591.62|2591.62|0
1606307690000|2020-11-25 12:34:50|2592.03|2592.03|2592.09|2592.09|2592.09|2592.09|2592.03|2592.03|0
1606307700000|2020-11-25 12:35:00|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|2592.01|0
1606307710000|2020-11-25 12:35:10|2591.84|2591.84|2592.23|2592.23|2592.23|2592.23|2591.84|2591.84|0
1606307720000|2020-11-25 12:35:20|2592.19|2592.19|2591.57|2591.57|2592.19|2592.19|2591.57|2591.57|0
1606307730000|2020-11-25 12:35:30|2591.4|2591.4|2590.62|2590.62|2591.4|2591.4|2590.62|2590.62|0
1606307740000|2020-11-25 12:35:40|2590.79|2590.79|2591.25|2591.25|2591.3|2591.3|2590.79|2590.79|0
1606307750000|2020-11-25 12:35:50|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|0
1606307760000|2020-11-25 12:36:00|2591.43|2591.43|2591.92|2591.92|2591.92|2591.92|2591.43|2591.43|0
1606307770000|2020-11-25 12:36:10|2592.04|2592.04|2590.81|2590.81|2592.04|2592.04|2590.79|2590.79|0
1606307780000|2020-11-25 12:36:20|2590.63|2590.63|2590.04|2590.04|2590.63|2590.63|2590.04|2590.04|0
1606307790000|2020-11-25 12:36:30|2589.92|2589.92|2589.82|2589.82|2589.92|2589.92|2589.82|2589.82|0
1606307800000|2020-11-25 12:36:40|2589.49|2589.49|2589.47|2589.47|2589.58|2589.58|2589.41|2589.41|0
1606307810000|2020-11-25 12:36:50|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|2589.46|0
1606307820000|2020-11-25 12:37:00|2589.5|2589.5|2589.51|2589.51|2589.51|2589.51|2589.46|2589.46|0
1606307830000|2020-11-25 12:37:10|2589.5|2589.5|2589.13|2589.13|2589.5|2589.5|2589.13|2589.13|0
1606307840000|2020-11-25 12:37:20|2589.21|2589.21|2589.06|2589.06|2589.21|2589.21|2589.02|2589.02|0
1606307850000|2020-11-25 12:37:30|2589.46|2589.46|2590.22|2590.22|2590.22|2590.22|2589.46|2589.46|0
1606307860000|2020-11-25 12:37:40|2590.2|2590.2|2590.03|2590.03|2590.2|2590.2|2590.03|2590.03|0
1606307870000|2020-11-25 12:37:50|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|2590.04|0
1606307880000|2020-11-25 12:38:00|2590.02|2590.02|2590.79|2590.79|2590.79|2590.79|2590.02|2590.02|0
1606307890000|2020-11-25 12:38:10|2590.96|2590.96|2591.27|2591.27|2591.27|2591.27|2590.96|2590.96|0
1606307900000|2020-11-25 12:38:20|2591.26|2591.26|2591.25|2591.25|2591.26|2591.26|2591.24|2591.24|0
1606307910000|2020-11-25 12:38:30|2591.41|2591.41|2591.71|2591.71|2591.71|2591.71|2591.41|2591.41|0
1606307920000|2020-11-25 12:38:40|2591.73|2591.73|2591.57|2591.57|2591.73|2591.73|2591.5|2591.5|0
1606307930000|2020-11-25 12:38:50|2591.53|2591.53|2591.53|2591.53|2591.53|2591.53|2591.48|2591.48|0
1606307940000|2020-11-25 12:39:00|2591.48|2591.48|2589.64|2589.64|2591.54|2591.54|2589.64|2589.64|0
1606307950000|2020-11-25 12:39:10|2589.6|2589.6|2588.73|2588.73|2589.62|2589.62|2588.73|2588.73|0
1606307960000|2020-11-25 12:39:20|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|0
1606307970000|2020-11-25 12:39:30|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|2588.76|0
1606307980000|2020-11-25 12:39:40|2588.68|2588.68|2588.76|2588.76|2588.76|2588.76|2588.68|2588.68|0
1606307990000|2020-11-25 12:39:50|2588.72|2588.72|2588.79|2588.79|2588.79|2588.79|2588.54|2588.54|0
1606308000000|2020-11-25 12:40:00|2588.87|2588.87|2588.79|2588.79|2588.87|2588.87|2588.66|2588.66|0
1606308010000|2020-11-25 12:40:10|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|2588.78|0
1606308020000|2020-11-25 12:40:20|2588.74|2588.74|2588.08|2588.08|2588.74|2588.74|2588.08|2588.08|0
1606308030000|2020-11-25 12:40:30|2587.97|2587.97|2587.75|2587.75|2587.97|2587.97|2587.75|2587.75|0
1606308040000|2020-11-25 12:40:40|2587.64|2587.64|2587.95|2587.95|2588.06|2588.06|2587.64|2587.64|0
1606308050000|2020-11-25 12:40:50|2588.06|2588.06|2588.1|2588.1|2588.1|2588.1|2588.06|2588.06|0
1606308060000|2020-11-25 12:41:00|2588.04|2588.04|2587.38|2587.38|2588.04|2588.04|2587.38|2587.38|0
1606308070000|2020-11-25 12:41:10|2587.44|2587.44|2587.33|2587.33|2587.55|2587.55|2587.33|2587.33|0
1606308080000|2020-11-25 12:41:20|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|2587.37|0
1606308090000|2020-11-25 12:41:30|2587.03|2587.03|2587.14|2587.14|2587.15|2587.15|2587.03|2587.03|0
1606308100000|2020-11-25 12:41:40|2587.13|2587.13|2586.6|2586.6|2587.13|2587.13|2586.6|2586.6|0
1606308110000|2020-11-25 12:41:50|2586.54|2586.54|2586.58|2586.58|2586.64|2586.64|2586.53|2586.53|0
1606308130000|2020-11-25 12:42:10|2586.42|2586.42|2586.1|2586.1|2586.42|2586.42|2586.06|2586.06|0
1606308140000|2020-11-25 12:42:20|2586.22|2586.22|2586.01|2586.01|2586.33|2586.33|2585.94|2585.94|0
1606308150000|2020-11-25 12:42:30|2586.07|2586.07|2586.61|2586.61|2586.61|2586.61|2586.07|2586.07|0
1606308160000|2020-11-25 12:42:40|2586.57|2586.57|2586.64|2586.64|2586.64|2586.64|2586.47|2586.47|0
1606308170000|2020-11-25 12:42:50|2586.55|2586.55|2585.94|2585.94|2586.55|2586.55|2585.94|2585.94|0
1606308180000|2020-11-25 12:43:00|2585.89|2585.89|2586.33|2586.33|2586.33|2586.33|2585.85|2585.85|0
1606308190000|2020-11-25 12:43:10|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|2586.5|0
1606308200000|2020-11-25 12:43:20|2586.55|2586.55|2586.58|2586.58|2586.77|2586.77|2586.55|2586.55|0
1606308220000|2020-11-25 12:43:40|2586.24|2586.24|2586.24|2586.24|2586.24|2586.24|2586.24|2586.24|0
1606308230000|2020-11-25 12:43:50|2586.01|2586.01|2585.69|2585.69|2586.13|2586.13|2585.66|2585.66|0
1606308240000|2020-11-25 12:44:00|2585.57|2585.57|2585.23|2585.23|2585.57|2585.57|2585.17|2585.17|0
1606308250000|2020-11-25 12:44:10|2585.29|2585.29|2585.02|2585.02|2585.29|2585.29|2584.94|2584.94|0
1606308260000|2020-11-25 12:44:20|2585.08|2585.08|2584.41|2584.41|2585.08|2585.08|2584.41|2584.41|0
1606308270000|2020-11-25 12:44:30|2584.46|2584.46|2584.84|2584.84|2584.87|2584.87|2584.46|2584.46|0
1606308280000|2020-11-25 12:44:40|2584.83|2584.83|2584.88|2584.88|2584.94|2584.94|2584.83|2584.83|0
1606308290000|2020-11-25 12:44:50|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|2584.76|0
1606308300000|2020-11-25 12:45:00|2584.59|2584.59|2584.71|2584.71|2584.71|2584.71|2584.46|2584.46|0
1606308310000|2020-11-25 12:45:10|2584.87|2584.87|2584.85|2584.85|2584.88|2584.88|2584.85|2584.85|0
1606308320000|2020-11-25 12:45:20|2584.84|2584.84|2585.01|2585.01|2585.01|2585.01|2584.84|2584.84|0
1606308330000|2020-11-25 12:45:30|2585|2585|2585.01|2585.01|2585.06|2585.06|2585|2585|0
1606308340000|2020-11-25 12:45:40|2584.95|2584.95|2584.93|2584.93|2584.95|2584.95|2584.93|2584.93|0
1606308350000|2020-11-25 12:45:50|2585.04|2585.04|2585.54|2585.54|2585.54|2585.54|2585.04|2585.04|0
1606308360000|2020-11-25 12:46:00|2585.71|2585.71|2585.69|2585.69|2585.91|2585.91|2585.69|2585.69|0
1606308370000|2020-11-25 12:46:10|2585.64|2585.64|2585.75|2585.75|2585.75|2585.75|2585.64|2585.64|0
1606308380000|2020-11-25 12:46:20|2585.74|2585.74|2586.58|2586.58|2586.58|2586.58|2585.74|2585.74|0
1606308390000|2020-11-25 12:46:30|2586.54|2586.54|2586.43|2586.43|2586.54|2586.54|2586.37|2586.37|0
1606308400000|2020-11-25 12:46:40|2586.47|2586.47|2586.47|2586.47|2586.47|2586.47|2586.47|2586.47|0
1606308410000|2020-11-25 12:46:50|2586.81|2586.81|2587.14|2587.14|2587.14|2587.14|2586.81|2586.81|0
1606308420000|2020-11-25 12:47:00|2587.24|2587.24|2587.04|2587.04|2587.24|2587.24|2586.99|2586.99|0
1606308430000|2020-11-25 12:47:10|2586.93|2586.93|2586.61|2586.61|2586.93|2586.93|2586.5|2586.5|0
1606308440000|2020-11-25 12:47:20|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|2586.67|0
1606308450000|2020-11-25 12:47:30|2586.5|2586.5|2586.39|2586.39|2586.5|2586.5|2586.39|2586.39|0
1606308460000|2020-11-25 12:47:40|2586.06|2586.06|2586.06|2586.06|2586.06|2586.06|2586.06|2586.06|0
1606308470000|2020-11-25 12:47:50|2586|2586|2585.77|2585.77|2586|2586|2585.77|2585.77|0
1606308480000|2020-11-25 12:48:00|2585.48|2585.48|2585.33|2585.33|2585.48|2585.48|2585.19|2585.19|0
1606308490000|2020-11-25 12:48:10|2585.31|2585.31|2585.28|2585.28|2585.31|2585.31|2585.25|2585.25|0
1606308500000|2020-11-25 12:48:20|2585|2585|2585|2585|2585|2585|2585|2585|0
1606308510000|2020-11-25 12:48:30|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|0
1606308520000|2020-11-25 12:48:40|2584.89|2584.89|2584.69|2584.69|2584.89|2584.89|2584.69|2584.69|0
1606308530000|2020-11-25 12:48:50|2584.24|2584.24|2584.72|2584.72|2584.72|2584.72|2584.24|2584.24|0
1606308540000|2020-11-25 12:49:00|2584.63|2584.63|2584.03|2584.03|2584.63|2584.63|2583.8|2583.8|0
1606308550000|2020-11-25 12:49:10|2584.04|2584.04|2583.98|2583.98|2584.04|2584.04|2583.98|2583.98|0
1606308560000|2020-11-25 12:49:20|2583.94|2583.94|2583.29|2583.29|2583.94|2583.94|2583.29|2583.29|0
1606308570000|2020-11-25 12:49:30|2583.38|2583.38|2583.41|2583.41|2583.55|2583.55|2583.38|2583.38|0
1606308580000|2020-11-25 12:49:40|2583.37|2583.37|2583.23|2583.23|2583.37|2583.37|2583.15|2583.15|0
1606308590000|2020-11-25 12:49:50|2583.35|2583.35|2583.48|2583.48|2583.48|2583.48|2583.35|2583.35|0
1606308600000|2020-11-25 12:50:00|2583.46|2583.46|2583.84|2583.84|2583.84|2583.84|2583.42|2583.42|0
1606308610000|2020-11-25 12:50:10|2583.9|2583.9|2583.96|2583.96|2583.96|2583.96|2583.9|2583.9|0
1606308620000|2020-11-25 12:50:20|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|0
1606308630000|2020-11-25 12:50:30|2584.05|2584.05|2583.72|2583.72|2584.05|2584.05|2583.72|2583.72|0
1606308640000|2020-11-25 12:50:40|2583.89|2583.89|2583.93|2583.93|2584.05|2584.05|2583.89|2583.89|0
1606308650000|2020-11-25 12:50:50|2584.28|2584.28|2584.39|2584.39|2584.39|2584.39|2584.28|2584.28|0
1606308660000|2020-11-25 12:51:00|2584.46|2584.46|2584.61|2584.61|2584.8|2584.8|2584.46|2584.46|0
1606308670000|2020-11-25 12:51:10|2584.62|2584.62|2585.28|2585.28|2585.33|2585.33|2584.62|2584.62|0
1606308680000|2020-11-25 12:51:20|2585.22|2585.22|2585.17|2585.17|2585.22|2585.22|2585.17|2585.17|0
1606308690000|2020-11-25 12:51:30|2584.88|2584.88|2585.07|2585.07|2585.07|2585.07|2584.82|2584.82|0
1606308710000|2020-11-25 12:51:50|2584.9|2584.9|2584.9|2584.9|2584.94|2584.94|2584.9|2584.9|0
1606308720000|2020-11-25 12:52:00|2584.79|2584.79|2584.91|2584.91|2584.91|2584.91|2584.79|2584.79|0
1606308730000|2020-11-25 12:52:10|2584.79|2584.79|2584.75|2584.75|2584.79|2584.79|2584.75|2584.75|0
1606308740000|2020-11-25 12:52:20|2584.83|2584.83|2584.77|2584.77|2584.85|2584.85|2584.77|2584.77|0
1606308750000|2020-11-25 12:52:30|2584.79|2584.79|2584.68|2584.68|2584.79|2584.79|2584.68|2584.68|0
1606308760000|2020-11-25 12:52:40|2584.35|2584.35|2584.35|2584.35|2584.35|2584.35|2584.35|2584.35|0
1606308770000|2020-11-25 12:52:50|2584.52|2584.52|2584.34|2584.34|2584.52|2584.52|2584.34|2584.34|0
1606308780000|2020-11-25 12:53:00|2584.37|2584.37|2584.48|2584.48|2584.48|2584.48|2584.37|2584.37|0
1606308790000|2020-11-25 12:53:10|2584.54|2584.54|2584.43|2584.43|2584.54|2584.54|2584.37|2584.37|0
1606308800000|2020-11-25 12:53:20|2584.49|2584.49|2584.48|2584.48|2584.49|2584.49|2584.48|2584.48|0
1606308810000|2020-11-25 12:53:30|2584.64|2584.64|2584.61|2584.61|2584.64|2584.64|2584.61|2584.61|0
1606308820000|2020-11-25 12:53:40|2584.43|2584.43|2584.49|2584.49|2584.49|2584.49|2584.38|2584.38|0
1606308830000|2020-11-25 12:53:50|2584.47|2584.47|2584.3|2584.3|2584.47|2584.47|2584.3|2584.3|0
1606308840000|2020-11-25 12:54:00|2584.25|2584.25|2583.91|2583.91|2584.25|2584.25|2583.91|2583.91|0
1606308850000|2020-11-25 12:54:10|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|2583.96|0
1606308860000|2020-11-25 12:54:20|2583.98|2583.98|2584.08|2584.08|2584.08|2584.08|2583.98|2583.98|0
1606308870000|2020-11-25 12:54:30|2584.2|2584.2|2584.1|2584.1|2584.2|2584.2|2584.1|2584.1|0
1606308880000|2020-11-25 12:54:40|2584.16|2584.16|2583.93|2583.93|2584.16|2584.16|2583.93|2583.93|0
1606308890000|2020-11-25 12:54:50|2584.05|2584.05|2583.9|2583.9|2584.05|2584.05|2583.87|2583.87|0
1606308900000|2020-11-25 12:55:00|2583.91|2583.91|2584.05|2584.05|2584.05|2584.05|2583.91|2583.91|0
1606308910000|2020-11-25 12:55:10|2583.98|2583.98|2584.31|2584.31|2584.31|2584.31|2583.98|2583.98|0
1606308920000|2020-11-25 12:55:20|2584.29|2584.29|2584.3|2584.3|2584.33|2584.33|2584.29|2584.29|0
1606308930000|2020-11-25 12:55:30|2584.13|2584.13|2583.47|2583.47|2584.13|2584.13|2583.47|2583.47|0
1606308940000|2020-11-25 12:55:40|2583.48|2583.48|2583.59|2583.59|2583.59|2583.59|2583.48|2583.48|0
1606308950000|2020-11-25 12:55:50|2583.61|2583.61|2583.24|2583.24|2583.61|2583.61|2583.24|2583.24|0
1606308960000|2020-11-25 12:56:00|2583.21|2583.21|2583.5|2583.5|2583.5|2583.5|2583.17|2583.17|0
1606308970000|2020-11-25 12:56:10|2583.44|2583.44|2583.41|2583.41|2583.44|2583.44|2583.38|2583.38|0
1606308980000|2020-11-25 12:56:20|2583.53|2583.53|2583.68|2583.68|2583.68|2583.68|2583.53|2583.53|0
1606308990000|2020-11-25 12:56:30|2583.74|2583.74|2583.97|2583.97|2583.97|2583.97|2583.74|2583.74|0
1606309000000|2020-11-25 12:56:40|2583.98|2583.98|2584.81|2584.81|2584.81|2584.81|2583.97|2583.97|0
1606309010000|2020-11-25 12:56:50|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|0
1606309020000|2020-11-25 12:57:00|2584.81|2584.81|2584.93|2584.93|2584.93|2584.93|2584.76|2584.76|0
1606309030000|2020-11-25 12:57:10|2585.43|2585.43|2585.32|2585.32|2585.6|2585.6|2585.32|2585.32|0
1606309040000|2020-11-25 12:57:20|2585.43|2585.43|2585.94|2585.94|2585.94|2585.94|2585.43|2585.43|0
1606309050000|2020-11-25 12:57:30|2586.05|2586.05|2585.99|2585.99|2586.05|2586.05|2585.99|2585.99|0
1606309060000|2020-11-25 12:57:40|2586.02|2586.02|2585.78|2585.78|2586.02|2586.02|2585.78|2585.78|0
1606309070000|2020-11-25 12:57:50|2585.77|2585.77|2586.34|2586.34|2586.34|2586.34|2585.62|2585.62|0
1606309080000|2020-11-25 12:58:00|2586.46|2586.46|2586.9|2586.9|2586.9|2586.9|2586.46|2586.46|0
1606309090000|2020-11-25 12:58:10|2587.01|2587.01|2587.01|2587.01|2587.01|2587.01|2587.01|2587.01|0
1606309110000|2020-11-25 12:58:30|2587.07|2587.07|2587.07|2587.07|2587.13|2587.13|2587.01|2587.01|0
1606309120000|2020-11-25 12:58:40|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|2587.13|0
1606309130000|2020-11-25 12:58:50|2587.29|2587.29|2586.75|2586.75|2587.29|2587.29|2586.75|2586.75|0
1606309140000|2020-11-25 12:59:00|2586.86|2586.86|2586.41|2586.41|2586.86|2586.86|2586.36|2586.36|0
1606309160000|2020-11-25 12:59:20|2586.38|2586.38|2586.11|2586.11|2586.4|2586.4|2586.11|2586.11|0
1606309170000|2020-11-25 12:59:30|2586.28|2586.28|2586.22|2586.22|2586.34|2586.34|2586.22|2586.22|0
1606309180000|2020-11-25 12:59:40|2586.16|2586.16|2586.11|2586.11|2586.16|2586.16|2586.11|2586.11|0
1606309190000|2020-11-25 12:59:50|2586.1|2586.1|2586.1|2586.1|2586.1|2586.1|2586.1|2586.1|0
1606309200000|2020-11-25 13:00:00|2586.11|2586.11|2586.49|2586.49|2586.51|2586.51|2586.11|2586.11|0
1606309210000|2020-11-25 13:00:10|2586.6|2586.6|2586.71|2586.71|2586.71|2586.71|2586.6|2586.6|0
1606309220000|2020-11-25 13:00:20|2586.93|2586.93|2587.16|2587.16|2587.16|2587.16|2586.93|2586.93|0
1606309230000|2020-11-25 13:00:30|2587.2|2587.2|2587.16|2587.16|2587.33|2587.33|2587.14|2587.14|0
1606309240000|2020-11-25 13:00:40|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|0
1606309250000|2020-11-25 13:00:50|2587.57|2587.57|2587.4|2587.4|2587.57|2587.57|2587.4|2587.4|0
1606309260000|2020-11-25 13:01:00|2587.51|2587.51|2587.08|2587.08|2587.51|2587.51|2587.08|2587.08|0
1606309270000|2020-11-25 13:01:10|2586.91|2586.91|2586.8|2586.8|2586.91|2586.91|2586.8|2586.8|0
1606309280000|2020-11-25 13:01:20|2586.93|2586.93|2586.93|2586.93|2586.93|2586.93|2586.93|2586.93|0
1606309290000|2020-11-25 13:01:30|2586.98|2586.98|2587.1|2587.1|2587.1|2587.1|2586.98|2586.98|0
1606309310000|2020-11-25 13:01:50|2587.33|2587.33|2587.22|2587.22|2587.33|2587.33|2587.2|2587.2|0
1606309320000|2020-11-25 13:02:00|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|2587.2|0
1606309330000|2020-11-25 13:02:10|2587.37|2587.37|2587.8|2587.8|2587.8|2587.8|2587.37|2587.37|0
1606309340000|2020-11-25 13:02:20|2587.86|2587.86|2587.72|2587.72|2587.86|2587.86|2587.72|2587.72|0
1606309350000|2020-11-25 13:02:30|2587.89|2587.89|2587.92|2587.92|2587.92|2587.92|2587.89|2587.89|0
1606309360000|2020-11-25 13:02:40|2587.88|2587.88|2588.11|2588.11|2588.11|2588.11|2587.88|2587.88|0
1606309370000|2020-11-25 13:02:50|2588.01|2588.01|2587.45|2587.45|2588.01|2588.01|2587.45|2587.45|0
1606309380000|2020-11-25 13:03:00|2587.28|2587.28|2587.45|2587.45|2587.45|2587.45|2587.28|2587.28|0
1606309390000|2020-11-25 13:03:10|2587.56|2587.56|2587.57|2587.57|2587.57|2587.57|2587.51|2587.51|0
1606309400000|2020-11-25 13:03:20|2587.61|2587.61|2587.93|2587.93|2587.93|2587.93|2587.61|2587.61|0
1606309410000|2020-11-25 13:03:30|2587.77|2587.77|2587.77|2587.77|2587.77|2587.77|2587.77|2587.77|0
1606309420000|2020-11-25 13:03:40|2587.68|2587.68|2587.96|2587.96|2587.96|2587.96|2587.63|2587.63|0
1606309430000|2020-11-25 13:03:50|2587.94|2587.94|2588.06|2588.06|2588.06|2588.06|2587.94|2587.94|0
1606309440000|2020-11-25 13:04:00|2587.89|2587.89|2587.34|2587.34|2587.89|2587.89|2587.34|2587.34|0
1606309450000|2020-11-25 13:04:10|2587.28|2587.28|2588.84|2588.84|2588.84|2588.84|2587.22|2587.22|0
1606309460000|2020-11-25 13:04:20|2588.67|2588.67|2588.77|2588.77|2588.9|2588.9|2588.67|2588.67|0
1606309470000|2020-11-25 13:04:30|2588.65|2588.65|2589.08|2589.08|2589.08|2589.08|2588.65|2588.65|0
1606309480000|2020-11-25 13:04:40|2589.07|2589.07|2589.05|2589.05|2589.07|2589.07|2589.03|2589.03|0
1606309490000|2020-11-25 13:04:50|2589.1|2589.1|2589.1|2589.1|2589.1|2589.1|2589.1|2589.1|0
1606309500000|2020-11-25 13:05:00|2589|2589|2589.02|2589.02|2589.02|2589.02|2588.84|2588.84|0
1606309510000|2020-11-25 13:05:10|2589.07|2589.07|2589.28|2589.28|2589.45|2589.45|2589.07|2589.07|0
1606309520000|2020-11-25 13:05:20|2589.32|2589.32|2589.32|2589.32|2589.32|2589.32|2589.32|2589.32|0
1606309530000|2020-11-25 13:05:30|2589.35|2589.35|2589.3|2589.3|2589.35|2589.35|2589.3|2589.3|0
1606309540000|2020-11-25 13:05:40|2589.33|2589.33|2589.39|2589.39|2589.39|2589.39|2589.33|2589.33|0
1606309550000|2020-11-25 13:05:50|2589.22|2589.22|2589.12|2589.12|2589.22|2589.22|2589.11|2589.11|0
1606309560000|2020-11-25 13:06:00|2588.87|2588.87|2588.98|2588.98|2589.04|2589.04|2588.87|2588.87|0
1606309570000|2020-11-25 13:06:10|2589.04|2589.04|2589|2589|2589.04|2589.04|2589|2589|0
1606309590000|2020-11-25 13:06:30|2589.04|2589.04|2589.29|2589.29|2589.33|2589.33|2589.04|2589.04|0
1606309600000|2020-11-25 13:06:40|2589.02|2589.02|2589.09|2589.09|2589.09|2589.09|2589.02|2589.02|0
1606309610000|2020-11-25 13:06:50|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|0
1606309620000|2020-11-25 13:07:00|2588.75|2588.75|2588.37|2588.37|2588.75|2588.75|2588.37|2588.37|0
1606309630000|2020-11-25 13:07:10|2588.42|2588.42|2588.6|2588.6|2588.6|2588.6|2588.42|2588.42|0
1606309640000|2020-11-25 13:07:20|2588.54|2588.54|2588.43|2588.43|2588.6|2588.6|2588.43|2588.43|0
1606309650000|2020-11-25 13:07:30|2588.54|2588.54|2589.44|2589.44|2589.44|2589.44|2588.54|2588.54|0
1606309660000|2020-11-25 13:07:40|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|2589.47|0
1606309670000|2020-11-25 13:07:50|2589.49|2589.49|2589.48|2589.48|2589.49|2589.49|2589.48|2589.48|0
1606309680000|2020-11-25 13:08:00|2589.82|2589.82|2589.99|2589.99|2589.99|2589.99|2589.82|2589.82|0
1606309690000|2020-11-25 13:08:10|2589.98|2589.98|2589.97|2589.97|2590.03|2590.03|2589.97|2589.97|0
1606309710000|2020-11-25 13:08:30|2590.01|2590.01|2589.44|2589.44|2590.01|2590.01|2589.44|2589.44|0
1606309720000|2020-11-25 13:08:40|2589.55|2589.55|2589.55|2589.55|2589.67|2589.67|2589.55|2589.55|0
1606309730000|2020-11-25 13:08:50|2589.57|2589.57|2589.79|2589.79|2589.82|2589.82|2589.57|2589.57|0
1606309740000|2020-11-25 13:09:00|2589.78|2589.78|2589.53|2589.53|2589.78|2589.78|2589.53|2589.53|0
1606309750000|2020-11-25 13:09:10|2589.36|2589.36|2589.11|2589.11|2589.36|2589.36|2589.09|2589.09|0
1606309760000|2020-11-25 13:09:20|2589.15|2589.15|2589.54|2589.54|2589.54|2589.54|2588.98|2588.98|0
1606309770000|2020-11-25 13:09:30|2589.88|2589.88|2590.38|2590.38|2590.38|2590.38|2589.88|2589.88|0
1606309780000|2020-11-25 13:09:40|2590.42|2590.42|2590.25|2590.25|2590.42|2590.42|2590.25|2590.25|0
1606309790000|2020-11-25 13:09:50|2590.59|2590.59|2590.38|2590.38|2590.59|2590.59|2590.38|2590.38|0
1606309800000|2020-11-25 13:10:00|2590.15|2590.15|2589.89|2589.89|2590.16|2590.16|2589.89|2589.89|0
1606309820000|2020-11-25 13:10:20|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|0
1606309840000|2020-11-25 13:10:40|2589.84|2589.84|2589.96|2589.96|2589.96|2589.96|2589.84|2589.84|0
1606309850000|2020-11-25 13:10:50|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|0
1606309860000|2020-11-25 13:11:00|2590.05|2590.05|2590.04|2590.04|2590.13|2590.13|2589.83|2589.83|0
1606309870000|2020-11-25 13:11:10|2590.06|2590.06|2590.29|2590.29|2590.29|2590.29|2590.06|2590.06|0
1606309880000|2020-11-25 13:11:20|2590.11|2590.11|2589.95|2589.95|2590.11|2590.11|2589.95|2589.95|0
1606309890000|2020-11-25 13:11:30|2589.69|2589.69|2589.71|2589.71|2589.71|2589.71|2589.5|2589.5|0
1606309900000|2020-11-25 13:11:40|2589.69|2589.69|2589.74|2589.74|2589.74|2589.74|2589.69|2589.69|0
1606309910000|2020-11-25 13:11:50|2589.96|2589.96|2590.77|2590.77|2591.33|2591.33|2589.96|2589.96|0
1606309920000|2020-11-25 13:12:00|2590.81|2590.81|2590.71|2590.71|2590.81|2590.81|2590.64|2590.64|0
1606309930000|2020-11-25 13:12:10|2590.6|2590.6|2590.88|2590.88|2590.88|2590.88|2590.6|2590.6|0
1606309940000|2020-11-25 13:12:20|2590.92|2590.92|2590.79|2590.79|2590.96|2590.96|2590.79|2590.79|0
1606309950000|2020-11-25 13:12:30|2590.81|2590.81|2590.16|2590.16|2590.81|2590.81|2590.16|2590.16|0
1606309960000|2020-11-25 13:12:40|2590|2590|2590.17|2590.17|2590.23|2590.23|2590|2590|0
1606309970000|2020-11-25 13:12:50|2590.23|2590.23|2590.82|2590.82|2590.82|2590.82|2590.23|2590.23|0
1606309980000|2020-11-25 13:13:00|2590.71|2590.71|2590.65|2590.65|2590.71|2590.71|2590.65|2590.65|0
1606309990000|2020-11-25 13:13:10|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|2590.49|0
1606310000000|2020-11-25 13:13:20|2590.43|2590.43|2590.48|2590.48|2590.48|2590.48|2590.43|2590.43|0
1606310010000|2020-11-25 13:13:30|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|0
1606310020000|2020-11-25 13:13:40|2590.15|2590.15|2590.09|2590.09|2590.15|2590.15|2590.03|2590.03|0
1606310030000|2020-11-25 13:13:50|2590.06|2590.06|2590.23|2590.23|2590.4|2590.4|2590.06|2590.06|0
1606310040000|2020-11-25 13:14:00|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|2590.56|0
1606310050000|2020-11-25 13:14:10|2590.4|2590.4|2590.5|2590.5|2590.5|2590.5|2590.4|2590.4|0
1606310060000|2020-11-25 13:14:20|2590.66|2590.66|2590.97|2590.97|2590.97|2590.97|2590.66|2590.66|0
1606310070000|2020-11-25 13:14:30|2590.92|2590.92|2590.92|2590.92|2590.92|2590.92|2590.92|2590.92|0
1606310080000|2020-11-25 13:14:40|2591.08|2591.08|2591.08|2591.08|2591.47|2591.47|2591.08|2591.08|0
1606310090000|2020-11-25 13:14:50|2590.97|2590.97|2590.59|2590.59|2590.99|2590.99|2590.59|2590.59|0
1606310100000|2020-11-25 13:15:00|2590.64|2590.64|2590.27|2590.27|2590.64|2590.64|2590.27|2590.27|0
1606310110000|2020-11-25 13:15:10|2590.3|2590.3|2590.42|2590.42|2590.42|2590.42|2590.19|2590.19|0
1606310120000|2020-11-25 13:15:20|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|2590.68|0
1606310130000|2020-11-25 13:15:30|2590.72|2590.72|2590.77|2590.77|2590.77|2590.77|2590.72|2590.72|0
1606310140000|2020-11-25 13:15:40|2590.94|2590.94|2591.16|2591.16|2591.28|2591.28|2590.94|2590.94|0
1606310150000|2020-11-25 13:15:50|2590.88|2590.88|2590.67|2590.67|2590.88|2590.88|2590.67|2590.67|0
1606310160000|2020-11-25 13:16:00|2590.63|2590.63|2590.47|2590.47|2590.63|2590.63|2590.36|2590.36|0
1606310170000|2020-11-25 13:16:10|2590.72|2590.72|2590.92|2590.92|2590.92|2590.92|2590.72|2590.72|0
1606310180000|2020-11-25 13:16:20|2591.09|2591.09|2591.65|2591.65|2591.65|2591.65|2591.09|2591.09|0
1606310190000|2020-11-25 13:16:30|2591.66|2591.66|2591.82|2591.82|2591.82|2591.82|2591.65|2591.65|0
1606310200000|2020-11-25 13:16:40|2591.65|2591.65|2591.57|2591.57|2591.65|2591.65|2591.57|2591.57|0
1606310210000|2020-11-25 13:16:50|2591.61|2591.61|2591.57|2591.57|2591.61|2591.61|2591.57|2591.57|0
1606310220000|2020-11-25 13:17:00|2591.5|2591.5|2591.32|2591.32|2591.5|2591.5|2591.32|2591.32|0
1606310230000|2020-11-25 13:17:10|2591.1|2591.1|2591.06|2591.06|2591.1|2591.1|2591.05|2591.05|0
1606310240000|2020-11-25 13:17:20|2590.89|2590.89|2589.16|2589.16|2590.89|2590.89|2589.16|2589.16|0
1606310250000|2020-11-25 13:17:30|2589.15|2589.15|2589.18|2589.18|2589.18|2589.18|2589.15|2589.15|0
1606310260000|2020-11-25 13:17:40|2589|2589|2589|2589|2589|2589|2589|2589|0
1606310270000|2020-11-25 13:17:50|2588.66|2588.66|2587.9|2587.9|2588.66|2588.66|2587.9|2587.9|0
1606310280000|2020-11-25 13:18:00|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|0
1606310300000|2020-11-25 13:18:20|2587.69|2587.69|2587.12|2587.12|2587.69|2587.69|2587.12|2587.12|0
1606310310000|2020-11-25 13:18:30|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|2587.11|0
1606310320000|2020-11-25 13:18:40|2587.05|2587.05|2586.16|2586.16|2587.16|2587.16|2586.16|2586.16|0
1606310330000|2020-11-25 13:18:50|2586.05|2586.05|2586.22|2586.22|2586.22|2586.22|2586.05|2586.05|0
1606310340000|2020-11-25 13:19:00|2586.33|2586.33|2586.1|2586.1|2586.33|2586.33|2586.04|2586.04|0
1606310350000|2020-11-25 13:19:10|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|0
1606310360000|2020-11-25 13:19:20|2586.03|2586.03|2586.31|2586.31|2586.31|2586.31|2586.03|2586.03|0
1606310380000|2020-11-25 13:19:40|2586.25|2586.25|2586.32|2586.32|2586.36|2586.36|2586.25|2586.25|0
1606310390000|2020-11-25 13:19:50|2586.36|2586.36|2586.29|2586.29|2586.36|2586.36|2586.29|2586.29|0
1606310400000|2020-11-25 13:20:00|2586.12|2586.12|2584.94|2584.94|2586.12|2586.12|2584.94|2584.94|0
1606310410000|2020-11-25 13:20:10|2585.11|2585.11|2586.31|2586.31|2586.31|2586.31|2585.11|2585.11|0
1606310420000|2020-11-25 13:20:20|2586.23|2586.23|2586.38|2586.38|2586.38|2586.38|2586.23|2586.23|0
1606310430000|2020-11-25 13:20:30|2586.42|2586.42|2586.46|2586.46|2586.47|2586.47|2586.42|2586.42|0
1606310440000|2020-11-25 13:20:40|2586.52|2586.52|2586.38|2586.38|2586.52|2586.52|2586.38|2586.38|0
1606310450000|2020-11-25 13:20:50|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|0
1606310460000|2020-11-25 13:21:00|2586.46|2586.46|2586.39|2586.39|2586.56|2586.56|2586.39|2586.39|0
1606310470000|2020-11-25 13:21:10|2586.45|2586.45|2586.72|2586.72|2586.72|2586.72|2586.45|2586.45|0
1606310480000|2020-11-25 13:21:20|2586.68|2586.68|2587.64|2587.64|2587.64|2587.64|2586.68|2586.68|0
1606310490000|2020-11-25 13:21:30|2587.97|2587.97|2588.01|2588.01|2588.26|2588.26|2587.97|2587.97|0
1606310500000|2020-11-25 13:21:40|2587.89|2587.89|2587.55|2587.55|2587.89|2587.89|2587.55|2587.55|0
1606310510000|2020-11-25 13:21:50|2587.38|2587.38|2587.1|2587.1|2587.38|2587.38|2587.1|2587.1|0
1606310520000|2020-11-25 13:22:00|2586.98|2586.98|2586.04|2586.04|2586.98|2586.98|2586.04|2586.04|0
1606310530000|2020-11-25 13:22:10|2586|2586|2585.49|2585.49|2586|2586|2585.49|2585.49|0
1606310540000|2020-11-25 13:22:20|2585.32|2585.32|2585.07|2585.07|2585.36|2585.36|2585.07|2585.07|0
1606310550000|2020-11-25 13:22:30|2584.9|2584.9|2584.79|2584.79|2584.9|2584.9|2584.73|2584.73|0
1606310560000|2020-11-25 13:22:40|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|2584.54|0
1606310570000|2020-11-25 13:22:50|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1606310580000|2020-11-25 13:23:00|2584.36|2584.36|2583.86|2583.86|2584.36|2584.36|2583.86|2583.86|0
1606310590000|2020-11-25 13:23:10|2583.8|2583.8|2583.49|2583.49|2583.8|2583.8|2583.49|2583.49|0
1606310600000|2020-11-25 13:23:20|2583.45|2583.45|2583.11|2583.11|2583.53|2583.53|2583.11|2583.11|0
1606310610000|2020-11-25 13:23:30|2583|2583|2583|2583|2583|2583|2583|2583|0
1606310620000|2020-11-25 13:23:40|2582.5|2582.5|2582.56|2582.56|2582.56|2582.56|2582.5|2582.5|0
1606310630000|2020-11-25 13:23:50|2582.73|2582.73|2582.69|2582.69|2582.73|2582.73|2582.69|2582.69|0
1606310640000|2020-11-25 13:24:00|2582.73|2582.73|2582.59|2582.59|2582.73|2582.73|2582.53|2582.53|0
1606310650000|2020-11-25 13:24:10|2582.42|2582.42|2581.98|2581.98|2582.42|2582.42|2581.98|2581.98|0
1606310660000|2020-11-25 13:24:20|2581.63|2581.63|2581.63|2581.63|2581.63|2581.63|2581.63|2581.63|0
1606310670000|2020-11-25 13:24:30|2581.8|2581.8|2581.91|2581.91|2581.91|2581.91|2581.8|2581.8|0
1606310680000|2020-11-25 13:24:40|2581.58|2581.58|2581.58|2581.58|2581.58|2581.58|2581.58|2581.58|0
1606310690000|2020-11-25 13:24:50|2581.47|2581.47|2581.36|2581.36|2581.47|2581.47|2581.36|2581.36|0
1606310700000|2020-11-25 13:25:00|2581.19|2581.19|2581.23|2581.23|2581.4|2581.4|2581.16|2581.16|0
1606310710000|2020-11-25 13:25:10|2581.28|2581.28|2581.32|2581.32|2581.32|2581.32|2581.28|2581.28|0
1606310720000|2020-11-25 13:25:20|2581.4|2581.4|2580.99|2580.99|2581.4|2581.4|2580.96|2580.96|0
1606310730000|2020-11-25 13:25:30|2581.05|2581.05|2581.39|2581.39|2581.39|2581.39|2581.05|2581.05|0
1606310740000|2020-11-25 13:25:40|2581.37|2581.37|2581|2581|2581.38|2581.38|2581|2581|0
1606310750000|2020-11-25 13:25:50|2580.71|2580.71|2580.65|2580.65|2580.71|2580.71|2580.59|2580.59|0
1606310770000|2020-11-25 13:26:10|2580.76|2580.76|2580.72|2580.72|2580.76|2580.76|2580.72|2580.72|0
1606310780000|2020-11-25 13:26:20|2580.55|2580.55|2580.39|2580.39|2580.55|2580.55|2580.32|2580.32|0
1606310790000|2020-11-25 13:26:30|2580.35|2580.35|2580.56|2580.56|2580.56|2580.56|2580.35|2580.35|0
1606310800000|2020-11-25 13:26:40|2580.89|2580.89|2580.56|2580.56|2580.89|2580.89|2580.56|2580.56|0
1606310810000|2020-11-25 13:26:50|2580.39|2580.39|2580.39|2580.39|2580.39|2580.39|2580.39|2580.39|0
1606310820000|2020-11-25 13:27:00|2580.26|2580.26|2579.98|2579.98|2580.26|2580.26|2579.93|2579.93|0
1606310830000|2020-11-25 13:27:10|2579.82|2579.82|2579.8|2579.8|2579.84|2579.84|2579.8|2579.8|0
1606310880000|2020-11-25 13:28:00|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|2579.64|0
1606310890000|2020-11-25 13:28:10|2579.69|2579.69|2579.42|2579.42|2579.75|2579.75|2579.42|2579.42|0
1606310900000|2020-11-25 13:28:20|2579.46|2579.46|2579.5|2579.5|2579.5|2579.5|2579.46|2579.46|0
1606310930000|2020-11-25 13:28:50|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|0
1606310940000|2020-11-25 13:29:00|2579.13|2579.13|2579.07|2579.07|2579.13|2579.13|2578.9|2578.9|0
1606310950000|2020-11-25 13:29:10|2579.13|2579.13|2579.2|2579.2|2579.2|2579.2|2579.03|2579.03|0
1606310960000|2020-11-25 13:29:20|2579.42|2579.42|2579.44|2579.44|2579.44|2579.44|2579.31|2579.31|0
1606310970000|2020-11-25 13:29:30|2579.6|2579.6|2579.85|2579.85|2579.89|2579.89|2579.6|2579.6|0
1606310980000|2020-11-25 13:29:40|2579.81|2579.81|2579.85|2579.85|2579.95|2579.95|2579.81|2579.81|0
1606310990000|2020-11-25 13:29:50|2579.79|2579.79|2579.69|2579.69|2579.79|2579.79|2579.62|2579.62|0
1606311000000|2020-11-25 13:30:00|2579.7|2579.7|2578.58|2578.58|2579.7|2579.7|2578.57|2578.57|0
1606311010000|2020-11-25 13:30:10|2578.75|2578.75|2577.65|2577.65|2578.75|2578.75|2577.65|2577.65|0
1606311020000|2020-11-25 13:30:20|2577.68|2577.68|2578.29|2578.29|2578.29|2578.29|2577.68|2577.68|0
1606311030000|2020-11-25 13:30:30|2578.31|2578.31|2578.19|2578.19|2578.35|2578.35|2578.07|2578.07|0
1606311040000|2020-11-25 13:30:40|2578.24|2578.24|2578.08|2578.08|2578.24|2578.24|2578.08|2578.08|0
1606311050000|2020-11-25 13:30:50|2578.07|2578.07|2578.66|2578.66|2578.66|2578.66|2578.07|2578.07|0
1606311060000|2020-11-25 13:31:00|2578.64|2578.64|2578.25|2578.25|2578.64|2578.64|2578.25|2578.25|0
1606311070000|2020-11-25 13:31:10|2577.92|2577.92|2577.71|2577.71|2577.92|2577.92|2577.71|2577.71|0
1606311080000|2020-11-25 13:31:20|2577.37|2577.37|2577.35|2577.35|2577.41|2577.41|2577.35|2577.35|0
1606311090000|2020-11-25 13:31:30|2577.33|2577.33|2577.33|2577.33|2577.33|2577.33|2577.33|2577.33|0
1606311100000|2020-11-25 13:31:40|2577.5|2577.5|2577.52|2577.52|2577.55|2577.55|2577.5|2577.5|0
1606311110000|2020-11-25 13:31:50|2577.19|2577.19|2577.15|2577.15|2577.26|2577.26|2577.15|2577.15|0
1606311120000|2020-11-25 13:32:00|2577.31|2577.31|2577.31|2577.31|2577.31|2577.31|2577.31|2577.31|0
1606311130000|2020-11-25 13:32:10|2577.48|2577.48|2578|2578|2578.21|2578.21|2577.35|2577.35|0
1606311140000|2020-11-25 13:32:20|2578.04|2578.04|2577.14|2577.14|2578.04|2578.04|2577.08|2577.08|0
1606311150000|2020-11-25 13:32:30|2577.08|2577.08|2577.25|2577.25|2577.25|2577.25|2577.08|2577.08|0
1606311160000|2020-11-25 13:32:40|2577.31|2577.31|2577.65|2577.65|2577.65|2577.65|2577.31|2577.31|0
1606311170000|2020-11-25 13:32:50|2577.48|2577.48|2577.28|2577.28|2577.48|2577.48|2577.28|2577.28|0
1606311180000|2020-11-25 13:33:00|2577.11|2577.11|2576.67|2576.67|2577.11|2577.11|2576.67|2576.67|0
1606311190000|2020-11-25 13:33:10|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|0
1606311210000|2020-11-25 13:33:30|2576.56|2576.56|2576.39|2576.39|2576.56|2576.56|2576.39|2576.39|0
1606311220000|2020-11-25 13:33:40|2576.45|2576.45|2576.32|2576.32|2576.45|2576.45|2576.16|2576.16|0
1606311230000|2020-11-25 13:33:50|2576.33|2576.33|2576.22|2576.22|2576.33|2576.33|2576.22|2576.22|0
1606311240000|2020-11-25 13:34:00|2576.28|2576.28|2576.61|2576.61|2576.61|2576.61|2576.28|2576.28|0
1606311250000|2020-11-25 13:34:10|2576.4|2576.4|2576.39|2576.39|2576.4|2576.4|2576.39|2576.39|0
1606311260000|2020-11-25 13:34:20|2576.38|2576.38|2576.38|2576.38|2576.49|2576.49|2576.38|2576.38|0
1606311270000|2020-11-25 13:34:30|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|0
1606311280000|2020-11-25 13:34:40|2576.27|2576.27|2576.31|2576.31|2576.31|2576.31|2576.27|2576.27|0
1606311290000|2020-11-25 13:34:50|2576.32|2576.32|2576.1|2576.1|2576.32|2576.32|2576.1|2576.1|0
1606311300000|2020-11-25 13:35:00|2576.04|2576.04|2575.66|2575.66|2576.21|2576.21|2575.66|2575.66|0
1606311310000|2020-11-25 13:35:10|2575.6|2575.6|2575.54|2575.54|2575.6|2575.6|2575.54|2575.54|0
1606311320000|2020-11-25 13:35:20|2575.61|2575.61|2575.41|2575.41|2575.61|2575.61|2575.41|2575.41|0
1606311330000|2020-11-25 13:35:30|2575.33|2575.33|2574.67|2574.67|2575.35|2575.35|2574.59|2574.59|0
1606311340000|2020-11-25 13:35:40|2574.62|2574.62|2574.54|2574.54|2574.62|2574.62|2574.54|2574.54|0
1606311350000|2020-11-25 13:35:50|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|0
1606311360000|2020-11-25 13:36:00|2574.47|2574.47|2574.41|2574.41|2574.47|2574.47|2574.3|2574.3|0
1606311370000|2020-11-25 13:36:10|2574.39|2574.39|2574.39|2574.39|2574.39|2574.39|2574.39|2574.39|0
1606311380000|2020-11-25 13:36:20|2574.37|2574.37|2574.18|2574.18|2574.42|2574.42|2574.07|2574.07|0
1606311410000|2020-11-25 13:36:50|2573.68|2573.68|2573.89|2573.89|2573.89|2573.89|2573.68|2573.68|0
1606311420000|2020-11-25 13:37:00|2574.34|2574.34|2575.76|2575.76|2575.76|2575.76|2574.34|2574.34|0
1606311430000|2020-11-25 13:37:10|2575.59|2575.59|2575.58|2575.58|2575.59|2575.59|2575.56|2575.56|0
1606311440000|2020-11-25 13:37:20|2575.61|2575.61|2575.93|2575.93|2575.93|2575.93|2575.61|2575.61|0
1606311450000|2020-11-25 13:37:30|2576.02|2576.02|2576.44|2576.44|2576.48|2576.48|2576.02|2576.02|0
1606311460000|2020-11-25 13:37:40|2576.47|2576.47|2576.53|2576.53|2576.53|2576.53|2576.43|2576.43|0
1606311470000|2020-11-25 13:37:50|2576.49|2576.49|2576.16|2576.16|2576.49|2576.49|2576.14|2576.14|0
1606311480000|2020-11-25 13:38:00|2576|2576|2576.05|2576.05|2576.05|2576.05|2575.94|2575.94|0
1606311490000|2020-11-25 13:38:10|2576.03|2576.03|2575.37|2575.37|2576.03|2576.03|2575.37|2575.37|0
1606311500000|2020-11-25 13:38:20|2575.43|2575.43|2575.54|2575.54|2575.54|2575.54|2575.43|2575.43|0
1606311510000|2020-11-25 13:38:30|2575.43|2575.43|2575.3|2575.3|2575.47|2575.47|2575.15|2575.15|0
1606311520000|2020-11-25 13:38:40|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|0
1606311530000|2020-11-25 13:38:50|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|0
1606311540000|2020-11-25 13:39:00|2574.79|2574.79|2574.23|2574.23|2574.79|2574.79|2574.23|2574.23|0
1606311550000|2020-11-25 13:39:10|2574.17|2574.17|2574.23|2574.23|2574.27|2574.27|2574.16|2574.16|0
1606311560000|2020-11-25 13:39:20|2574.39|2574.39|2574.67|2574.67|2574.95|2574.95|2574.39|2574.39|0
1606311570000|2020-11-25 13:39:30|2574.59|2574.59|2574.71|2574.71|2574.71|2574.71|2574.59|2574.59|0
1606311580000|2020-11-25 13:39:40|2574.54|2574.54|2574.49|2574.49|2574.54|2574.54|2574.49|2574.49|0
1606311590000|2020-11-25 13:39:50|2574.44|2574.44|2574.22|2574.22|2574.44|2574.44|2574.22|2574.22|0
1606311600000|2020-11-25 13:40:00|2574.43|2574.43|2574.57|2574.57|2574.57|2574.57|2574.43|2574.43|0
1606311610000|2020-11-25 13:40:10|2574.61|2574.61|2574.34|2574.34|2574.74|2574.74|2574.26|2574.26|0
1606311620000|2020-11-25 13:40:20|2574.4|2574.4|2574.27|2574.27|2574.4|2574.4|2574.27|2574.27|0
1606311630000|2020-11-25 13:40:30|2574.44|2574.44|2574.44|2574.44|2574.44|2574.44|2574.44|2574.44|0
1606311640000|2020-11-25 13:40:40|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1606311650000|2020-11-25 13:40:50|2574.5|2574.5|2574.33|2574.33|2574.66|2574.66|2574.33|2574.33|0
1606311660000|2020-11-25 13:41:00|2574.16|2574.16|2574.12|2574.12|2574.16|2574.16|2574.08|2574.08|0
1606311670000|2020-11-25 13:41:10|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|0
1606311690000|2020-11-25 13:41:30|2574.17|2574.17|2574.08|2574.08|2574.17|2574.17|2574.03|2574.03|0
1606311700000|2020-11-25 13:41:40|2573.91|2573.91|2573.8|2573.8|2573.91|2573.91|2573.8|2573.8|0
1606311710000|2020-11-25 13:41:50|2573.68|2573.68|2573.28|2573.28|2573.68|2573.68|2573.28|2573.28|0
1606311720000|2020-11-25 13:42:00|2573.45|2573.45|2574.1|2574.1|2574.15|2574.15|2573.45|2573.45|0
1606311740000|2020-11-25 13:42:20|2574.11|2574.11|2574.14|2574.14|2574.14|2574.14|2574.09|2574.09|0
1606311750000|2020-11-25 13:42:30|2574.3|2574.3|2574.43|2574.43|2574.43|2574.43|2574.15|2574.15|0
1606311760000|2020-11-25 13:42:40|2574.1|2574.1|2573.7|2573.7|2574.1|2574.1|2573.7|2573.7|0
1606311770000|2020-11-25 13:42:50|2573.75|2573.75|2573.41|2573.41|2573.75|2573.75|2573.41|2573.41|0
1606311780000|2020-11-25 13:43:00|2573.25|2573.25|2572.94|2572.94|2573.26|2573.26|2572.94|2572.94|0
1606311790000|2020-11-25 13:43:10|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|0
1606311800000|2020-11-25 13:43:20|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|0
1606311810000|2020-11-25 13:43:30|2572.94|2572.94|2572.94|2572.94|2572.94|2572.94|2572.89|2572.89|0
1606311820000|2020-11-25 13:43:40|2572.98|2572.98|2573.02|2573.02|2573.02|2573.02|2572.98|2572.98|0
1606311830000|2020-11-25 13:43:50|2573.13|2573.13|2573.77|2573.77|2573.77|2573.77|2573.13|2573.13|0
1606311840000|2020-11-25 13:44:00|2573.6|2573.6|2573.34|2573.34|2574.01|2574.01|2573.3|2573.3|0
1606311850000|2020-11-25 13:44:10|2573.38|2573.38|2573.34|2573.34|2573.38|2573.38|2573.34|2573.34|0
1606311860000|2020-11-25 13:44:20|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1606311870000|2020-11-25 13:44:30|2573.48|2573.48|2573.53|2573.53|2573.59|2573.59|2573.48|2573.48|0
1606311890000|2020-11-25 13:44:50|2573.04|2573.04|2573.2|2573.2|2573.2|2573.2|2573.04|2573.04|0
1606311900000|2020-11-25 13:45:00|2573.26|2573.26|2573.59|2573.59|2573.59|2573.59|2573.26|2573.26|0
1606311910000|2020-11-25 13:45:10|2573.58|2573.58|2573.59|2573.59|2573.59|2573.59|2573.58|2573.58|0
1606311920000|2020-11-25 13:45:20|2573.32|2573.32|2573.35|2573.35|2573.35|2573.35|2573.24|2573.24|0
1606311930000|2020-11-25 13:45:30|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|0
1606311940000|2020-11-25 13:45:40|2573.43|2573.43|2573.59|2573.59|2573.59|2573.59|2573.43|2573.43|0
1606311960000|2020-11-25 13:46:00|2573.54|2573.54|2573.15|2573.15|2573.54|2573.54|2573.15|2573.15|0
1606311970000|2020-11-25 13:46:10|2573.19|2573.19|2573.36|2573.36|2573.52|2573.52|2573.19|2573.19|0
1606311980000|2020-11-25 13:46:20|2573.32|2573.32|2573.46|2573.46|2573.48|2573.48|2573.26|2573.26|0
1606311990000|2020-11-25 13:46:30|2573.5|2573.5|2573.29|2573.29|2573.5|2573.5|2573.29|2573.29|0
1606312000000|2020-11-25 13:46:40|2573.46|2573.46|2573.29|2573.29|2573.46|2573.46|2573.29|2573.29|0
1606312010000|2020-11-25 13:46:50|2573.3|2573.3|2573.39|2573.39|2573.39|2573.39|2573.29|2573.29|0
1606312020000|2020-11-25 13:47:00|2573.38|2573.38|2573.78|2573.78|2573.78|2573.78|2573.38|2573.38|0
1606312030000|2020-11-25 13:47:10|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|2573.86|0
1606312050000|2020-11-25 13:47:30|2573.97|2573.97|2574.19|2574.19|2574.19|2574.19|2573.97|2573.97|0
1606312060000|2020-11-25 13:47:40|2574.23|2574.23|2574.23|2574.23|2574.23|2574.23|2574.23|2574.23|0
1606312070000|2020-11-25 13:47:50|2574.12|2574.12|2574.12|2574.12|2574.12|2574.12|2574.12|2574.12|0
1606312080000|2020-11-25 13:48:00|2573.79|2573.79|2573.67|2573.67|2573.79|2573.79|2573.67|2573.67|0
1606312090000|2020-11-25 13:48:10|2573.76|2573.76|2573.45|2573.45|2573.76|2573.76|2573.45|2573.45|0
1606312110000|2020-11-25 13:48:30|2573.78|2573.78|2573.99|2573.99|2573.99|2573.99|2573.78|2573.78|0
1606312120000|2020-11-25 13:48:40|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|2574.17|0
1606312130000|2020-11-25 13:48:50|2574.05|2574.05|2574|2574|2574.05|2574.05|2574|2574|0
1606312140000|2020-11-25 13:49:00|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|0
1606312150000|2020-11-25 13:49:10|2573.98|2573.98|2574.06|2574.06|2574.06|2574.06|2573.98|2573.98|0
1606312160000|2020-11-25 13:49:20|2574.1|2574.1|2573.62|2573.62|2574.1|2574.1|2573.58|2573.58|0
1606312170000|2020-11-25 13:49:30|2573.51|2573.51|2573.61|2573.61|2573.61|2573.61|2573.5|2573.5|0
1606312180000|2020-11-25 13:49:40|2573.65|2573.65|2573.69|2573.69|2573.69|2573.69|2573.65|2573.65|0
1606312190000|2020-11-25 13:49:50|2573.63|2573.63|2573.82|2573.82|2573.82|2573.82|2573.57|2573.57|0
1606312200000|2020-11-25 13:50:00|2573.94|2573.94|2574.66|2574.66|2574.66|2574.66|2573.94|2573.94|0
1606312210000|2020-11-25 13:50:10|2574.69|2574.69|2575.64|2575.64|2575.64|2575.64|2574.69|2574.69|0
1606312220000|2020-11-25 13:50:20|2575.69|2575.69|2575.76|2575.76|2575.76|2575.76|2575.69|2575.69|0
1606312230000|2020-11-25 13:50:30|2575.94|2575.94|2577.22|2577.22|2577.22|2577.22|2575.94|2575.94|0
1606312240000|2020-11-25 13:50:40|2577.05|2577.05|2577.1|2577.1|2577.1|2577.1|2577.05|2577.05|0
1606312250000|2020-11-25 13:50:50|2577.07|2577.07|2577.01|2577.01|2577.26|2577.26|2576.96|2576.96|0
1606312260000|2020-11-25 13:51:00|2576.96|2576.96|2576.8|2576.8|2576.99|2576.99|2576.68|2576.68|0
1606312270000|2020-11-25 13:51:10|2576.75|2576.75|2576.51|2576.51|2576.75|2576.75|2576.51|2576.51|0
1606312280000|2020-11-25 13:51:20|2576.62|2576.62|2576.89|2576.89|2576.89|2576.89|2576.56|2576.56|0
1606312290000|2020-11-25 13:51:30|2577.18|2577.18|2576.95|2576.95|2577.29|2577.29|2576.95|2576.95|0
1606312300000|2020-11-25 13:51:40|2576.9|2576.9|2576.14|2576.14|2576.9|2576.9|2576.14|2576.14|0
1606312310000|2020-11-25 13:51:50|2576.31|2576.31|2576.73|2576.73|2576.77|2576.77|2576.31|2576.31|0
1606312320000|2020-11-25 13:52:00|2576.78|2576.78|2577.54|2577.54|2577.54|2577.54|2576.67|2576.67|0
1606312340000|2020-11-25 13:52:20|2577.37|2577.37|2576.36|2576.36|2577.37|2577.37|2576.36|2576.36|0
1606312350000|2020-11-25 13:52:30|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|0
1606312360000|2020-11-25 13:52:40|2576.3|2576.3|2576.14|2576.14|2576.3|2576.3|2576.14|2576.14|0
1606312370000|2020-11-25 13:52:50|2576.36|2576.36|2576.2|2576.2|2576.36|2576.36|2576.19|2576.19|0
1606312380000|2020-11-25 13:53:00|2576.42|2576.42|2576.7|2576.7|2576.7|2576.7|2576.42|2576.42|0
1606312390000|2020-11-25 13:53:10|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|2576.74|0
1606312400000|2020-11-25 13:53:20|2576.78|2576.78|2576.82|2576.82|2576.82|2576.82|2576.74|2576.74|0
1606312410000|2020-11-25 13:53:30|2576.76|2576.76|2576.5|2576.5|2576.76|2576.76|2576.5|2576.5|0
1606312420000|2020-11-25 13:53:40|2576.66|2576.66|2576.82|2576.82|2576.83|2576.83|2576.66|2576.66|0
1606312430000|2020-11-25 13:53:50|2576.99|2576.99|2577|2577|2577|2577|2576.99|2576.99|0
1606312440000|2020-11-25 13:54:00|2577.23|2577.23|2577.28|2577.28|2577.28|2577.28|2577.12|2577.12|0
1606312450000|2020-11-25 13:54:10|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|2577.32|0
1606312470000|2020-11-25 13:54:30|2577.04|2577.04|2576.81|2576.81|2577.04|2577.04|2576.81|2576.81|0
1606312480000|2020-11-25 13:54:40|2576.76|2576.76|2576.76|2576.76|2576.76|2576.76|2576.76|2576.76|0
1606312490000|2020-11-25 13:54:50|2576.67|2576.67|2576.02|2576.02|2576.67|2576.67|2576.02|2576.02|0
1606312500000|2020-11-25 13:55:00|2575.81|2575.81|2575.14|2575.14|2575.81|2575.81|2575.14|2575.14|0
1606312510000|2020-11-25 13:55:10|2575.09|2575.09|2574.45|2574.45|2575.09|2575.09|2574.45|2574.45|0
1606312520000|2020-11-25 13:55:20|2574.37|2574.37|2574.2|2574.2|2574.37|2574.37|2574.2|2574.2|0
1606312530000|2020-11-25 13:55:30|2574.31|2574.31|2574.26|2574.26|2574.43|2574.43|2574.2|2574.2|0
1606312540000|2020-11-25 13:55:40|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|0
1606312560000|2020-11-25 13:56:00|2574.32|2574.32|2574.39|2574.39|2574.39|2574.39|2574.32|2574.32|0
1606312570000|2020-11-25 13:56:10|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|0
1606312580000|2020-11-25 13:56:20|2574.28|2574.28|2574.28|2574.28|2574.28|2574.28|2574.28|2574.28|0
1606312590000|2020-11-25 13:56:30|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|0
1606312600000|2020-11-25 13:56:40|2574.44|2574.44|2574.66|2574.66|2574.66|2574.66|2574.27|2574.27|0
1606312610000|2020-11-25 13:56:50|2574.64|2574.64|2574.56|2574.56|2574.73|2574.73|2574.56|2574.56|0
1606312620000|2020-11-25 13:57:00|2574.4|2574.4|2574.4|2574.4|2574.4|2574.4|2574.4|2574.4|0
1606312630000|2020-11-25 13:57:10|2574.28|2574.28|2574.84|2574.84|2574.84|2574.84|2574.28|2574.28|0
1606312640000|2020-11-25 13:57:20|2574.88|2574.88|2574.94|2574.94|2574.94|2574.94|2574.83|2574.83|0
1606312650000|2020-11-25 13:57:30|2574.98|2574.98|2574.98|2574.98|2575.02|2575.02|2574.98|2574.98|0
1606312660000|2020-11-25 13:57:40|2575.02|2575.02|2575.02|2575.02|2575.06|2575.06|2575.02|2575.02|0
1606312680000|2020-11-25 13:58:00|2574.85|2574.85|2574.78|2574.78|2574.85|2574.85|2574.77|2574.77|0
1606312690000|2020-11-25 13:58:10|2574.38|2574.38|2573.76|2573.76|2574.38|2574.38|2573.74|2573.74|0
1606312700000|2020-11-25 13:58:20|2573.74|2573.74|2572.77|2572.77|2573.74|2573.74|2572.72|2572.72|0
1606312710000|2020-11-25 13:58:30|2572.72|2572.72|2572.21|2572.21|2572.72|2572.72|2572.21|2572.21|0
1606312720000|2020-11-25 13:58:40|2572.27|2572.27|2572.27|2572.27|2572.27|2572.27|2572.21|2572.21|0
1606312730000|2020-11-25 13:58:50|2572.29|2572.29|2572.01|2572.01|2572.29|2572.29|2572.01|2572.01|0
1606312740000|2020-11-25 13:59:00|2571.84|2571.84|2572.27|2572.27|2572.27|2572.27|2571.65|2571.65|0
1606312770000|2020-11-25 13:59:30|2572.26|2572.26|2572.48|2572.48|2572.48|2572.48|2572.25|2572.25|0
1606312780000|2020-11-25 13:59:40|2572.47|2572.47|2572.44|2572.44|2572.47|2572.47|2572.3|2572.3|0
1606312790000|2020-11-25 13:59:50|2572.45|2572.45|2572.33|2572.33|2572.45|2572.45|2572.33|2572.33|0
1606312800000|2020-11-25 14:00:00|2572.5|2572.5|2572.75|2572.75|2572.75|2572.75|2572.5|2572.5|0
1606312810000|2020-11-25 14:00:10|2572.64|2572.64|2572.56|2572.56|2572.68|2572.68|2572.51|2572.51|0
1606312820000|2020-11-25 14:00:20|2572.39|2572.39|2572.73|2572.73|2572.77|2572.77|2572.39|2572.39|0
1606312830000|2020-11-25 14:00:30|2572.69|2572.69|2572.84|2572.84|2572.84|2572.84|2572.69|2572.69|0
1606312840000|2020-11-25 14:00:40|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|0
1606312850000|2020-11-25 14:00:50|2572.73|2572.73|2572.06|2572.06|2572.73|2572.73|2572.06|2572.06|0
1606312860000|2020-11-25 14:01:00|2571.9|2571.9|2571.74|2571.74|2571.9|2571.9|2571.67|2571.67|0
1606312870000|2020-11-25 14:01:10|2571.68|2571.68|2571.77|2571.77|2571.77|2571.77|2571.68|2571.68|0
1606312880000|2020-11-25 14:01:20|2571.81|2571.81|2571.44|2571.44|2571.81|2571.81|2571.44|2571.44|0
1606312890000|2020-11-25 14:01:30|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|0
1606312900000|2020-11-25 14:01:40|2571.19|2571.19|2570.48|2570.48|2571.19|2571.19|2570.48|2570.48|0
1606312910000|2020-11-25 14:01:50|2570.42|2570.42|2570.31|2570.31|2570.42|2570.42|2570.31|2570.31|0
1606312920000|2020-11-25 14:02:00|2570.14|2570.14|2570.34|2570.34|2570.34|2570.34|2570.05|2570.05|0
1606312930000|2020-11-25 14:02:10|2570.45|2570.45|2570.62|2570.62|2570.62|2570.62|2570.45|2570.45|0
1606312940000|2020-11-25 14:02:20|2570.51|2570.51|2569.89|2569.89|2570.51|2570.51|2569.89|2569.89|0
1606312950000|2020-11-25 14:02:30|2570.12|2570.12|2569.83|2569.83|2570.12|2570.12|2569.83|2569.83|0
1606312960000|2020-11-25 14:02:40|2569.66|2569.66|2570.36|2570.36|2570.36|2570.36|2569.66|2569.66|0
1606312970000|2020-11-25 14:02:50|2570.64|2570.64|2570.8|2570.8|2570.84|2570.84|2570.59|2570.59|0
1606312980000|2020-11-25 14:03:00|2570.63|2570.63|2570.53|2570.53|2570.63|2570.63|2570.3|2570.3|0
1606312990000|2020-11-25 14:03:10|2570.64|2570.64|2570.27|2570.27|2570.81|2570.81|2570.27|2570.27|0
1606313000000|2020-11-25 14:03:20|2570.23|2570.23|2569.92|2569.92|2570.23|2570.23|2569.83|2569.83|0
1606313010000|2020-11-25 14:03:30|2569.75|2569.75|2569.96|2569.96|2569.96|2569.96|2569.75|2569.75|0
1606313020000|2020-11-25 14:03:40|2570|2570|2569.78|2569.78|2570|2570|2569.78|2569.78|0
1606313030000|2020-11-25 14:03:50|2569.75|2569.75|2569.64|2569.64|2569.75|2569.75|2569.58|2569.58|0
1606313040000|2020-11-25 14:04:00|2569.59|2569.59|2569.22|2569.22|2569.59|2569.59|2569.22|2569.22|0
1606313050000|2020-11-25 14:04:10|2569.05|2569.05|2568.97|2568.97|2569.05|2569.05|2568.92|2568.92|0
1606313060000|2020-11-25 14:04:20|2568.95|2568.95|2568.99|2568.99|2568.99|2568.99|2568.95|2568.95|0
1606313070000|2020-11-25 14:04:30|2569.16|2569.16|2569.1|2569.1|2569.21|2569.21|2569.1|2569.1|0
1606313080000|2020-11-25 14:04:40|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|0
1606313090000|2020-11-25 14:04:50|2569.13|2569.13|2568.91|2568.91|2569.13|2569.13|2568.91|2568.91|0
1606313100000|2020-11-25 14:05:00|2569.02|2569.02|2569.21|2569.21|2569.21|2569.21|2569.02|2569.02|0
1606313110000|2020-11-25 14:05:10|2569.38|2569.38|2569.84|2569.84|2569.84|2569.84|2569.38|2569.38|0
1606313120000|2020-11-25 14:05:20|2569.85|2569.85|2570.08|2570.08|2570.08|2570.08|2569.85|2569.85|0
1606313130000|2020-11-25 14:05:30|2570.12|2570.12|2570.16|2570.16|2570.17|2570.17|2570.12|2570.12|0
1606313140000|2020-11-25 14:05:40|2570.15|2570.15|2570.26|2570.26|2570.32|2570.32|2570.15|2570.15|0
1606313150000|2020-11-25 14:05:50|2570.22|2570.22|2570.11|2570.11|2570.22|2570.22|2570.05|2570.05|0
1606313160000|2020-11-25 14:06:00|2570.07|2570.07|2569.75|2569.75|2570.07|2570.07|2569.75|2569.75|0
1606313170000|2020-11-25 14:06:10|2569.8|2569.8|2569.84|2569.84|2569.88|2569.88|2569.8|2569.8|0
1606313180000|2020-11-25 14:06:20|2569.73|2569.73|2569.63|2569.63|2569.73|2569.73|2569.63|2569.63|0
1606313190000|2020-11-25 14:06:30|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|0
1606313200000|2020-11-25 14:06:40|2569.44|2569.44|2569.43|2569.43|2569.44|2569.44|2569.43|2569.43|0
1606313210000|2020-11-25 14:06:50|2569.49|2569.49|2569.86|2569.86|2570.02|2570.02|2569.49|2569.49|0
1606313230000|2020-11-25 14:07:10|2569.8|2569.8|2569.12|2569.12|2569.8|2569.8|2569.12|2569.12|0
1606313240000|2020-11-25 14:07:20|2568.84|2568.84|2568.77|2568.77|2568.84|2568.84|2568.55|2568.55|0
1606313250000|2020-11-25 14:07:30|2568.81|2568.81|2568.93|2568.93|2568.93|2568.93|2568.81|2568.81|0
1606313260000|2020-11-25 14:07:40|2569.04|2569.04|2569.05|2569.05|2569.07|2569.07|2569.04|2569.04|0
1606313270000|2020-11-25 14:07:50|2569.04|2569.04|2569.1|2569.1|2569.1|2569.1|2569.04|2569.04|0
1606313280000|2020-11-25 14:08:00|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|0
1606313290000|2020-11-25 14:08:10|2569.1|2569.1|2569.65|2569.65|2569.65|2569.65|2569.1|2569.1|0
1606313300000|2020-11-25 14:08:20|2569.62|2569.62|2569.53|2569.53|2569.7|2569.7|2569.53|2569.53|0
1606313310000|2020-11-25 14:08:30|2569.71|2569.71|2569.87|2569.87|2569.87|2569.87|2569.71|2569.71|0
1606313320000|2020-11-25 14:08:40|2569.92|2569.92|2570.18|2570.18|2570.18|2570.18|2569.92|2569.92|0
1606313330000|2020-11-25 14:08:50|2570.3|2570.3|2570.5|2570.5|2570.67|2570.67|2570.3|2570.3|0
1606313340000|2020-11-25 14:09:00|2570.54|2570.54|2570.85|2570.85|2570.85|2570.85|2570.54|2570.54|0
1606313350000|2020-11-25 14:09:10|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|0
1606313360000|2020-11-25 14:09:20|2570.85|2570.85|2572|2572|2572|2572|2570.85|2570.85|0
1606313370000|2020-11-25 14:09:30|2572.03|2572.03|2572.15|2572.15|2572.19|2572.19|2572.03|2572.03|0
1606313380000|2020-11-25 14:09:40|2572.21|2572.21|2572.3|2572.3|2572.3|2572.3|2572.21|2572.21|0
1606313390000|2020-11-25 14:09:50|2572.28|2572.28|2572.45|2572.45|2572.45|2572.45|2572.28|2572.28|0
1606313400000|2020-11-25 14:10:00|2572.62|2572.62|2572.87|2572.87|2572.87|2572.87|2572.62|2572.62|0
1606313410000|2020-11-25 14:10:10|2572.91|2572.91|2573.16|2573.16|2573.16|2573.16|2572.91|2572.91|0
1606313420000|2020-11-25 14:10:20|2573.33|2573.33|2573.64|2573.64|2573.64|2573.64|2573.33|2573.33|0
1606313430000|2020-11-25 14:10:30|2573.59|2573.59|2573.63|2573.63|2573.63|2573.63|2573.59|2573.59|0
1606313440000|2020-11-25 14:10:40|2573.52|2573.52|2573.26|2573.26|2573.52|2573.52|2573.26|2573.26|0
1606313460000|2020-11-25 14:11:00|2572.69|2572.69|2572.5|2572.5|2572.69|2572.69|2572.5|2572.5|0
1606313470000|2020-11-25 14:11:10|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|2572.72|0
1606313480000|2020-11-25 14:11:20|2572.89|2572.89|2572.89|2572.89|2572.89|2572.89|2572.89|2572.89|0
1606313490000|2020-11-25 14:11:30|2572.95|2572.95|2573.61|2573.61|2573.64|2573.64|2572.95|2572.95|0
1606313500000|2020-11-25 14:11:40|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|2573.58|0
1606313510000|2020-11-25 14:11:50|2573.5|2573.5|2573.5|2573.5|2573.5|2573.5|2573.44|2573.44|0
1606313520000|2020-11-25 14:12:00|2573.33|2573.33|2572.28|2572.28|2573.33|2573.33|2572.28|2572.28|0
1606313530000|2020-11-25 14:12:10|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|0
1606313540000|2020-11-25 14:12:20|2572.17|2572.17|2572.11|2572.11|2572.17|2572.17|2572.11|2572.11|0
1606313560000|2020-11-25 14:12:40|2572.16|2572.16|2572.16|2572.16|2572.16|2572.16|2572.16|2572.16|0
1606313570000|2020-11-25 14:12:50|2572.25|2572.25|2572.41|2572.41|2572.41|2572.41|2572.25|2572.25|0
1606313580000|2020-11-25 14:13:00|2572.58|2572.58|2572.58|2572.58|2572.64|2572.64|2572.52|2572.52|0
1606313590000|2020-11-25 14:13:10|2572.62|2572.62|2572.79|2572.79|2572.79|2572.79|2572.62|2572.62|0
1606313600000|2020-11-25 14:13:20|2572.9|2572.9|2573.29|2573.29|2573.29|2573.29|2572.9|2572.9|0
1606313610000|2020-11-25 14:13:30|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|0
1606313620000|2020-11-25 14:13:40|2573.22|2573.22|2573.16|2573.16|2573.22|2573.22|2573.16|2573.16|0
1606313630000|2020-11-25 14:13:50|2573.04|2573.04|2572.76|2572.76|2573.04|2573.04|2572.76|2572.76|0
1606313640000|2020-11-25 14:14:00|2572.59|2572.59|2572.65|2572.65|2572.76|2572.76|2572.59|2572.59|0
1606313650000|2020-11-25 14:14:10|2572.59|2572.59|2573.22|2573.22|2573.33|2573.33|2572.59|2572.59|0
1606313660000|2020-11-25 14:14:20|2573.5|2573.5|2573.64|2573.64|2573.64|2573.64|2573.44|2573.44|0
1606313670000|2020-11-25 14:14:30|2573.62|2573.62|2574.45|2574.45|2574.59|2574.59|2573.62|2573.62|0
1606313680000|2020-11-25 14:14:40|2574.34|2574.34|2574.44|2574.44|2574.44|2574.44|2574.34|2574.34|0
1606313690000|2020-11-25 14:14:50|2574.48|2574.48|2574.14|2574.14|2574.53|2574.53|2574.14|2574.14|0
1606313700000|2020-11-25 14:15:00|2573.98|2573.98|2573.56|2573.56|2573.98|2573.98|2573.55|2573.55|0
1606313710000|2020-11-25 14:15:10|2573.54|2573.54|2573.6|2573.6|2573.6|2573.6|2573.34|2573.34|0
1606313720000|2020-11-25 14:15:20|2573.53|2573.53|2573.51|2573.51|2573.57|2573.57|2573.51|2573.51|0
1606313750000|2020-11-25 14:15:50|2573.62|2573.62|2573.45|2573.45|2573.62|2573.62|2573.45|2573.45|0
1606313760000|2020-11-25 14:16:00|2573.34|2573.34|2573.49|2573.49|2573.49|2573.49|2573.34|2573.34|0
1606313770000|2020-11-25 14:16:10|2573.66|2573.66|2573.76|2573.76|2573.76|2573.76|2573.66|2573.66|0
1606313780000|2020-11-25 14:16:20|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|0
1606313800000|2020-11-25 14:16:40|2574.26|2574.26|2574.55|2574.55|2574.55|2574.55|2574.26|2574.26|0
1606313810000|2020-11-25 14:16:50|2574.72|2574.72|2574.47|2574.47|2574.78|2574.78|2574.47|2574.47|0
1606313820000|2020-11-25 14:17:00|2574.58|2574.58|2574.3|2574.3|2574.61|2574.61|2574.3|2574.3|0
1606313830000|2020-11-25 14:17:10|2574.36|2574.36|2574.61|2574.61|2574.61|2574.61|2574.36|2574.36|0
1606313840000|2020-11-25 14:17:20|2574.64|2574.64|2574.47|2574.47|2574.64|2574.64|2574.47|2574.47|0
1606313850000|2020-11-25 14:17:30|2574.36|2574.36|2574.44|2574.44|2574.44|2574.44|2574.36|2574.36|0
1606313860000|2020-11-25 14:17:40|2574.33|2574.33|2574.46|2574.46|2574.46|2574.46|2574.33|2574.33|0
1606313870000|2020-11-25 14:17:50|2574.4|2574.4|2574.98|2574.98|2575.14|2575.14|2574.35|2574.35|0
1606313880000|2020-11-25 14:18:00|2574.93|2574.93|2575.06|2575.06|2575.06|2575.06|2574.93|2574.93|0
1606313890000|2020-11-25 14:18:10|2575.1|2575.1|2576.02|2576.02|2576.13|2576.13|2575.1|2575.1|0
1606313900000|2020-11-25 14:18:20|2575.94|2575.94|2576.33|2576.33|2576.33|2576.33|2575.89|2575.89|0
1606313910000|2020-11-25 14:18:30|2576.35|2576.35|2576.55|2576.55|2576.55|2576.55|2576.35|2576.35|0
1606313920000|2020-11-25 14:18:40|2576.66|2576.66|2576.74|2576.74|2576.74|2576.74|2576.46|2576.46|0
1606313930000|2020-11-25 14:18:50|2576.75|2576.75|2576.42|2576.42|2576.75|2576.75|2576.42|2576.42|0
1606313940000|2020-11-25 14:19:00|2575.59|2575.59|2574.88|2574.88|2575.59|2575.59|2574.77|2574.77|0
1606313950000|2020-11-25 14:19:10|2574.89|2574.89|2575.07|2575.07|2575.07|2575.07|2574.82|2574.82|0
1606313960000|2020-11-25 14:19:20|2575.1|2575.1|2575.19|2575.19|2575.37|2575.37|2575.1|2575.1|0
1606313970000|2020-11-25 14:19:30|2575.35|2575.35|2575.73|2575.73|2575.73|2575.73|2575.35|2575.35|0
1606313980000|2020-11-25 14:19:40|2575.67|2575.67|2575.72|2575.72|2575.72|2575.72|2575.67|2575.67|0
1606313990000|2020-11-25 14:19:50|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|0
1606314000000|2020-11-25 14:20:00|2575.73|2575.73|2575.67|2575.67|2575.73|2575.73|2575.56|2575.56|0
1606314010000|2020-11-25 14:20:10|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|0
1606314020000|2020-11-25 14:20:20|2575.57|2575.57|2575.18|2575.18|2575.57|2575.57|2575.18|2575.18|0
1606314030000|2020-11-25 14:20:30|2574.96|2574.96|2575.04|2575.04|2575.04|2575.04|2574.96|2574.96|0
1606314040000|2020-11-25 14:20:40|2575|2575|2574.89|2574.89|2575|2575|2574.89|2574.89|0
1606314050000|2020-11-25 14:20:50|2574.77|2574.77|2575.18|2575.18|2575.18|2575.18|2574.68|2574.68|0
1606314060000|2020-11-25 14:21:00|2575.35|2575.35|2575.4|2575.4|2575.57|2575.57|2575.35|2575.35|0
1606314070000|2020-11-25 14:21:10|2575.57|2575.57|2576.34|2576.34|2576.34|2576.34|2575.57|2575.57|0
1606314080000|2020-11-25 14:21:20|2576.42|2576.42|2576.7|2576.7|2576.7|2576.7|2576.42|2576.42|0
1606314090000|2020-11-25 14:21:30|2576.76|2576.76|2576.92|2576.92|2576.92|2576.92|2576.76|2576.76|0
1606314100000|2020-11-25 14:21:40|2576.8|2576.8|2576.86|2576.86|2576.86|2576.86|2576.8|2576.8|0
1606314110000|2020-11-25 14:21:50|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|0
1606314120000|2020-11-25 14:22:00|2577.37|2577.37|2578.8|2578.8|2578.8|2578.8|2577.34|2577.34|0
1606314130000|2020-11-25 14:22:10|2579.13|2579.13|2580.86|2580.86|2580.86|2580.86|2579.13|2579.13|0
1606314140000|2020-11-25 14:22:20|2581.18|2581.18|2581.65|2581.65|2581.76|2581.76|2581.18|2581.18|0
1606314150000|2020-11-25 14:22:30|2581.61|2581.61|2581.21|2581.21|2581.61|2581.61|2581.21|2581.21|0
1606314160000|2020-11-25 14:22:40|2581.24|2581.24|2581.38|2581.38|2581.38|2581.38|2581.21|2581.21|0
1606314170000|2020-11-25 14:22:50|2581.4|2581.4|2582.25|2582.25|2582.25|2582.25|2581.4|2581.4|0
1606314180000|2020-11-25 14:23:00|2582.08|2582.08|2581.1|2581.1|2582.08|2582.08|2580.98|2580.98|0
1606314190000|2020-11-25 14:23:10|2581.33|2581.33|2581.27|2581.27|2581.33|2581.33|2581.27|2581.27|0
1606314200000|2020-11-25 14:23:20|2581.25|2581.25|2581.21|2581.21|2581.25|2581.25|2581.04|2581.04|0
1606314220000|2020-11-25 14:23:40|2581.27|2581.27|2581.6|2581.6|2581.6|2581.6|2581.15|2581.15|0
1606314230000|2020-11-25 14:23:50|2581.61|2581.61|2581.65|2581.65|2581.65|2581.65|2581.61|2581.61|0
1606314240000|2020-11-25 14:24:00|2581.74|2581.74|2582.24|2582.24|2582.24|2582.24|2581.74|2581.74|0
1606314250000|2020-11-25 14:24:10|2582.35|2582.35|2583.92|2583.92|2583.92|2583.92|2582.35|2582.35|0
1606314260000|2020-11-25 14:24:20|2584.01|2584.01|2583.56|2583.56|2584.01|2584.01|2583.56|2583.56|0
1606314270000|2020-11-25 14:24:30|2583.61|2583.61|2583.44|2583.44|2583.61|2583.61|2583.44|2583.44|0
1606314290000|2020-11-25 14:24:50|2583.33|2583.33|2582.77|2582.77|2583.33|2583.33|2582.77|2582.77|0
1606314300000|2020-11-25 14:25:00|2582.99|2582.99|2583.12|2583.12|2583.16|2583.16|2582.99|2582.99|0
1606314310000|2020-11-25 14:25:10|2583.29|2583.29|2583.79|2583.79|2583.79|2583.79|2583.29|2583.29|0
1606314320000|2020-11-25 14:25:20|2583.62|2583.62|2582.51|2582.51|2583.62|2583.62|2582.51|2582.51|0
1606314330000|2020-11-25 14:25:30|2582.84|2582.84|2582.73|2582.73|2582.84|2582.84|2582.73|2582.73|0
1606314340000|2020-11-25 14:25:40|2582.56|2582.56|2582.51|2582.51|2582.56|2582.56|2582.51|2582.51|0
1606314350000|2020-11-25 14:25:50|2582.39|2582.39|2582.39|2582.39|2582.39|2582.39|2582.39|2582.39|0
1606314370000|2020-11-25 14:26:10|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|2582.6|0
1606314390000|2020-11-25 14:26:30|2582.49|2582.49|2582.25|2582.25|2582.49|2582.49|2582.25|2582.25|0
1606314400000|2020-11-25 14:26:40|2582.36|2582.36|2582.25|2582.25|2582.36|2582.36|2581.92|2581.92|0
1606314410000|2020-11-25 14:26:50|2582.46|2582.46|2582.51|2582.51|2582.63|2582.63|2582.46|2582.46|0
1606314420000|2020-11-25 14:27:00|2582.36|2582.36|2581.98|2581.98|2582.36|2582.36|2581.98|2581.98|0
1606314430000|2020-11-25 14:27:10|2581.7|2581.7|2581.82|2581.82|2581.93|2581.93|2581.7|2581.7|0
1606314450000|2020-11-25 14:27:30|2581.65|2581.65|2581.47|2581.47|2581.65|2581.65|2581.43|2581.43|0
1606314460000|2020-11-25 14:27:40|2581.87|2581.87|2581.81|2581.81|2581.87|2581.87|2581.81|2581.81|0
1606314470000|2020-11-25 14:27:50|2581.75|2581.75|2581.84|2581.84|2581.84|2581.84|2581.7|2581.7|0
1606314480000|2020-11-25 14:28:00|2581.78|2581.78|2580.42|2580.42|2581.78|2581.78|2579.73|2579.73|0
1606314490000|2020-11-25 14:28:10|2580.25|2580.25|2580.74|2580.74|2580.74|2580.74|2579.82|2579.82|0
1606314500000|2020-11-25 14:28:20|2580.57|2580.57|2581.66|2581.66|2581.66|2581.66|2580.57|2580.57|0
1606314510000|2020-11-25 14:28:30|2582.06|2582.06|2582.58|2582.58|2582.64|2582.64|2582.06|2582.06|0
1606314520000|2020-11-25 14:28:40|2582.75|2582.75|2582.92|2582.92|2582.92|2582.92|2582.75|2582.75|0
1606314530000|2020-11-25 14:28:50|2582.83|2582.83|2582.95|2582.95|2582.95|2582.95|2582.83|2582.83|0
1606314540000|2020-11-25 14:29:00|2582.79|2582.79|2583.32|2583.32|2583.32|2583.32|2582.79|2582.79|0
1606314550000|2020-11-25 14:29:10|2583.28|2583.28|2583.24|2583.24|2583.28|2583.28|2583.24|2583.24|0
1606314560000|2020-11-25 14:29:20|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|2583.23|0
1606314570000|2020-11-25 14:29:30|2583.56|2583.56|2582.53|2582.53|2583.56|2583.56|2582.51|2582.51|0
1606314580000|2020-11-25 14:29:40|2582.54|2582.54|2582.1|2582.1|2582.57|2582.57|2581.94|2581.94|0
1606314590000|2020-11-25 14:29:50|2582.27|2582.27|2582.44|2582.44|2582.44|2582.44|2582.27|2582.27|0
1606314600000|2020-11-25 14:30:00|2581.94|2581.94|2577.64|2577.64|2581.94|2581.94|2577.64|2577.64|0
1606314610000|2020-11-25 14:30:10|2577.61|2577.61|2578.41|2578.41|2578.84|2578.84|2576.07|2576.07|0
1606314620000|2020-11-25 14:30:20|2578.08|2578.08|2577.19|2577.19|2578.19|2578.19|2576.61|2576.61|0
1606314630000|2020-11-25 14:30:30|2577.36|2577.36|2575.3|2575.3|2577.41|2577.41|2574.72|2574.72|0
1606314640000|2020-11-25 14:30:40|2575.52|2575.52|2575.53|2575.53|2575.69|2575.69|2575.28|2575.28|0
1606314650000|2020-11-25 14:30:50|2575.7|2575.7|2577.01|2577.01|2577.01|2577.01|2575.65|2575.65|0
1606314660000|2020-11-25 14:31:00|2577.04|2577.04|2576.82|2576.82|2577.72|2577.72|2576.82|2576.82|0
1606314670000|2020-11-25 14:31:10|2576.67|2576.67|2576.73|2576.73|2576.73|2576.73|2576.49|2576.49|0
1606314680000|2020-11-25 14:31:20|2576.64|2576.64|2576.45|2576.45|2576.78|2576.78|2576.04|2576.04|0
1606314690000|2020-11-25 14:31:30|2576.52|2576.52|2575.42|2575.42|2576.56|2576.56|2575.42|2575.42|0
1606314700000|2020-11-25 14:31:40|2575.75|2575.75|2575.65|2575.65|2576.09|2576.09|2575.19|2575.19|0
1606314710000|2020-11-25 14:31:50|2575.31|2575.31|2575.46|2575.46|2575.48|2575.48|2575.31|2575.31|0
1606314720000|2020-11-25 14:32:00|2575.13|2575.13|2573.54|2573.54|2575.13|2575.13|2573.53|2573.53|0
1606314730000|2020-11-25 14:32:10|2573.6|2573.6|2573.56|2573.56|2573.6|2573.6|2573.56|2573.56|0
1606314740000|2020-11-25 14:32:20|2573.45|2573.45|2573.91|2573.91|2574.42|2574.42|2573.45|2573.45|0
1606314750000|2020-11-25 14:32:30|2574.02|2574.02|2574.27|2574.27|2574.44|2574.44|2574.02|2574.02|0
1606314760000|2020-11-25 14:32:40|2574.34|2574.34|2575.16|2575.16|2575.19|2575.19|2574.34|2574.34|0
1606314770000|2020-11-25 14:32:50|2575.02|2575.02|2574|2574|2575.02|2575.02|2574|2574|0
1606314780000|2020-11-25 14:33:00|2573.96|2573.96|2573.62|2573.62|2573.96|2573.96|2573.45|2573.45|0
1606314790000|2020-11-25 14:33:10|2573.66|2573.66|2574.31|2574.31|2574.31|2574.31|2573.66|2573.66|0
1606314800000|2020-11-25 14:33:20|2574.42|2574.42|2575.26|2575.26|2575.26|2575.26|2574.42|2574.42|0
1606314810000|2020-11-25 14:33:30|2575.1|2575.1|2574.71|2574.71|2575.1|2575.1|2574.6|2574.6|0
1606314820000|2020-11-25 14:33:40|2574.66|2574.66|2575.34|2575.34|2575.34|2575.34|2574.66|2574.66|0
1606314830000|2020-11-25 14:33:50|2575.22|2575.22|2575.07|2575.07|2575.29|2575.29|2575.07|2575.07|0
1606314840000|2020-11-25 14:34:00|2575.23|2575.23|2575.7|2575.7|2575.95|2575.95|2575.23|2575.23|0
1606314850000|2020-11-25 14:34:10|2575.75|2575.75|2576.25|2576.25|2576.25|2576.25|2575.75|2575.75|0
1606314870000|2020-11-25 14:34:30|2576.53|2576.53|2576.62|2576.62|2576.62|2576.62|2576.53|2576.53|0
1606314880000|2020-11-25 14:34:40|2576.66|2576.66|2577.59|2577.59|2578.21|2578.21|2576.66|2576.66|0
1606314890000|2020-11-25 14:34:50|2577.68|2577.68|2577.73|2577.73|2577.9|2577.9|2577.68|2577.68|0
1606314900000|2020-11-25 14:35:00|2577.9|2577.9|2578.77|2578.77|2578.82|2578.82|2577.9|2577.9|0
1606314910000|2020-11-25 14:35:10|2578.94|2578.94|2579.08|2579.08|2579.08|2579.08|2578.94|2578.94|0
1606314920000|2020-11-25 14:35:20|2579.03|2579.03|2579.15|2579.15|2579.15|2579.15|2579.03|2579.03|0
1606314930000|2020-11-25 14:35:30|2578.82|2578.82|2578.29|2578.29|2578.82|2578.82|2578.29|2578.29|0
1606314940000|2020-11-25 14:35:40|2578.46|2578.46|2579.52|2579.52|2579.52|2579.52|2578.4|2578.4|0
1606314950000|2020-11-25 14:35:50|2579.75|2579.75|2578.68|2578.68|2579.75|2579.75|2578.68|2578.68|0
1606314960000|2020-11-25 14:36:00|2578.45|2578.45|2577.31|2577.31|2578.45|2578.45|2577.31|2577.31|0
1606314970000|2020-11-25 14:36:10|2576.98|2576.98|2577.15|2577.15|2577.15|2577.15|2576.81|2576.81|0
1606314980000|2020-11-25 14:36:20|2576.7|2576.7|2576.15|2576.15|2576.7|2576.7|2576.15|2576.15|0
1606314990000|2020-11-25 14:36:30|2575.99|2575.99|2576.32|2576.32|2576.36|2576.36|2575.76|2575.76|0
1606315000000|2020-11-25 14:36:40|2575.99|2575.99|2575.77|2575.77|2575.99|2575.99|2575.77|2575.77|0
1606315010000|2020-11-25 14:36:50|2575.66|2575.66|2575.99|2575.99|2575.99|2575.99|2575.66|2575.66|0
1606315030000|2020-11-25 14:37:10|2576.15|2576.15|2575.55|2575.55|2576.15|2576.15|2575.55|2575.55|0
1606315040000|2020-11-25 14:37:20|2575.38|2575.38|2574.84|2574.84|2575.38|2575.38|2574.45|2574.45|0
1606315050000|2020-11-25 14:37:30|2575.01|2575.01|2575.48|2575.48|2575.52|2575.52|2575.01|2575.01|0
1606315060000|2020-11-25 14:37:40|2575.31|2575.31|2575.22|2575.22|2575.37|2575.37|2575.17|2575.17|0
1606315070000|2020-11-25 14:37:50|2575.05|2575.05|2574.16|2574.16|2575.05|2575.05|2574.16|2574.16|0
1606315080000|2020-11-25 14:38:00|2574.22|2574.22|2573.98|2573.98|2574.33|2574.33|2573.98|2573.98|0
1606315090000|2020-11-25 14:38:10|2573.82|2573.82|2573.82|2573.82|2573.87|2573.87|2573.82|2573.82|0
1606315100000|2020-11-25 14:38:20|2573.85|2573.85|2572.79|2572.79|2573.85|2573.85|2572.79|2572.79|0
1606315110000|2020-11-25 14:38:30|2572.72|2572.72|2572.61|2572.61|2572.72|2572.72|2572.11|2572.11|0
1606315120000|2020-11-25 14:38:40|2572.44|2572.44|2572.39|2572.39|2572.44|2572.44|2572.27|2572.27|0
1606315130000|2020-11-25 14:38:50|2572.22|2572.22|2571.86|2571.86|2572.22|2572.22|2571.52|2571.52|0
1606315140000|2020-11-25 14:39:00|2571.85|2571.85|2570.54|2570.54|2571.85|2571.85|2570.54|2570.54|0
1606315150000|2020-11-25 14:39:10|2570.51|2570.51|2570.55|2570.55|2570.55|2570.55|2570.4|2570.4|0
1606315160000|2020-11-25 14:39:20|2570.51|2570.51|2570.4|2570.4|2570.51|2570.51|2570.11|2570.11|0
1606315170000|2020-11-25 14:39:30|2570.52|2570.52|2570.36|2570.36|2570.52|2570.52|2570.23|2570.23|0
1606315180000|2020-11-25 14:39:40|2570.19|2570.19|2569.74|2569.74|2570.19|2570.19|2569.74|2569.74|0
1606315190000|2020-11-25 14:39:50|2569.62|2569.62|2569.18|2569.18|2569.62|2569.62|2569.18|2569.18|0
1606315200000|2020-11-25 14:40:00|2569.24|2569.24|2568.21|2568.21|2569.24|2569.24|2568.19|2568.19|0
1606315210000|2020-11-25 14:40:10|2568.3|2568.3|2567.96|2567.96|2568.3|2568.3|2567.96|2567.96|0
1606315220000|2020-11-25 14:40:20|2567.25|2567.25|2567.04|2567.04|2567.25|2567.25|2566.89|2566.89|0
1606315230000|2020-11-25 14:40:30|2567.16|2567.16|2568.82|2568.82|2568.82|2568.82|2567.16|2567.16|0
1606315240000|2020-11-25 14:40:40|2569.15|2569.15|2569.24|2569.24|2569.41|2569.41|2569.15|2569.15|0
1606315250000|2020-11-25 14:40:50|2569.57|2569.57|2571.49|2571.49|2571.49|2571.49|2569.57|2569.57|0
1606315260000|2020-11-25 14:41:00|2571.65|2571.65|2571.84|2571.84|2572.16|2572.16|2571.65|2571.65|0
1606315270000|2020-11-25 14:41:10|2571.67|2571.67|2571.27|2571.27|2571.67|2571.67|2571.27|2571.27|0
1606315280000|2020-11-25 14:41:20|2571.44|2571.44|2572.34|2572.34|2572.34|2572.34|2571.27|2571.27|0
1606315290000|2020-11-25 14:41:30|2572.38|2572.38|2572.87|2572.87|2572.94|2572.94|2572.38|2572.38|0
1606315300000|2020-11-25 14:41:40|2572.88|2572.88|2572.95|2572.95|2572.95|2572.95|2572.72|2572.72|0
1606315310000|2020-11-25 14:41:50|2573.11|2573.11|2573.06|2573.06|2573.11|2573.11|2573.06|2573.06|0
1606315320000|2020-11-25 14:42:00|2572.89|2572.89|2573.96|2573.96|2573.96|2573.96|2572.77|2572.77|0
1606315330000|2020-11-25 14:42:10|2574.01|2574.01|2574.15|2574.15|2574.32|2574.32|2574.01|2574.01|0
1606315340000|2020-11-25 14:42:20|2574.2|2574.2|2573.92|2573.92|2574.25|2574.25|2573.92|2573.92|0
1606315350000|2020-11-25 14:42:30|2574.03|2574.03|2573.68|2573.68|2574.26|2574.26|2573.68|2573.68|0
1606315360000|2020-11-25 14:42:40|2573.35|2573.35|2572.57|2572.57|2573.35|2573.35|2572.57|2572.57|0
1606315370000|2020-11-25 14:42:50|2572.53|2572.53|2573.47|2573.47|2573.47|2573.47|2572.52|2572.52|0
1606315380000|2020-11-25 14:43:00|2573.64|2573.64|2573.64|2573.64|2573.64|2573.64|2573.31|2573.31|0
1606315390000|2020-11-25 14:43:10|2573.74|2573.74|2573.86|2573.86|2574.02|2574.02|2573.74|2573.74|0
1606315400000|2020-11-25 14:43:20|2573.69|2573.69|2573.39|2573.39|2573.89|2573.89|2573.39|2573.39|0
1606315410000|2020-11-25 14:43:30|2573.11|2573.11|2573.26|2573.26|2573.26|2573.26|2573.11|2573.11|0
1606315420000|2020-11-25 14:43:40|2573.3|2573.3|2576|2576|2576.12|2576.12|2573.3|2573.3|0
1606315430000|2020-11-25 14:43:50|2576.08|2576.08|2576.21|2576.21|2576.21|2576.21|2576.08|2576.08|0
1606315440000|2020-11-25 14:44:00|2576.38|2576.38|2576.38|2576.38|2576.38|2576.38|2576.38|2576.38|0
1606315450000|2020-11-25 14:44:10|2576.33|2576.33|2576.58|2576.58|2576.58|2576.58|2576.33|2576.33|0
1606315460000|2020-11-25 14:44:20|2576.69|2576.69|2576.69|2576.69|2576.86|2576.86|2576.58|2576.58|0
1606315470000|2020-11-25 14:44:30|2576.71|2576.71|2577.11|2577.11|2577.11|2577.11|2576.71|2576.71|0
1606315480000|2020-11-25 14:44:40|2577.33|2577.33|2578.59|2578.59|2578.59|2578.59|2577.33|2577.33|0
1606315490000|2020-11-25 14:44:50|2578.52|2578.52|2578.85|2578.85|2578.85|2578.85|2578.52|2578.52|0
1606315500000|2020-11-25 14:45:00|2578.97|2578.97|2579.2|2579.2|2579.24|2579.24|2578.97|2578.97|0
1606315510000|2020-11-25 14:45:10|2579.04|2579.04|2578.44|2578.44|2579.04|2579.04|2578.27|2578.27|0
1606315520000|2020-11-25 14:45:20|2578.51|2578.51|2578.35|2578.35|2578.51|2578.51|2578.35|2578.35|0
1606315530000|2020-11-25 14:45:30|2578.3|2578.3|2579.66|2579.66|2579.66|2579.66|2578.3|2578.3|0
1606315540000|2020-11-25 14:45:40|2579.68|2579.68|2578.99|2578.99|2579.68|2579.68|2578.82|2578.82|0
1606315550000|2020-11-25 14:45:50|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|2578.82|0
1606315560000|2020-11-25 14:46:00|2578.66|2578.66|2578.88|2578.88|2578.88|2578.88|2578.66|2578.66|0
1606315570000|2020-11-25 14:46:10|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|2578.75|0
1606315580000|2020-11-25 14:46:20|2578.58|2578.58|2577.75|2577.75|2578.64|2578.64|2577.75|2577.75|0
1606315590000|2020-11-25 14:46:30|2577.97|2577.97|2578.46|2578.46|2578.46|2578.46|2577.97|2577.97|0
1606315600000|2020-11-25 14:46:40|2578.54|2578.54|2577.89|2577.89|2578.54|2578.54|2577.89|2577.89|0
1606315610000|2020-11-25 14:46:50|2577.85|2577.85|2578.4|2578.4|2578.4|2578.4|2577.56|2577.56|0
1606315620000|2020-11-25 14:47:00|2578.39|2578.39|2577.63|2577.63|2578.39|2578.39|2577.63|2577.63|0
1606315630000|2020-11-25 14:47:10|2577.55|2577.55|2577.18|2577.18|2577.55|2577.55|2577.18|2577.18|0
1606315640000|2020-11-25 14:47:20|2577.06|2577.06|2576.01|2576.01|2577.06|2577.06|2576.01|2576.01|0
1606315650000|2020-11-25 14:47:30|2575.34|2575.34|2574.74|2574.74|2575.34|2575.34|2574.74|2574.74|0
1606315660000|2020-11-25 14:47:40|2574.79|2574.79|2575.3|2575.3|2575.3|2575.3|2574.79|2574.79|0
1606315670000|2020-11-25 14:47:50|2575.35|2575.35|2575.26|2575.26|2575.48|2575.48|2575.26|2575.26|0
1606315680000|2020-11-25 14:48:00|2575.13|2575.13|2574.96|2574.96|2575.13|2575.13|2574.96|2574.96|0
1606315690000|2020-11-25 14:48:10|2574.79|2574.79|2573.52|2573.52|2574.79|2574.79|2573.52|2573.52|0
1606315700000|2020-11-25 14:48:20|2573.41|2573.41|2573.95|2573.95|2573.95|2573.95|2573.41|2573.41|0
1606315710000|2020-11-25 14:48:30|2574.18|2574.18|2575.14|2575.14|2575.14|2575.14|2574.18|2574.18|0
1606315720000|2020-11-25 14:48:40|2575.21|2575.21|2576.9|2576.9|2576.95|2576.95|2575.21|2575.21|0
1606315730000|2020-11-25 14:48:50|2576.78|2576.78|2577|2577|2577|2577|2576.78|2576.78|0
1606315740000|2020-11-25 14:49:00|2576.83|2576.83|2575.6|2575.6|2576.83|2576.83|2575.6|2575.6|0
1606315750000|2020-11-25 14:49:10|2575.65|2575.65|2575.19|2575.19|2575.65|2575.65|2575.08|2575.08|0
1606315760000|2020-11-25 14:49:20|2575.36|2575.36|2574.86|2574.86|2575.36|2575.36|2574.86|2574.86|0
1606315770000|2020-11-25 14:49:30|2574.9|2574.9|2574.75|2574.75|2574.9|2574.9|2574.75|2574.75|0
1606315780000|2020-11-25 14:49:40|2575.08|2575.08|2574.55|2574.55|2575.08|2575.08|2574.55|2574.55|0
1606315790000|2020-11-25 14:49:50|2574.49|2574.49|2574.63|2574.63|2574.65|2574.65|2574.49|2574.49|0
1606315800000|2020-11-25 14:50:00|2574.17|2574.17|2573.74|2573.74|2574.17|2574.17|2573.74|2573.74|0
1606315810000|2020-11-25 14:50:10|2573.91|2573.91|2574.19|2574.19|2574.19|2574.19|2573.91|2573.91|0
1606315820000|2020-11-25 14:50:20|2574.03|2574.03|2574.06|2574.06|2574.06|2574.06|2573.9|2573.9|0
1606315830000|2020-11-25 14:50:30|2574.55|2574.55|2575.21|2575.21|2575.21|2575.21|2574.55|2574.55|0
1606315840000|2020-11-25 14:50:40|2575.25|2575.25|2575.25|2575.25|2575.35|2575.35|2575.12|2575.12|0
1606315850000|2020-11-25 14:50:50|2575.28|2575.28|2573.31|2573.31|2575.28|2575.28|2573.31|2573.31|0
1606315860000|2020-11-25 14:51:00|2573.19|2573.19|2570.45|2570.45|2573.19|2573.19|2570.06|2570.06|0
1606315870000|2020-11-25 14:51:10|2570.95|2570.95|2571.56|2571.56|2571.61|2571.61|2570.44|2570.44|0
1606315880000|2020-11-25 14:51:20|2571.61|2571.61|2570.94|2570.94|2571.61|2571.61|2570.94|2570.94|0
1606315890000|2020-11-25 14:51:30|2570.77|2570.77|2572.04|2572.04|2572.04|2572.04|2570.71|2570.71|0
1606315900000|2020-11-25 14:51:40|2572.16|2572.16|2571.32|2571.32|2572.16|2572.16|2571.32|2571.32|0
1606315910000|2020-11-25 14:51:50|2571.43|2571.43|2571.27|2571.27|2571.43|2571.43|2571.11|2571.11|0
1606315920000|2020-11-25 14:52:00|2571.11|2571.11|2570.69|2570.69|2571.17|2571.17|2570.69|2570.69|0
1606315930000|2020-11-25 14:52:10|2570.57|2570.57|2570.49|2570.49|2570.57|2570.57|2570.49|2570.49|0
1606315940000|2020-11-25 14:52:20|2570.43|2570.43|2569.2|2569.2|2570.43|2570.43|2569.2|2569.2|0
1606315950000|2020-11-25 14:52:30|2569.37|2569.37|2568.83|2568.83|2569.37|2569.37|2568.83|2568.83|0
1606315960000|2020-11-25 14:52:40|2568.78|2568.78|2568.83|2568.83|2568.89|2568.89|2568.78|2568.78|0
1606315980000|2020-11-25 14:53:00|2568.72|2568.72|2566.63|2566.63|2568.72|2568.72|2566.63|2566.63|0
1606315990000|2020-11-25 14:53:10|2566.5|2566.5|2565.23|2565.23|2566.5|2566.5|2565.23|2565.23|0
1606316000000|2020-11-25 14:53:20|2565.18|2565.18|2564.84|2564.84|2565.18|2565.18|2564.78|2564.78|0
1606316010000|2020-11-25 14:53:30|2564.68|2564.68|2564.72|2564.72|2564.73|2564.73|2564.33|2564.33|0
1606316020000|2020-11-25 14:53:40|2564.78|2564.78|2564.08|2564.08|2564.78|2564.78|2564.08|2564.08|0
1606316030000|2020-11-25 14:53:50|2564.19|2564.19|2564.29|2564.29|2564.29|2564.29|2564.19|2564.19|0
1606316040000|2020-11-25 14:54:00|2564.23|2564.23|2564.22|2564.22|2564.23|2564.23|2564.05|2564.05|0
1606316050000|2020-11-25 14:54:10|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|0
1606316060000|2020-11-25 14:54:20|2564.44|2564.44|2565.22|2565.22|2565.22|2565.22|2564.44|2564.44|0
1606316070000|2020-11-25 14:54:30|2565.2|2565.2|2565.33|2565.33|2565.33|2565.33|2565.16|2565.16|0
1606316080000|2020-11-25 14:54:40|2565.5|2565.5|2565.12|2565.12|2565.5|2565.5|2565.12|2565.12|0
1606316090000|2020-11-25 14:54:50|2564.96|2564.96|2564.62|2564.62|2564.96|2564.96|2564.62|2564.62|0
1606316100000|2020-11-25 14:55:00|2564.61|2564.61|2563.88|2563.88|2564.62|2564.62|2563.88|2563.88|0
1606316110000|2020-11-25 14:55:10|2563.82|2563.82|2563.65|2563.65|2563.82|2563.82|2563.65|2563.65|0
1606316120000|2020-11-25 14:55:20|2563.54|2563.54|2562.54|2562.54|2563.54|2563.54|2562.31|2562.31|0
1606316130000|2020-11-25 14:55:30|2562.56|2562.56|2562.06|2562.06|2562.56|2562.56|2562.06|2562.06|0
1606316140000|2020-11-25 14:55:40|2561.91|2561.91|2562.25|2562.25|2562.25|2562.25|2561.66|2561.66|0
1606316150000|2020-11-25 14:55:50|2562.23|2562.23|2562.06|2562.06|2562.23|2562.23|2562.06|2562.06|0
1606316160000|2020-11-25 14:56:00|2562.02|2562.02|2561.83|2561.83|2562.02|2562.02|2561.36|2561.36|0
1606316170000|2020-11-25 14:56:10|2561.65|2561.65|2561.99|2561.99|2561.99|2561.99|2561.6|2561.6|0
1606316180000|2020-11-25 14:56:20|2561.93|2561.93|2561.59|2561.59|2561.93|2561.93|2561.48|2561.48|0
1606316190000|2020-11-25 14:56:30|2561.71|2561.71|2561.38|2561.38|2561.76|2561.76|2561.38|2561.38|0
1606316200000|2020-11-25 14:56:40|2561.23|2561.23|2561.25|2561.25|2561.25|2561.25|2561.13|2561.13|0
1606316210000|2020-11-25 14:56:50|2561.19|2561.19|2560.94|2560.94|2561.19|2561.19|2560.94|2560.94|0
1606316220000|2020-11-25 14:57:00|2560.52|2560.52|2559.63|2559.63|2560.52|2560.52|2559.63|2559.63|0
1606316230000|2020-11-25 14:57:10|2559.58|2559.58|2558.73|2558.73|2559.58|2559.58|2558.73|2558.73|0
1606316240000|2020-11-25 14:57:20|2558.78|2558.78|2558.77|2558.77|2558.78|2558.78|2558.54|2558.54|0
1606316250000|2020-11-25 14:57:30|2558.6|2558.6|2558.43|2558.43|2558.6|2558.6|2558.43|2558.43|0
1606316260000|2020-11-25 14:57:40|2558.54|2558.54|2559.53|2559.53|2559.59|2559.59|2558.54|2558.54|0
1606316270000|2020-11-25 14:57:50|2559.7|2559.7|2559.05|2559.05|2559.72|2559.72|2558.98|2558.98|0
1606316280000|2020-11-25 14:58:00|2559.22|2559.22|2559.34|2559.34|2559.34|2559.34|2559.1|2559.1|0
1606316290000|2020-11-25 14:58:10|2559.29|2559.29|2559.97|2559.97|2559.97|2559.97|2558.87|2558.87|0
1606316300000|2020-11-25 14:58:20|2560.03|2560.03|2559.92|2559.92|2560.09|2560.09|2559.92|2559.92|0
1606316310000|2020-11-25 14:58:30|2559.88|2559.88|2559.99|2559.99|2559.99|2559.99|2559.82|2559.82|0
1606316320000|2020-11-25 14:58:40|2560.32|2560.32|2560.32|2560.32|2560.46|2560.46|2560.32|2560.32|0
1606316330000|2020-11-25 14:58:50|2560.26|2560.26|2560.03|2560.03|2560.26|2560.26|2560.03|2560.03|0
1606316340000|2020-11-25 14:59:00|2560.09|2560.09|2559.32|2559.32|2560.17|2560.17|2559.32|2559.32|0
1606316350000|2020-11-25 14:59:10|2559.24|2559.24|2558.8|2558.8|2559.24|2559.24|2558.52|2558.52|0
1606316360000|2020-11-25 14:59:20|2558.86|2558.86|2559.14|2559.14|2559.14|2559.14|2558.86|2558.86|0
1606316370000|2020-11-25 14:59:30|2559.17|2559.17|2559.75|2559.75|2559.75|2559.75|2558.61|2558.61|0
1606316380000|2020-11-25 14:59:40|2559.81|2559.81|2560.45|2560.45|2560.69|2560.69|2559.81|2559.81|0
1606316390000|2020-11-25 14:59:50|2560.5|2560.5|2561.14|2561.14|2561.26|2561.26|2560.5|2560.5|0
1606316400000|2020-11-25 15:00:00|2561.2|2561.2|2560.64|2560.64|2561.2|2561.2|2560.64|2560.64|0
1606316410000|2020-11-25 15:00:10|2560.7|2560.7|2561.09|2561.09|2561.2|2561.2|2560.7|2560.7|0
1606316420000|2020-11-25 15:00:20|2561.13|2561.13|2561.03|2561.03|2561.26|2561.26|2560.71|2560.71|0
1606316430000|2020-11-25 15:00:30|2560.97|2560.97|2560.64|2560.64|2560.97|2560.97|2560.59|2560.59|0
1606316440000|2020-11-25 15:00:40|2560.81|2560.81|2560.6|2560.6|2560.81|2560.81|2560.48|2560.48|0
1606316450000|2020-11-25 15:00:50|2560.68|2560.68|2560.77|2560.77|2560.77|2560.77|2560.65|2560.65|0
1606316460000|2020-11-25 15:01:00|2560.71|2560.71|2559.86|2559.86|2560.71|2560.71|2559.47|2559.47|0
1606316470000|2020-11-25 15:01:10|2559.92|2559.92|2559.92|2559.92|2559.92|2559.92|2559.59|2559.59|0
1606316480000|2020-11-25 15:01:20|2559.94|2559.94|2559.18|2559.18|2559.94|2559.94|2559.18|2559.18|0
1606316490000|2020-11-25 15:01:30|2559.01|2559.01|2559.51|2559.51|2559.51|2559.51|2559.01|2559.01|0
1606316500000|2020-11-25 15:01:40|2559.01|2559.01|2558.8|2558.8|2559.01|2559.01|2558.63|2558.63|0
1606316510000|2020-11-25 15:01:50|2558.84|2558.84|2558.25|2558.25|2558.84|2558.84|2558.18|2558.18|0
1606316520000|2020-11-25 15:02:00|2558.13|2558.13|2556.91|2556.91|2558.13|2558.13|2556.91|2556.91|0
1606316530000|2020-11-25 15:02:10|2557.08|2557.08|2557.36|2557.36|2557.36|2557.36|2556.91|2556.91|0
1606316540000|2020-11-25 15:02:20|2557.08|2557.08|2557.16|2557.16|2557.28|2557.28|2556.94|2556.94|0
1606316550000|2020-11-25 15:02:30|2557.33|2557.33|2556.7|2556.7|2557.37|2557.37|2556.7|2556.7|0
1606316560000|2020-11-25 15:02:40|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|0
1606316570000|2020-11-25 15:02:50|2556.57|2556.57|2557.39|2557.39|2557.39|2557.39|2556.57|2556.57|0
1606316580000|2020-11-25 15:03:00|2557.45|2557.45|2559.46|2559.46|2559.46|2559.46|2557.45|2557.45|0
1606316590000|2020-11-25 15:03:10|2559.68|2559.68|2559.96|2559.96|2560.07|2560.07|2559.68|2559.68|0
1606316600000|2020-11-25 15:03:20|2560.01|2560.01|2560.16|2560.16|2560.22|2560.22|2560.01|2560.01|0
1606316610000|2020-11-25 15:03:30|2559.87|2559.87|2556.34|2556.34|2559.87|2559.87|2556.34|2556.34|0
1606316620000|2020-11-25 15:03:40|2556.22|2556.22|2556.74|2556.74|2556.74|2556.74|2556.05|2556.05|0
1606316630000|2020-11-25 15:03:50|2556.58|2556.58|2556.75|2556.75|2556.75|2556.75|2556.58|2556.58|0
1606316640000|2020-11-25 15:04:00|2556.58|2556.58|2556.01|2556.01|2556.58|2556.58|2556.01|2556.01|0
1606316650000|2020-11-25 15:04:10|2555.83|2555.83|2556.02|2556.02|2556.02|2556.02|2555.54|2555.54|0
1606316660000|2020-11-25 15:04:20|2555.93|2555.93|2556.98|2556.98|2557.1|2557.1|2555.77|2555.77|0
1606316670000|2020-11-25 15:04:30|2556.93|2556.93|2555.67|2555.67|2556.93|2556.93|2555.67|2555.67|0
1606316680000|2020-11-25 15:04:40|2555.72|2555.72|2555.78|2555.78|2555.78|2555.78|2555.72|2555.72|0
1606316690000|2020-11-25 15:04:50|2555.86|2555.86|2555.58|2555.58|2556.14|2556.14|2555.58|2555.58|0
1606316700000|2020-11-25 15:05:00|2555.46|2555.46|2555.35|2555.35|2555.63|2555.63|2555.35|2555.35|0
1606316710000|2020-11-25 15:05:10|2555.29|2555.29|2555.34|2555.34|2555.4|2555.4|2555.21|2555.21|0
1606316720000|2020-11-25 15:05:20|2555.5|2555.5|2556.25|2556.25|2556.83|2556.83|2555.5|2555.5|0
1606316730000|2020-11-25 15:05:30|2556.19|2556.19|2555.82|2555.82|2556.19|2556.19|2555.62|2555.62|0
1606316740000|2020-11-25 15:05:40|2555.88|2555.88|2555.1|2555.1|2555.88|2555.88|2555.03|2555.03|0
1606316750000|2020-11-25 15:05:50|2555.06|2555.06|2555.69|2555.69|2555.69|2555.69|2554.89|2554.89|0
1606316760000|2020-11-25 15:06:00|2555.73|2555.73|2556.39|2556.39|2556.39|2556.39|2555.73|2555.73|0
1606316770000|2020-11-25 15:06:10|2556.48|2556.48|2555.21|2555.21|2556.48|2556.48|2555.04|2555.04|0
1606316780000|2020-11-25 15:06:20|2555.27|2555.27|2555.1|2555.1|2555.27|2555.27|2555.1|2555.1|0
1606316790000|2020-11-25 15:06:30|2555.16|2555.16|2555.55|2555.55|2555.55|2555.55|2555.16|2555.16|0
1606316800000|2020-11-25 15:06:40|2555.72|2555.72|2555.85|2555.85|2555.9|2555.9|2555.67|2555.67|0
1606316810000|2020-11-25 15:06:50|2555.96|2555.96|2557.24|2557.24|2557.24|2557.24|2555.96|2555.96|0
1606316820000|2020-11-25 15:07:00|2557.36|2557.36|2557.18|2557.18|2557.48|2557.48|2557.15|2557.15|0
1606316830000|2020-11-25 15:07:10|2557.34|2557.34|2558.55|2558.55|2558.6|2558.6|2557.34|2557.34|0
1606316840000|2020-11-25 15:07:20|2558.61|2558.61|2558.54|2558.54|2558.77|2558.77|2558.49|2558.49|0
1606316850000|2020-11-25 15:07:30|2558.29|2558.29|2558.37|2558.37|2558.37|2558.37|2558.04|2558.04|0
1606316860000|2020-11-25 15:07:40|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|0
1606316870000|2020-11-25 15:07:50|2558.7|2558.7|2559.07|2559.07|2559.07|2559.07|2558.65|2558.65|0
1606316880000|2020-11-25 15:08:00|2559.13|2559.13|2558.66|2558.66|2559.53|2559.53|2558.66|2558.66|0
1606316890000|2020-11-25 15:08:10|2558.45|2558.45|2558.3|2558.3|2558.45|2558.45|2557.85|2557.85|0
1606316900000|2020-11-25 15:08:20|2558.13|2558.13|2557.89|2557.89|2558.13|2558.13|2557.89|2557.89|0
1606316910000|2020-11-25 15:08:30|2557.95|2557.95|2557.61|2557.61|2557.95|2557.95|2557.61|2557.61|0
1606316920000|2020-11-25 15:08:40|2557.56|2557.56|2557.6|2557.6|2557.61|2557.61|2557.5|2557.5|0
1606316930000|2020-11-25 15:08:50|2557.43|2557.43|2557.32|2557.32|2557.43|2557.43|2557.32|2557.32|0
1606316940000|2020-11-25 15:09:00|2557.15|2557.15|2557.54|2557.54|2557.54|2557.54|2557.15|2557.15|0
1606316950000|2020-11-25 15:09:10|2557.6|2557.6|2557.77|2557.77|2557.77|2557.77|2557.6|2557.6|0
1606316960000|2020-11-25 15:09:20|2557.6|2557.6|2558.94|2558.94|2558.94|2558.94|2557.6|2557.6|0
1606316970000|2020-11-25 15:09:30|2559.02|2559.02|2559.02|2559.02|2559.02|2559.02|2559.02|2559.02|0
1606316980000|2020-11-25 15:09:40|2559.19|2559.19|2558.07|2558.07|2559.23|2559.23|2557.79|2557.79|0
1606316990000|2020-11-25 15:09:50|2558.06|2558.06|2557.98|2557.98|2558.06|2558.06|2557.97|2557.97|0
1606317000000|2020-11-25 15:10:00|2558.15|2558.15|2557.92|2557.92|2558.15|2558.15|2557.92|2557.92|0
1606317010000|2020-11-25 15:10:10|2558|2558|2557.9|2557.9|2558|2558|2557.46|2557.46|0
1606317020000|2020-11-25 15:10:20|2558.25|2558.25|2559.02|2559.02|2559.02|2559.02|2558.25|2558.25|0
1606317030000|2020-11-25 15:10:30|2559.18|2559.18|2559.77|2559.77|2559.77|2559.77|2559.18|2559.18|0
1606317040000|2020-11-25 15:10:40|2559.73|2559.73|2559.78|2559.78|2559.78|2559.78|2559.61|2559.61|0
1606317050000|2020-11-25 15:10:50|2559.67|2559.67|2560.3|2560.3|2560.5|2560.5|2559.51|2559.51|0
1606317060000|2020-11-25 15:11:00|2560.47|2560.47|2560.86|2560.86|2560.86|2560.86|2560.3|2560.3|0
1606317070000|2020-11-25 15:11:10|2560.63|2560.63|2560.66|2560.66|2560.66|2560.66|2560.45|2560.45|0
1606317080000|2020-11-25 15:11:20|2561.15|2561.15|2561.35|2561.35|2561.41|2561.41|2561.15|2561.15|0
1606317090000|2020-11-25 15:11:30|2561.39|2561.39|2561.32|2561.32|2561.39|2561.39|2561.28|2561.28|0
1606317100000|2020-11-25 15:11:40|2561.26|2561.26|2561.74|2561.74|2561.74|2561.74|2561.26|2561.26|0
1606317110000|2020-11-25 15:11:50|2561.9|2561.9|2559.26|2559.26|2561.9|2561.9|2558.76|2558.76|0
1606317120000|2020-11-25 15:12:00|2559.09|2559.09|2558.88|2558.88|2559.09|2559.09|2558.88|2558.88|0
1606317130000|2020-11-25 15:12:10|2558.89|2558.89|2559.26|2559.26|2559.39|2559.39|2558.89|2558.89|0
1606317140000|2020-11-25 15:12:20|2559.32|2559.32|2559.49|2559.49|2559.65|2559.65|2559.32|2559.32|0
1606317150000|2020-11-25 15:12:30|2559.32|2559.32|2558.94|2558.94|2559.5|2559.5|2558.94|2558.94|0
1606317160000|2020-11-25 15:12:40|2558.78|2558.78|2558.49|2558.49|2558.78|2558.78|2558.49|2558.49|0
1606317170000|2020-11-25 15:12:50|2558.45|2558.45|2558.23|2558.23|2558.45|2558.45|2558.23|2558.23|0
1606317180000|2020-11-25 15:13:00|2558.06|2558.06|2558.05|2558.05|2558.1|2558.1|2557.88|2557.88|0
1606317190000|2020-11-25 15:13:10|2558.38|2558.38|2557.88|2557.88|2558.38|2558.38|2557.88|2557.88|0
1606317200000|2020-11-25 15:13:20|2557.94|2557.94|2558.33|2558.33|2558.33|2558.33|2557.94|2557.94|0
1606317210000|2020-11-25 15:13:30|2558.72|2558.72|2558.56|2558.56|2558.72|2558.72|2558.55|2558.55|0
1606317220000|2020-11-25 15:13:40|2558.6|2558.6|2558.46|2558.46|2558.6|2558.6|2558.46|2558.46|0
1606317230000|2020-11-25 15:13:50|2558.4|2558.4|2559.18|2559.18|2559.18|2559.18|2558.25|2558.25|0
1606317240000|2020-11-25 15:14:00|2558.95|2558.95|2559.11|2559.11|2559.11|2559.11|2558.95|2558.95|0
1606317250000|2020-11-25 15:14:10|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|2558.94|0
1606317260000|2020-11-25 15:14:20|2558.96|2558.96|2559.32|2559.32|2559.32|2559.32|2558.96|2558.96|0
1606317270000|2020-11-25 15:14:30|2559.2|2559.2|2559.54|2559.54|2559.54|2559.54|2559.15|2559.15|0
1606317280000|2020-11-25 15:14:40|2559.55|2559.55|2559.63|2559.63|2559.63|2559.63|2559.51|2559.51|0
1606317290000|2020-11-25 15:14:50|2559.68|2559.68|2559.77|2559.77|2559.77|2559.77|2559.68|2559.68|0
1606317300000|2020-11-25 15:15:00|2559.83|2559.83|2560.1|2560.1|2560.15|2560.15|2559.82|2559.82|0
1606317310000|2020-11-25 15:15:10|2560.06|2560.06|2559.66|2559.66|2560.06|2560.06|2559.61|2559.61|0
1606317320000|2020-11-25 15:15:20|2559.7|2559.7|2560.08|2560.08|2560.13|2560.13|2559.7|2559.7|0
1606317330000|2020-11-25 15:15:30|2560.13|2560.13|2560.39|2560.39|2560.39|2560.39|2560.13|2560.13|0
1606317340000|2020-11-25 15:15:40|2560.43|2560.43|2560.77|2560.77|2560.77|2560.77|2560.43|2560.43|0
1606317350000|2020-11-25 15:15:50|2560.83|2560.83|2560.76|2560.76|2560.88|2560.88|2560.76|2560.76|0
1606317360000|2020-11-25 15:16:00|2560.64|2560.64|2560.91|2560.91|2560.91|2560.91|2560.6|2560.6|0
1606317370000|2020-11-25 15:16:10|2561.08|2561.08|2561.37|2561.37|2561.52|2561.52|2561.08|2561.08|0
1606317380000|2020-11-25 15:16:20|2561.43|2561.43|2562.27|2562.27|2562.44|2562.44|2561.43|2561.43|0
1606317390000|2020-11-25 15:16:30|2562.11|2562.11|2562.59|2562.59|2562.59|2562.59|2562.11|2562.11|0
1606317400000|2020-11-25 15:16:40|2562.64|2562.64|2562.6|2562.6|2562.64|2562.64|2562.43|2562.43|0
1606317410000|2020-11-25 15:16:50|2562.56|2562.56|2562.57|2562.57|2562.57|2562.57|2562.46|2562.46|0
1606317420000|2020-11-25 15:17:00|2562.24|2562.24|2562|2562|2562.57|2562.57|2562|2562|0
1606317430000|2020-11-25 15:17:10|2561.95|2561.95|2562.28|2562.28|2562.28|2562.28|2561.94|2561.94|0
1606317440000|2020-11-25 15:17:20|2562.39|2562.39|2562.71|2562.71|2562.71|2562.71|2562.38|2562.38|0
1606317450000|2020-11-25 15:17:30|2562.38|2562.38|2562.17|2562.17|2562.38|2562.38|2562.01|2562.01|0
1606317460000|2020-11-25 15:17:40|2562.01|2562.01|2561.72|2561.72|2562.01|2562.01|2561.72|2561.72|0
1606317470000|2020-11-25 15:17:50|2561.73|2561.73|2561.78|2561.78|2561.78|2561.78|2561.67|2561.67|0
1606317480000|2020-11-25 15:18:00|2561.74|2561.74|2561.26|2561.26|2561.83|2561.83|2561.26|2561.26|0
1606317490000|2020-11-25 15:18:10|2561.43|2561.43|2562.22|2562.22|2562.22|2562.22|2561.07|2561.07|0
1606317500000|2020-11-25 15:18:20|2562|2562|2561.63|2561.63|2562.05|2562.05|2561.63|2561.63|0
1606317510000|2020-11-25 15:18:30|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|0
1606317520000|2020-11-25 15:18:40|2561.74|2561.74|2562|2562|2562|2562|2561.74|2561.74|0
1606317530000|2020-11-25 15:18:50|2561.84|2561.84|2562.08|2562.08|2562.12|2562.12|2561.84|2561.84|0
1606317540000|2020-11-25 15:19:00|2561.91|2561.91|2561.52|2561.52|2561.91|2561.91|2561.41|2561.41|0
1606317550000|2020-11-25 15:19:10|2561.61|2561.61|2561.22|2561.22|2561.72|2561.72|2561.06|2561.06|0
1606317560000|2020-11-25 15:19:20|2561.28|2561.28|2561.67|2561.67|2561.73|2561.73|2561.28|2561.28|0
1606317570000|2020-11-25 15:19:30|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|0
1606317580000|2020-11-25 15:19:40|2561.7|2561.7|2561.98|2561.98|2561.98|2561.98|2561.7|2561.7|0
1606317590000|2020-11-25 15:19:50|2562.02|2562.02|2562.11|2562.11|2562.18|2562.18|2562.02|2562.02|0
1606317600000|2020-11-25 15:20:00|2562.07|2562.07|2563.31|2563.31|2563.31|2563.31|2562.07|2562.07|0
1606317610000|2020-11-25 15:20:10|2563.26|2563.26|2565.48|2565.48|2565.48|2565.48|2563.26|2563.26|0
1606317620000|2020-11-25 15:20:20|2565.52|2565.52|2565.43|2565.43|2565.52|2565.52|2565.4|2565.4|0
1606317630000|2020-11-25 15:20:30|2565.56|2565.56|2565.39|2565.39|2565.56|2565.56|2565.39|2565.39|0
1606317640000|2020-11-25 15:20:40|2565.4|2565.4|2565.54|2565.54|2565.54|2565.54|2565.33|2565.33|0
1606317650000|2020-11-25 15:20:50|2565.59|2565.59|2565.42|2565.42|2565.65|2565.65|2565.42|2565.42|0
1606317660000|2020-11-25 15:21:00|2565.59|2565.59|2565.78|2565.78|2565.86|2565.86|2565.42|2565.42|0
1606317670000|2020-11-25 15:21:10|2565.55|2565.55|2565.21|2565.21|2565.55|2565.55|2565.21|2565.21|0
1606317680000|2020-11-25 15:21:20|2565.33|2565.33|2565.95|2565.95|2566.11|2566.11|2565.33|2565.33|0
1606317690000|2020-11-25 15:21:30|2565.89|2565.89|2565.55|2565.55|2565.89|2565.89|2565.55|2565.55|0
1606317700000|2020-11-25 15:21:40|2565.56|2565.56|2565.33|2565.33|2565.56|2565.56|2565.22|2565.22|0
1606317710000|2020-11-25 15:21:50|2565.26|2565.26|2565.26|2565.26|2565.38|2565.38|2565.09|2565.09|0
1606317720000|2020-11-25 15:22:00|2565.59|2565.59|2566.06|2566.06|2566.06|2566.06|2565.59|2565.59|0
1606317730000|2020-11-25 15:22:10|2565.45|2565.45|2565.51|2565.51|2565.56|2565.56|2565.39|2565.39|0
1606317740000|2020-11-25 15:22:20|2565.57|2565.57|2566.13|2566.13|2566.13|2566.13|2565.57|2565.57|0
1606317750000|2020-11-25 15:22:30|2566.1|2566.1|2566.1|2566.1|2566.21|2566.21|2565.81|2565.81|0
1606317760000|2020-11-25 15:22:40|2566.14|2566.14|2566.02|2566.02|2566.14|2566.14|2566.02|2566.02|0
1606317770000|2020-11-25 15:22:50|2565.96|2565.96|2565.54|2565.54|2565.96|2565.96|2565.54|2565.54|0
1606317780000|2020-11-25 15:23:00|2565.53|2565.53|2565.7|2565.7|2565.7|2565.7|2565.53|2565.53|0
1606317790000|2020-11-25 15:23:10|2565.81|2565.81|2565.92|2565.92|2565.92|2565.92|2565.81|2565.81|0
1606317800000|2020-11-25 15:23:20|2565.85|2565.85|2565.3|2565.3|2565.85|2565.85|2565.3|2565.3|0
1606317810000|2020-11-25 15:23:30|2565.64|2565.64|2565.58|2565.58|2565.69|2565.69|2565.58|2565.58|0
1606317820000|2020-11-25 15:23:40|2565.41|2565.41|2565.65|2565.65|2565.65|2565.65|2565.41|2565.41|0
1606317830000|2020-11-25 15:23:50|2565.49|2565.49|2565.66|2565.66|2565.66|2565.66|2565.49|2565.49|0
1606317840000|2020-11-25 15:24:00|2565.69|2565.69|2565.25|2565.25|2565.69|2565.69|2565.13|2565.13|0
1606317850000|2020-11-25 15:24:10|2565.21|2565.21|2564.16|2564.16|2565.21|2565.21|2564.16|2564.16|0
1606317860000|2020-11-25 15:24:20|2564|2564|2564.13|2564.13|2564.13|2564.13|2563.71|2563.71|0
1606317870000|2020-11-25 15:24:30|2564.19|2564.19|2565.03|2565.03|2565.03|2565.03|2564.19|2564.19|0
1606317880000|2020-11-25 15:24:40|2564.99|2564.99|2564.72|2564.72|2564.99|2564.99|2564.72|2564.72|0
1606317890000|2020-11-25 15:24:50|2564.89|2564.89|2565.29|2565.29|2565.29|2565.29|2564.89|2564.89|0
1606317900000|2020-11-25 15:25:00|2565.12|2565.12|2564.97|2564.97|2565.12|2565.12|2564.97|2564.97|0
1606317910000|2020-11-25 15:25:10|2564.93|2564.93|2564.71|2564.71|2564.93|2564.93|2564.6|2564.6|0
1606317920000|2020-11-25 15:25:20|2565.04|2565.04|2565.16|2565.16|2565.16|2565.16|2564.99|2564.99|0
1606317930000|2020-11-25 15:25:30|2565.02|2565.02|2564.82|2564.82|2565.09|2565.09|2564.82|2564.82|0
1606317940000|2020-11-25 15:25:40|2564.78|2564.78|2563.98|2563.98|2564.78|2564.78|2563.95|2563.95|0
1606317950000|2020-11-25 15:25:50|2563.94|2563.94|2564.13|2564.13|2564.17|2564.17|2563.94|2563.94|0
1606317960000|2020-11-25 15:26:00|2563.97|2563.97|2563.7|2563.7|2563.97|2563.97|2563.7|2563.7|0
1606317970000|2020-11-25 15:26:10|2563.59|2563.59|2563.35|2563.35|2563.63|2563.63|2563.35|2563.35|0
1606317980000|2020-11-25 15:26:20|2563.23|2563.23|2563.18|2563.18|2563.23|2563.23|2563.18|2563.18|0
1606317990000|2020-11-25 15:26:30|2563.01|2563.01|2562.5|2562.5|2563.01|2563.01|2562.5|2562.5|0
1606318000000|2020-11-25 15:26:40|2562.45|2562.45|2562.84|2562.84|2562.84|2562.84|2562.39|2562.39|0
1606318010000|2020-11-25 15:26:50|2562.55|2562.55|2562.34|2562.34|2562.55|2562.55|2562.34|2562.34|0
1606318020000|2020-11-25 15:27:00|2562.51|2562.51|2562.65|2562.65|2562.65|2562.65|2562.51|2562.51|0
1606318030000|2020-11-25 15:27:10|2562.69|2562.69|2562.63|2562.63|2562.69|2562.69|2562.63|2562.63|0
1606318040000|2020-11-25 15:27:20|2562.67|2562.67|2563.68|2563.68|2563.68|2563.68|2562.67|2562.67|0
1606318050000|2020-11-25 15:27:30|2563.85|2563.85|2565.74|2565.74|2565.76|2565.76|2563.85|2563.85|0
1606318060000|2020-11-25 15:27:40|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|0
1606318070000|2020-11-25 15:27:50|2565.74|2565.74|2566.35|2566.35|2566.35|2566.35|2565.74|2565.74|0
1606318080000|2020-11-25 15:28:00|2566.18|2566.18|2565.36|2565.36|2566.18|2566.18|2565.36|2565.36|0
1606318090000|2020-11-25 15:28:10|2565.32|2565.32|2565.27|2565.27|2565.32|2565.32|2564.93|2564.93|0
1606318100000|2020-11-25 15:28:20|2565.23|2565.23|2565.41|2565.41|2565.43|2565.43|2565.22|2565.22|0
1606318110000|2020-11-25 15:28:30|2565.08|2565.08|2564.97|2564.97|2565.08|2565.08|2564.75|2564.75|0
1606318120000|2020-11-25 15:28:40|2564.91|2564.91|2564.78|2564.78|2564.91|2564.91|2564.78|2564.78|0
1606318130000|2020-11-25 15:28:50|2564.77|2564.77|2564.65|2564.65|2564.77|2564.77|2564.43|2564.43|0
1606318140000|2020-11-25 15:29:00|2564.82|2564.82|2565.11|2565.11|2565.21|2565.21|2564.82|2564.82|0
1606318150000|2020-11-25 15:29:10|2565.19|2565.19|2566.47|2566.47|2566.47|2566.47|2565.19|2565.19|0
1606318180000|2020-11-25 15:29:40|2566.3|2566.3|2566.21|2566.21|2566.3|2566.3|2566.21|2566.21|0
1606318190000|2020-11-25 15:29:50|2566.15|2566.15|2565.98|2565.98|2566.15|2566.15|2565.92|2565.92|0
1606318200000|2020-11-25 15:30:00|2565.94|2565.94|2566.03|2566.03|2566.03|2566.03|2565.78|2565.78|0
1606318210000|2020-11-25 15:30:10|2565.97|2565.97|2565.89|2565.89|2565.97|2565.97|2565.89|2565.89|0
1606318220000|2020-11-25 15:30:20|2565.73|2565.73|2566.06|2566.06|2566.06|2566.06|2565.73|2565.73|0
1606318230000|2020-11-25 15:30:30|2566.13|2566.13|2566.62|2566.62|2566.62|2566.62|2566.13|2566.13|0
1606318240000|2020-11-25 15:30:40|2566.46|2566.46|2565.79|2565.79|2566.46|2566.46|2565.74|2565.74|0
1606318250000|2020-11-25 15:30:50|2565.63|2565.63|2565.58|2565.58|2565.63|2565.63|2565.58|2565.58|0
1606318260000|2020-11-25 15:31:00|2565.46|2565.46|2565.65|2565.65|2565.71|2565.71|2565.38|2565.38|0
1606318270000|2020-11-25 15:31:10|2565.74|2565.74|2565.7|2565.7|2565.74|2565.74|2565.7|2565.7|0
1606318280000|2020-11-25 15:31:20|2565.66|2565.66|2565.25|2565.25|2565.66|2565.66|2565.25|2565.25|0
1606318290000|2020-11-25 15:31:30|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|2565.06|2565.06|0
1606318300000|2020-11-25 15:31:40|2565.22|2565.22|2565.62|2565.62|2565.73|2565.73|2565.22|2565.22|0
1606318310000|2020-11-25 15:31:50|2565.5|2565.5|2564.93|2564.93|2565.5|2565.5|2564.77|2564.77|0
1606318320000|2020-11-25 15:32:00|2564.87|2564.87|2564.48|2564.48|2564.87|2564.87|2564.48|2564.48|0
1606318330000|2020-11-25 15:32:10|2564.65|2564.65|2565.47|2565.47|2565.51|2565.51|2564.65|2564.65|0
1606318340000|2020-11-25 15:32:20|2565.41|2565.41|2565.26|2565.26|2565.41|2565.41|2565.26|2565.26|0
1606318350000|2020-11-25 15:32:30|2565.31|2565.31|2564.23|2564.23|2565.37|2565.37|2564.23|2564.23|0
1606318360000|2020-11-25 15:32:40|2564.28|2564.28|2564.11|2564.11|2564.28|2564.28|2564.11|2564.11|0
1606318370000|2020-11-25 15:32:50|2563.94|2563.94|2563.92|2563.92|2563.94|2563.94|2563.92|2563.92|0
1606318380000|2020-11-25 15:33:00|2563.88|2563.88|2564.53|2564.53|2564.53|2564.53|2563.88|2563.88|0
1606318390000|2020-11-25 15:33:10|2564.7|2564.7|2564.93|2564.93|2565.1|2565.1|2564.7|2564.7|0
1606318400000|2020-11-25 15:33:20|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|2564.92|0
1606318440000|2020-11-25 15:34:00|2564.81|2564.81|2564.59|2564.59|2564.81|2564.81|2564.59|2564.59|0
1606318450000|2020-11-25 15:34:10|2564.54|2564.54|2564.47|2564.47|2564.58|2564.58|2564.41|2564.41|0
1606318460000|2020-11-25 15:34:20|2564.3|2564.3|2564.81|2564.81|2564.81|2564.81|2564.3|2564.3|0
1606318470000|2020-11-25 15:34:30|2564.79|2564.79|2564.71|2564.71|2565.05|2565.05|2564.71|2564.71|0
1606318480000|2020-11-25 15:34:40|2565.21|2565.21|2565.21|2565.21|2565.38|2565.38|2565.21|2565.21|0
1606318490000|2020-11-25 15:34:50|2565.38|2565.38|2565.38|2565.38|2565.38|2565.38|2565.38|2565.38|0
1606318500000|2020-11-25 15:35:00|2565.05|2565.05|2565.65|2565.65|2565.65|2565.65|2565.05|2565.05|0
1606318510000|2020-11-25 15:35:10|2565.64|2565.64|2565.46|2565.46|2565.64|2565.64|2565.46|2565.46|0
1606318520000|2020-11-25 15:35:20|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|0
1606318540000|2020-11-25 15:35:40|2565.4|2565.4|2566.1|2566.1|2566.1|2566.1|2565.4|2565.4|0
1606318550000|2020-11-25 15:35:50|2565.93|2565.93|2565.93|2565.93|2565.93|2565.93|2565.93|2565.93|0
1606318560000|2020-11-25 15:36:00|2565.76|2565.76|2565.58|2565.58|2565.76|2565.76|2565.58|2565.58|0
1606318570000|2020-11-25 15:36:10|2565.41|2565.41|2565.37|2565.37|2565.78|2565.78|2565.37|2565.37|0
1606318580000|2020-11-25 15:36:20|2565.2|2565.2|2564.35|2564.35|2565.2|2565.2|2564.35|2564.35|0
1606318590000|2020-11-25 15:36:30|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|0
1606318600000|2020-11-25 15:36:40|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|0
1606318610000|2020-11-25 15:36:50|2564.06|2564.06|2564.05|2564.05|2564.06|2564.06|2564.05|2564.05|0
1606318620000|2020-11-25 15:37:00|2563.55|2563.55|2564.1|2564.1|2564.16|2564.16|2563.55|2563.55|0
1606318630000|2020-11-25 15:37:10|2564.27|2564.27|2564.33|2564.33|2564.33|2564.33|2564.27|2564.27|0
1606318640000|2020-11-25 15:37:20|2564.65|2564.65|2564.93|2564.93|2564.93|2564.93|2564.65|2564.65|0
1606318650000|2020-11-25 15:37:30|2564.96|2564.96|2564.9|2564.9|2564.96|2564.96|2564.9|2564.9|0
1606318660000|2020-11-25 15:37:40|2565.23|2565.23|2566|2566|2566|2566|2565.23|2565.23|0
1606318670000|2020-11-25 15:37:50|2565.98|2565.98|2565.58|2565.58|2565.98|2565.98|2565.58|2565.58|0
1606318680000|2020-11-25 15:38:00|2565.64|2565.64|2565.18|2565.18|2565.76|2565.76|2565.14|2565.14|0
1606318690000|2020-11-25 15:38:10|2565.01|2565.01|2565.35|2565.35|2565.41|2565.41|2565.01|2565.01|0
1606318700000|2020-11-25 15:38:20|2565.52|2565.52|2565.69|2565.69|2565.71|2565.71|2565.52|2565.52|0
1606318710000|2020-11-25 15:38:30|2565.72|2565.72|2565.75|2565.75|2566.08|2566.08|2565.72|2565.72|0
1606318720000|2020-11-25 15:38:40|2565.7|2565.7|2565.42|2565.42|2565.7|2565.7|2565.42|2565.42|0
1606318740000|2020-11-25 15:39:00|2565.3|2565.3|2565.47|2565.47|2565.47|2565.47|2565.3|2565.3|0
1606318750000|2020-11-25 15:39:10|2565.41|2565.41|2565.41|2565.41|2565.41|2565.41|2565.41|2565.41|0
1606318760000|2020-11-25 15:39:20|2565.52|2565.52|2565.86|2565.86|2565.86|2565.86|2565.52|2565.52|0
1606318770000|2020-11-25 15:39:30|2565.91|2565.91|2565.62|2565.62|2565.91|2565.91|2565.56|2565.56|0
1606318780000|2020-11-25 15:39:40|2565.68|2565.68|2565.62|2565.62|2565.68|2565.68|2565.62|2565.62|0
1606318790000|2020-11-25 15:39:50|2565.79|2565.79|2565.64|2565.64|2565.79|2565.79|2565.64|2565.64|0
1606318800000|2020-11-25 15:40:00|2565.48|2565.48|2565.31|2565.31|2565.48|2565.48|2565.31|2565.31|0
1606318810000|2020-11-25 15:40:10|2565.34|2565.34|2564.48|2564.48|2565.34|2565.34|2564.37|2564.37|0
1606318820000|2020-11-25 15:40:20|2564.43|2564.43|2564.42|2564.42|2564.43|2564.43|2564.36|2564.36|0
1606318830000|2020-11-25 15:40:30|2564.47|2564.47|2566.24|2566.24|2566.24|2566.24|2564.47|2564.47|0
1606318840000|2020-11-25 15:40:40|2566.36|2566.36|2566.29|2566.29|2566.56|2566.56|2566.29|2566.29|0
1606318850000|2020-11-25 15:40:50|2566.24|2566.24|2566.12|2566.12|2566.24|2566.24|2566.12|2566.12|0
1606318860000|2020-11-25 15:41:00|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|0
1606318870000|2020-11-25 15:41:10|2566.01|2566.01|2565.98|2565.98|2566.01|2566.01|2565.98|2565.98|0
1606318880000|2020-11-25 15:41:20|2565.92|2565.92|2565.52|2565.52|2565.92|2565.92|2565.4|2565.4|0
1606318890000|2020-11-25 15:41:30|2565.35|2565.35|2564.75|2564.75|2565.35|2565.35|2564.75|2564.75|0
1606318900000|2020-11-25 15:41:40|2564.37|2564.37|2563.39|2563.39|2564.37|2564.37|2563.33|2563.33|0
1606318910000|2020-11-25 15:41:50|2563.67|2563.67|2563.69|2563.69|2564.4|2564.4|2563.67|2563.67|0
1606318920000|2020-11-25 15:42:00|2563.94|2563.94|2564.42|2564.42|2564.42|2564.42|2563.94|2563.94|0
1606318930000|2020-11-25 15:42:10|2564.54|2564.54|2564.42|2564.42|2564.54|2564.54|2564.42|2564.42|0
1606318940000|2020-11-25 15:42:20|2564.48|2564.48|2564.4|2564.4|2564.48|2564.48|2564.4|2564.4|0
1606318950000|2020-11-25 15:42:30|2564.51|2564.51|2564.92|2564.92|2564.92|2564.92|2564.51|2564.51|0
1606318960000|2020-11-25 15:42:40|2565.09|2565.09|2565.09|2565.09|2565.15|2565.15|2564.87|2564.87|0
1606318970000|2020-11-25 15:42:50|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1606318980000|2020-11-25 15:43:00|2565.3|2565.3|2566.04|2566.04|2566.04|2566.04|2565.3|2565.3|0
1606318990000|2020-11-25 15:43:10|2566.2|2566.2|2566.32|2566.32|2566.38|2566.38|2566.2|2566.2|0
1606319000000|2020-11-25 15:43:20|2566.15|2566.15|2565.38|2565.38|2566.15|2566.15|2565.38|2565.38|0
1606319010000|2020-11-25 15:43:30|2565.29|2565.29|2565.34|2565.34|2565.34|2565.34|2565.18|2565.18|0
1606319020000|2020-11-25 15:43:40|2565.39|2565.39|2565.32|2565.32|2565.44|2565.44|2565.32|2565.32|0
1606319030000|2020-11-25 15:43:50|2565.27|2565.27|2564.69|2564.69|2565.27|2565.27|2564.69|2564.69|0
1606319040000|2020-11-25 15:44:00|2564.52|2564.52|2563.94|2563.94|2564.52|2564.52|2563.94|2563.94|0
1606319050000|2020-11-25 15:44:10|2563.88|2563.88|2563.23|2563.23|2563.88|2563.88|2563.23|2563.23|0
1606319060000|2020-11-25 15:44:20|2563.06|2563.06|2563.06|2563.06|2563.06|2563.06|2563.06|2563.06|0
1606319070000|2020-11-25 15:44:30|2563.02|2563.02|2563.08|2563.08|2563.08|2563.08|2562.97|2562.97|0
1606319080000|2020-11-25 15:44:40|2563.25|2563.25|2563.12|2563.12|2563.25|2563.25|2563.12|2563.12|0
1606319090000|2020-11-25 15:44:50|2563.24|2563.24|2563.83|2563.83|2563.83|2563.83|2563.24|2563.24|0
1606319100000|2020-11-25 15:45:00|2563.79|2563.79|2563.64|2563.64|2564.07|2564.07|2563.58|2563.58|0
1606319110000|2020-11-25 15:45:10|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|0
1606319120000|2020-11-25 15:45:20|2563.74|2563.74|2563.4|2563.4|2563.74|2563.74|2563.4|2563.4|0
1606319130000|2020-11-25 15:45:30|2563.35|2563.35|2564.01|2564.01|2564.01|2564.01|2563.35|2563.35|0
1606319140000|2020-11-25 15:45:40|2564.17|2564.17|2564.36|2564.36|2564.4|2564.4|2564.13|2564.13|0
1606319150000|2020-11-25 15:45:50|2564.52|2564.52|2565.45|2565.45|2565.45|2565.45|2564.52|2564.52|0
1606319160000|2020-11-25 15:46:00|2565.5|2565.5|2566.14|2566.14|2566.14|2566.14|2565.5|2565.5|0
1606319170000|2020-11-25 15:46:10|2566.19|2566.19|2567.17|2567.17|2567.17|2567.17|2566.19|2566.19|0
1606319180000|2020-11-25 15:46:20|2567.11|2567.11|2568.32|2568.32|2568.32|2568.32|2567.05|2567.05|0
1606319190000|2020-11-25 15:46:30|2568.22|2568.22|2568.42|2568.42|2568.42|2568.42|2568.16|2568.16|0
1606319200000|2020-11-25 15:46:40|2568.36|2568.36|2567.6|2567.6|2568.36|2568.36|2567.6|2567.6|0
1606319210000|2020-11-25 15:46:50|2567.57|2567.57|2567.17|2567.17|2567.57|2567.57|2567.17|2567.17|0
1606319220000|2020-11-25 15:47:00|2567.23|2567.23|2567.74|2567.74|2567.74|2567.74|2567.23|2567.23|0
1606319230000|2020-11-25 15:47:10|2567.65|2567.65|2568.32|2568.32|2568.32|2568.32|2567.65|2567.65|0
1606319240000|2020-11-25 15:47:20|2568.49|2568.49|2568.62|2568.62|2568.62|2568.62|2568.49|2568.49|0
1606319250000|2020-11-25 15:47:30|2568.66|2568.66|2568.59|2568.59|2568.66|2568.66|2568.59|2568.59|0
1606319270000|2020-11-25 15:47:50|2568.92|2568.92|2569.36|2569.36|2569.37|2569.37|2568.92|2568.92|0
1606319280000|2020-11-25 15:48:00|2569.19|2569.19|2570.18|2570.18|2570.18|2570.18|2569.19|2569.19|0
1606319290000|2020-11-25 15:48:10|2570.02|2570.02|2570.19|2570.19|2570.19|2570.19|2570.02|2570.02|0
1606319310000|2020-11-25 15:48:30|2570.2|2570.2|2570.63|2570.63|2570.63|2570.63|2570.2|2570.2|0
1606319320000|2020-11-25 15:48:40|2571.02|2571.02|2571.04|2571.04|2571.1|2571.1|2571.02|2571.02|0
1606319330000|2020-11-25 15:48:50|2570.87|2570.87|2571.12|2571.12|2571.12|2571.12|2570.82|2570.82|0
1606319340000|2020-11-25 15:49:00|2570.95|2570.95|2570.86|2570.86|2570.95|2570.95|2570.86|2570.86|0
1606319350000|2020-11-25 15:49:10|2570.91|2570.91|2570.94|2570.94|2570.96|2570.96|2570.9|2570.9|0
1606319360000|2020-11-25 15:49:20|2570.9|2570.9|2571.33|2571.33|2571.35|2571.35|2570.85|2570.85|0
1606319370000|2020-11-25 15:49:30|2571.37|2571.37|2571.37|2571.37|2571.43|2571.43|2571.37|2571.37|0
1606319380000|2020-11-25 15:49:40|2571.54|2571.54|2571.71|2571.71|2571.71|2571.71|2571.54|2571.54|0
1606319390000|2020-11-25 15:49:50|2571.87|2571.87|2571.33|2571.33|2571.87|2571.87|2571.22|2571.22|0
1606319400000|2020-11-25 15:50:00|2571.5|2571.5|2572.2|2572.2|2573.02|2573.02|2571.5|2571.5|0
1606319410000|2020-11-25 15:50:10|2572.16|2572.16|2572.22|2572.22|2572.22|2572.22|2571.78|2571.78|0
1606319420000|2020-11-25 15:50:20|2572.55|2572.55|2572.84|2572.84|2572.84|2572.84|2572.5|2572.5|0
1606319430000|2020-11-25 15:50:30|2572.91|2572.91|2572.87|2572.87|2572.91|2572.91|2572.71|2572.71|0
1606319440000|2020-11-25 15:50:40|2572.71|2572.71|2572.89|2572.89|2572.89|2572.89|2572.37|2572.37|0
1606319450000|2020-11-25 15:50:50|2572.61|2572.61|2572.59|2572.59|2572.67|2572.67|2572.59|2572.59|0
1606319460000|2020-11-25 15:51:00|2572.64|2572.64|2573.01|2573.01|2573.01|2573.01|2572.57|2572.57|0
1606319470000|2020-11-25 15:51:10|2573.17|2573.17|2573.36|2573.36|2573.7|2573.7|2572.96|2572.96|0
1606319480000|2020-11-25 15:51:20|2573.7|2573.7|2573.2|2573.2|2573.75|2573.75|2572.76|2572.76|0
1606319490000|2020-11-25 15:51:30|2573.3|2573.3|2573.26|2573.26|2573.34|2573.34|2573.26|2573.26|0
1606319500000|2020-11-25 15:51:40|2573.22|2573.22|2573.22|2573.22|2573.39|2573.39|2573.22|2573.22|0
1606319510000|2020-11-25 15:51:50|2573.05|2573.05|2573.65|2573.65|2573.65|2573.65|2572.99|2572.99|0
1606319520000|2020-11-25 15:52:00|2573.32|2573.32|2573.99|2573.99|2573.99|2573.99|2573.32|2573.32|0
1606319530000|2020-11-25 15:52:10|2574.02|2574.02|2574.21|2574.21|2574.21|2574.21|2573.79|2573.79|0
1606319540000|2020-11-25 15:52:20|2574.16|2574.16|2574.37|2574.37|2574.37|2574.37|2574.16|2574.16|0
1606319550000|2020-11-25 15:52:30|2574.54|2574.54|2574.62|2574.62|2574.95|2574.95|2574.54|2574.54|0
1606319560000|2020-11-25 15:52:40|2574.95|2574.95|2574.62|2574.62|2574.95|2574.95|2574.62|2574.62|0
1606319570000|2020-11-25 15:52:50|2574.79|2574.79|2575.29|2575.29|2575.29|2575.29|2574.79|2574.79|0
1606319580000|2020-11-25 15:53:00|2575.12|2575.12|2575.05|2575.05|2575.24|2575.24|2575.05|2575.05|0
1606319590000|2020-11-25 15:53:10|2575.01|2575.01|2575.68|2575.68|2575.75|2575.75|2574.95|2574.95|0
1606319600000|2020-11-25 15:53:20|2575.85|2575.85|2576.44|2576.44|2576.44|2576.44|2575.85|2575.85|0
1606319610000|2020-11-25 15:53:30|2576.27|2576.27|2576.21|2576.21|2576.27|2576.27|2576.16|2576.16|0
1606319620000|2020-11-25 15:53:40|2576.16|2576.16|2576.06|2576.06|2576.21|2576.21|2575.93|2575.93|0
1606319630000|2020-11-25 15:53:50|2576.23|2576.23|2576.11|2576.11|2576.23|2576.23|2575.93|2575.93|0
1606319640000|2020-11-25 15:54:00|2576.06|2576.06|2576.42|2576.42|2576.42|2576.42|2576.06|2576.06|0
1606319650000|2020-11-25 15:54:10|2576.25|2576.25|2576.15|2576.15|2576.26|2576.26|2576.1|2576.1|0
1606319660000|2020-11-25 15:54:20|2576.32|2576.32|2575.1|2575.1|2576.32|2576.32|2575.1|2575.1|0
1606319670000|2020-11-25 15:54:30|2575.09|2575.09|2575.71|2575.71|2575.71|2575.71|2575.09|2575.09|0
1606319680000|2020-11-25 15:54:40|2575.76|2575.76|2575.6|2575.6|2575.76|2575.76|2575.6|2575.6|0
1606319690000|2020-11-25 15:54:50|2575.76|2575.76|2575.82|2575.82|2575.88|2575.88|2575.76|2575.76|0
1606319700000|2020-11-25 15:55:00|2575.97|2575.97|2574.37|2574.37|2575.97|2575.97|2574.37|2574.37|0
1606319710000|2020-11-25 15:55:10|2574.34|2574.34|2573.18|2573.18|2574.34|2574.34|2573.12|2573.12|0
1606319720000|2020-11-25 15:55:20|2573.35|2573.35|2573.24|2573.24|2573.35|2573.35|2573.11|2573.11|0
1606319730000|2020-11-25 15:55:30|2573.2|2573.2|2572.94|2572.94|2573.25|2573.25|2572.94|2572.94|0
1606319740000|2020-11-25 15:55:40|2573|2573|2572.88|2572.88|2573|2573|2572.49|2572.49|0
1606319750000|2020-11-25 15:55:50|2572.92|2572.92|2572.97|2572.97|2573.14|2573.14|2572.81|2572.81|0
1606319760000|2020-11-25 15:56:00|2572.92|2572.92|2573.16|2573.16|2573.33|2573.33|2572.92|2572.92|0
1606319770000|2020-11-25 15:56:10|2572.99|2572.99|2574.63|2574.63|2574.63|2574.63|2572.93|2572.93|0
1606319780000|2020-11-25 15:56:20|2574.75|2574.75|2574.51|2574.51|2574.78|2574.78|2574.45|2574.45|0
1606319790000|2020-11-25 15:56:30|2574.45|2574.45|2572.84|2572.84|2574.45|2574.45|2572.67|2572.67|0
1606319800000|2020-11-25 15:56:40|2572.67|2572.67|2572.67|2572.67|2572.84|2572.84|2572.61|2572.61|0
1606319810000|2020-11-25 15:56:50|2572.62|2572.62|2572.58|2572.58|2572.62|2572.62|2572.56|2572.56|0
1606319820000|2020-11-25 15:57:00|2572.52|2572.52|2572.64|2572.64|2572.74|2572.74|2572.52|2572.52|0
1606319830000|2020-11-25 15:57:10|2572.75|2572.75|2572.69|2572.69|2572.86|2572.86|2572.64|2572.64|0
1606319840000|2020-11-25 15:57:20|2572.58|2572.58|2572.41|2572.41|2572.58|2572.58|2572.41|2572.41|0
1606319850000|2020-11-25 15:57:30|2572.47|2572.47|2573.03|2573.03|2573.03|2573.03|2572.47|2572.47|0
1606319860000|2020-11-25 15:57:40|2573.09|2573.09|2573.15|2573.15|2573.48|2573.48|2573.09|2573.09|0
1606319870000|2020-11-25 15:57:50|2573.09|2573.09|2572.89|2572.89|2573.09|2573.09|2572.7|2572.7|0
1606319880000|2020-11-25 15:58:00|2572.84|2572.84|2572.19|2572.19|2572.84|2572.84|2572.18|2572.18|0
1606319890000|2020-11-25 15:58:10|2572.12|2572.12|2571.2|2571.2|2572.12|2572.12|2571.17|2571.17|0
1606319900000|2020-11-25 15:58:20|2571.09|2571.09|2570.93|2570.93|2571.09|2571.09|2570.88|2570.88|0
1606319910000|2020-11-25 15:58:30|2570.77|2570.77|2571.32|2571.32|2571.37|2571.37|2570.6|2570.6|0
1606319920000|2020-11-25 15:58:40|2571.48|2571.48|2571.49|2571.49|2571.55|2571.55|2571.43|2571.43|0
1606319930000|2020-11-25 15:58:50|2571.33|2571.33|2571.33|2571.33|2571.33|2571.33|2571.33|2571.33|0
1606319940000|2020-11-25 15:59:00|2571.29|2571.29|2571.05|2571.05|2571.29|2571.29|2570.96|2570.96|0
1606319960000|2020-11-25 15:59:20|2570.99|2570.99|2570.77|2570.77|2570.99|2570.99|2570.77|2570.77|0
1606319970000|2020-11-25 15:59:30|2570.66|2570.66|2570.46|2570.46|2570.91|2570.91|2570.46|2570.46|0
1606319980000|2020-11-25 15:59:40|2570.42|2570.42|2570.48|2570.48|2570.48|2570.48|2570.26|2570.26|0
1606319990000|2020-11-25 15:59:50|2570.59|2570.59|2570.48|2570.48|2570.65|2570.65|2570.48|2570.48|0
1606320000000|2020-11-25 16:00:00|2570.65|2570.65|2570.76|2570.76|2570.76|2570.76|2570.65|2570.65|0
1606320010000|2020-11-25 16:00:10|2570.71|2570.71|2571.4|2571.4|2571.4|2571.4|2570.71|2570.71|0
1606320020000|2020-11-25 16:00:20|2571.57|2571.57|2571.31|2571.31|2571.64|2571.64|2571.21|2571.21|0
1606320030000|2020-11-25 16:00:30|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|2571.36|0
1606320040000|2020-11-25 16:00:40|2571.2|2571.2|2571.94|2571.94|2571.98|2571.98|2571.2|2571.2|0
1606320050000|2020-11-25 16:00:50|2571.86|2571.86|2571.52|2571.52|2571.86|2571.86|2571.37|2571.37|0
1606320060000|2020-11-25 16:01:00|2571.48|2571.48|2571.06|2571.06|2571.48|2571.48|2570.95|2570.95|0
1606320080000|2020-11-25 16:01:20|2571.09|2571.09|2571.14|2571.14|2571.36|2571.36|2571.03|2571.03|0
1606320090000|2020-11-25 16:01:30|2570.97|2570.97|2571.42|2571.42|2571.42|2571.42|2570.94|2570.94|0
1606320100000|2020-11-25 16:01:40|2571.48|2571.48|2571.64|2571.64|2571.64|2571.64|2571.48|2571.48|0
1606320110000|2020-11-25 16:01:50|2571.69|2571.69|2571.67|2571.67|2571.69|2571.69|2571.46|2571.46|0
1606320120000|2020-11-25 16:02:00|2571.73|2571.73|2571.28|2571.28|2571.73|2571.73|2571.28|2571.28|0
1606320130000|2020-11-25 16:02:10|2571.61|2571.61|2572.28|2572.28|2572.28|2572.28|2571.61|2571.61|0
1606320140000|2020-11-25 16:02:20|2572.31|2572.31|2573.42|2573.42|2573.42|2573.42|2572.31|2572.31|0
1606320150000|2020-11-25 16:02:30|2573.37|2573.37|2573.43|2573.43|2573.45|2573.45|2573.37|2573.37|0
1606320160000|2020-11-25 16:02:40|2573.48|2573.48|2573.29|2573.29|2573.54|2573.54|2573.23|2573.23|0
1606320170000|2020-11-25 16:02:50|2573.31|2573.31|2573.25|2573.25|2573.31|2573.31|2573.19|2573.19|0
1606320180000|2020-11-25 16:03:00|2573.5|2573.5|2574.22|2574.22|2574.61|2574.61|2573.5|2573.5|0
1606320190000|2020-11-25 16:03:10|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|0
1606320200000|2020-11-25 16:03:20|2574.11|2574.11|2573.32|2573.32|2574.11|2574.11|2573.32|2573.32|0
1606320210000|2020-11-25 16:03:30|2573.27|2573.27|2574.23|2574.23|2574.23|2574.23|2573.22|2573.22|0
1606320220000|2020-11-25 16:03:40|2573.89|2573.89|2574|2574|2574|2574|2573.84|2573.84|0
1606320230000|2020-11-25 16:03:50|2573.84|2573.84|2573.61|2573.61|2573.84|2573.84|2573.61|2573.61|0
1606320240000|2020-11-25 16:04:00|2573.55|2573.55|2573.02|2573.02|2573.55|2573.55|2573.02|2573.02|0
1606320250000|2020-11-25 16:04:10|2573.05|2573.05|2573.15|2573.15|2573.21|2573.21|2573.03|2573.03|0
1606320260000|2020-11-25 16:04:20|2572.37|2572.37|2572.21|2572.21|2572.54|2572.54|2572.21|2572.21|0
1606320270000|2020-11-25 16:04:30|2572.15|2572.15|2571.81|2571.81|2572.15|2572.15|2571.81|2571.81|0
1606320280000|2020-11-25 16:04:40|2571.87|2571.87|2572.34|2572.34|2572.34|2572.34|2571.87|2571.87|0
1606320290000|2020-11-25 16:04:50|2572.51|2572.51|2572.63|2572.63|2572.84|2572.84|2572.51|2572.51|0
1606320300000|2020-11-25 16:05:00|2572.74|2572.74|2572.98|2572.98|2573.27|2573.27|2572.74|2572.74|0
1606320310000|2020-11-25 16:05:10|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|0
1606320320000|2020-11-25 16:05:20|2573.43|2573.43|2573.52|2573.52|2573.52|2573.52|2573.43|2573.43|0
1606320330000|2020-11-25 16:05:30|2573.35|2573.35|2573.39|2573.39|2573.39|2573.39|2573.24|2573.24|0
1606320340000|2020-11-25 16:05:40|2573.55|2573.55|2573.61|2573.61|2573.61|2573.61|2573.55|2573.55|0
1606320350000|2020-11-25 16:05:50|2573.67|2573.67|2574.12|2574.12|2574.12|2574.12|2573.67|2573.67|0
1606320360000|2020-11-25 16:06:00|2574.29|2574.29|2574.43|2574.43|2574.62|2574.62|2574.29|2574.29|0
1606320370000|2020-11-25 16:06:10|2574.6|2574.6|2574.92|2574.92|2574.92|2574.92|2574.59|2574.59|0
1606320380000|2020-11-25 16:06:20|2574.98|2574.98|2575.13|2575.13|2575.13|2575.13|2574.92|2574.92|0
1606320390000|2020-11-25 16:06:30|2575.18|2575.18|2575.56|2575.56|2575.56|2575.56|2575.18|2575.18|0
1606320400000|2020-11-25 16:06:40|2575.62|2575.62|2576.55|2576.55|2576.55|2576.55|2575.62|2575.62|0
1606320410000|2020-11-25 16:06:50|2576.67|2576.67|2576.06|2576.06|2576.67|2576.67|2576.06|2576.06|0
1606320420000|2020-11-25 16:07:00|2576.02|2576.02|2575.62|2575.62|2576.02|2576.02|2575.58|2575.58|0
1606320430000|2020-11-25 16:07:10|2575.56|2575.56|2575.43|2575.43|2575.57|2575.57|2575.36|2575.36|0
1606320440000|2020-11-25 16:07:20|2575.26|2575.26|2574.47|2574.47|2575.26|2575.26|2574.47|2574.47|0
1606320450000|2020-11-25 16:07:30|2574.34|2574.34|2574.6|2574.6|2574.6|2574.6|2574.34|2574.34|0
1606320460000|2020-11-25 16:07:40|2574.55|2574.55|2573.54|2573.54|2574.55|2574.55|2573.54|2573.54|0
1606320470000|2020-11-25 16:07:50|2573.49|2573.49|2574.81|2574.81|2574.81|2574.81|2573.43|2573.43|0
1606320480000|2020-11-25 16:08:00|2574.85|2574.85|2574.85|2574.85|2574.85|2574.85|2574.51|2574.51|0
1606320490000|2020-11-25 16:08:10|2575.36|2575.36|2575.69|2575.69|2575.69|2575.69|2575.36|2575.36|0
1606320500000|2020-11-25 16:08:20|2575.57|2575.57|2575.69|2575.69|2575.69|2575.69|2575.57|2575.57|0
1606320510000|2020-11-25 16:08:30|2575.73|2575.73|2574.5|2574.5|2575.73|2575.73|2574.5|2574.5|0
1606320520000|2020-11-25 16:08:40|2574.34|2574.34|2574.43|2574.43|2574.43|2574.43|2574.34|2574.34|0
1606320530000|2020-11-25 16:08:50|2574.37|2574.37|2574.11|2574.11|2574.37|2574.37|2574.11|2574.11|0
1606320540000|2020-11-25 16:09:00|2574|2574|2573.13|2573.13|2574|2574|2573.13|2573.13|0
1606320550000|2020-11-25 16:09:10|2573.11|2573.11|2573.71|2573.71|2573.83|2573.83|2573.11|2573.11|0
1606320560000|2020-11-25 16:09:20|2573.77|2573.77|2573.84|2573.84|2574.39|2574.39|2573.73|2573.73|0
1606320570000|2020-11-25 16:09:30|2573.8|2573.8|2573.86|2573.86|2573.86|2573.86|2573.8|2573.8|0
1606320580000|2020-11-25 16:09:40|2573.81|2573.81|2574.04|2574.04|2574.04|2574.04|2573.81|2573.81|0
1606320590000|2020-11-25 16:09:50|2574.03|2574.03|2574.07|2574.07|2574.07|2574.07|2573.92|2573.92|0
1606320600000|2020-11-25 16:10:00|2574.11|2574.11|2574.52|2574.52|2574.52|2574.52|2574.11|2574.11|0
1606320610000|2020-11-25 16:10:10|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|0
1606320620000|2020-11-25 16:10:20|2574.47|2574.47|2574.72|2574.72|2574.72|2574.72|2574.47|2574.47|0
1606320630000|2020-11-25 16:10:30|2574.56|2574.56|2574.63|2574.63|2574.67|2574.67|2574.45|2574.45|0
1606320640000|2020-11-25 16:10:40|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|2574.57|0
1606320650000|2020-11-25 16:10:50|2574.63|2574.63|2574.23|2574.23|2574.63|2574.63|2574.23|2574.23|0
1606320660000|2020-11-25 16:11:00|2574.19|2574.19|2574.7|2574.7|2574.7|2574.7|2574.19|2574.19|0
1606320670000|2020-11-25 16:11:10|2574.87|2574.87|2575.52|2575.52|2575.52|2575.52|2574.87|2574.87|0
1606320680000|2020-11-25 16:11:20|2575.58|2575.58|2575.61|2575.61|2575.67|2575.67|2575.58|2575.58|0
1606320690000|2020-11-25 16:11:30|2575.55|2575.55|2575.16|2575.16|2575.55|2575.55|2575.16|2575.16|0
1606320700000|2020-11-25 16:11:40|2575.1|2575.1|2575.06|2575.06|2575.1|2575.1|2575.06|2575.06|0
1606320710000|2020-11-25 16:11:50|2575.12|2575.12|2575.5|2575.5|2575.5|2575.5|2575.12|2575.12|0
1606320720000|2020-11-25 16:12:00|2575.38|2575.38|2575.1|2575.1|2575.38|2575.38|2575.1|2575.1|0
1606320730000|2020-11-25 16:12:10|2575.04|2575.04|2574.89|2574.89|2575.05|2575.05|2574.89|2574.89|0
1606320740000|2020-11-25 16:12:20|2575.05|2575.05|2575.07|2575.07|2575.07|2575.07|2574.89|2574.89|0
1606320750000|2020-11-25 16:12:30|2575.01|2575.01|2574.99|2574.99|2575.01|2575.01|2574.92|2574.92|0
1606320760000|2020-11-25 16:12:40|2575.05|2575.05|2575.31|2575.31|2575.31|2575.31|2575.05|2575.05|0
1606320770000|2020-11-25 16:12:50|2575.27|2575.27|2574.81|2574.81|2575.27|2575.27|2574.81|2574.81|0
1606320780000|2020-11-25 16:13:00|2574.82|2574.82|2575.38|2575.38|2575.38|2575.38|2574.73|2574.73|0
1606320790000|2020-11-25 16:13:10|2575.5|2575.5|2575.65|2575.65|2575.65|2575.65|2575.48|2575.48|0
1606320800000|2020-11-25 16:13:20|2575.48|2575.48|2575.34|2575.34|2575.48|2575.48|2575.34|2575.34|0
1606320810000|2020-11-25 16:13:30|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|2575.4|0
1606320820000|2020-11-25 16:13:40|2575.22|2575.22|2575.3|2575.3|2575.34|2575.34|2575.22|2575.22|0
1606320830000|2020-11-25 16:13:50|2575.36|2575.36|2575.04|2575.04|2575.36|2575.36|2575.04|2575.04|0
1606320840000|2020-11-25 16:14:00|2574.98|2574.98|2574.66|2574.66|2574.98|2574.98|2574.66|2574.66|0
1606320850000|2020-11-25 16:14:10|2574.57|2574.57|2574.51|2574.51|2574.57|2574.57|2574.51|2574.51|0
1606320860000|2020-11-25 16:14:20|2574.55|2574.55|2574.46|2574.46|2574.61|2574.61|2574.46|2574.46|0
1606320870000|2020-11-25 16:14:30|2574.62|2574.62|2574.79|2574.79|2574.79|2574.79|2574.62|2574.62|0
1606320880000|2020-11-25 16:14:40|2574.62|2574.62|2574.76|2574.76|2574.77|2574.77|2574.51|2574.51|0
1606320890000|2020-11-25 16:14:50|2574.87|2574.87|2575.08|2575.08|2575.13|2575.13|2574.87|2574.87|0
1606320900000|2020-11-25 16:15:00|2575.14|2575.14|2575.16|2575.16|2575.2|2575.2|2574.99|2574.99|0
1606320910000|2020-11-25 16:15:10|2575.32|2575.32|2575.19|2575.19|2575.49|2575.49|2574.99|2574.99|0
1606320920000|2020-11-25 16:15:20|2575.14|2575.14|2575.49|2575.49|2575.49|2575.49|2575.14|2575.14|0
1606320930000|2020-11-25 16:15:30|2575.33|2575.33|2574.69|2574.69|2575.33|2575.33|2574.53|2574.53|0
1606320940000|2020-11-25 16:15:40|2574.63|2574.63|2574.66|2574.66|2574.67|2574.67|2574.52|2574.52|0
1606320950000|2020-11-25 16:15:50|2574.71|2574.71|2574.91|2574.91|2575.21|2575.21|2574.67|2574.67|0
1606320960000|2020-11-25 16:16:00|2574.87|2574.87|2575.01|2575.01|2575.01|2575.01|2574.45|2574.45|0
1606320970000|2020-11-25 16:16:10|2575.12|2575.12|2575.2|2575.2|2575.2|2575.2|2575.02|2575.02|0
1606320980000|2020-11-25 16:16:20|2575.21|2575.21|2575.47|2575.47|2575.47|2575.47|2575.21|2575.21|0
1606320990000|2020-11-25 16:16:30|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|0
1606321000000|2020-11-25 16:16:40|2575.47|2575.47|2575.04|2575.04|2575.53|2575.53|2574.97|2574.97|0
1606321010000|2020-11-25 16:16:50|2575|2575|2575.28|2575.28|2575.28|2575.28|2574.94|2574.94|0
1606321020000|2020-11-25 16:17:00|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|2575.32|0
1606321030000|2020-11-25 16:17:10|2575.49|2575.49|2575.57|2575.57|2575.65|2575.65|2575.49|2575.49|0
1606321040000|2020-11-25 16:17:20|2575.73|2575.73|2575.83|2575.83|2576.23|2576.23|2575.73|2575.73|0
1606321050000|2020-11-25 16:17:30|2575.95|2575.95|2575.55|2575.55|2575.95|2575.95|2575.55|2575.55|0
1606321060000|2020-11-25 16:17:40|2575.61|2575.61|2575.68|2575.68|2575.74|2575.74|2575.61|2575.61|0
1606321070000|2020-11-25 16:17:50|2575.74|2575.74|2575.81|2575.81|2575.81|2575.81|2575.65|2575.65|0
1606321080000|2020-11-25 16:18:00|2575.64|2575.64|2574.97|2574.97|2575.64|2575.64|2574.97|2574.97|0
1606321090000|2020-11-25 16:18:10|2575.03|2575.03|2575.04|2575.04|2575.04|2575.04|2575.03|2575.03|0
1606321100000|2020-11-25 16:18:20|2575.21|2575.21|2574.87|2574.87|2575.21|2575.21|2574.87|2574.87|0
1606321110000|2020-11-25 16:18:30|2574.81|2574.81|2574.87|2574.87|2574.87|2574.87|2574.64|2574.64|0
1606321120000|2020-11-25 16:18:40|2574.95|2574.95|2575.15|2575.15|2575.15|2575.15|2574.87|2574.87|0
1606321140000|2020-11-25 16:19:00|2575.1|2575.1|2575.08|2575.08|2575.27|2575.27|2575.08|2575.08|0
1606321150000|2020-11-25 16:19:10|2575.05|2575.05|2574.69|2574.69|2575.05|2575.05|2574.69|2574.69|0
1606321160000|2020-11-25 16:19:20|2574.75|2574.75|2575.73|2575.73|2575.73|2575.73|2574.75|2574.75|0
1606321170000|2020-11-25 16:19:30|2575.77|2575.77|2575.17|2575.17|2575.77|2575.77|2575.11|2575.11|0
1606321180000|2020-11-25 16:19:40|2575.15|2575.15|2575.5|2575.5|2575.5|2575.5|2575.14|2575.14|0
1606321190000|2020-11-25 16:19:50|2575.34|2575.34|2575.54|2575.54|2575.56|2575.56|2575.34|2575.34|0
1606321200000|2020-11-25 16:20:00|2575.63|2575.63|2575.41|2575.41|2575.69|2575.69|2575.41|2575.41|0
1606321210000|2020-11-25 16:20:10|2575.35|2575.35|2575.08|2575.08|2575.35|2575.35|2575.08|2575.08|0
1606321220000|2020-11-25 16:20:20|2575.12|2575.12|2575.21|2575.21|2575.36|2575.36|2575.11|2575.11|0
1606321230000|2020-11-25 16:20:30|2575.2|2575.2|2576.17|2576.17|2576.23|2576.23|2575.2|2575.2|0
1606321240000|2020-11-25 16:20:40|2576.11|2576.11|2576.68|2576.68|2576.69|2576.69|2576.11|2576.11|0
1606321250000|2020-11-25 16:20:50|2576.6|2576.6|2575.84|2575.84|2576.6|2576.6|2575.84|2575.84|0
1606321260000|2020-11-25 16:21:00|2575.73|2575.73|2575.83|2575.83|2575.95|2575.95|2575.67|2575.67|0
1606321270000|2020-11-25 16:21:10|2575.72|2575.72|2575.55|2575.55|2575.77|2575.77|2575.46|2575.46|0
1606321280000|2020-11-25 16:21:20|2575.66|2575.66|2575.91|2575.91|2576.13|2576.13|2575.66|2575.66|0
1606321290000|2020-11-25 16:21:30|2575.85|2575.85|2575.44|2575.44|2575.85|2575.85|2575.44|2575.44|0
1606321300000|2020-11-25 16:21:40|2575.49|2575.49|2575.43|2575.43|2575.49|2575.49|2575.43|2575.43|0
1606321320000|2020-11-25 16:22:00|2575.38|2575.38|2575.15|2575.15|2575.38|2575.38|2575.15|2575.15|0
1606321330000|2020-11-25 16:22:10|2575.1|2575.1|2574.59|2574.59|2575.1|2575.1|2574.59|2574.59|0
1606321340000|2020-11-25 16:22:20|2574.43|2574.43|2574.31|2574.31|2574.43|2574.43|2574.29|2574.29|0
1606321350000|2020-11-25 16:22:30|2574.19|2574.19|2574.02|2574.02|2574.19|2574.19|2574.02|2574.02|0
1606321360000|2020-11-25 16:22:40|2573.91|2573.91|2573.43|2573.43|2573.91|2573.91|2573.43|2573.43|0
1606321370000|2020-11-25 16:22:50|2573.49|2573.49|2573.5|2573.5|2573.72|2573.72|2573.49|2573.49|0
1606321380000|2020-11-25 16:23:00|2573.67|2573.67|2573.74|2573.74|2573.74|2573.74|2573.57|2573.57|0
1606321390000|2020-11-25 16:23:10|2573.8|2573.8|2573.99|2573.99|2574.3|2574.3|2573.8|2573.8|0
1606321400000|2020-11-25 16:23:20|2573.91|2573.91|2573.77|2573.77|2573.91|2573.91|2573.61|2573.61|0
1606321410000|2020-11-25 16:23:30|2573.74|2573.74|2573.76|2573.76|2573.76|2573.76|2573.74|2573.74|0
1606321420000|2020-11-25 16:23:40|2573.73|2573.73|2574.11|2574.11|2574.11|2574.11|2573.4|2573.4|0
1606321430000|2020-11-25 16:23:50|2574.17|2574.17|2574.24|2574.24|2574.28|2574.28|2574.17|2574.17|0
1606321440000|2020-11-25 16:24:00|2574.29|2574.29|2575|2575|2575|2575|2574.17|2574.17|0
1606321450000|2020-11-25 16:24:10|2575.04|2575.04|2574.36|2574.36|2575.04|2575.04|2574.36|2574.36|0
1606321460000|2020-11-25 16:24:20|2574.3|2574.3|2574.23|2574.23|2574.3|2574.3|2574.23|2574.23|0
1606321470000|2020-11-25 16:24:30|2574.29|2574.29|2575.63|2575.63|2575.63|2575.63|2574.29|2574.29|0
1606321480000|2020-11-25 16:24:40|2575.46|2575.46|2575.49|2575.49|2575.49|2575.49|2575.43|2575.43|0
1606321490000|2020-11-25 16:24:50|2575.53|2575.53|2575.45|2575.45|2575.59|2575.59|2575.45|2575.45|0
1606321500000|2020-11-25 16:25:00|2575.37|2575.37|2575.13|2575.13|2575.37|2575.37|2575.05|2575.05|0
1606321510000|2020-11-25 16:25:10|2575.04|2575.04|2575.35|2575.35|2575.35|2575.35|2574.98|2574.98|0
1606321520000|2020-11-25 16:25:20|2575.19|2575.19|2575.19|2575.19|2575.23|2575.23|2575.19|2575.19|0
1606321530000|2020-11-25 16:25:30|2575.13|2575.13|2575.02|2575.02|2575.13|2575.13|2574.91|2574.91|0
1606321540000|2020-11-25 16:25:40|2575.06|2575.06|2575.12|2575.12|2575.12|2575.12|2575.06|2575.06|0
1606321550000|2020-11-25 16:25:50|2575.01|2575.01|2575.05|2575.05|2575.21|2575.21|2574.89|2574.89|0
1606321560000|2020-11-25 16:26:00|2575.04|2575.04|2574.79|2574.79|2575.04|2575.04|2574.79|2574.79|0
1606321570000|2020-11-25 16:26:10|2574.73|2574.73|2574.9|2574.9|2574.9|2574.9|2574.68|2574.68|0
1606321580000|2020-11-25 16:26:20|2575.4|2575.4|2575.71|2575.71|2575.71|2575.71|2575.23|2575.23|0
1606321590000|2020-11-25 16:26:30|2575.83|2575.83|2575.42|2575.42|2575.83|2575.83|2575.38|2575.38|0
1606321600000|2020-11-25 16:26:40|2575.39|2575.39|2575.41|2575.41|2575.41|2575.41|2575.39|2575.39|0
1606321610000|2020-11-25 16:26:50|2575.45|2575.45|2575.4|2575.4|2575.45|2575.45|2575.4|2575.4|0
1606321620000|2020-11-25 16:27:00|2575.51|2575.51|2575.63|2575.63|2575.63|2575.63|2575.51|2575.51|0
1606321630000|2020-11-25 16:27:10|2575.57|2575.57|2575.69|2575.69|2575.69|2575.69|2575.53|2575.53|0
1606321640000|2020-11-25 16:27:20|2575.7|2575.7|2575.97|2575.97|2575.97|2575.97|2575.65|2575.65|0
1606321650000|2020-11-25 16:27:30|2575.93|2575.93|2575.93|2575.93|2575.93|2575.93|2575.93|2575.93|0
1606321660000|2020-11-25 16:27:40|2575.99|2575.99|2575.83|2575.83|2576|2576|2575.83|2575.83|0
1606321670000|2020-11-25 16:27:50|2575.79|2575.79|2575.57|2575.57|2575.79|2575.79|2575.56|2575.56|0
1606321680000|2020-11-25 16:28:00|2575.51|2575.51|2575.68|2575.68|2575.68|2575.68|2575.47|2575.47|0
1606321690000|2020-11-25 16:28:10|2575.72|2575.72|2575.73|2575.73|2576.07|2576.07|2575.57|2575.57|0
1606321700000|2020-11-25 16:28:20|2575.76|2575.76|2575.69|2575.69|2575.87|2575.87|2575.69|2575.69|0
1606321710000|2020-11-25 16:28:30|2575.75|2575.75|2575.1|2575.1|2575.75|2575.75|2575.1|2575.1|0
1606321720000|2020-11-25 16:28:40|2575.16|2575.16|2575.57|2575.57|2575.63|2575.63|2575.12|2575.12|0
1606321730000|2020-11-25 16:28:50|2575.56|2575.56|2575.6|2575.6|2575.66|2575.66|2575.38|2575.38|0
1606321740000|2020-11-25 16:29:00|2575.66|2575.66|2574.87|2574.87|2575.66|2575.66|2574.87|2574.87|0
1606321750000|2020-11-25 16:29:10|2574.99|2574.99|2575.19|2575.19|2575.37|2575.37|2574.97|2574.97|0
1606321760000|2020-11-25 16:29:20|2575.02|2575.02|2574.79|2574.79|2575.22|2575.22|2574.79|2574.79|0
1606321770000|2020-11-25 16:29:30|2574.75|2574.75|2573.88|2573.88|2574.75|2574.75|2573.77|2573.77|0
1606321780000|2020-11-25 16:29:40|2574.16|2574.16|2575.44|2575.44|2575.44|2575.44|2574.16|2574.16|0
1606321790000|2020-11-25 16:29:50|2575.17|2575.17|2574.23|2574.23|2575.29|2575.29|2574.23|2574.23|0
1606378500000|2020-11-26 08:15:00|2563.33|2563.33|2562.08|2562.08|2563.5|2563.5|2561.85|2561.85|0
1606378510000|2020-11-26 08:15:10|2561.75|2561.75|2561.78|2561.78|2562.11|2562.11|2561.75|2561.75|0
1606378520000|2020-11-26 08:15:20|2561.79|2561.79|2561.23|2561.23|2561.79|2561.79|2560.68|2560.68|0
1606378530000|2020-11-26 08:15:30|2561.52|2561.52|2561.9|2561.9|2562.12|2562.12|2561.46|2561.46|0
1606378540000|2020-11-26 08:15:40|2562.07|2562.07|2563.09|2563.09|2563.59|2563.59|2562.07|2562.07|0
1606378550000|2020-11-26 08:15:50|2562.64|2562.64|2562.97|2562.97|2563.14|2563.14|2562.64|2562.64|0
1606378560000|2020-11-26 08:16:00|2562.81|2562.81|2562.52|2562.52|2562.81|2562.81|2562.52|2562.52|0
1606378570000|2020-11-26 08:16:10|2562.3|2562.3|2559.61|2559.61|2562.3|2562.3|2559.61|2559.61|0
1606378580000|2020-11-26 08:16:20|2559.15|2559.15|2560.11|2560.11|2560.16|2560.16|2559.15|2559.15|0
1606378590000|2020-11-26 08:16:30|2560.6|2560.6|2560.16|2560.16|2560.6|2560.6|2559.94|2559.94|0
1606378600000|2020-11-26 08:16:40|2560.49|2560.49|2560.38|2560.38|2560.49|2560.49|2560|2560|0
1606378610000|2020-11-26 08:16:50|2560.72|2560.72|2561.36|2561.36|2561.36|2561.36|2560.72|2560.72|0
1606378620000|2020-11-26 08:17:00|2561.53|2561.53|2562.71|2562.71|2563.25|2563.25|2561.53|2561.53|0
1606378630000|2020-11-26 08:17:10|2562.08|2562.08|2561.04|2561.04|2562.08|2562.08|2561.04|2561.04|0
1606378640000|2020-11-26 08:17:20|2561.09|2561.09|2561.32|2561.32|2561.32|2561.32|2561.04|2561.04|0
1606378650000|2020-11-26 08:17:30|2561.15|2561.15|2561.65|2561.65|2561.65|2561.65|2561.15|2561.15|0
1606378660000|2020-11-26 08:17:40|2561.71|2561.71|2561.88|2561.88|2561.88|2561.88|2561.71|2561.71|0
1606378670000|2020-11-26 08:17:50|2561.38|2561.38|2561.26|2561.26|2561.38|2561.38|2560.92|2560.92|0
1606378680000|2020-11-26 08:18:00|2561.48|2561.48|2561.48|2561.48|2561.48|2561.48|2561.48|2561.48|0
1606378690000|2020-11-26 08:18:10|2561.61|2561.61|2561.73|2561.73|2561.86|2561.86|2561.3|2561.3|0
1606378700000|2020-11-26 08:18:20|2561.75|2561.75|2560.68|2560.68|2561.75|2561.75|2560.28|2560.28|0
1606378710000|2020-11-26 08:18:30|2560.52|2560.52|2559.84|2559.84|2560.52|2560.52|2559.82|2559.82|0
1606378720000|2020-11-26 08:18:40|2559.92|2559.92|2561.08|2561.08|2561.08|2561.08|2559.92|2559.92|0
1606378730000|2020-11-26 08:18:50|2560.75|2560.75|2560.02|2560.02|2560.75|2560.75|2560.02|2560.02|0
1606378740000|2020-11-26 08:19:00|2560.19|2560.19|2558.58|2558.58|2560.19|2560.19|2558.58|2558.58|0
1606378750000|2020-11-26 08:19:10|2558.35|2558.35|2556.88|2556.88|2558.35|2558.35|2556.88|2556.88|0
1606378760000|2020-11-26 08:19:20|2556.6|2556.6|2555.42|2555.42|2556.6|2556.6|2555.42|2555.42|0
1606378770000|2020-11-26 08:19:30|2554.59|2554.59|2553.38|2553.38|2554.59|2554.59|2553.07|2553.07|0
1606378780000|2020-11-26 08:19:40|2553.5|2553.5|2553.91|2553.91|2554.03|2554.03|2553.38|2553.38|0
1606378790000|2020-11-26 08:19:50|2553.74|2553.74|2553.27|2553.27|2553.74|2553.74|2553.1|2553.1|0
1606378800000|2020-11-26 08:20:00|2553.09|2553.09|2552.67|2552.67|2553.09|2553.09|2552.21|2552.21|0
1606378810000|2020-11-26 08:20:10|2552.74|2552.74|2556.43|2556.43|2556.43|2556.43|2552.74|2552.74|0
1606378820000|2020-11-26 08:20:20|2556.46|2556.46|2556.83|2556.83|2557|2557|2555.96|2555.96|0
1606378830000|2020-11-26 08:20:30|2556.8|2556.8|2556.17|2556.17|2557.26|2557.26|2556.17|2556.17|0
1606378840000|2020-11-26 08:20:40|2555.83|2555.83|2553.65|2553.65|2555.83|2555.83|2553.65|2553.65|0
1606378850000|2020-11-26 08:20:50|2553.62|2553.62|2553.82|2553.82|2553.82|2553.82|2553.22|2553.22|0
1606378860000|2020-11-26 08:21:00|2553.48|2553.48|2552.98|2552.98|2553.48|2553.48|2552.98|2552.98|0
1606378870000|2020-11-26 08:21:10|2552.81|2552.81|2551.81|2551.81|2552.81|2552.81|2551.81|2551.81|0
1606378880000|2020-11-26 08:21:20|2551.64|2551.64|2551.37|2551.37|2551.64|2551.64|2550.94|2550.94|0
1606378890000|2020-11-26 08:21:30|2551.2|2551.2|2550.54|2550.54|2551.2|2551.2|2550.54|2550.54|0
1606378900000|2020-11-26 08:21:40|2551.2|2551.2|2552.66|2552.66|2552.66|2552.66|2551.2|2551.2|0
1606378910000|2020-11-26 08:21:50|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|0
1606378920000|2020-11-26 08:22:00|2551.32|2551.32|2550.17|2550.17|2551.36|2551.36|2550.17|2550.17|0
1606378930000|2020-11-26 08:22:10|2550.15|2550.15|2550|2550|2550.15|2550.15|2549.96|2549.96|0
1606378940000|2020-11-26 08:22:20|2550.34|2550.34|2550.53|2550.53|2550.61|2550.61|2550.34|2550.34|0
1606378950000|2020-11-26 08:22:30|2550.7|2550.7|2550.47|2550.47|2550.7|2550.7|2550.47|2550.47|0
1606378960000|2020-11-26 08:22:40|2550.19|2550.19|2549.74|2549.74|2550.19|2550.19|2549.74|2549.74|0
1606378970000|2020-11-26 08:22:50|2549.87|2549.87|2550.81|2550.81|2550.81|2550.81|2549.41|2549.41|0
1606378980000|2020-11-26 08:23:00|2550.72|2550.72|2550.73|2550.73|2550.88|2550.88|2550.71|2550.71|0
1606378990000|2020-11-26 08:23:10|2549.66|2549.66|2548.57|2548.57|2549.66|2549.66|2548.57|2548.57|0
1606379000000|2020-11-26 08:23:20|2548.52|2548.52|2548.6|2548.6|2548.6|2548.6|2548.45|2548.45|0
1606379010000|2020-11-26 08:23:30|2548.45|2548.45|2548.62|2548.62|2548.62|2548.62|2548.45|2548.45|0
1606379020000|2020-11-26 08:23:40|2548.95|2548.95|2548.62|2548.62|2548.95|2548.95|2548.62|2548.62|0
1606379030000|2020-11-26 08:23:50|2548.5|2548.5|2548.94|2548.94|2548.94|2548.94|2548.5|2548.5|0
1606379040000|2020-11-26 08:24:00|2548.89|2548.89|2548.09|2548.09|2549.11|2549.11|2548.09|2548.09|0
1606379050000|2020-11-26 08:24:10|2548.59|2548.59|2549.02|2549.02|2549.02|2549.02|2548.49|2548.49|0
1606379060000|2020-11-26 08:24:20|2549.36|2549.36|2549.44|2549.44|2549.77|2549.77|2549.36|2549.36|0
1606379070000|2020-11-26 08:24:30|2549.04|2549.04|2549.28|2549.28|2549.28|2549.28|2548.95|2548.95|0
1606379080000|2020-11-26 08:24:40|2549.26|2549.26|2548.76|2548.76|2549.26|2549.26|2548.76|2548.76|0
1606379090000|2020-11-26 08:24:50|2548.48|2548.48|2548.91|2548.91|2548.96|2548.96|2548.48|2548.48|0
1606379100000|2020-11-26 08:25:00|2548.94|2548.94|2549.1|2549.1|2549.16|2549.16|2548.93|2548.93|0
1606379110000|2020-11-26 08:25:10|2549.27|2549.27|2550.27|2550.27|2550.27|2550.27|2549.26|2549.26|0
1606379120000|2020-11-26 08:25:20|2550.56|2550.56|2550.75|2550.75|2551.31|2551.31|2550.48|2550.48|0
1606379130000|2020-11-26 08:25:30|2550.58|2550.58|2550.25|2550.25|2550.75|2550.75|2550.25|2550.25|0
1606379140000|2020-11-26 08:25:40|2550.21|2550.21|2550.21|2550.21|2550.21|2550.21|2550.21|2550.21|0
1606379160000|2020-11-26 08:26:00|2550.54|2550.54|2550.46|2550.46|2551.31|2551.31|2550.46|2550.46|0
1606379170000|2020-11-26 08:26:10|2550.49|2550.49|2550.99|2550.99|2551.15|2551.15|2550.49|2550.49|0
1606379180000|2020-11-26 08:26:20|2551|2551|2550.12|2550.12|2551|2551|2550.12|2550.12|0
1606379190000|2020-11-26 08:26:30|2550.15|2550.15|2550.35|2550.35|2550.35|2550.35|2550.12|2550.12|0
1606379200000|2020-11-26 08:26:40|2550.01|2550.01|2551.05|2551.05|2551.94|2551.94|2550.01|2550.01|0
1606379210000|2020-11-26 08:26:50|2551.38|2551.38|2551.43|2551.43|2551.43|2551.43|2551.38|2551.38|0
1606379220000|2020-11-26 08:27:00|2551.26|2551.26|2550.82|2550.82|2551.26|2551.26|2550.4|2550.4|0
1606379230000|2020-11-26 08:27:10|2550.81|2550.81|2550.92|2550.92|2550.92|2550.92|2550.79|2550.79|0
1606379240000|2020-11-26 08:27:20|2551.08|2551.08|2550.73|2550.73|2551.08|2551.08|2550.73|2550.73|0
1606379250000|2020-11-26 08:27:30|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|2550.23|0
1606379260000|2020-11-26 08:27:40|2549.95|2549.95|2549.39|2549.39|2549.95|2549.95|2549.22|2549.22|0
1606379270000|2020-11-26 08:27:50|2549.16|2549.16|2549.22|2549.22|2549.22|2549.22|2549.16|2549.16|0
1606379280000|2020-11-26 08:28:00|2549.72|2549.72|2549.81|2549.81|2549.97|2549.97|2549.64|2549.64|0
1606379290000|2020-11-26 08:28:10|2549.64|2549.64|2551.26|2551.26|2551.26|2551.26|2549.64|2549.64|0
1606379300000|2020-11-26 08:28:20|2552.25|2552.25|2553.32|2553.32|2553.32|2553.32|2552.25|2552.25|0
1606379310000|2020-11-26 08:28:30|2553.3|2553.3|2553.35|2553.35|2553.39|2553.39|2552.94|2552.94|0
1606379320000|2020-11-26 08:28:40|2553.41|2553.41|2553.67|2553.67|2554|2554|2553.41|2553.41|0
1606379330000|2020-11-26 08:28:50|2553.61|2553.61|2553.11|2553.11|2553.61|2553.61|2553.11|2553.11|0
1606379340000|2020-11-26 08:29:00|2553.34|2553.34|2553.62|2553.62|2553.85|2553.85|2553.34|2553.34|0
1606379350000|2020-11-26 08:29:10|2553.46|2553.46|2553.56|2553.56|2553.79|2553.79|2553.46|2553.46|0
1606379360000|2020-11-26 08:29:20|2554.23|2554.23|2554.21|2554.21|2554.23|2554.23|2554.17|2554.17|0
1606379370000|2020-11-26 08:29:30|2553.65|2553.65|2553.08|2553.08|2553.65|2553.65|2553.08|2553.08|0
1606379380000|2020-11-26 08:29:40|2553.25|2553.25|2554.23|2554.23|2554.52|2554.52|2553.25|2553.25|0
1606379400000|2020-11-26 08:30:00|2554.07|2554.07|2552.88|2552.88|2554.23|2554.23|2552.88|2552.88|0
1606379410000|2020-11-26 08:30:10|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|0
1606379420000|2020-11-26 08:30:20|2553.88|2553.88|2554.5|2554.5|2554.5|2554.5|2553.88|2553.88|0
1606379430000|2020-11-26 08:30:30|2554.47|2554.47|2554.96|2554.96|2554.96|2554.96|2554.47|2554.47|0
1606379440000|2020-11-26 08:30:40|2555.12|2555.12|2555.66|2555.66|2555.66|2555.66|2555.12|2555.12|0
1606379450000|2020-11-26 08:30:50|2555.49|2555.49|2555.32|2555.32|2555.49|2555.49|2555.32|2555.32|0
1606379460000|2020-11-26 08:31:00|2555.49|2555.49|2555.08|2555.08|2555.49|2555.49|2555.08|2555.08|0
1606379470000|2020-11-26 08:31:10|2555.05|2555.05|2554.88|2554.88|2555.05|2555.05|2554.71|2554.71|0
1606379480000|2020-11-26 08:31:20|2555.38|2555.38|2555.44|2555.44|2555.44|2555.44|2555.38|2555.38|0
1606379490000|2020-11-26 08:31:30|2555.78|2555.78|2555.21|2555.21|2555.78|2555.78|2555.21|2555.21|0
1606379500000|2020-11-26 08:31:40|2555.44|2555.44|2555.78|2555.78|2555.78|2555.78|2555.44|2555.44|0
1606379510000|2020-11-26 08:31:50|2555.95|2555.95|2555.41|2555.41|2555.95|2555.95|2555.41|2555.41|0
1606379520000|2020-11-26 08:32:00|2555.13|2555.13|2553.94|2553.94|2555.13|2555.13|2553.94|2553.94|0
1606379530000|2020-11-26 08:32:10|2553.61|2553.61|2553.55|2553.55|2553.61|2553.61|2553.55|2553.55|0
1606379540000|2020-11-26 08:32:20|2553.18|2553.18|2552.82|2552.82|2553.22|2553.22|2552.77|2552.77|0
1606379550000|2020-11-26 08:32:30|2552.88|2552.88|2552.75|2552.75|2552.94|2552.94|2552.71|2552.71|0
1606379560000|2020-11-26 08:32:40|2553.09|2553.09|2551.38|2551.38|2553.09|2553.09|2551.38|2551.38|0
1606379570000|2020-11-26 08:32:50|2551.61|2551.61|2552.14|2552.14|2552.24|2552.24|2551.57|2551.57|0
1606379580000|2020-11-26 08:33:00|2552.47|2552.47|2552.23|2552.23|2552.47|2552.47|2552.06|2552.06|0
1606379590000|2020-11-26 08:33:10|2552.4|2552.4|2553.07|2553.07|2553.07|2553.07|2552.4|2552.4|0
1606379600000|2020-11-26 08:33:20|2552.89|2552.89|2553.77|2553.77|2553.77|2553.77|2552.78|2552.78|0
1606379610000|2020-11-26 08:33:30|2553.83|2553.83|2553.68|2553.68|2553.98|2553.98|2553.68|2553.68|0
1606379620000|2020-11-26 08:33:40|2554.02|2554.02|2553.79|2553.79|2554.02|2554.02|2553.79|2553.79|0
1606379630000|2020-11-26 08:33:50|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|0
1606379640000|2020-11-26 08:34:00|2553.7|2553.7|2553.64|2553.64|2553.7|2553.7|2553.64|2553.64|0
1606379650000|2020-11-26 08:34:10|2553.42|2553.42|2552.17|2552.17|2553.5|2553.5|2552.17|2552.17|0
1606379660000|2020-11-26 08:34:20|2552.5|2552.5|2553.73|2553.73|2553.73|2553.73|2552.5|2552.5|0
1606379670000|2020-11-26 08:34:30|2553.77|2553.77|2553.22|2553.22|2553.77|2553.77|2553.22|2553.22|0
1606379680000|2020-11-26 08:34:40|2553.05|2553.05|2552.36|2552.36|2553.05|2553.05|2552.36|2552.36|0
1606379690000|2020-11-26 08:34:50|2552.44|2552.44|2553|2553|2553|2553|2552.44|2552.44|0
1606379700000|2020-11-26 08:35:00|2553.04|2553.04|2553.4|2553.4|2553.43|2553.43|2552.96|2552.96|0
1606379710000|2020-11-26 08:35:10|2553.34|2553.34|2554.32|2554.32|2554.32|2554.32|2553.34|2553.34|0
1606379720000|2020-11-26 08:35:20|2554.36|2554.36|2554.44|2554.44|2554.44|2554.44|2554.36|2554.36|0
1606379730000|2020-11-26 08:35:30|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|2553.88|0
1606379740000|2020-11-26 08:35:40|2553.84|2553.84|2553.13|2553.13|2553.84|2553.84|2553.13|2553.13|0
1606379750000|2020-11-26 08:35:50|2553.22|2553.22|2552.74|2552.74|2553.82|2553.82|2552.74|2552.74|0
1606379760000|2020-11-26 08:36:00|2552.68|2552.68|2552.45|2552.45|2552.68|2552.68|2552.41|2552.41|0
1606379770000|2020-11-26 08:36:10|2552.5|2552.5|2552.6|2552.6|2552.61|2552.61|2552.31|2552.31|0
1606379780000|2020-11-26 08:36:20|2552.76|2552.76|2552.98|2552.98|2553.15|2553.15|2552.76|2552.76|0
1606379790000|2020-11-26 08:36:30|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.7|2552.7|0
1606379800000|2020-11-26 08:36:40|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|2552.98|0
1606379820000|2020-11-26 08:37:00|2552.81|2552.81|2551.69|2551.69|2552.81|2552.81|2551.63|2551.63|0
1606379830000|2020-11-26 08:37:10|2551.64|2551.64|2551.48|2551.48|2551.64|2551.64|2551.24|2551.24|0
1606379840000|2020-11-26 08:37:20|2551.37|2551.37|2551.82|2551.82|2551.82|2551.82|2551.37|2551.37|0
1606379850000|2020-11-26 08:37:30|2551.83|2551.83|2551.86|2551.86|2551.86|2551.86|2551.83|2551.83|0
1606379860000|2020-11-26 08:37:40|2552.2|2552.2|2552.48|2552.48|2552.48|2552.48|2552.2|2552.2|0
1606379870000|2020-11-26 08:37:50|2552.59|2552.59|2552.79|2552.79|2552.79|2552.79|2552.42|2552.42|0
1606379880000|2020-11-26 08:38:00|2552.56|2552.56|2553.79|2553.79|2553.79|2553.79|2552.56|2552.56|0
1606379890000|2020-11-26 08:38:10|2553.91|2553.91|2554.35|2554.35|2554.35|2554.35|2553.85|2553.85|0
1606379900000|2020-11-26 08:38:20|2554.68|2554.68|2555.9|2555.9|2555.9|2555.9|2554.68|2554.68|0
1606379910000|2020-11-26 08:38:30|2555.62|2555.62|2555.9|2555.9|2556.4|2556.4|2555.62|2555.62|0
1606379920000|2020-11-26 08:38:40|2556.06|2556.06|2556.56|2556.56|2556.6|2556.6|2556.06|2556.06|0
1606379930000|2020-11-26 08:38:50|2557.6|2557.6|2558.11|2558.11|2558.11|2558.11|2557.6|2557.6|0
1606379940000|2020-11-26 08:39:00|2557.94|2557.94|2558.33|2558.33|2558.33|2558.33|2557.94|2557.94|0
1606379950000|2020-11-26 08:39:10|2558.28|2558.28|2556.61|2556.61|2558.34|2558.34|2556.61|2556.61|0
1606379960000|2020-11-26 08:39:20|2556.28|2556.28|2557.26|2557.26|2557.26|2557.26|2556.28|2556.28|0
1606379970000|2020-11-26 08:39:30|2557.43|2557.43|2557.26|2557.26|2557.43|2557.43|2557.26|2557.26|0
1606379980000|2020-11-26 08:39:40|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|0
1606379990000|2020-11-26 08:39:50|2556.75|2556.75|2556.4|2556.4|2556.75|2556.75|2556.32|2556.32|0
1606380000000|2020-11-26 08:40:00|2556.36|2556.36|2555.42|2555.42|2556.36|2556.36|2555.42|2555.42|0
1606380010000|2020-11-26 08:40:10|2555.5|2555.5|2555.34|2555.34|2555.53|2555.53|2555.33|2555.33|0
1606380020000|2020-11-26 08:40:20|2555.22|2555.22|2555.38|2555.38|2555.38|2555.38|2555.22|2555.22|0
1606380030000|2020-11-26 08:40:30|2555.15|2555.15|2555.41|2555.41|2555.58|2555.58|2555.15|2555.15|0
1606380040000|2020-11-26 08:40:40|2555.36|2555.36|2555.36|2555.36|2555.36|2555.36|2555.36|2555.36|0
1606380060000|2020-11-26 08:41:00|2555.31|2555.31|2554.41|2554.41|2555.31|2555.31|2554.23|2554.23|0
1606380070000|2020-11-26 08:41:10|2554.57|2554.57|2554.68|2554.68|2554.81|2554.81|2554.57|2554.57|0
1606380080000|2020-11-26 08:41:20|2554.85|2554.85|2554.89|2554.89|2554.95|2554.95|2554.78|2554.78|0
1606380090000|2020-11-26 08:41:30|2554.85|2554.85|2554.68|2554.68|2554.85|2554.85|2554.68|2554.68|0
1606380100000|2020-11-26 08:41:40|2554.18|2554.18|2554.01|2554.01|2554.18|2554.18|2554|2554|0
1606380110000|2020-11-26 08:41:50|2554.08|2554.08|2555.07|2555.07|2555.07|2555.07|2553.92|2553.92|0
1606380120000|2020-11-26 08:42:00|2554.99|2554.99|2555.72|2555.72|2555.72|2555.72|2554.99|2554.99|0
1606380130000|2020-11-26 08:42:10|2555.81|2555.81|2555.3|2555.3|2555.81|2555.81|2555.3|2555.3|0
1606380140000|2020-11-26 08:42:20|2555.64|2555.64|2556.35|2556.35|2556.35|2556.35|2555.64|2555.64|0
1606380150000|2020-11-26 08:42:30|2556.32|2556.32|2556.02|2556.02|2556.32|2556.32|2556.02|2556.02|0
1606380160000|2020-11-26 08:42:40|2555.35|2555.35|2554.77|2554.77|2555.35|2555.35|2554.77|2554.77|0
1606380170000|2020-11-26 08:42:50|2554.73|2554.73|2554.56|2554.56|2554.73|2554.73|2554.56|2554.56|0
1606380180000|2020-11-26 08:43:00|2554.39|2554.39|2554.06|2554.06|2554.39|2554.39|2554.06|2554.06|0
1606380190000|2020-11-26 08:43:10|2553.94|2553.94|2554.34|2554.34|2554.34|2554.34|2553.89|2553.89|0
1606380200000|2020-11-26 08:43:20|2554.4|2554.4|2554.02|2554.02|2554.4|2554.4|2554.02|2554.02|0
1606380220000|2020-11-26 08:43:40|2554.05|2554.05|2554.25|2554.25|2554.37|2554.37|2554.05|2554.05|0
1606380230000|2020-11-26 08:43:50|2554.75|2554.75|2555.4|2555.4|2555.4|2555.4|2554.74|2554.74|0
1606380240000|2020-11-26 08:44:00|2555.23|2555.23|2555.49|2555.49|2555.56|2555.56|2555.23|2555.23|0
1606380250000|2020-11-26 08:44:10|2555.45|2555.45|2555.42|2555.42|2555.49|2555.49|2555.42|2555.42|0
1606380260000|2020-11-26 08:44:20|2555.58|2555.58|2553.48|2553.48|2555.58|2555.58|2553.42|2553.42|0
1606380270000|2020-11-26 08:44:30|2553.2|2553.2|2551.95|2551.95|2553.37|2553.37|2551.95|2551.95|0
1606380290000|2020-11-26 08:44:50|2551.62|2551.62|2551.78|2551.78|2551.95|2551.95|2551.62|2551.62|0
1606380300000|2020-11-26 08:45:00|2551.63|2551.63|2552.3|2552.3|2552.3|2552.3|2551.63|2551.63|0
1606380310000|2020-11-26 08:45:10|2552.18|2552.18|2551.89|2551.89|2552.18|2552.18|2551.89|2551.89|0
1606380320000|2020-11-26 08:45:20|2551.88|2551.88|2549.77|2549.77|2551.88|2551.88|2549.77|2549.77|0
1606380330000|2020-11-26 08:45:30|2549.62|2549.62|2549.67|2549.67|2549.9|2549.9|2549.5|2549.5|0
1606380340000|2020-11-26 08:45:40|2549.79|2549.79|2549.53|2549.53|2550.12|2550.12|2549.16|2549.16|0
1606380350000|2020-11-26 08:45:50|2549.42|2549.42|2549.43|2549.43|2549.43|2549.43|2549.42|2549.42|0
1606380360000|2020-11-26 08:46:00|2549.49|2549.49|2548.65|2548.65|2549.49|2549.49|2548.65|2548.65|0
1606380370000|2020-11-26 08:46:10|2548.53|2548.53|2548.19|2548.19|2548.53|2548.53|2548.19|2548.19|0
1606380380000|2020-11-26 08:46:20|2547.96|2547.96|2548.52|2548.52|2548.52|2548.52|2547.79|2547.79|0
1606380400000|2020-11-26 08:46:40|2548.53|2548.53|2548.7|2548.7|2548.7|2548.7|2548.53|2548.53|0
1606380410000|2020-11-26 08:46:50|2548.82|2548.82|2549.34|2549.34|2549.34|2549.34|2548.82|2548.82|0
1606380420000|2020-11-26 08:47:00|2549.51|2549.51|2549.8|2549.8|2549.8|2549.8|2549.51|2549.51|0
1606380430000|2020-11-26 08:47:10|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|0
1606380440000|2020-11-26 08:47:20|2549.3|2549.3|2549.72|2549.72|2549.72|2549.72|2549.13|2549.13|0
1606380450000|2020-11-26 08:47:30|2549.67|2549.67|2549.45|2549.45|2550|2550|2549.17|2549.17|0
1606380460000|2020-11-26 08:47:40|2549.41|2549.41|2550.66|2550.66|2550.66|2550.66|2549.41|2549.41|0
1606380470000|2020-11-26 08:47:50|2550.72|2550.72|2551.61|2551.61|2551.61|2551.61|2550.72|2550.72|0
1606380480000|2020-11-26 08:48:00|2551.58|2551.58|2551.95|2551.95|2551.95|2551.95|2551.58|2551.58|0
1606380490000|2020-11-26 08:48:10|2552.01|2552.01|2552.28|2552.28|2552.33|2552.33|2551.99|2551.99|0
1606380500000|2020-11-26 08:48:20|2552.44|2552.44|2552.4|2552.4|2552.48|2552.48|2552.11|2552.11|0
1606380510000|2020-11-26 08:48:30|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|0
1606380520000|2020-11-26 08:48:40|2552.06|2552.06|2552.01|2552.01|2552.18|2552.18|2551.89|2551.89|0
1606380530000|2020-11-26 08:48:50|2551.84|2551.84|2552.27|2552.27|2552.27|2552.27|2551.84|2551.84|0
1606380540000|2020-11-26 08:49:00|2551.59|2551.59|2550.44|2550.44|2551.59|2551.59|2550.44|2550.44|0
1606380550000|2020-11-26 08:49:10|2550.33|2550.33|2549.78|2549.78|2550.33|2550.33|2549.62|2549.62|0
1606380560000|2020-11-26 08:49:20|2549.8|2549.8|2549.69|2549.69|2549.8|2549.8|2549.69|2549.69|0
1606380570000|2020-11-26 08:49:30|2549.86|2549.86|2550.08|2550.08|2550.08|2550.08|2549.86|2549.86|0
1606380580000|2020-11-26 08:49:40|2550.1|2550.1|2549.83|2549.83|2550.1|2550.1|2549.83|2549.83|0
1606380590000|2020-11-26 08:49:50|2549.49|2549.49|2549.16|2549.16|2549.49|2549.49|2549.16|2549.16|0
1606380600000|2020-11-26 08:50:00|2549.05|2549.05|2549.12|2549.12|2549.12|2549.12|2549.01|2549.01|0
1606380610000|2020-11-26 08:50:10|2549.2|2549.2|2548.87|2548.87|2549.2|2549.2|2548.53|2548.53|0
1606380630000|2020-11-26 08:50:30|2548.7|2548.7|2548.2|2548.2|2548.7|2548.7|2548.2|2548.2|0
1606380640000|2020-11-26 08:50:40|2548.26|2548.26|2548.55|2548.55|2548.66|2548.66|2548.09|2548.09|0
1606380650000|2020-11-26 08:50:50|2547.88|2547.88|2547.66|2547.66|2547.88|2547.88|2547.41|2547.41|0
1606380660000|2020-11-26 08:51:00|2547.83|2547.83|2548.93|2548.93|2548.93|2548.93|2547.83|2547.83|0
1606380670000|2020-11-26 08:51:10|2549.05|2549.05|2548.88|2548.88|2549.16|2549.16|2548.88|2548.88|0
1606380680000|2020-11-26 08:51:20|2548.82|2548.82|2547.57|2547.57|2548.86|2548.86|2547.45|2547.45|0
1606380690000|2020-11-26 08:51:30|2547.73|2547.73|2547.73|2547.73|2547.73|2547.73|2547.7|2547.7|0
1606380710000|2020-11-26 08:51:50|2547.57|2547.57|2546.74|2546.74|2547.57|2547.57|2546.74|2546.74|0
1606380720000|2020-11-26 08:52:00|2547.07|2547.07|2547.06|2547.06|2547.07|2547.07|2547.06|2547.06|0
1606380730000|2020-11-26 08:52:10|2546.72|2546.72|2547.29|2547.29|2547.32|2547.32|2546.72|2546.72|0
1606380740000|2020-11-26 08:52:20|2547.13|2547.13|2546.88|2546.88|2547.13|2547.13|2546.79|2546.79|0
1606380750000|2020-11-26 08:52:30|2547.52|2547.52|2547.17|2547.17|2547.52|2547.52|2547.17|2547.17|0
1606380760000|2020-11-26 08:52:40|2547.09|2547.09|2547.98|2547.98|2548.03|2548.03|2547.09|2547.09|0
1606380770000|2020-11-26 08:52:50|2547.57|2547.57|2547.2|2547.2|2547.57|2547.57|2547.01|2547.01|0
1606380780000|2020-11-26 08:53:00|2547.37|2547.37|2547.67|2547.67|2547.67|2547.67|2547.09|2547.09|0
1606380790000|2020-11-26 08:53:10|2547.83|2547.83|2547.25|2547.25|2547.83|2547.83|2547.25|2547.25|0
1606380800000|2020-11-26 08:53:20|2546.92|2546.92|2546.9|2546.9|2546.97|2546.97|2546.81|2546.81|0
1606380810000|2020-11-26 08:53:30|2546.86|2546.86|2546.59|2546.59|2546.86|2546.86|2546.49|2546.49|0
1606380820000|2020-11-26 08:53:40|2546.63|2546.63|2546.69|2546.69|2546.69|2546.69|2546.3|2546.3|0
1606380830000|2020-11-26 08:53:50|2546.52|2546.52|2546.58|2546.58|2546.58|2546.58|2546.52|2546.52|0
1606380840000|2020-11-26 08:54:00|2546.41|2546.41|2547.01|2547.01|2547.01|2547.01|2546.41|2546.41|0
1606380850000|2020-11-26 08:54:10|2546.84|2546.84|2546.7|2546.7|2546.86|2546.86|2546.7|2546.7|0
1606380860000|2020-11-26 08:54:20|2546.76|2546.76|2546.76|2546.76|2546.76|2546.76|2546.76|2546.76|0
1606380870000|2020-11-26 08:54:30|2546.64|2546.64|2546.65|2546.65|2546.65|2546.65|2546.64|2546.64|0
1606380880000|2020-11-26 08:54:40|2545.82|2545.82|2544.95|2544.95|2545.82|2545.82|2544.95|2544.95|0
1606380890000|2020-11-26 08:54:50|2544.46|2544.46|2544.37|2544.37|2544.46|2544.46|2544.37|2544.37|0
1606380900000|2020-11-26 08:55:00|2544.32|2544.32|2543.13|2543.13|2544.32|2544.32|2543.13|2543.13|0
1606380910000|2020-11-26 08:55:10|2542.96|2542.96|2543.18|2543.18|2543.36|2543.36|2542.8|2542.8|0
1606380920000|2020-11-26 08:55:20|2543.12|2543.12|2543.12|2543.12|2543.12|2543.12|2543.12|2543.12|0
1606380930000|2020-11-26 08:55:30|2542.79|2542.79|2542.07|2542.07|2543.14|2543.14|2542.07|2542.07|0
1606380940000|2020-11-26 08:55:40|2541.91|2541.91|2541.96|2541.96|2541.96|2541.96|2541.91|2541.91|0
1606380950000|2020-11-26 08:55:50|2541.8|2541.8|2541.06|2541.06|2541.8|2541.8|2541.06|2541.06|0
1606380960000|2020-11-26 08:56:00|2540.84|2540.84|2540.73|2540.73|2540.91|2540.91|2540.73|2540.73|0
1606380970000|2020-11-26 08:56:10|2540.77|2540.77|2540.85|2540.85|2540.85|2540.85|2540.77|2540.77|0
1606380980000|2020-11-26 08:56:20|2540.36|2540.36|2540.53|2540.53|2540.53|2540.53|2540.36|2540.36|0
1606380990000|2020-11-26 08:56:30|2540.69|2540.69|2540.36|2540.36|2540.69|2540.69|2540.36|2540.36|0
1606381000000|2020-11-26 08:56:40|2540.19|2540.19|2540.18|2540.18|2540.31|2540.31|2540.18|2540.18|0
1606381010000|2020-11-26 08:56:50|2540.07|2540.07|2541|2541|2541|2541|2540.07|2540.07|0
1606381020000|2020-11-26 08:57:00|2540.84|2540.84|2539.88|2539.88|2540.84|2540.84|2539.55|2539.55|0
1606381030000|2020-11-26 08:57:10|2539.94|2539.94|2539.57|2539.57|2539.94|2539.94|2539.29|2539.29|0
1606381040000|2020-11-26 08:57:20|2539.69|2539.69|2539.5|2539.5|2539.69|2539.69|2539.17|2539.17|0
1606381050000|2020-11-26 08:57:30|2539.35|2539.35|2538.71|2538.71|2539.35|2539.35|2538.34|2538.34|0
1606381060000|2020-11-26 08:57:40|2538.88|2538.88|2539.31|2539.31|2539.54|2539.54|2538.88|2538.88|0
1606381070000|2020-11-26 08:57:50|2539.35|2539.35|2541.06|2541.06|2541.06|2541.06|2539.35|2539.35|0
1606381080000|2020-11-26 08:58:00|2541.23|2541.23|2541.99|2541.99|2542.57|2542.57|2541.23|2541.23|0
1606381090000|2020-11-26 08:58:10|2541.96|2541.96|2541.12|2541.12|2541.96|2541.96|2541.12|2541.12|0
1606381100000|2020-11-26 08:58:20|2541.29|2541.29|2541.45|2541.45|2541.62|2541.62|2541.29|2541.29|0
1606381110000|2020-11-26 08:58:30|2540.78|2540.78|2539.03|2539.03|2540.78|2540.78|2539.03|2539.03|0
1606381120000|2020-11-26 08:58:40|2539.19|2539.19|2539.86|2539.86|2539.86|2539.86|2539.19|2539.19|0
1606381130000|2020-11-26 08:58:50|2540.03|2540.03|2540.31|2540.31|2540.31|2540.31|2539.92|2539.92|0
1606381140000|2020-11-26 08:59:00|2540.15|2540.15|2539.81|2539.81|2540.15|2540.15|2539.81|2539.81|0
1606381150000|2020-11-26 08:59:10|2539.47|2539.47|2539.85|2539.85|2539.89|2539.89|2539.47|2539.47|0
1606381160000|2020-11-26 08:59:20|2539.68|2539.68|2539.74|2539.74|2539.74|2539.74|2539.46|2539.46|0
1606381170000|2020-11-26 08:59:30|2539.24|2539.24|2538.9|2538.9|2539.24|2539.24|2538.9|2538.9|0
1606381180000|2020-11-26 08:59:40|2538.73|2538.73|2538.91|2538.91|2538.94|2538.94|2538.73|2538.73|0
1606381190000|2020-11-26 08:59:50|2538.93|2538.93|2539.11|2539.11|2539.11|2539.11|2538.91|2538.91|0
1606381200000|2020-11-26 09:00:00|2539.06|2539.06|2537.71|2537.71|2539.06|2539.06|2537.71|2537.71|0
1606381210000|2020-11-26 09:00:10|2537.77|2537.77|2536.15|2536.15|2537.77|2537.77|2536.15|2536.15|0
1606381220000|2020-11-26 09:00:20|2536.14|2536.14|2534.74|2534.74|2536.14|2536.14|2534.74|2534.74|0
1606381230000|2020-11-26 09:00:30|2534.7|2534.7|2533.46|2533.46|2534.7|2534.7|2533.46|2533.46|0
1606381240000|2020-11-26 09:00:40|2533.42|2533.42|2533.93|2533.93|2533.93|2533.93|2533.26|2533.26|0
1606381250000|2020-11-26 09:00:50|2534.26|2534.26|2534.17|2534.17|2534.26|2534.26|2534.11|2534.11|0
1606381260000|2020-11-26 09:01:00|2534.34|2534.34|2535.05|2535.05|2535.05|2535.05|2534.29|2534.29|0
1606381270000|2020-11-26 09:01:10|2535.06|2535.06|2534.88|2534.88|2535.06|2535.06|2534.65|2534.65|0
1606381280000|2020-11-26 09:01:20|2534.6|2534.6|2535.27|2535.27|2535.27|2535.27|2534.6|2534.6|0
1606381290000|2020-11-26 09:01:30|2535.23|2535.23|2534.78|2534.78|2535.23|2535.23|2534.78|2534.78|0
1606381300000|2020-11-26 09:01:40|2534.82|2534.82|2535.12|2535.12|2535.12|2535.12|2534.82|2534.82|0
1606381310000|2020-11-26 09:01:50|2535.16|2535.16|2535.56|2535.56|2535.84|2535.84|2535.16|2535.16|0
1606381320000|2020-11-26 09:02:00|2536.06|2536.06|2536.14|2536.14|2536.14|2536.14|2535.97|2535.97|0
1606381330000|2020-11-26 09:02:10|2536.13|2536.13|2535.58|2535.58|2536.15|2536.15|2535.58|2535.58|0
1606381340000|2020-11-26 09:02:20|2535.24|2535.24|2535.08|2535.08|2535.24|2535.24|2534.98|2534.98|0
1606381350000|2020-11-26 09:02:30|2534.25|2534.25|2534.08|2534.08|2534.25|2534.25|2534.08|2534.08|0
1606381360000|2020-11-26 09:02:40|2533.85|2533.85|2533.85|2533.85|2533.85|2533.85|2533.85|2533.85|0
1606381370000|2020-11-26 09:02:50|2534.02|2534.02|2535.48|2535.48|2535.51|2535.51|2534.02|2534.02|0
1606381380000|2020-11-26 09:03:00|2534.98|2534.98|2535.26|2535.26|2535.26|2535.26|2534.98|2534.98|0
1606381390000|2020-11-26 09:03:10|2535.43|2535.43|2535.47|2535.47|2535.6|2535.6|2535.03|2535.03|0
1606381400000|2020-11-26 09:03:20|2535.46|2535.46|2535.36|2535.36|2535.46|2535.46|2535.25|2535.25|0
1606381410000|2020-11-26 09:03:30|2535.32|2535.32|2536.49|2536.49|2536.49|2536.49|2535.32|2535.32|0
1606381420000|2020-11-26 09:03:40|2536.53|2536.53|2536.88|2536.88|2536.88|2536.88|2536.45|2536.45|0
1606381430000|2020-11-26 09:03:50|2536.94|2536.94|2536.92|2536.92|2536.94|2536.94|2536.75|2536.75|0
1606381440000|2020-11-26 09:04:00|2536.81|2536.81|2538.43|2538.43|2538.43|2538.43|2536.81|2536.81|0
1606381460000|2020-11-26 09:04:20|2538.26|2538.26|2537.66|2537.66|2538.32|2538.32|2537.66|2537.66|0
1606381470000|2020-11-26 09:04:30|2537.57|2537.57|2537.39|2537.39|2537.57|2537.57|2537.39|2537.39|0
1606381480000|2020-11-26 09:04:40|2537.5|2537.5|2537.02|2537.02|2537.5|2537.5|2537|2537|0
1606381490000|2020-11-26 09:04:50|2536.98|2536.98|2536.48|2536.48|2537.14|2537.14|2536.48|2536.48|0
1606381500000|2020-11-26 09:05:00|2536.81|2536.81|2538.15|2538.15|2538.15|2538.15|2536.81|2536.81|0
1606381510000|2020-11-26 09:05:10|2538.32|2538.32|2538.77|2538.77|2538.77|2538.77|2538.32|2538.32|0
1606381520000|2020-11-26 09:05:20|2538.6|2538.6|2537.45|2537.45|2538.6|2538.6|2537.29|2537.29|0
1606381530000|2020-11-26 09:05:30|2537.44|2537.44|2538.75|2538.75|2538.91|2538.91|2537.44|2537.44|0
1606381540000|2020-11-26 09:05:40|2538.86|2538.86|2538.74|2538.74|2539.03|2539.03|2538.74|2538.74|0
1606381550000|2020-11-26 09:05:50|2538.63|2538.63|2538.79|2538.79|2538.96|2538.96|2538.63|2538.63|0
1606381560000|2020-11-26 09:06:00|2539.01|2539.01|2540.46|2540.46|2540.58|2540.58|2539.01|2539.01|0
1606381570000|2020-11-26 09:06:10|2540.58|2540.58|2541.07|2541.07|2541.24|2541.24|2540.58|2540.58|0
1606381580000|2020-11-26 09:06:20|2541.24|2541.24|2541.28|2541.28|2541.61|2541.61|2541.24|2541.24|0
1606381590000|2020-11-26 09:06:30|2540.95|2540.95|2539.9|2539.9|2541.01|2541.01|2539.9|2539.9|0
1606381600000|2020-11-26 09:06:40|2539.92|2539.92|2540.43|2540.43|2540.43|2540.43|2539.92|2539.92|0
1606381610000|2020-11-26 09:06:50|2540.39|2540.39|2540.08|2540.08|2540.39|2540.39|2540.08|2540.08|0
1606381620000|2020-11-26 09:07:00|2540.45|2540.45|2540.62|2540.62|2540.62|2540.62|2540.45|2540.45|0
1606381630000|2020-11-26 09:07:10|2540.56|2540.56|2540.74|2540.74|2540.74|2540.74|2540.53|2540.53|0
1606381640000|2020-11-26 09:07:20|2540.58|2540.58|2541.69|2541.69|2541.69|2541.69|2540.58|2540.58|0
1606381650000|2020-11-26 09:07:30|2542.02|2542.02|2542.82|2542.82|2542.96|2542.96|2542.02|2542.02|0
1606381660000|2020-11-26 09:07:40|2542.66|2542.66|2542.49|2542.49|2542.66|2542.66|2542.49|2542.49|0
1606381670000|2020-11-26 09:07:50|2542.26|2542.26|2542.09|2542.09|2542.26|2542.26|2542.09|2542.09|0
1606381680000|2020-11-26 09:08:00|2541.92|2541.92|2540.94|2540.94|2541.92|2541.92|2540.94|2540.94|0
1606381690000|2020-11-26 09:08:10|2541.11|2541.11|2541.11|2541.11|2541.11|2541.11|2541.11|2541.11|0
1606381700000|2020-11-26 09:08:20|2541.27|2541.27|2541.22|2541.22|2541.27|2541.27|2541.22|2541.22|0
1606381710000|2020-11-26 09:08:30|2541.2|2541.2|2541.63|2541.63|2541.63|2541.63|2541.2|2541.2|0
1606381730000|2020-11-26 09:08:50|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|2541.75|0
1606381740000|2020-11-26 09:09:00|2541.91|2541.91|2541.75|2541.75|2541.91|2541.91|2541.75|2541.75|0
1606381750000|2020-11-26 09:09:10|2541.52|2541.52|2541.18|2541.18|2541.52|2541.52|2541.18|2541.18|0
1606381760000|2020-11-26 09:09:20|2540.52|2540.52|2540.33|2540.33|2540.52|2540.52|2540.33|2540.33|0
1606381770000|2020-11-26 09:09:30|2540.5|2540.5|2539.82|2539.82|2540.5|2540.5|2539.28|2539.28|0
1606381780000|2020-11-26 09:09:40|2539.65|2539.65|2540.22|2540.22|2540.22|2540.22|2539.65|2539.65|0
1606381790000|2020-11-26 09:09:50|2540.39|2540.39|2541.66|2541.66|2541.66|2541.66|2540.39|2540.39|0
1606381800000|2020-11-26 09:10:00|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|0
1606381810000|2020-11-26 09:10:10|2541.95|2541.95|2541.99|2541.99|2541.99|2541.99|2541.95|2541.95|0
1606381820000|2020-11-26 09:10:20|2542.22|2542.22|2542.28|2542.28|2542.45|2542.45|2542.22|2542.22|0
1606381830000|2020-11-26 09:10:30|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|0
1606381840000|2020-11-26 09:10:40|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|0
1606381850000|2020-11-26 09:10:50|2541.49|2541.49|2541.33|2541.33|2541.49|2541.49|2541.33|2541.33|0
1606381860000|2020-11-26 09:11:00|2541|2541|2541.33|2541.33|2541.33|2541.33|2541|2541|0
1606381870000|2020-11-26 09:11:10|2541.9|2541.9|2542.13|2542.13|2542.13|2542.13|2541.9|2541.9|0
1606381880000|2020-11-26 09:11:20|2542.01|2542.01|2541.34|2541.34|2542.01|2542.01|2541.34|2541.34|0
1606381890000|2020-11-26 09:11:30|2541.01|2541.01|2541.34|2541.34|2541.34|2541.34|2541.01|2541.01|0
1606381900000|2020-11-26 09:11:40|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|0
1606381910000|2020-11-26 09:11:50|2541.34|2541.34|2541.64|2541.64|2541.82|2541.82|2541.34|2541.34|0
1606381920000|2020-11-26 09:12:00|2541.82|2541.82|2541.82|2541.82|2541.82|2541.82|2541.81|2541.81|0
1606381930000|2020-11-26 09:12:10|2542.27|2542.27|2541.93|2541.93|2542.27|2542.27|2541.93|2541.93|0
1606381940000|2020-11-26 09:12:20|2541.77|2541.77|2541.68|2541.68|2541.89|2541.89|2541.68|2541.68|0
1606381950000|2020-11-26 09:12:30|2541.63|2541.63|2541.68|2541.68|2541.68|2541.68|2541.3|2541.3|0
1606381960000|2020-11-26 09:12:40|2541.64|2541.64|2540.91|2540.91|2541.64|2541.64|2540.91|2540.91|0
1606381970000|2020-11-26 09:12:50|2540.95|2540.95|2541.89|2541.89|2541.89|2541.89|2540.78|2540.78|0
1606381980000|2020-11-26 09:13:00|2541.93|2541.93|2541.23|2541.23|2541.93|2541.93|2541.04|2541.04|0
1606381990000|2020-11-26 09:13:10|2541.21|2541.21|2540.95|2540.95|2541.21|2541.21|2540.95|2540.95|0
1606382000000|2020-11-26 09:13:20|2540.92|2540.92|2541.25|2541.25|2541.25|2541.25|2540.92|2540.92|0
1606382010000|2020-11-26 09:13:30|2540.92|2540.92|2540.89|2540.89|2540.92|2540.92|2540.89|2540.89|0
1606382020000|2020-11-26 09:13:40|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|0
1606382030000|2020-11-26 09:13:50|2540.86|2540.86|2539.83|2539.83|2540.86|2540.86|2539.83|2539.83|0
1606382040000|2020-11-26 09:14:00|2539.7|2539.7|2539.2|2539.2|2539.7|2539.7|2539.2|2539.2|0
1606382050000|2020-11-26 09:14:10|2539.03|2539.03|2539.2|2539.2|2539.2|2539.2|2539.03|2539.03|0
1606382060000|2020-11-26 09:14:20|2539.03|2539.03|2538.87|2538.87|2539.03|2539.03|2538.87|2538.87|0
1606382070000|2020-11-26 09:14:30|2538.58|2538.58|2538.58|2538.58|2538.7|2538.7|2538.58|2538.58|0
1606382080000|2020-11-26 09:14:40|2538.25|2538.25|2539.11|2539.11|2539.11|2539.11|2538.16|2538.16|0
1606382100000|2020-11-26 09:15:00|2539.17|2539.17|2539.32|2539.32|2539.32|2539.32|2539.14|2539.14|0
1606382110000|2020-11-26 09:15:10|2539.29|2539.29|2538.27|2538.27|2539.29|2539.29|2538.27|2538.27|0
1606382120000|2020-11-26 09:15:20|2538.1|2538.1|2538.14|2538.14|2538.14|2538.14|2538.1|2538.1|0
1606382130000|2020-11-26 09:15:30|2538.42|2538.42|2538.85|2538.85|2539.09|2539.09|2538.42|2538.42|0
1606382140000|2020-11-26 09:15:40|2538.73|2538.73|2538.85|2538.85|2538.85|2538.85|2538.57|2538.57|0
1606382150000|2020-11-26 09:15:50|2539.02|2539.02|2539.03|2539.03|2539.03|2539.03|2539.01|2539.01|0
1606382160000|2020-11-26 09:16:00|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|0
1606382170000|2020-11-26 09:16:10|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|0
1606382180000|2020-11-26 09:16:20|2539.03|2539.03|2539.03|2539.03|2539.03|2539.03|2539.03|2539.03|0
1606382200000|2020-11-26 09:16:40|2539.02|2539.02|2539.88|2539.88|2539.88|2539.88|2538.87|2538.87|0
1606382210000|2020-11-26 09:16:50|2539.65|2539.65|2540.69|2540.69|2540.69|2540.69|2539.65|2539.65|0
1606382220000|2020-11-26 09:17:00|2540.64|2540.64|2540.55|2540.55|2540.64|2540.64|2540.3|2540.3|0
1606382230000|2020-11-26 09:17:10|2540.38|2540.38|2540.45|2540.45|2540.45|2540.45|2540.38|2540.38|0
1606382240000|2020-11-26 09:17:20|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|0
1606382250000|2020-11-26 09:17:30|2540.4|2540.4|2540.38|2540.38|2540.4|2540.4|2540.38|2540.38|0
1606382260000|2020-11-26 09:17:40|2540.21|2540.21|2539.77|2539.77|2540.21|2540.21|2539.77|2539.77|0
1606382270000|2020-11-26 09:17:50|2540.1|2540.1|2539.77|2539.77|2540.1|2540.1|2539.77|2539.77|0
1606382280000|2020-11-26 09:18:00|2539.65|2539.65|2539.26|2539.26|2539.65|2539.65|2539.09|2539.09|0
1606382310000|2020-11-26 09:18:30|2539.2|2539.2|2538.97|2538.97|2539.2|2539.2|2538.97|2538.97|0
1606382320000|2020-11-26 09:18:40|2538.8|2538.8|2538.64|2538.64|2538.8|2538.8|2538.64|2538.64|0
1606382330000|2020-11-26 09:18:50|2538.34|2538.34|2538.29|2538.29|2538.46|2538.46|2538.29|2538.29|0
1606382340000|2020-11-26 09:19:00|2538.45|2538.45|2538.93|2538.93|2538.93|2538.93|2538.43|2538.43|0
1606382350000|2020-11-26 09:19:10|2538.97|2538.97|2539.17|2539.17|2539.17|2539.17|2538.85|2538.85|0
1606382360000|2020-11-26 09:19:20|2539.5|2539.5|2541.2|2541.2|2541.24|2541.24|2539.5|2539.5|0
1606382370000|2020-11-26 09:19:30|2541.03|2541.03|2540.86|2540.86|2541.03|2541.03|2540.86|2540.86|0
1606382380000|2020-11-26 09:19:40|2540.84|2540.84|2540.91|2540.91|2540.91|2540.91|2540.63|2540.63|0
1606382390000|2020-11-26 09:19:50|2540.95|2540.95|2540.44|2540.44|2540.95|2540.95|2540.44|2540.44|0
1606382400000|2020-11-26 09:20:00|2540.11|2540.11|2539.88|2539.88|2540.11|2540.11|2539.88|2539.88|0
1606382410000|2020-11-26 09:20:10|2539.74|2539.74|2539.41|2539.41|2539.74|2539.74|2539.41|2539.41|0
1606382420000|2020-11-26 09:20:20|2539.38|2539.38|2540.18|2540.18|2540.18|2540.18|2539.35|2539.35|0
1606382430000|2020-11-26 09:20:30|2540.12|2540.12|2540.17|2540.17|2540.17|2540.17|2540.12|2540.12|0
1606382440000|2020-11-26 09:20:40|2540.22|2540.22|2540.11|2540.11|2540.22|2540.22|2540.11|2540.11|0
1606382450000|2020-11-26 09:20:50|2539.94|2539.94|2540|2540|2540|2540|2539.89|2539.89|0
1606382460000|2020-11-26 09:21:00|2540.17|2540.17|2541.51|2541.51|2541.51|2541.51|2540.17|2540.17|0
1606382470000|2020-11-26 09:21:10|2541.68|2541.68|2541.86|2541.86|2541.86|2541.86|2541.68|2541.68|0
1606382480000|2020-11-26 09:21:20|2541.98|2541.98|2542.15|2542.15|2542.15|2542.15|2541.98|2541.98|0
1606382490000|2020-11-26 09:21:30|2542.3|2542.3|2542.41|2542.41|2542.63|2542.63|2542.3|2542.3|0
1606382500000|2020-11-26 09:21:40|2542.24|2542.24|2542.28|2542.28|2542.28|2542.28|2542.24|2542.24|0
1606382510000|2020-11-26 09:21:50|2542.45|2542.45|2542.21|2542.21|2542.51|2542.51|2542.18|2542.18|0
1606382520000|2020-11-26 09:22:00|2541.98|2541.98|2541.82|2541.82|2542.04|2542.04|2541.82|2541.82|0
1606382530000|2020-11-26 09:22:10|2541.32|2541.32|2541.16|2541.16|2541.32|2541.32|2541.16|2541.16|0
1606382540000|2020-11-26 09:22:20|2541.1|2541.1|2542.45|2542.45|2542.61|2542.61|2541.1|2541.1|0
1606382550000|2020-11-26 09:22:30|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|0
1606382560000|2020-11-26 09:22:40|2542.26|2542.26|2542.66|2542.66|2542.66|2542.66|2542.26|2542.26|0
1606382570000|2020-11-26 09:22:50|2543.06|2543.06|2542.96|2542.96|2543.06|2543.06|2542.4|2542.4|0
1606382580000|2020-11-26 09:23:00|2542.79|2542.79|2543.53|2543.53|2543.59|2543.59|2542.79|2542.79|0
1606382590000|2020-11-26 09:23:10|2543.65|2543.65|2544.1|2544.1|2544.1|2544.1|2543.65|2543.65|0
1606382600000|2020-11-26 09:23:20|2544.15|2544.15|2544.64|2544.64|2544.64|2544.64|2544.15|2544.15|0
1606382610000|2020-11-26 09:23:30|2544.8|2544.8|2544.46|2544.46|2544.8|2544.8|2544.46|2544.46|0
1606382620000|2020-11-26 09:23:40|2544.54|2544.54|2545.83|2545.83|2545.83|2545.83|2544.54|2544.54|0
1606382630000|2020-11-26 09:23:50|2545.85|2545.85|2546.84|2546.84|2546.84|2546.84|2545.85|2545.85|0
1606382640000|2020-11-26 09:24:00|2546.68|2546.68|2547.34|2547.34|2547.34|2547.34|2546.68|2546.68|0
1606382650000|2020-11-26 09:24:10|2547.18|2547.18|2547.32|2547.32|2547.32|2547.32|2547.18|2547.18|0
1606382660000|2020-11-26 09:24:20|2547.16|2547.16|2546.99|2546.99|2547.16|2547.16|2546.99|2546.99|0
1606382670000|2020-11-26 09:24:30|2546.93|2546.93|2547.11|2547.11|2547.11|2547.11|2546.83|2546.83|0
1606382680000|2020-11-26 09:24:40|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|2546.94|0
1606382690000|2020-11-26 09:24:50|2546.72|2546.72|2546.57|2546.57|2547.04|2547.04|2546.57|2546.57|0
1606382700000|2020-11-26 09:25:00|2546.45|2546.45|2545.23|2545.23|2546.45|2546.45|2545.23|2545.23|0
1606382710000|2020-11-26 09:25:10|2545.29|2545.29|2544.71|2544.71|2545.29|2545.29|2544.71|2544.71|0
1606382720000|2020-11-26 09:25:20|2544.83|2544.83|2545.57|2545.57|2545.62|2545.62|2544.83|2544.83|0
1606382750000|2020-11-26 09:25:50|2545.69|2545.69|2545.52|2545.52|2545.69|2545.69|2545.35|2545.35|0
1606382760000|2020-11-26 09:26:00|2545.49|2545.49|2545.73|2545.73|2545.73|2545.73|2545.06|2545.06|0
1606382770000|2020-11-26 09:26:10|2545.65|2545.65|2545.42|2545.42|2545.65|2545.65|2545.42|2545.42|0
1606382780000|2020-11-26 09:26:20|2545.37|2545.37|2545.19|2545.19|2545.37|2545.37|2545.19|2545.19|0
1606382790000|2020-11-26 09:26:30|2545.03|2545.03|2544.83|2544.83|2545.03|2545.03|2544.77|2544.77|0
1606382800000|2020-11-26 09:26:40|2544.88|2544.88|2544.83|2544.83|2544.88|2544.88|2544.77|2544.77|0
1606382810000|2020-11-26 09:26:50|2545|2545|2545.2|2545.2|2545.2|2545.2|2545|2545|0
1606382820000|2020-11-26 09:27:00|2545.31|2545.31|2545.39|2545.39|2545.72|2545.72|2545.31|2545.31|0
1606382830000|2020-11-26 09:27:10|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|2545.33|0
1606382840000|2020-11-26 09:27:20|2545.38|2545.38|2545.03|2545.03|2545.38|2545.38|2545.03|2545.03|0
1606382850000|2020-11-26 09:27:30|2544.8|2544.8|2544.37|2544.37|2544.8|2544.8|2544.33|2544.33|0
1606382870000|2020-11-26 09:27:50|2544.36|2544.36|2544.17|2544.17|2544.36|2544.36|2544.07|2544.07|0
1606382880000|2020-11-26 09:28:00|2544.13|2544.13|2543.97|2543.97|2544.13|2544.13|2543.97|2543.97|0
1606382890000|2020-11-26 09:28:10|2543.91|2543.91|2544.12|2544.12|2544.33|2544.33|2543.91|2543.91|0
1606382900000|2020-11-26 09:28:20|2543.95|2543.95|2544.14|2544.14|2544.4|2544.4|2543.95|2543.95|0
1606382910000|2020-11-26 09:28:30|2544|2544|2543.68|2543.68|2544.05|2544.05|2543.68|2543.68|0
1606382920000|2020-11-26 09:28:40|2543.62|2543.62|2544.16|2544.16|2544.16|2544.16|2543.62|2543.62|0
1606382930000|2020-11-26 09:28:50|2543.99|2543.99|2543.76|2543.76|2543.99|2543.99|2543.76|2543.76|0
1606382940000|2020-11-26 09:29:00|2543.93|2543.93|2543.91|2543.91|2543.93|2543.93|2543.91|2543.91|0
1606382950000|2020-11-26 09:29:10|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|0
1606382970000|2020-11-26 09:29:30|2544.11|2544.11|2543.53|2543.53|2544.11|2544.11|2543.53|2543.53|0
1606382980000|2020-11-26 09:29:40|2543.24|2543.24|2543.04|2543.04|2543.24|2543.24|2543.04|2543.04|0
1606382990000|2020-11-26 09:29:50|2543.21|2543.21|2542.9|2542.9|2543.21|2543.21|2542.9|2542.9|0
1606383000000|2020-11-26 09:30:00|2542.73|2542.73|2542.42|2542.42|2542.73|2542.73|2542.39|2542.39|0
1606383010000|2020-11-26 09:30:10|2542.25|2542.25|2542.56|2542.56|2542.56|2542.56|2542.22|2542.22|0
1606383020000|2020-11-26 09:30:20|2542.9|2542.9|2543.2|2543.2|2543.31|2543.31|2542.9|2542.9|0
1606383030000|2020-11-26 09:30:30|2543.36|2543.36|2543.29|2543.29|2543.36|2543.36|2543.2|2543.2|0
1606383040000|2020-11-26 09:30:40|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|0
1606383050000|2020-11-26 09:30:50|2543.4|2543.4|2543.5|2543.5|2543.5|2543.5|2543.4|2543.4|0
1606383060000|2020-11-26 09:31:00|2543.51|2543.51|2543.49|2543.49|2543.53|2543.53|2543.31|2543.31|0
1606383070000|2020-11-26 09:31:10|2543.66|2543.66|2543.71|2543.71|2543.71|2543.71|2543.66|2543.66|0
1606383080000|2020-11-26 09:31:20|2543.91|2543.91|2544.67|2544.67|2544.67|2544.67|2543.91|2543.91|0
1606383090000|2020-11-26 09:31:30|2544.83|2544.83|2545.41|2545.41|2545.52|2545.52|2544.64|2544.64|0
1606383100000|2020-11-26 09:31:40|2545.45|2545.45|2545.11|2545.11|2545.45|2545.45|2545.11|2545.11|0
1606383110000|2020-11-26 09:31:50|2545.13|2545.13|2545.29|2545.29|2545.29|2545.29|2544.96|2544.96|0
1606383120000|2020-11-26 09:32:00|2545.27|2545.27|2544.84|2544.84|2545.29|2545.29|2544.84|2544.84|0
1606383130000|2020-11-26 09:32:10|2544.78|2544.78|2544.28|2544.28|2544.78|2544.78|2544.28|2544.28|0
1606383140000|2020-11-26 09:32:20|2544.51|2544.51|2544.51|2544.51|2544.51|2544.51|2544.51|2544.51|0
1606383150000|2020-11-26 09:32:30|2544.38|2544.38|2543.88|2543.88|2544.38|2544.38|2543.88|2543.88|0
1606383160000|2020-11-26 09:32:40|2543.71|2543.71|2544.49|2544.49|2544.49|2544.49|2543.71|2543.71|0
1606383170000|2020-11-26 09:32:50|2544.38|2544.38|2544.53|2544.53|2544.53|2544.53|2544.32|2544.32|0
1606383180000|2020-11-26 09:33:00|2544.47|2544.47|2544.4|2544.4|2544.47|2544.47|2544.4|2544.4|0
1606383190000|2020-11-26 09:33:10|2544.34|2544.34|2544.66|2544.66|2544.66|2544.66|2544.21|2544.21|0
1606383200000|2020-11-26 09:33:20|2544.6|2544.6|2544.27|2544.27|2544.6|2544.6|2544.27|2544.27|0
1606383210000|2020-11-26 09:33:30|2544.15|2544.15|2543.17|2543.17|2544.15|2544.15|2543.17|2543.17|0
1606383220000|2020-11-26 09:33:40|2543.16|2543.16|2542.83|2542.83|2543.22|2543.22|2542.83|2542.83|0
1606383230000|2020-11-26 09:33:50|2542.77|2542.77|2542.66|2542.66|2542.94|2542.94|2542.66|2542.66|0
1606383240000|2020-11-26 09:34:00|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|2542.38|2542.38|0
1606383250000|2020-11-26 09:34:10|2542.83|2542.83|2543.65|2543.65|2543.65|2543.65|2542.83|2542.83|0
1606383260000|2020-11-26 09:34:20|2543.82|2543.82|2543.87|2543.87|2543.87|2543.87|2543.82|2543.82|0
1606383270000|2020-11-26 09:34:30|2543.7|2543.7|2543.53|2543.53|2543.7|2543.7|2543.53|2543.53|0
1606383280000|2020-11-26 09:34:40|2543.59|2543.59|2543.64|2543.64|2543.76|2543.76|2543.43|2543.43|0
1606383290000|2020-11-26 09:34:50|2543.31|2543.31|2542.5|2542.5|2543.48|2543.48|2542.5|2542.5|0
1606383300000|2020-11-26 09:35:00|2542.45|2542.45|2541.69|2541.69|2542.45|2542.45|2541.69|2541.69|0
1606383310000|2020-11-26 09:35:10|2541.63|2541.63|2541.31|2541.31|2541.69|2541.69|2541.31|2541.31|0
1606383320000|2020-11-26 09:35:20|2541.48|2541.48|2541.86|2541.86|2541.86|2541.86|2541.37|2541.37|0
1606383330000|2020-11-26 09:35:30|2541.74|2541.74|2541.55|2541.55|2541.78|2541.78|2541.55|2541.55|0
1606383340000|2020-11-26 09:35:40|2541.06|2541.06|2540.86|2540.86|2541.26|2541.26|2540.86|2540.86|0
1606383350000|2020-11-26 09:35:50|2540.69|2540.69|2540.97|2540.97|2540.97|2540.97|2540.64|2540.64|0
1606383360000|2020-11-26 09:36:00|2540.64|2540.64|2540.07|2540.07|2540.64|2540.64|2540.07|2540.07|0
1606383370000|2020-11-26 09:36:10|2540.41|2540.41|2540.24|2540.24|2540.41|2540.41|2540.24|2540.24|0
1606383380000|2020-11-26 09:36:20|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|0
1606383390000|2020-11-26 09:36:30|2540.35|2540.35|2540.57|2540.57|2540.57|2540.57|2540.18|2540.18|0
1606383400000|2020-11-26 09:36:40|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|0
1606383410000|2020-11-26 09:36:50|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|0
1606383420000|2020-11-26 09:37:00|2540.22|2540.22|2539.68|2539.68|2540.22|2540.22|2539.68|2539.68|0
1606383430000|2020-11-26 09:37:10|2539.6|2539.6|2539.93|2539.93|2539.93|2539.93|2539.6|2539.6|0
1606383440000|2020-11-26 09:37:20|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|0
1606383450000|2020-11-26 09:37:30|2540.27|2540.27|2539.84|2539.84|2540.27|2540.27|2539.84|2539.84|0
1606383460000|2020-11-26 09:37:40|2539.18|2539.18|2539.47|2539.47|2539.47|2539.47|2539.14|2539.14|0
1606383470000|2020-11-26 09:37:50|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|0
1606383480000|2020-11-26 09:38:00|2539.81|2539.81|2539.88|2539.88|2539.92|2539.92|2539.7|2539.7|0
1606383490000|2020-11-26 09:38:10|2539.92|2539.92|2539.87|2539.87|2539.92|2539.92|2539.87|2539.87|0
1606383500000|2020-11-26 09:38:20|2540.09|2540.09|2542.52|2542.52|2542.59|2542.59|2540.09|2540.09|0
1606383510000|2020-11-26 09:38:30|2542.48|2542.48|2542.54|2542.54|2542.54|2542.54|2542.48|2542.48|0
1606383540000|2020-11-26 09:39:00|2542.41|2542.41|2541.28|2541.28|2542.41|2542.41|2541.28|2541.28|0
1606383550000|2020-11-26 09:39:10|2541.2|2541.2|2539.44|2539.44|2541.26|2541.26|2539.44|2539.44|0
1606383560000|2020-11-26 09:39:20|2539.4|2539.4|2540.02|2540.02|2540.35|2540.35|2539.4|2539.4|0
1606383570000|2020-11-26 09:39:30|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|0
1606383580000|2020-11-26 09:39:40|2540.02|2540.02|2540.09|2540.09|2540.13|2540.13|2540.02|2540.02|0
1606383600000|2020-11-26 09:40:00|2539.89|2539.89|2540.23|2540.23|2540.23|2540.23|2539.89|2539.89|0
1606383610000|2020-11-26 09:40:10|2540.35|2540.35|2539.72|2539.72|2540.35|2540.35|2539.72|2539.72|0
1606383620000|2020-11-26 09:40:20|2539.55|2539.55|2539.27|2539.27|2539.59|2539.59|2539.27|2539.27|0
1606383630000|2020-11-26 09:40:30|2539.25|2539.25|2538.7|2538.7|2539.25|2539.25|2538.7|2538.7|0
1606383640000|2020-11-26 09:40:40|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|0
1606383650000|2020-11-26 09:40:50|2538.38|2538.38|2538.04|2538.04|2538.38|2538.38|2538.04|2538.04|0
1606383660000|2020-11-26 09:41:00|2537.71|2537.71|2537.71|2537.71|2537.71|2537.71|2537.63|2537.63|0
1606383670000|2020-11-26 09:41:10|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|0
1606383680000|2020-11-26 09:41:20|2537.56|2537.56|2537.78|2537.78|2537.78|2537.78|2537.56|2537.56|0
1606383690000|2020-11-26 09:41:30|2537.84|2537.84|2538.22|2538.22|2538.38|2538.38|2537.84|2537.84|0
1606383700000|2020-11-26 09:41:40|2538.16|2538.16|2537.98|2537.98|2538.16|2538.16|2537.98|2537.98|0
1606383710000|2020-11-26 09:41:50|2537.64|2537.64|2537.61|2537.61|2537.64|2537.64|2537.61|2537.61|0
1606383720000|2020-11-26 09:42:00|2537.44|2537.44|2537.2|2537.2|2537.61|2537.61|2537.04|2537.04|0
1606383730000|2020-11-26 09:42:10|2537.15|2537.15|2537.16|2537.16|2537.16|2537.16|2537|2537|0
1606383740000|2020-11-26 09:42:20|2537.22|2537.22|2537.22|2537.22|2537.22|2537.22|2537.22|2537.22|0
1606383750000|2020-11-26 09:42:30|2537.05|2537.05|2536.61|2536.61|2537.22|2537.22|2536.61|2536.61|0
1606383760000|2020-11-26 09:42:40|2536.52|2536.52|2536.43|2536.43|2536.52|2536.52|2536.36|2536.36|0
1606383770000|2020-11-26 09:42:50|2535.93|2535.93|2535.39|2535.39|2535.93|2535.93|2535.22|2535.22|0
1606383780000|2020-11-26 09:43:00|2535.47|2535.47|2536.44|2536.44|2536.44|2536.44|2535.43|2535.43|0
1606383790000|2020-11-26 09:43:10|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|0
1606383800000|2020-11-26 09:43:20|2536.71|2536.71|2536.96|2536.96|2536.99|2536.99|2536.67|2536.67|0
1606383810000|2020-11-26 09:43:30|2537|2537|2536.61|2536.61|2537|2537|2536.57|2536.57|0
1606383820000|2020-11-26 09:43:40|2536.72|2536.72|2536.74|2536.74|2536.78|2536.78|2536.72|2536.72|0
1606383830000|2020-11-26 09:43:50|2536.62|2536.62|2535.54|2535.54|2536.62|2536.62|2535.54|2535.54|0
1606383840000|2020-11-26 09:44:00|2535.37|2535.37|2535.34|2535.34|2535.37|2535.37|2535.34|2535.34|0
1606383850000|2020-11-26 09:44:10|2535.27|2535.27|2534.87|2534.87|2535.27|2535.27|2534.87|2534.87|0
1606383860000|2020-11-26 09:44:20|2534.64|2534.64|2534.43|2534.43|2534.64|2534.64|2534.43|2534.43|0
1606383870000|2020-11-26 09:44:30|2534.32|2534.32|2534.43|2534.43|2534.43|2534.43|2534.32|2534.32|0
1606383880000|2020-11-26 09:44:40|2534.37|2534.37|2533.96|2533.96|2534.37|2534.37|2533.96|2533.96|0
1606383890000|2020-11-26 09:44:50|2534.12|2534.12|2533.46|2533.46|2534.12|2534.12|2533.46|2533.46|0
1606383900000|2020-11-26 09:45:00|2533.29|2533.29|2532.6|2532.6|2533.29|2533.29|2532.49|2532.49|0
1606383910000|2020-11-26 09:45:10|2532.72|2532.72|2533.2|2533.2|2533.2|2533.2|2532.72|2532.72|0
1606383920000|2020-11-26 09:45:20|2533.24|2533.24|2533.51|2533.51|2533.74|2533.74|2533.24|2533.24|0
1606383930000|2020-11-26 09:45:30|2533.55|2533.55|2534.5|2534.5|2534.5|2534.5|2533.55|2533.55|0
1606383940000|2020-11-26 09:45:40|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|0
1606383950000|2020-11-26 09:45:50|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|0
1606383960000|2020-11-26 09:46:00|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|0
1606383970000|2020-11-26 09:46:10|2533.48|2533.48|2532.63|2532.63|2533.48|2533.48|2532.63|2532.63|0
1606383980000|2020-11-26 09:46:20|2532.67|2532.67|2533.44|2533.44|2533.45|2533.45|2532.67|2532.67|0
1606384000000|2020-11-26 09:46:40|2533.11|2533.11|2533.11|2533.11|2533.11|2533.11|2533.11|2533.11|0
1606384010000|2020-11-26 09:46:50|2532.93|2532.93|2532.6|2532.6|2532.93|2532.93|2532.6|2532.6|0
1606384020000|2020-11-26 09:47:00|2532.44|2532.44|2532.38|2532.38|2532.44|2532.44|2532.38|2532.38|0
1606384030000|2020-11-26 09:47:10|2532.35|2532.35|2532.05|2532.05|2532.36|2532.36|2532.05|2532.05|0
1606384040000|2020-11-26 09:47:20|2531.88|2531.88|2530.72|2530.72|2531.88|2531.88|2530.72|2530.72|0
1606384050000|2020-11-26 09:47:30|2530.65|2530.65|2530.77|2530.77|2531.1|2531.1|2530.44|2530.44|0
1606384060000|2020-11-26 09:47:40|2530.94|2530.94|2530.81|2530.81|2530.94|2530.94|2530.77|2530.77|0
1606384070000|2020-11-26 09:47:50|2530.29|2530.29|2529.81|2529.81|2530.29|2530.29|2528.99|2528.99|0
1606384080000|2020-11-26 09:48:00|2529.98|2529.98|2530.55|2530.55|2530.58|2530.58|2529.98|2529.98|0
1606384090000|2020-11-26 09:48:10|2530.49|2530.49|2530.92|2530.92|2530.92|2530.92|2530.36|2530.36|0
1606384100000|2020-11-26 09:48:20|2530.69|2530.69|2530.13|2530.13|2530.69|2530.69|2530.07|2530.07|0
1606384110000|2020-11-26 09:48:30|2530.24|2530.24|2530.41|2530.41|2530.41|2530.41|2530.24|2530.24|0
1606384120000|2020-11-26 09:48:40|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|2530.36|0
1606384130000|2020-11-26 09:48:50|2530.25|2530.25|2530.46|2530.46|2530.46|2530.46|2530.25|2530.25|0
1606384140000|2020-11-26 09:49:00|2530.5|2530.5|2530.41|2530.41|2530.52|2530.52|2530.41|2530.41|0
1606384150000|2020-11-26 09:49:10|2530.3|2530.3|2530.15|2530.15|2530.42|2530.42|2530.15|2530.15|0
1606384160000|2020-11-26 09:49:20|2530.48|2530.48|2531.46|2531.46|2531.46|2531.46|2530.48|2530.48|0
1606384170000|2020-11-26 09:49:30|2531.52|2531.52|2531.81|2531.81|2531.81|2531.81|2531.35|2531.35|0
1606384180000|2020-11-26 09:49:40|2531.58|2531.58|2531.41|2531.41|2531.58|2531.58|2531.41|2531.41|0
1606384190000|2020-11-26 09:49:50|2531.58|2531.58|2531.61|2531.61|2531.61|2531.61|2531.58|2531.58|0
1606384200000|2020-11-26 09:50:00|2531.56|2531.56|2531.39|2531.39|2531.56|2531.56|2531.39|2531.39|0
1606384220000|2020-11-26 09:50:20|2531.89|2531.89|2532.65|2532.65|2532.66|2532.66|2531.89|2531.89|0
1606384230000|2020-11-26 09:50:30|2532.82|2532.82|2532.48|2532.48|2532.82|2532.82|2532.48|2532.48|0
1606384240000|2020-11-26 09:50:40|2532.6|2532.6|2532.18|2532.18|2532.6|2532.6|2532.18|2532.18|0
1606384250000|2020-11-26 09:50:50|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|0
1606384260000|2020-11-26 09:51:00|2531.9|2531.9|2532.15|2532.15|2532.32|2532.32|2531.9|2531.9|0
1606384270000|2020-11-26 09:51:10|2532.04|2532.04|2532.04|2532.04|2532.04|2532.04|2532.04|2532.04|0
1606384280000|2020-11-26 09:51:20|2531.71|2531.71|2531.69|2531.69|2531.71|2531.71|2531.64|2531.64|0
1606384290000|2020-11-26 09:51:30|2531.58|2531.58|2530.97|2530.97|2531.58|2531.58|2530.97|2530.97|0
1606384300000|2020-11-26 09:51:40|2531.13|2531.13|2531.53|2531.53|2531.53|2531.53|2531.13|2531.13|0
1606384310000|2020-11-26 09:51:50|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|0
1606384320000|2020-11-26 09:52:00|2531.3|2531.3|2530.97|2530.97|2531.3|2531.3|2530.97|2530.97|0
1606384330000|2020-11-26 09:52:10|2530.96|2530.96|2530.79|2530.79|2530.96|2530.96|2530.79|2530.79|0
1606384360000|2020-11-26 09:52:40|2530.62|2530.62|2530.57|2530.57|2530.62|2530.62|2530.41|2530.41|0
1606384370000|2020-11-26 09:52:50|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|0
1606384380000|2020-11-26 09:53:00|2530.8|2530.8|2531.28|2531.28|2531.28|2531.28|2530.64|2530.64|0
1606384390000|2020-11-26 09:53:10|2531.05|2531.05|2531.08|2531.08|2531.08|2531.08|2531.05|2531.05|0
1606384400000|2020-11-26 09:53:20|2531.25|2531.25|2531.2|2531.2|2531.25|2531.25|2531.2|2531.2|0
1606384410000|2020-11-26 09:53:30|2531.24|2531.24|2531.08|2531.08|2531.24|2531.24|2531.08|2531.08|0
1606384420000|2020-11-26 09:53:40|2531.13|2531.13|2530.97|2530.97|2531.13|2531.13|2530.97|2530.97|0
1606384430000|2020-11-26 09:53:50|2531.13|2531.13|2531.56|2531.56|2531.73|2531.73|2531.13|2531.13|0
1606384440000|2020-11-26 09:54:00|2531.73|2531.73|2531.54|2531.54|2531.73|2531.73|2531.54|2531.54|0
1606384460000|2020-11-26 09:54:20|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|0
1606384470000|2020-11-26 09:54:30|2531.55|2531.55|2531.59|2531.59|2531.59|2531.59|2531.55|2531.55|0
1606384480000|2020-11-26 09:54:40|2531.61|2531.61|2533.05|2533.05|2533.05|2533.05|2531.61|2531.61|0
1606384490000|2020-11-26 09:54:50|2533.04|2533.04|2533.58|2533.58|2533.58|2533.58|2533.04|2533.04|0
1606384500000|2020-11-26 09:55:00|2533.75|2533.75|2534.13|2534.13|2534.26|2534.26|2533.75|2533.75|0
1606384510000|2020-11-26 09:55:10|2534.14|2534.14|2534.18|2534.18|2534.18|2534.18|2534.14|2534.14|0
1606384520000|2020-11-26 09:55:20|2534.47|2534.47|2534.35|2534.35|2534.64|2534.64|2534.35|2534.35|0
1606384530000|2020-11-26 09:55:30|2534.46|2534.46|2534.35|2534.35|2534.63|2534.63|2534.35|2534.35|0
1606384540000|2020-11-26 09:55:40|2533.69|2533.69|2532.97|2532.97|2533.69|2533.69|2532.97|2532.97|0
1606384550000|2020-11-26 09:55:50|2532.8|2532.8|2532.8|2532.8|2532.8|2532.8|2532.8|2532.8|0
1606384560000|2020-11-26 09:56:00|2532.72|2532.72|2532.12|2532.12|2532.72|2532.72|2531.84|2531.84|0
1606384570000|2020-11-26 09:56:10|2532.23|2532.23|2532.68|2532.68|2532.68|2532.68|2532.18|2532.18|0
1606384580000|2020-11-26 09:56:20|2532.65|2532.65|2532.82|2532.82|2532.82|2532.82|2532.65|2532.65|0
1606384600000|2020-11-26 09:56:40|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|0
1606384610000|2020-11-26 09:56:50|2532.91|2532.91|2532.86|2532.86|2532.91|2532.91|2532.86|2532.86|0
1606384620000|2020-11-26 09:57:00|2532.88|2532.88|2533.19|2533.19|2533.21|2533.21|2532.88|2532.88|0
1606384630000|2020-11-26 09:57:10|2533.3|2533.3|2533.1|2533.1|2533.3|2533.3|2532.98|2532.98|0
1606384640000|2020-11-26 09:57:20|2533.07|2533.07|2533.07|2533.07|2533.07|2533.07|2533.07|2533.07|0
1606384660000|2020-11-26 09:57:40|2533.03|2533.03|2533.16|2533.16|2533.28|2533.28|2533.03|2533.03|0
1606384680000|2020-11-26 09:58:00|2533.33|2533.33|2533.19|2533.19|2533.33|2533.33|2533.08|2533.08|0
1606384690000|2020-11-26 09:58:10|2533.15|2533.15|2532.58|2532.58|2533.15|2533.15|2532.58|2532.58|0
1606384700000|2020-11-26 09:58:20|2532.36|2532.36|2531.2|2531.2|2532.36|2532.36|2531.2|2531.2|0
1606384710000|2020-11-26 09:58:30|2531.25|2531.25|2531.42|2531.42|2531.58|2531.58|2531.25|2531.25|0
1606384720000|2020-11-26 09:58:40|2531.47|2531.47|2531.77|2531.77|2531.77|2531.77|2531.47|2531.47|0
1606384730000|2020-11-26 09:58:50|2531.88|2531.88|2532.23|2532.23|2532.23|2532.23|2531.88|2531.88|0
1606384740000|2020-11-26 09:59:00|2532.25|2532.25|2531.8|2531.8|2532.54|2532.54|2531.8|2531.8|0
1606384750000|2020-11-26 09:59:10|2531.74|2531.74|2531.91|2531.91|2531.91|2531.91|2531.74|2531.74|0
1606384760000|2020-11-26 09:59:20|2531.96|2531.96|2531.73|2531.73|2531.96|2531.96|2531.73|2531.73|0
1606384780000|2020-11-26 09:59:40|2531.57|2531.57|2531.77|2531.77|2531.77|2531.77|2531.43|2531.43|0
1606384800000|2020-11-26 10:00:00|2531.6|2531.6|2531.8|2531.8|2531.8|2531.8|2531.56|2531.56|0
1606384810000|2020-11-26 10:00:10|2531.63|2531.63|2531.63|2531.63|2531.63|2531.63|2531.63|2531.63|0
1606384820000|2020-11-26 10:00:20|2531.46|2531.46|2532.13|2532.13|2532.13|2532.13|2531.46|2531.46|0
1606384830000|2020-11-26 10:00:30|2532.3|2532.3|2532.52|2532.52|2532.52|2532.52|2532.3|2532.3|0
1606384840000|2020-11-26 10:00:40|2532.41|2532.41|2532.36|2532.36|2532.42|2532.42|2532.36|2532.36|0
1606384850000|2020-11-26 10:00:50|2532.53|2532.53|2532.94|2532.94|2532.94|2532.94|2532.53|2532.53|0
1606384860000|2020-11-26 10:01:00|2532.77|2532.77|2532.49|2532.49|2532.91|2532.91|2532.49|2532.49|0
1606384870000|2020-11-26 10:01:10|2532.37|2532.37|2532.04|2532.04|2532.37|2532.37|2532.04|2532.04|0
1606384880000|2020-11-26 10:01:20|2531.92|2531.92|2531.76|2531.76|2531.92|2531.92|2531.76|2531.76|0
1606384890000|2020-11-26 10:01:30|2531.7|2531.7|2531.68|2531.68|2531.8|2531.8|2531.68|2531.68|0
1606384900000|2020-11-26 10:01:40|2532.17|2532.17|2532.19|2532.19|2532.19|2532.19|2532.17|2532.17|0
1606384910000|2020-11-26 10:01:50|2532.18|2532.18|2531.92|2531.92|2532.18|2532.18|2531.92|2531.92|0
1606384920000|2020-11-26 10:02:00|2531.89|2531.89|2531.73|2531.73|2531.89|2531.89|2531.61|2531.61|0
1606384930000|2020-11-26 10:02:10|2531.78|2531.78|2531.7|2531.7|2531.78|2531.78|2531.7|2531.7|0
1606384940000|2020-11-26 10:02:20|2531.87|2531.87|2531.91|2531.91|2531.91|2531.91|2531.87|2531.87|0
1606384950000|2020-11-26 10:02:30|2532.02|2532.02|2531.41|2531.41|2532.07|2532.07|2531.25|2531.25|0
1606384960000|2020-11-26 10:02:40|2531.53|2531.53|2531.55|2531.55|2531.7|2531.7|2531.49|2531.49|0
1606384980000|2020-11-26 10:03:00|2531.38|2531.38|2530.22|2530.22|2531.38|2531.38|2530.1|2530.1|0
1606384990000|2020-11-26 10:03:10|2530.38|2530.38|2529.95|2529.95|2530.45|2530.45|2529.95|2529.95|0
1606385000000|2020-11-26 10:03:20|2530.06|2530.06|2529.93|2529.93|2530.06|2530.06|2529.91|2529.91|0
1606385010000|2020-11-26 10:03:30|2529.82|2529.82|2529.34|2529.34|2529.82|2529.82|2529.17|2529.17|0
1606385020000|2020-11-26 10:03:40|2529.39|2529.39|2529.12|2529.12|2529.39|2529.39|2529.12|2529.12|0
1606385030000|2020-11-26 10:03:50|2529.14|2529.14|2529.19|2529.19|2529.19|2529.19|2529.08|2529.08|0
1606385040000|2020-11-26 10:04:00|2529.36|2529.36|2529.27|2529.27|2529.44|2529.44|2529.27|2529.27|0
1606385050000|2020-11-26 10:04:10|2529.3|2529.3|2528.97|2528.97|2529.3|2529.3|2528.97|2528.97|0
1606385060000|2020-11-26 10:04:20|2528.94|2528.94|2529.11|2529.11|2529.11|2529.11|2528.94|2528.94|0
1606385070000|2020-11-26 10:04:30|2529.16|2529.16|2529.47|2529.47|2529.47|2529.47|2529.16|2529.16|0
1606385080000|2020-11-26 10:04:40|2529.64|2529.64|2529.8|2529.8|2529.8|2529.8|2529.44|2529.44|0
1606385090000|2020-11-26 10:04:50|2529.74|2529.74|2528.92|2528.92|2529.74|2529.74|2528.58|2528.58|0
1606385100000|2020-11-26 10:05:00|2529.04|2529.04|2529.59|2529.59|2529.61|2529.61|2528.93|2528.93|0
1606385110000|2020-11-26 10:05:10|2529.7|2529.7|2529.64|2529.64|2529.76|2529.76|2529.41|2529.41|0
1606385120000|2020-11-26 10:05:20|2529.76|2529.76|2529.98|2529.98|2529.98|2529.98|2529.76|2529.76|0
1606385130000|2020-11-26 10:05:30|2530.04|2530.04|2530.21|2530.21|2530.21|2530.21|2530.04|2530.04|0
1606385140000|2020-11-26 10:05:40|2530.13|2530.13|2530.13|2530.13|2530.13|2530.13|2530.13|2530.13|0
1606385150000|2020-11-26 10:05:50|2530.29|2530.29|2530.43|2530.43|2530.48|2530.48|2530.29|2530.29|0
1606385160000|2020-11-26 10:06:00|2530.39|2530.39|2530.07|2530.07|2530.39|2530.39|2530.01|2530.01|0
1606385170000|2020-11-26 10:06:10|2530.02|2530.02|2529.57|2529.57|2530.02|2530.02|2529.57|2529.57|0
1606385190000|2020-11-26 10:06:30|2529.23|2529.23|2529.48|2529.48|2529.9|2529.9|2529.23|2529.23|0
1606385200000|2020-11-26 10:06:40|2529.52|2529.52|2529.35|2529.35|2529.52|2529.52|2529.35|2529.35|0
1606385210000|2020-11-26 10:06:50|2529.69|2529.69|2529.46|2529.46|2529.69|2529.69|2529.46|2529.46|0
1606385220000|2020-11-26 10:07:00|2529.42|2529.42|2528.12|2528.12|2529.42|2529.42|2527.98|2527.98|0
1606385230000|2020-11-26 10:07:10|2527.94|2527.94|2527.92|2527.92|2527.94|2527.94|2527.92|2527.92|0
1606385240000|2020-11-26 10:07:20|2528.09|2528.09|2528.37|2528.37|2528.43|2528.43|2528.09|2528.09|0
1606385250000|2020-11-26 10:07:30|2528.36|2528.36|2528.67|2528.67|2528.67|2528.67|2528.36|2528.36|0
1606385260000|2020-11-26 10:07:40|2528.64|2528.64|2528.3|2528.3|2528.93|2528.93|2528.19|2528.19|0
1606385270000|2020-11-26 10:07:50|2528.13|2528.13|2528.2|2528.2|2528.2|2528.2|2528.08|2528.08|0
1606385280000|2020-11-26 10:08:00|2528.08|2528.08|2527.75|2527.75|2528.08|2528.08|2527.63|2527.63|0
1606385290000|2020-11-26 10:08:10|2527.72|2527.72|2528.31|2528.31|2528.31|2528.31|2527.72|2527.72|0
1606385300000|2020-11-26 10:08:20|2528.13|2528.13|2528.13|2528.13|2528.13|2528.13|2528.13|2528.13|0
1606385310000|2020-11-26 10:08:30|2528.36|2528.36|2527.85|2527.85|2528.36|2528.36|2527.79|2527.79|0
1606385320000|2020-11-26 10:08:40|2527.9|2527.9|2527.96|2527.96|2527.99|2527.99|2527.9|2527.9|0
1606385330000|2020-11-26 10:08:50|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|2527.93|0
1606385340000|2020-11-26 10:09:00|2528.1|2528.1|2527.76|2527.76|2528.15|2528.15|2527.76|2527.76|0
1606385350000|2020-11-26 10:09:10|2527.72|2527.72|2527.3|2527.3|2527.72|2527.72|2527.3|2527.3|0
1606385360000|2020-11-26 10:09:20|2527.33|2527.33|2527.7|2527.7|2527.7|2527.7|2527.22|2527.22|0
1606385370000|2020-11-26 10:09:30|2527.65|2527.65|2527.46|2527.46|2527.71|2527.71|2527.46|2527.46|0
1606385380000|2020-11-26 10:09:40|2527.48|2527.48|2527.62|2527.62|2527.62|2527.62|2527.48|2527.48|0
1606385390000|2020-11-26 10:09:50|2527.58|2527.58|2527.94|2527.94|2527.94|2527.94|2527.55|2527.55|0
1606385400000|2020-11-26 10:10:00|2527.93|2527.93|2528.28|2528.28|2528.28|2528.28|2527.93|2527.93|0
1606385410000|2020-11-26 10:10:10|2528.45|2528.45|2528.65|2528.65|2528.65|2528.65|2528.45|2528.45|0
1606385420000|2020-11-26 10:10:20|2528.76|2528.76|2528.87|2528.87|2528.87|2528.87|2528.76|2528.76|0
1606385430000|2020-11-26 10:10:30|2528.82|2528.82|2529.32|2529.32|2529.32|2529.32|2528.82|2528.82|0
1606385440000|2020-11-26 10:10:40|2529.55|2529.55|2529.37|2529.37|2529.55|2529.55|2529.37|2529.37|0
1606385450000|2020-11-26 10:10:50|2529.26|2529.26|2529.09|2529.09|2529.26|2529.26|2528.92|2528.92|0
1606385460000|2020-11-26 10:11:00|2529.13|2529.13|2529.21|2529.21|2529.21|2529.21|2529.09|2529.09|0
1606385470000|2020-11-26 10:11:10|2529.15|2529.15|2529.42|2529.42|2529.48|2529.48|2529.15|2529.15|0
1606385480000|2020-11-26 10:11:20|2529.37|2529.37|2529.17|2529.17|2529.37|2529.37|2529.17|2529.17|0
1606385490000|2020-11-26 10:11:30|2529.13|2529.13|2529.16|2529.16|2529.18|2529.18|2529.13|2529.13|0
1606385500000|2020-11-26 10:11:40|2529|2529|2529.04|2529.04|2529.05|2529.05|2529|2529|0
1606385510000|2020-11-26 10:11:50|2529.01|2529.01|2529.07|2529.07|2529.07|2529.07|2529.01|2529.01|0
1606385520000|2020-11-26 10:12:00|2529.04|2529.04|2529.05|2529.05|2529.05|2529.05|2529.04|2529.04|0
1606385530000|2020-11-26 10:12:10|2529.01|2529.01|2528.51|2528.51|2529.01|2529.01|2528.51|2528.51|0
1606385540000|2020-11-26 10:12:20|2528.54|2528.54|2528.65|2528.65|2528.65|2528.65|2528.46|2528.46|0
1606385550000|2020-11-26 10:12:30|2528.6|2528.6|2528.44|2528.44|2528.6|2528.6|2528.44|2528.44|0
1606385560000|2020-11-26 10:12:40|2528.47|2528.47|2528.64|2528.64|2528.64|2528.64|2528.47|2528.47|0
1606385570000|2020-11-26 10:12:50|2528.68|2528.68|2528.51|2528.51|2528.68|2528.68|2528.51|2528.51|0
1606385590000|2020-11-26 10:13:10|2528.48|2528.48|2528.19|2528.19|2528.48|2528.48|2528.12|2528.12|0
1606385600000|2020-11-26 10:13:20|2528.08|2528.08|2527.37|2527.37|2528.08|2528.08|2527.31|2527.31|0
1606385610000|2020-11-26 10:13:30|2527.36|2527.36|2527.38|2527.38|2527.4|2527.4|2527.3|2527.3|0
1606385620000|2020-11-26 10:13:40|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|0
1606385630000|2020-11-26 10:13:50|2527|2527|2527|2527|2527|2527|2527|2527|0
1606385640000|2020-11-26 10:14:00|2527.29|2527.29|2527.12|2527.12|2527.29|2527.29|2527.12|2527.12|0
1606385660000|2020-11-26 10:14:20|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|2527.24|0
1606385680000|2020-11-26 10:14:40|2527.12|2527.12|2527.01|2527.01|2527.12|2527.12|2527.01|2527.01|0
1606385690000|2020-11-26 10:14:50|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|0
1606385700000|2020-11-26 10:15:00|2527.23|2527.23|2527.13|2527.13|2527.23|2527.23|2527.13|2527.13|0
1606385710000|2020-11-26 10:15:10|2527.09|2527.09|2527.17|2527.17|2527.17|2527.17|2527.09|2527.09|0
1606385720000|2020-11-26 10:15:20|2527.39|2527.39|2527.86|2527.86|2527.9|2527.9|2527.34|2527.34|0
1606385730000|2020-11-26 10:15:30|2527.95|2527.95|2528.43|2528.43|2528.43|2528.43|2527.95|2527.95|0
1606385740000|2020-11-26 10:15:40|2528.44|2528.44|2528.88|2528.88|2528.88|2528.88|2528.44|2528.44|0
1606385750000|2020-11-26 10:15:50|2529.04|2529.04|2529.03|2529.03|2529.2|2529.2|2529.03|2529.03|0
1606385760000|2020-11-26 10:16:00|2529.37|2529.37|2529.53|2529.53|2529.7|2529.7|2529.37|2529.37|0
1606385770000|2020-11-26 10:16:10|2529.47|2529.47|2530.28|2530.28|2530.28|2530.28|2529.42|2529.42|0
1606385780000|2020-11-26 10:16:20|2530.44|2530.44|2530.61|2530.61|2530.61|2530.61|2530.44|2530.44|0
1606385790000|2020-11-26 10:16:30|2530.38|2530.38|2530.67|2530.67|2530.67|2530.67|2530.38|2530.38|0
1606385800000|2020-11-26 10:16:40|2530.89|2530.89|2530.83|2530.83|2530.89|2530.89|2530.83|2530.83|0
1606385810000|2020-11-26 10:16:50|2530.77|2530.77|2530.94|2530.94|2530.94|2530.94|2530.77|2530.77|0
1606385820000|2020-11-26 10:17:00|2531.11|2531.11|2531.23|2531.23|2531.23|2531.23|2531.02|2531.02|0
1606385830000|2020-11-26 10:17:10|2531.29|2531.29|2531.25|2531.25|2531.29|2531.29|2531.25|2531.25|0
1606385840000|2020-11-26 10:17:20|2531.42|2531.42|2531.47|2531.47|2531.59|2531.59|2531.31|2531.31|0
1606385850000|2020-11-26 10:17:30|2531.14|2531.14|2531.15|2531.15|2531.37|2531.37|2531.14|2531.14|0
1606385860000|2020-11-26 10:17:40|2531.03|2531.03|2531.1|2531.1|2531.42|2531.42|2531.03|2531.03|0
1606385890000|2020-11-26 10:18:10|2531.05|2531.05|2530.39|2530.39|2531.05|2531.05|2530.39|2530.39|0
1606385900000|2020-11-26 10:18:20|2530.33|2530.33|2530.18|2530.18|2530.33|2530.33|2530.18|2530.18|0
1606385910000|2020-11-26 10:18:30|2529.84|2529.84|2530.3|2530.3|2530.3|2530.3|2529.64|2529.64|0
1606385920000|2020-11-26 10:18:40|2530.36|2530.36|2530.3|2530.3|2530.36|2530.36|2530.3|2530.3|0
1606385930000|2020-11-26 10:18:50|2529.97|2529.97|2529.73|2529.73|2529.97|2529.97|2529.73|2529.73|0
1606385940000|2020-11-26 10:19:00|2529.61|2529.61|2528.82|2528.82|2529.61|2529.61|2528.82|2528.82|0
1606385950000|2020-11-26 10:19:10|2528.59|2528.59|2528.52|2528.52|2528.59|2528.59|2528.37|2528.37|0
1606385960000|2020-11-26 10:19:20|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|0
1606385970000|2020-11-26 10:19:30|2528.5|2528.5|2528.36|2528.36|2528.5|2528.5|2528.36|2528.36|0
1606385980000|2020-11-26 10:19:40|2528.4|2528.4|2527.99|2527.99|2528.4|2528.4|2527.99|2527.99|0
1606385990000|2020-11-26 10:19:50|2527.43|2527.43|2527.08|2527.08|2527.43|2527.43|2527.08|2527.08|0
1606386000000|2020-11-26 10:20:00|2527.26|2527.26|2527.54|2527.54|2527.54|2527.54|2527.2|2527.2|0
1606386010000|2020-11-26 10:20:10|2527.87|2527.87|2527.53|2527.53|2527.87|2527.87|2527.53|2527.53|0
1606386020000|2020-11-26 10:20:20|2527.68|2527.68|2526.94|2526.94|2527.93|2527.93|2526.94|2526.94|0
1606386030000|2020-11-26 10:20:30|2526.61|2526.61|2526.94|2526.94|2526.94|2526.94|2526.61|2526.61|0
1606386040000|2020-11-26 10:20:40|2526.88|2526.88|2526.88|2526.88|2526.88|2526.88|2526.88|2526.88|0
1606386050000|2020-11-26 10:20:50|2526.71|2526.71|2526.2|2526.2|2526.71|2526.71|2526.2|2526.2|0
1606386060000|2020-11-26 10:21:00|2526.36|2526.36|2526.05|2526.05|2526.38|2526.38|2526.05|2526.05|0
1606386070000|2020-11-26 10:21:10|2526.11|2526.11|2526.39|2526.39|2526.44|2526.44|2526.11|2526.11|0
1606386080000|2020-11-26 10:21:20|2526.06|2526.06|2526.07|2526.07|2526.07|2526.07|2526.06|2526.06|0
1606386090000|2020-11-26 10:21:30|2526.14|2526.14|2526.2|2526.2|2526.2|2526.2|2526.14|2526.14|0
1606386100000|2020-11-26 10:21:40|2526.36|2526.36|2526.69|2526.69|2526.69|2526.69|2526.2|2526.2|0
1606386120000|2020-11-26 10:22:00|2526.53|2526.53|2526.34|2526.34|2526.53|2526.53|2526.34|2526.34|0
1606386130000|2020-11-26 10:22:10|2526.38|2526.38|2526.32|2526.32|2526.38|2526.38|2526.32|2526.32|0
1606386140000|2020-11-26 10:22:20|2526.2|2526.2|2525.18|2525.18|2526.2|2526.2|2525.18|2525.18|0
1606386150000|2020-11-26 10:22:30|2525.12|2525.12|2524.59|2524.59|2525.12|2525.12|2524.59|2524.59|0
1606386160000|2020-11-26 10:22:40|2524.67|2524.67|2524.67|2524.67|2524.67|2524.67|2524.67|2524.67|0
1606386170000|2020-11-26 10:22:50|2524.61|2524.61|2524.61|2524.61|2524.61|2524.61|2524.61|2524.61|0
1606386180000|2020-11-26 10:23:00|2524.39|2524.39|2523.73|2523.73|2524.39|2524.39|2523.73|2523.73|0
1606386190000|2020-11-26 10:23:10|2523.78|2523.78|2523.78|2523.78|2523.78|2523.78|2523.78|2523.78|0
1606386200000|2020-11-26 10:23:20|2523.77|2523.77|2523.94|2523.94|2523.94|2523.94|2523.6|2523.6|0
1606386210000|2020-11-26 10:23:30|2523.77|2523.77|2523.75|2523.75|2523.77|2523.77|2523.75|2523.75|0
1606386220000|2020-11-26 10:23:40|2523.52|2523.52|2523.07|2523.07|2523.63|2523.63|2523.07|2523.07|0
1606386230000|2020-11-26 10:23:50|2523.42|2523.42|2523.38|2523.38|2523.42|2523.42|2523.38|2523.38|0
1606386240000|2020-11-26 10:24:00|2523.55|2523.55|2523.31|2523.31|2523.55|2523.55|2523.31|2523.31|0
1606386250000|2020-11-26 10:24:10|2523.14|2523.14|2523.16|2523.16|2523.16|2523.16|2523.14|2523.14|0
1606386260000|2020-11-26 10:24:20|2523.05|2523.05|2523.22|2523.22|2523.22|2523.22|2523.05|2523.05|0
1606386270000|2020-11-26 10:24:30|2523.25|2523.25|2523.58|2523.58|2523.58|2523.58|2523.25|2523.25|0
1606386280000|2020-11-26 10:24:40|2523.41|2523.41|2523.41|2523.41|2523.41|2523.41|2523.41|2523.41|0
1606386290000|2020-11-26 10:24:50|2523.75|2523.75|2524.93|2524.93|2524.93|2524.93|2523.75|2523.75|0
1606386300000|2020-11-26 10:25:00|2525.22|2525.22|2525.7|2525.7|2525.7|2525.7|2525.1|2525.1|0
1606386310000|2020-11-26 10:25:10|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|0
1606386320000|2020-11-26 10:25:20|2525.84|2525.84|2526.22|2526.22|2526.22|2526.22|2525.78|2525.78|0
1606386330000|2020-11-26 10:25:30|2526.25|2526.25|2526.31|2526.31|2526.42|2526.42|2526.25|2526.25|0
1606386340000|2020-11-26 10:25:40|2526.43|2526.43|2526.57|2526.57|2526.57|2526.57|2526.4|2526.4|0
1606386350000|2020-11-26 10:25:50|2526.4|2526.4|2526.4|2526.4|2526.4|2526.4|2526.4|2526.4|0
1606386360000|2020-11-26 10:26:00|2526.23|2526.23|2525.63|2525.63|2526.23|2526.23|2525.63|2525.63|0
1606386370000|2020-11-26 10:26:10|2525.62|2525.62|2525.62|2525.62|2525.62|2525.62|2525.62|2525.62|0
1606386380000|2020-11-26 10:26:20|2525.67|2525.67|2526.23|2526.23|2526.23|2526.23|2525.67|2525.67|0
1606386390000|2020-11-26 10:26:30|2526.34|2526.34|2526.37|2526.37|2526.46|2526.46|2526.34|2526.34|0
1606386400000|2020-11-26 10:26:40|2526.4|2526.4|2526.9|2526.9|2526.9|2526.9|2526.4|2526.4|0
1606386410000|2020-11-26 10:26:50|2526.94|2526.94|2526.77|2526.77|2526.94|2526.94|2526.77|2526.77|0
1606386420000|2020-11-26 10:27:00|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|0
1606386430000|2020-11-26 10:27:10|2526.48|2526.48|2526.38|2526.38|2526.48|2526.48|2526.37|2526.37|0
1606386440000|2020-11-26 10:27:20|2526.04|2526.04|2526.04|2526.04|2526.04|2526.04|2526.04|2526.04|0
1606386450000|2020-11-26 10:27:30|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|0
1606386460000|2020-11-26 10:27:40|2525.91|2525.91|2525.76|2525.76|2525.91|2525.91|2525.63|2525.63|0
1606386470000|2020-11-26 10:27:50|2525.93|2525.93|2526.28|2526.28|2526.39|2526.39|2525.93|2525.93|0
1606386480000|2020-11-26 10:28:00|2526.25|2526.25|2525.37|2525.37|2526.25|2526.25|2525.37|2525.37|0
1606386490000|2020-11-26 10:28:10|2525.25|2525.25|2525.59|2525.59|2525.59|2525.59|2525.25|2525.25|0
1606386500000|2020-11-26 10:28:20|2525.53|2525.53|2525.53|2525.53|2525.53|2525.53|2525.53|2525.53|0
1606386510000|2020-11-26 10:28:30|2525.36|2525.36|2525.19|2525.19|2525.36|2525.36|2525.14|2525.14|0
1606386520000|2020-11-26 10:28:40|2525.3|2525.3|2525.38|2525.38|2525.38|2525.38|2525.3|2525.3|0
1606386530000|2020-11-26 10:28:50|2525.37|2525.37|2525.37|2525.37|2525.37|2525.37|2525.37|2525.37|0
1606386540000|2020-11-26 10:29:00|2525.19|2525.19|2524.77|2524.77|2525.19|2525.19|2524.77|2524.77|0
1606386550000|2020-11-26 10:29:10|2524.72|2524.72|2524.27|2524.27|2524.72|2524.72|2524.16|2524.16|0
1606386560000|2020-11-26 10:29:20|2524.31|2524.31|2524.11|2524.11|2524.36|2524.36|2524.11|2524.11|0
1606386570000|2020-11-26 10:29:30|2523.95|2523.95|2523.95|2523.95|2523.95|2523.95|2523.95|2523.95|0
1606386580000|2020-11-26 10:29:40|2524.28|2524.28|2524.11|2524.11|2524.28|2524.28|2524.11|2524.11|0
1606386590000|2020-11-26 10:29:50|2524.22|2524.22|2524.39|2524.39|2524.39|2524.39|2524.06|2524.06|0
1606386600000|2020-11-26 10:30:00|2524.56|2524.56|2524.56|2524.56|2524.72|2524.72|2524.56|2524.56|0
1606386610000|2020-11-26 10:30:10|2524.68|2524.68|2524.93|2524.93|2524.93|2524.93|2524.65|2524.65|0
1606386620000|2020-11-26 10:30:20|2524.91|2524.91|2526.02|2526.02|2526.02|2526.02|2524.91|2524.91|0
1606386630000|2020-11-26 10:30:30|2526.01|2526.01|2526.65|2526.65|2526.65|2526.65|2526.01|2526.01|0
1606386640000|2020-11-26 10:30:40|2526.98|2526.98|2527|2527|2527|2527|2526.98|2526.98|0
1606386650000|2020-11-26 10:30:50|2527.16|2527.16|2527.22|2527.22|2527.22|2527.22|2527.16|2527.16|0
1606386660000|2020-11-26 10:31:00|2527.24|2527.24|2527.4|2527.4|2527.4|2527.4|2527.24|2527.24|0
1606386670000|2020-11-26 10:31:10|2527.57|2527.57|2527.35|2527.35|2527.57|2527.57|2527.35|2527.35|0
1606386680000|2020-11-26 10:31:20|2527.51|2527.51|2527.83|2527.83|2527.83|2527.83|2527.51|2527.51|0
1606386690000|2020-11-26 10:31:30|2528|2528|2528|2528|2528|2528|2528|2528|0
1606386700000|2020-11-26 10:31:40|2527.66|2527.66|2527.24|2527.24|2527.66|2527.66|2527.24|2527.24|0
1606386710000|2020-11-26 10:31:50|2526.99|2526.99|2526.92|2526.92|2526.99|2526.99|2526.76|2526.76|0
1606386720000|2020-11-26 10:32:00|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|0
1606386730000|2020-11-26 10:32:10|2526.42|2526.42|2525.54|2525.54|2526.42|2526.42|2525.38|2525.38|0
1606386740000|2020-11-26 10:32:20|2525.21|2525.21|2524.44|2524.44|2525.28|2525.28|2524.44|2524.44|0
1606386750000|2020-11-26 10:32:30|2524.53|2524.53|2524.36|2524.36|2524.55|2524.55|2524.36|2524.36|0
1606386760000|2020-11-26 10:32:40|2524.19|2524.19|2523.71|2523.71|2524.19|2524.19|2523.71|2523.71|0
1606386770000|2020-11-26 10:32:50|2523.72|2523.72|2523.43|2523.43|2523.73|2523.73|2523.39|2523.39|0
1606386780000|2020-11-26 10:33:00|2523.34|2523.34|2522.8|2522.8|2523.34|2523.34|2522.74|2522.74|0
1606386790000|2020-11-26 10:33:10|2522.79|2522.79|2521.95|2521.95|2522.79|2522.79|2521.95|2521.95|0
1606386800000|2020-11-26 10:33:20|2522.29|2522.29|2522.1|2522.1|2522.4|2522.4|2522.1|2522.1|0
1606386810000|2020-11-26 10:33:30|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|0
1606386820000|2020-11-26 10:33:40|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|2522.67|0
1606386840000|2020-11-26 10:34:00|2522.84|2522.84|2520.96|2520.96|2522.84|2522.84|2520.96|2520.96|0
1606386850000|2020-11-26 10:34:10|2520.74|2520.74|2520.53|2520.53|2520.85|2520.85|2520.53|2520.53|0
1606386860000|2020-11-26 10:34:20|2520.52|2520.52|2519.16|2519.16|2520.52|2520.52|2519.16|2519.16|0
1606386870000|2020-11-26 10:34:30|2519.49|2519.49|2520.32|2520.32|2520.32|2520.32|2519.33|2519.33|0
1606386880000|2020-11-26 10:34:40|2520.15|2520.15|2519.77|2519.77|2520.15|2520.15|2519.77|2519.77|0
1606386890000|2020-11-26 10:34:50|2519.6|2519.6|2519.36|2519.36|2519.6|2519.6|2519.13|2519.13|0
1606386900000|2020-11-26 10:35:00|2519.24|2519.24|2518.8|2518.8|2519.36|2519.36|2518.31|2518.31|0
1606386910000|2020-11-26 10:35:10|2518.85|2518.85|2518.96|2518.96|2519.01|2519.01|2518.85|2518.85|0
1606386920000|2020-11-26 10:35:20|2519.18|2519.18|2517.59|2517.59|2519.18|2519.18|2517.24|2517.24|0
1606386940000|2020-11-26 10:35:40|2517.54|2517.54|2517.47|2517.47|2517.79|2517.79|2517.47|2517.47|0
1606386950000|2020-11-26 10:35:50|2517.42|2517.42|2516.75|2516.75|2517.42|2517.42|2516.75|2516.75|0
1606386960000|2020-11-26 10:36:00|2516.67|2516.67|2516.67|2516.67|2516.67|2516.67|2516.64|2516.64|0
1606386970000|2020-11-26 10:36:10|2516.71|2516.71|2517.05|2517.05|2517.05|2517.05|2516.71|2516.71|0
1606386980000|2020-11-26 10:36:20|2517.09|2517.09|2517.05|2517.05|2517.39|2517.39|2516.72|2516.72|0
1606386990000|2020-11-26 10:36:30|2517|2517|2516.67|2516.67|2517|2517|2516.67|2516.67|0
1606387000000|2020-11-26 10:36:40|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|2516.55|0
1606387010000|2020-11-26 10:36:50|2516.06|2516.06|2515.92|2515.92|2516.06|2516.06|2515.9|2515.9|0
1606387020000|2020-11-26 10:37:00|2515.91|2515.91|2514.63|2514.63|2515.91|2515.91|2514.57|2514.57|0
1606387030000|2020-11-26 10:37:10|2514.6|2514.6|2515.04|2515.04|2515.04|2515.04|2514.6|2514.6|0
1606387040000|2020-11-26 10:37:20|2515.38|2515.38|2515.15|2515.15|2515.38|2515.38|2515.15|2515.15|0
1606387050000|2020-11-26 10:37:30|2515.03|2515.03|2515.46|2515.46|2515.54|2515.54|2515.03|2515.03|0
1606387060000|2020-11-26 10:37:40|2515.29|2515.29|2513.3|2513.3|2515.29|2515.29|2513.3|2513.3|0
1606387070000|2020-11-26 10:37:50|2513.41|2513.41|2513.47|2513.47|2513.47|2513.47|2513.41|2513.41|0
1606387080000|2020-11-26 10:38:00|2513.97|2513.97|2513.27|2513.27|2513.97|2513.97|2513.27|2513.27|0
1606387090000|2020-11-26 10:38:10|2513.1|2513.1|2513.16|2513.16|2513.16|2513.16|2513.1|2513.1|0
1606387110000|2020-11-26 10:38:30|2513.33|2513.33|2514.76|2514.76|2514.76|2514.76|2513.29|2513.29|0
1606387120000|2020-11-26 10:38:40|2514.8|2514.8|2514.55|2514.55|2514.8|2514.8|2514.51|2514.51|0
1606387130000|2020-11-26 10:38:50|2514.52|2514.52|2514.58|2514.58|2514.58|2514.58|2514.52|2514.52|0
1606387140000|2020-11-26 10:39:00|2514.81|2514.81|2514.87|2514.87|2514.87|2514.87|2514.81|2514.81|0
1606387170000|2020-11-26 10:39:30|2514.46|2514.46|2514.43|2514.43|2514.46|2514.46|2514.42|2514.42|0
1606387180000|2020-11-26 10:39:40|2514.42|2514.42|2513.24|2513.24|2514.42|2514.42|2513.24|2513.24|0
1606387190000|2020-11-26 10:39:50|2513.23|2513.23|2513.56|2513.56|2513.56|2513.56|2513.11|2513.11|0
1606387200000|2020-11-26 10:40:00|2513.62|2513.62|2513.95|2513.95|2513.95|2513.95|2513.62|2513.62|0
1606387210000|2020-11-26 10:40:10|2513.94|2513.94|2513.94|2513.94|2513.94|2513.94|2513.94|2513.94|0
1606387220000|2020-11-26 10:40:20|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|0
1606387230000|2020-11-26 10:40:30|2513.93|2513.93|2513.87|2513.87|2513.93|2513.93|2513.87|2513.87|0
1606387240000|2020-11-26 10:40:40|2513.86|2513.86|2514.11|2514.11|2514.11|2514.11|2513.86|2513.86|0
1606387250000|2020-11-26 10:40:50|2514.1|2514.1|2513.65|2513.65|2514.22|2514.22|2513.65|2513.65|0
1606387260000|2020-11-26 10:41:00|2513.59|2513.59|2513.59|2513.59|2513.59|2513.59|2513.59|2513.59|0
1606387270000|2020-11-26 10:41:10|2513.65|2513.65|2513.36|2513.36|2513.65|2513.65|2513.36|2513.36|0
1606387280000|2020-11-26 10:41:20|2513.2|2513.2|2513.43|2513.43|2513.43|2513.43|2513.2|2513.2|0
1606387290000|2020-11-26 10:41:30|2513.39|2513.39|2513.7|2513.7|2513.7|2513.7|2513.37|2513.37|0
1606387300000|2020-11-26 10:41:40|2513.75|2513.75|2513.87|2513.87|2513.87|2513.87|2513.73|2513.73|0
1606387310000|2020-11-26 10:41:50|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|2513.83|0
1606387320000|2020-11-26 10:42:00|2513.77|2513.77|2513.51|2513.51|2513.8|2513.8|2513.51|2513.51|0
1606387330000|2020-11-26 10:42:10|2513.57|2513.57|2513.24|2513.24|2513.57|2513.57|2513.24|2513.24|0
1606387340000|2020-11-26 10:42:20|2513.29|2513.29|2514.61|2514.61|2514.61|2514.61|2513.29|2513.29|0
1606387350000|2020-11-26 10:42:30|2514.78|2514.78|2514.83|2514.83|2514.83|2514.83|2514.78|2514.78|0
1606387360000|2020-11-26 10:42:40|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|0
1606387370000|2020-11-26 10:42:50|2514.78|2514.78|2513.21|2513.21|2514.78|2514.78|2513.21|2513.21|0
1606387380000|2020-11-26 10:43:00|2513.32|2513.32|2513.45|2513.45|2513.45|2513.45|2513.32|2513.32|0
1606387400000|2020-11-26 10:43:20|2512.69|2512.69|2512.83|2512.83|2512.83|2512.83|2512.69|2512.69|0
1606387410000|2020-11-26 10:43:30|2512.72|2512.72|2512.55|2512.55|2512.72|2512.72|2512.55|2512.55|0
1606387420000|2020-11-26 10:43:40|2511.53|2511.53|2510.97|2510.97|2511.59|2511.59|2510.97|2510.97|0
1606387430000|2020-11-26 10:43:50|2510.96|2510.96|2510.43|2510.43|2510.96|2510.96|2510.43|2510.43|0
1606387440000|2020-11-26 10:44:00|2510.55|2510.55|2510.42|2510.42|2510.6|2510.6|2510.36|2510.36|0
1606387450000|2020-11-26 10:44:10|2510.38|2510.38|2509.51|2509.51|2510.38|2510.38|2509.51|2509.51|0
1606387460000|2020-11-26 10:44:20|2509.68|2509.68|2508.54|2508.54|2509.73|2509.73|2508.54|2508.54|0
1606387470000|2020-11-26 10:44:30|2508.82|2508.82|2508.52|2508.52|2508.86|2508.86|2508.52|2508.52|0
1606387480000|2020-11-26 10:44:40|2508.64|2508.64|2508.93|2508.93|2508.93|2508.93|2508.54|2508.54|0
1606387490000|2020-11-26 10:44:50|2508.88|2508.88|2508.82|2508.82|2508.88|2508.88|2508.76|2508.76|0
1606387500000|2020-11-26 10:45:00|2509.16|2509.16|2509.16|2509.16|2509.21|2509.21|2509.16|2509.16|0
1606387510000|2020-11-26 10:45:10|2509.21|2509.21|2509.98|2509.98|2509.98|2509.98|2509.15|2509.15|0
1606387520000|2020-11-26 10:45:20|2510.03|2510.03|2510.05|2510.05|2510.05|2510.05|2510.03|2510.03|0
1606387530000|2020-11-26 10:45:30|2509.94|2509.94|2509.1|2509.1|2509.94|2509.94|2508.7|2508.7|0
1606387540000|2020-11-26 10:45:40|2509.26|2509.26|2508.4|2508.4|2509.55|2509.55|2508.4|2508.4|0
1606387550000|2020-11-26 10:45:50|2508.73|2508.73|2508.74|2508.74|2509.17|2509.17|2508.35|2508.35|0
1606387560000|2020-11-26 10:46:00|2508.8|2508.8|2508.9|2508.9|2508.96|2508.96|2508.8|2508.8|0
1606387570000|2020-11-26 10:46:10|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|0
1606387580000|2020-11-26 10:46:20|2508.8|2508.8|2508.74|2508.74|2509.02|2509.02|2508.57|2508.57|0
1606387590000|2020-11-26 10:46:30|2509.43|2509.43|2509.22|2509.22|2509.48|2509.48|2508.7|2508.7|0
1606387600000|2020-11-26 10:46:40|2509.04|2509.04|2509.04|2509.04|2509.04|2509.04|2509.04|2509.04|0
1606387610000|2020-11-26 10:46:50|2509.38|2509.38|2509.43|2509.43|2509.46|2509.46|2509.37|2509.37|0
1606387620000|2020-11-26 10:47:00|2509.6|2509.6|2510.39|2510.39|2510.39|2510.39|2509.6|2509.6|0
1606387630000|2020-11-26 10:47:10|2510.46|2510.46|2511.06|2511.06|2511.21|2511.21|2510.46|2510.46|0
1606387640000|2020-11-26 10:47:20|2511.09|2511.09|2510.9|2510.9|2511.18|2511.18|2510.9|2510.9|0
1606387650000|2020-11-26 10:47:30|2510.87|2510.87|2510.87|2510.87|2510.87|2510.87|2510.87|2510.87|0
1606387660000|2020-11-26 10:47:40|2510.9|2510.9|2510.57|2510.57|2510.9|2510.9|2510.57|2510.57|0
1606387670000|2020-11-26 10:47:50|2510.23|2510.23|2509.67|2509.67|2510.23|2510.23|2509.67|2509.67|0
1606387680000|2020-11-26 10:48:00|2509.33|2509.33|2510.16|2510.16|2510.24|2510.24|2509.33|2509.33|0
1606387690000|2020-11-26 10:48:10|2510.66|2510.66|2510.73|2510.73|2510.73|2510.73|2510.66|2510.66|0
1606387700000|2020-11-26 10:48:20|2510.72|2510.72|2510.51|2510.51|2510.72|2510.72|2510.32|2510.32|0
1606387710000|2020-11-26 10:48:30|2510.46|2510.46|2510.71|2510.71|2510.71|2510.71|2510.46|2510.46|0
1606387720000|2020-11-26 10:48:40|2510.75|2510.75|2510.58|2510.58|2510.75|2510.75|2510.58|2510.58|0
1606387730000|2020-11-26 10:48:50|2510.55|2510.55|2510.77|2510.77|2510.77|2510.77|2510.46|2510.46|0
1606387740000|2020-11-26 10:49:00|2510.59|2510.59|2510.71|2510.71|2510.71|2510.71|2510.17|2510.17|0
1606387750000|2020-11-26 10:49:10|2510.7|2510.7|2511.03|2511.03|2511.03|2511.03|2510.7|2510.7|0
1606387760000|2020-11-26 10:49:20|2511.16|2511.16|2511.41|2511.41|2511.45|2511.45|2511.07|2511.07|0
1606387770000|2020-11-26 10:49:30|2511.37|2511.37|2510.66|2510.66|2511.39|2511.39|2510.37|2510.37|0
1606387780000|2020-11-26 10:49:40|2510.73|2510.73|2510.33|2510.33|2510.73|2510.73|2510.33|2510.33|0
1606387790000|2020-11-26 10:49:50|2510.22|2510.22|2509.93|2509.93|2510.5|2510.5|2509.93|2509.93|0
1606387800000|2020-11-26 10:50:00|2509.92|2509.92|2508.88|2508.88|2509.92|2509.92|2508.77|2508.77|0
1606387810000|2020-11-26 10:50:10|2508.95|2508.95|2509.33|2509.33|2509.33|2509.33|2508.95|2508.95|0
1606387820000|2020-11-26 10:50:20|2509.16|2509.16|2508.99|2508.99|2509.16|2509.16|2508.99|2508.99|0
1606387830000|2020-11-26 10:50:30|2509.05|2509.05|2509.55|2509.55|2509.55|2509.55|2509.05|2509.05|0
1606387840000|2020-11-26 10:50:40|2509.68|2509.68|2509.67|2509.67|2509.68|2509.68|2509.67|2509.67|0
1606387850000|2020-11-26 10:50:50|2509.5|2509.5|2509.56|2509.56|2509.56|2509.56|2509.5|2509.5|0
1606387860000|2020-11-26 10:51:00|2509.15|2509.15|2509.27|2509.27|2509.27|2509.27|2509.15|2509.15|0
1606387870000|2020-11-26 10:51:10|2508.98|2508.98|2509.31|2509.31|2509.31|2509.31|2508.98|2508.98|0
1606387880000|2020-11-26 10:51:20|2509.28|2509.28|2508.89|2508.89|2509.28|2509.28|2508.54|2508.54|0
1606387890000|2020-11-26 10:51:30|2509.41|2509.41|2509.61|2509.61|2509.69|2509.69|2509.41|2509.41|0
1606387900000|2020-11-26 10:51:40|2509.38|2509.38|2509.35|2509.35|2509.38|2509.38|2509.35|2509.35|0
1606387910000|2020-11-26 10:51:50|2509.18|2509.18|2509.31|2509.31|2509.31|2509.31|2509.14|2509.14|0
1606387920000|2020-11-26 10:52:00|2509.29|2509.29|2509.34|2509.34|2509.34|2509.34|2509.29|2509.29|0
1606387930000|2020-11-26 10:52:10|2509.31|2509.31|2509.31|2509.31|2509.31|2509.31|2509.31|2509.31|0
1606387950000|2020-11-26 10:52:30|2509.32|2509.32|2509.19|2509.19|2509.32|2509.32|2509.16|2509.16|0
1606387960000|2020-11-26 10:52:40|2509.23|2509.23|2509.4|2509.4|2509.4|2509.4|2509.23|2509.23|0
1606387970000|2020-11-26 10:52:50|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|0
1606387980000|2020-11-26 10:53:00|2508.88|2508.88|2508.96|2508.96|2508.96|2508.96|2508.88|2508.88|0
1606387990000|2020-11-26 10:53:10|2509.01|2509.01|2509.01|2509.01|2509.01|2509.01|2509.01|2509.01|0
1606388000000|2020-11-26 10:53:20|2509.17|2509.17|2509.57|2509.57|2509.57|2509.57|2509.17|2509.17|0
1606388010000|2020-11-26 10:53:30|2509.56|2509.56|2509.56|2509.56|2509.56|2509.56|2509.56|2509.56|0
1606388020000|2020-11-26 10:53:40|2509.53|2509.53|2509.53|2509.53|2509.53|2509.53|2509.36|2509.36|0
1606388030000|2020-11-26 10:53:50|2509.49|2509.49|2509.19|2509.19|2509.53|2509.53|2509.17|2509.17|0
1606388050000|2020-11-26 10:54:10|2509.31|2509.31|2509.48|2509.48|2509.48|2509.48|2509.26|2509.26|0
1606388060000|2020-11-26 10:54:20|2509.44|2509.44|2509.23|2509.23|2509.44|2509.44|2509.07|2509.07|0
1606388070000|2020-11-26 10:54:30|2509.4|2509.4|2509.46|2509.46|2509.46|2509.46|2509.35|2509.35|0
1606388080000|2020-11-26 10:54:40|2509.3|2509.3|2509.91|2509.91|2509.91|2509.91|2509.3|2509.3|0
1606388090000|2020-11-26 10:54:50|2509.99|2509.99|2510.16|2510.16|2510.16|2510.16|2509.99|2509.99|0
1606388100000|2020-11-26 10:55:00|2510.1|2510.1|2510.46|2510.46|2510.46|2510.46|2510.1|2510.1|0
1606388110000|2020-11-26 10:55:10|2510.47|2510.47|2510.75|2510.75|2510.75|2510.75|2510.47|2510.47|0
1606388120000|2020-11-26 10:55:20|2510.76|2510.76|2510.74|2510.74|2510.76|2510.76|2510.74|2510.74|0
1606388130000|2020-11-26 10:55:30|2510.73|2510.73|2510.69|2510.69|2510.73|2510.73|2510.69|2510.69|0
1606388140000|2020-11-26 10:55:40|2510.52|2510.52|2510.19|2510.19|2510.69|2510.69|2510.19|2510.19|0
1606388150000|2020-11-26 10:55:50|2510.08|2510.08|2510.08|2510.08|2510.08|2510.08|2510.08|2510.08|0
1606388160000|2020-11-26 10:56:00|2509.91|2509.91|2510.25|2510.25|2510.25|2510.25|2509.91|2509.91|0
1606388170000|2020-11-26 10:56:10|2510.21|2510.21|2509.33|2509.33|2510.29|2510.29|2509.33|2509.33|0
1606388180000|2020-11-26 10:56:20|2509.37|2509.37|2509.33|2509.33|2509.42|2509.42|2509.33|2509.33|0
1606388190000|2020-11-26 10:56:30|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|2509.42|0
1606388200000|2020-11-26 10:56:40|2509.58|2509.58|2509.76|2509.76|2509.76|2509.76|2509.58|2509.58|0
1606388210000|2020-11-26 10:56:50|2509.8|2509.8|2509.99|2509.99|2509.99|2509.99|2509.8|2509.8|0
1606388220000|2020-11-26 10:57:00|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|0
1606388240000|2020-11-26 10:57:20|2509.91|2509.91|2509.45|2509.45|2509.91|2509.91|2509.45|2509.45|0
1606388250000|2020-11-26 10:57:30|2509.28|2509.28|2509.33|2509.33|2509.45|2509.45|2509.28|2509.28|0
1606388260000|2020-11-26 10:57:40|2509.42|2509.42|2509.9|2509.9|2509.9|2509.9|2509.42|2509.42|0
1606388270000|2020-11-26 10:57:50|2510.42|2510.42|2510.78|2510.78|2510.78|2510.78|2510.42|2510.42|0
1606388280000|2020-11-26 10:58:00|2510.61|2510.61|2510.61|2510.61|2510.61|2510.61|2510.61|2510.61|0
1606388290000|2020-11-26 10:58:10|2510.6|2510.6|2510.5|2510.5|2510.6|2510.6|2510.47|2510.47|0
1606388300000|2020-11-26 10:58:20|2510|2510|2509.86|2509.86|2510|2510|2509.69|2509.69|0
1606388310000|2020-11-26 10:58:30|2509.87|2509.87|2509.22|2509.22|2509.92|2509.92|2509.22|2509.22|0
1606388330000|2020-11-26 10:58:50|2509.28|2509.28|2509.28|2509.28|2509.28|2509.28|2509.19|2509.19|0
1606388340000|2020-11-26 10:59:00|2509.22|2509.22|2509.31|2509.31|2509.32|2509.32|2509.02|2509.02|0
1606388350000|2020-11-26 10:59:10|2509.33|2509.33|2509.52|2509.52|2509.52|2509.52|2509.29|2509.29|0
1606388370000|2020-11-26 10:59:30|2509.29|2509.29|2508.9|2508.9|2509.29|2509.29|2508.87|2508.87|0
1606388380000|2020-11-26 10:59:40|2509.13|2509.13|2509|2509|2509.48|2509.48|2509|2509|0
1606388390000|2020-11-26 10:59:50|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|2508.96|0
1606388400000|2020-11-26 11:00:00|2508.91|2508.91|2508.91|2508.91|2508.91|2508.91|2508.91|2508.91|0
1606388410000|2020-11-26 11:00:10|2508.84|2508.84|2508.63|2508.63|2508.84|2508.84|2508.05|2508.05|0
1606388420000|2020-11-26 11:00:20|2508.67|2508.67|2508.78|2508.78|2508.78|2508.78|2508.67|2508.67|0
1606388430000|2020-11-26 11:00:30|2508.79|2508.79|2509.8|2509.8|2509.8|2509.8|2508.79|2508.79|0
1606388440000|2020-11-26 11:00:40|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|0
1606388460000|2020-11-26 11:01:00|2509.84|2509.84|2509.87|2509.87|2509.87|2509.87|2509.84|2509.84|0
1606388470000|2020-11-26 11:01:10|2509.54|2509.54|2509.36|2509.36|2509.54|2509.54|2509.36|2509.36|0
1606388480000|2020-11-26 11:01:20|2509.08|2509.08|2509.12|2509.12|2509.36|2509.36|2509.04|2509.04|0
1606388490000|2020-11-26 11:01:30|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|0
1606388500000|2020-11-26 11:01:40|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|2508.79|0
1606388510000|2020-11-26 11:01:50|2508.81|2508.81|2508.78|2508.78|2509.03|2509.03|2508.76|2508.76|0
1606388520000|2020-11-26 11:02:00|2508.72|2508.72|2508.94|2508.94|2508.94|2508.94|2508.55|2508.55|0
1606388530000|2020-11-26 11:02:10|2508.97|2508.97|2509.01|2509.01|2509.01|2509.01|2508.97|2508.97|0
1606388540000|2020-11-26 11:02:20|2507.84|2507.84|2508.13|2508.13|2508.13|2508.13|2507.84|2507.84|0
1606388550000|2020-11-26 11:02:30|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|2508.02|0
1606388560000|2020-11-26 11:02:40|2507.96|2507.96|2507.82|2507.82|2507.97|2507.97|2507.79|2507.79|0
1606388570000|2020-11-26 11:02:50|2508.15|2508.15|2507.97|2507.97|2508.55|2508.55|2507.97|2507.97|0
1606388580000|2020-11-26 11:03:00|2507.79|2507.79|2507.3|2507.3|2507.79|2507.79|2507.3|2507.3|0
1606388590000|2020-11-26 11:03:10|2507.48|2507.48|2507.25|2507.25|2507.48|2507.48|2507.14|2507.14|0
1606388600000|2020-11-26 11:03:20|2507.14|2507.14|2507.47|2507.47|2507.59|2507.59|2507.14|2507.14|0
1606388610000|2020-11-26 11:03:30|2507.75|2507.75|2508.75|2508.75|2508.75|2508.75|2507.75|2507.75|0
1606388620000|2020-11-26 11:03:40|2508.69|2508.69|2508.87|2508.87|2508.92|2508.92|2508.58|2508.58|0
1606388630000|2020-11-26 11:03:50|2508.7|2508.7|2508.98|2508.98|2508.98|2508.98|2508.7|2508.7|0
1606388640000|2020-11-26 11:04:00|2509.15|2509.15|2509.18|2509.18|2509.18|2509.18|2509.13|2509.13|0
1606388650000|2020-11-26 11:04:10|2509.24|2509.24|2509.81|2509.81|2509.81|2509.81|2509.24|2509.24|0
1606388660000|2020-11-26 11:04:20|2509.83|2509.83|2509.95|2509.95|2509.95|2509.95|2509.83|2509.83|0
1606388670000|2020-11-26 11:04:30|2509.84|2509.84|2509.84|2509.84|2509.84|2509.84|2509.84|2509.84|0
1606388680000|2020-11-26 11:04:40|2509.67|2509.67|2509.61|2509.61|2509.67|2509.67|2509.61|2509.61|0
1606388690000|2020-11-26 11:04:50|2509.44|2509.44|2509.11|2509.11|2509.44|2509.44|2509.11|2509.11|0
1606388700000|2020-11-26 11:05:00|2509.28|2509.28|2509.53|2509.53|2509.59|2509.59|2509.28|2509.28|0
1606388710000|2020-11-26 11:05:10|2509.57|2509.57|2509.7|2509.7|2509.7|2509.7|2509.53|2509.53|0
1606388720000|2020-11-26 11:05:20|2509.64|2509.64|2509.31|2509.31|2509.64|2509.64|2509.31|2509.31|0
1606388730000|2020-11-26 11:05:30|2509.14|2509.14|2508.34|2508.34|2509.14|2509.14|2508.34|2508.34|0
1606388740000|2020-11-26 11:05:40|2508.4|2508.4|2508.22|2508.22|2508.4|2508.4|2508.22|2508.22|0
1606388750000|2020-11-26 11:05:50|2508.39|2508.39|2508.39|2508.39|2508.39|2508.39|2508.39|2508.39|0
1606388760000|2020-11-26 11:06:00|2508.33|2508.33|2508.56|2508.56|2508.56|2508.56|2508.21|2508.21|0
1606388770000|2020-11-26 11:06:10|2508.5|2508.5|2508.47|2508.47|2508.5|2508.5|2508.47|2508.47|0
1606388780000|2020-11-26 11:06:20|2508.53|2508.53|2508.47|2508.47|2508.53|2508.53|2508.47|2508.47|0
1606388790000|2020-11-26 11:06:30|2508.35|2508.35|2508.22|2508.22|2508.35|2508.35|2507.89|2507.89|0
1606388800000|2020-11-26 11:06:40|2508.27|2508.27|2508.26|2508.26|2508.27|2508.27|2508.26|2508.26|0
1606388810000|2020-11-26 11:06:50|2508.22|2508.22|2508.07|2508.07|2508.22|2508.22|2507.86|2507.86|0
1606388820000|2020-11-26 11:07:00|2507.96|2507.96|2507.96|2507.96|2507.96|2507.96|2507.96|2507.96|0
1606388830000|2020-11-26 11:07:10|2507.84|2507.84|2508.01|2508.01|2508.01|2508.01|2507.84|2507.84|0
1606388840000|2020-11-26 11:07:20|2508.05|2508.05|2508.16|2508.16|2508.21|2508.21|2508.05|2508.05|0
1606388850000|2020-11-26 11:07:30|2508.15|2508.15|2507.95|2507.95|2508.15|2508.15|2507.95|2507.95|0
1606388860000|2020-11-26 11:07:40|2507.98|2507.98|2509.1|2509.1|2509.21|2509.21|2507.98|2507.98|0
1606388870000|2020-11-26 11:07:50|2509.09|2509.09|2509.6|2509.6|2509.61|2509.61|2509.05|2509.05|0
1606388880000|2020-11-26 11:08:00|2510.1|2510.1|2509.13|2509.13|2510.1|2510.1|2509.13|2509.13|0
1606388890000|2020-11-26 11:08:10|2508.96|2508.96|2509.02|2509.02|2509.02|2509.02|2508.96|2508.96|0
1606388900000|2020-11-26 11:08:20|2509.06|2509.06|2509.06|2509.06|2509.06|2509.06|2509.06|2509.06|0
1606388910000|2020-11-26 11:08:30|2509.1|2509.1|2509.1|2509.1|2509.1|2509.1|2509.1|2509.1|0
1606388920000|2020-11-26 11:08:40|2509.27|2509.27|2508.94|2508.94|2509.27|2509.27|2508.94|2508.94|0
1606388930000|2020-11-26 11:08:50|2508.88|2508.88|2509.5|2509.5|2509.5|2509.5|2508.88|2508.88|0
1606388940000|2020-11-26 11:09:00|2509.33|2509.33|2509.18|2509.18|2509.44|2509.44|2508.67|2508.67|0
1606388950000|2020-11-26 11:09:10|2509.3|2509.3|2509.81|2509.81|2509.81|2509.81|2509.24|2509.24|0
1606388960000|2020-11-26 11:09:20|2509.87|2509.87|2509.87|2509.87|2509.87|2509.87|2509.87|2509.87|0
1606388970000|2020-11-26 11:09:30|2509.82|2509.82|2510.32|2510.32|2510.32|2510.32|2509.82|2509.82|0
1606388980000|2020-11-26 11:09:40|2510.38|2510.38|2510.44|2510.44|2510.44|2510.44|2510.38|2510.38|0
1606389000000|2020-11-26 11:10:00|2510.55|2510.55|2510.39|2510.39|2510.72|2510.72|2510.39|2510.39|0
1606389010000|2020-11-26 11:10:10|2510.46|2510.46|2510.57|2510.57|2510.57|2510.57|2510.46|2510.46|0
1606389030000|2020-11-26 11:10:30|2510.75|2510.75|2511.3|2511.3|2511.3|2511.3|2510.52|2510.52|0
1606389040000|2020-11-26 11:10:40|2511.19|2511.19|2511.38|2511.38|2511.42|2511.42|2511.19|2511.19|0
1606389050000|2020-11-26 11:10:50|2511.41|2511.41|2511.62|2511.62|2511.62|2511.62|2511.41|2511.41|0
1606389060000|2020-11-26 11:11:00|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|2511.64|0
1606389080000|2020-11-26 11:11:20|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|0
1606389100000|2020-11-26 11:11:40|2511.35|2511.35|2511.28|2511.28|2511.35|2511.35|2511.28|2511.28|0
1606389120000|2020-11-26 11:12:00|2511.17|2511.17|2511.04|2511.04|2511.17|2511.17|2510.94|2510.94|0
1606389130000|2020-11-26 11:12:10|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|2511.09|0
1606389140000|2020-11-26 11:12:20|2511.14|2511.14|2510.95|2510.95|2511.14|2511.14|2510.95|2510.95|0
1606389150000|2020-11-26 11:12:30|2510.9|2510.9|2510.77|2510.77|2510.9|2510.9|2510.77|2510.77|0
1606389160000|2020-11-26 11:12:40|2510.57|2510.57|2510.88|2510.88|2510.88|2510.88|2510.57|2510.57|0
1606389170000|2020-11-26 11:12:50|2510.94|2510.94|2511.2|2511.2|2511.2|2511.2|2510.94|2510.94|0
1606389180000|2020-11-26 11:13:00|2511.14|2511.14|2511.2|2511.2|2511.2|2511.2|2511.14|2511.14|0
1606389190000|2020-11-26 11:13:10|2511.03|2511.03|2510.63|2510.63|2511.03|2511.03|2510.63|2510.63|0
1606389200000|2020-11-26 11:13:20|2510.64|2510.64|2510.65|2510.65|2510.65|2510.65|2510.48|2510.48|0
1606389220000|2020-11-26 11:13:40|2510.64|2510.64|2510.47|2510.47|2510.7|2510.7|2510.47|2510.47|0
1606389230000|2020-11-26 11:13:50|2510.53|2510.53|2510.7|2510.7|2510.7|2510.7|2510.53|2510.53|0
1606389240000|2020-11-26 11:14:00|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|2510.81|0
1606389250000|2020-11-26 11:14:10|2510.87|2510.87|2510.93|2510.93|2510.93|2510.93|2510.87|2510.87|0
1606389260000|2020-11-26 11:14:20|2511.1|2511.1|2511.5|2511.5|2511.54|2511.54|2511.1|2511.1|0
1606389270000|2020-11-26 11:14:30|2511.56|2511.56|2511.39|2511.39|2511.56|2511.56|2511.39|2511.39|0
1606389280000|2020-11-26 11:14:40|2511.45|2511.45|2511.97|2511.97|2512.01|2512.01|2511.45|2511.45|0
1606389290000|2020-11-26 11:14:50|2512.01|2512.01|2513.03|2513.03|2513.03|2513.03|2512.01|2512.01|0
1606389300000|2020-11-26 11:15:00|2512.98|2512.98|2512.75|2512.75|2512.98|2512.98|2512.75|2512.75|0
1606389310000|2020-11-26 11:15:10|2512.86|2512.86|2512.86|2512.86|2512.98|2512.98|2512.86|2512.86|0
1606389320000|2020-11-26 11:15:20|2512.89|2512.89|2512.99|2512.99|2512.99|2512.99|2512.89|2512.89|0
1606389340000|2020-11-26 11:15:40|2512.92|2512.92|2512.72|2512.72|2512.92|2512.92|2512.72|2512.72|0
1606389350000|2020-11-26 11:15:50|2512.68|2512.68|2512.85|2512.85|2512.91|2512.91|2512.68|2512.68|0
1606389360000|2020-11-26 11:16:00|2512.96|2512.96|2512.93|2512.93|2512.96|2512.96|2512.93|2512.93|0
1606389370000|2020-11-26 11:16:10|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|0
1606389380000|2020-11-26 11:16:20|2512.91|2512.91|2512.64|2512.64|2512.91|2512.91|2512.64|2512.64|0
1606389390000|2020-11-26 11:16:30|2512.68|2512.68|2512.57|2512.57|2512.74|2512.74|2512.57|2512.57|0
1606389400000|2020-11-26 11:16:40|2512.51|2512.51|2512.51|2512.51|2512.51|2512.51|2512.51|2512.51|0
1606389410000|2020-11-26 11:16:50|2512.35|2512.35|2512.35|2512.35|2512.35|2512.35|2512.35|2512.35|0
1606389420000|2020-11-26 11:17:00|2512.51|2512.51|2512.68|2512.68|2512.69|2512.69|2512.51|2512.51|0
1606389430000|2020-11-26 11:17:10|2512.51|2512.51|2512.45|2512.45|2512.51|2512.51|2512.45|2512.45|0
1606389440000|2020-11-26 11:17:20|2512.62|2512.62|2512.45|2512.45|2512.64|2512.64|2512.45|2512.45|0
1606389450000|2020-11-26 11:17:30|2512.41|2512.41|2512.3|2512.3|2512.42|2512.42|2512.12|2512.12|0
1606389460000|2020-11-26 11:17:40|2512.14|2512.14|2512.3|2512.3|2512.3|2512.3|2512.14|2512.14|0
1606389470000|2020-11-26 11:17:50|2512.26|2512.26|2512.45|2512.45|2512.45|2512.45|2512.26|2512.26|0
1606389480000|2020-11-26 11:18:00|2512.41|2512.41|2512.26|2512.26|2512.57|2512.57|2512.26|2512.26|0
1606389490000|2020-11-26 11:18:10|2512.03|2512.03|2512.2|2512.2|2512.2|2512.2|2512.03|2512.03|0
1606389500000|2020-11-26 11:18:20|2512.17|2512.17|2512|2512|2512.17|2512.17|2512|2512|0
1606389510000|2020-11-26 11:18:30|2511.95|2511.95|2511.71|2511.71|2511.95|2511.95|2511.67|2511.67|0
1606389520000|2020-11-26 11:18:40|2511.67|2511.67|2511.45|2511.45|2511.74|2511.74|2511.42|2511.42|0
1606389530000|2020-11-26 11:18:50|2511.41|2511.41|2511.07|2511.07|2511.41|2511.41|2511.07|2511.07|0
1606389540000|2020-11-26 11:19:00|2510.96|2510.96|2510.85|2510.85|2511.02|2511.02|2510.84|2510.84|0
1606389550000|2020-11-26 11:19:10|2510.69|2510.69|2510.69|2510.69|2510.69|2510.69|2510.69|2510.69|0
1606389560000|2020-11-26 11:19:20|2510.45|2510.45|2509.45|2509.45|2510.45|2510.45|2509.45|2509.45|0
1606389580000|2020-11-26 11:19:40|2509.62|2509.62|2509.49|2509.49|2509.89|2509.89|2509.49|2509.49|0
1606389590000|2020-11-26 11:19:50|2509.61|2509.61|2509.66|2509.66|2509.66|2509.66|2509.61|2509.61|0
1606389600000|2020-11-26 11:20:00|2509.5|2509.5|2509.17|2509.17|2509.5|2509.5|2509.02|2509.02|0
1606389610000|2020-11-26 11:20:10|2509.06|2509.06|2509.2|2509.2|2509.46|2509.46|2509|2509|0
1606389620000|2020-11-26 11:20:20|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|0
1606389630000|2020-11-26 11:20:30|2509.3|2509.3|2510.24|2510.24|2510.24|2510.24|2509.3|2509.3|0
1606389640000|2020-11-26 11:20:40|2510.58|2510.58|2510.84|2510.84|2510.84|2510.84|2510.58|2510.58|0
1606389650000|2020-11-26 11:20:50|2510.83|2510.83|2510.66|2510.66|2510.83|2510.83|2510.66|2510.66|0
1606389660000|2020-11-26 11:21:00|2510.63|2510.63|2510.37|2510.37|2510.75|2510.75|2510.37|2510.37|0
1606389670000|2020-11-26 11:21:10|2510.2|2510.2|2510.03|2510.03|2510.2|2510.2|2510.03|2510.03|0
1606389680000|2020-11-26 11:21:20|2509.7|2509.7|2509.7|2509.7|2509.7|2509.7|2509.7|2509.7|0
1606389690000|2020-11-26 11:21:30|2509.53|2509.53|2509.43|2509.43|2509.53|2509.53|2509.43|2509.43|0
1606389700000|2020-11-26 11:21:40|2509.31|2509.31|2509.56|2509.56|2509.56|2509.56|2509.31|2509.31|0
1606389710000|2020-11-26 11:21:50|2509.61|2509.61|2509.39|2509.39|2509.61|2509.61|2509.39|2509.39|0
1606389720000|2020-11-26 11:22:00|2509.09|2509.09|2509.14|2509.14|2509.16|2509.16|2508.66|2508.66|0
1606389730000|2020-11-26 11:22:10|2509.13|2509.13|2509.12|2509.12|2509.13|2509.13|2509.12|2509.12|0
1606389740000|2020-11-26 11:22:20|2509.58|2509.58|2510.03|2510.03|2510.03|2510.03|2509.58|2509.58|0
1606389750000|2020-11-26 11:22:30|2510.06|2510.06|2510.07|2510.07|2510.07|2510.07|2510.03|2510.03|0
1606389760000|2020-11-26 11:22:40|2510.01|2510.01|2509.84|2509.84|2510.01|2510.01|2509.83|2509.83|0
1606389770000|2020-11-26 11:22:50|2509.78|2509.78|2509.66|2509.66|2509.86|2509.86|2509.66|2509.66|0
1606389780000|2020-11-26 11:23:00|2509.49|2509.49|2509.77|2509.77|2509.77|2509.77|2509.49|2509.49|0
1606389790000|2020-11-26 11:23:10|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|0
1606389800000|2020-11-26 11:23:20|2509.59|2509.59|2509.71|2509.71|2509.71|2509.71|2509.53|2509.53|0
1606389810000|2020-11-26 11:23:30|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|0
1606389830000|2020-11-26 11:23:50|2509.22|2509.22|2509.22|2509.22|2509.22|2509.22|2509.22|2509.22|0
1606389840000|2020-11-26 11:24:00|2509.1|2509.1|2508.81|2508.81|2509.1|2509.1|2508.81|2508.81|0
1606389850000|2020-11-26 11:24:10|2508.77|2508.77|2508.77|2508.77|2508.77|2508.77|2508.77|2508.77|0
1606389860000|2020-11-26 11:24:20|2508.6|2508.6|2508.28|2508.28|2508.6|2508.6|2508.28|2508.28|0
1606389870000|2020-11-26 11:24:30|2508.35|2508.35|2508.8|2508.8|2508.8|2508.8|2508.35|2508.35|0
1606389880000|2020-11-26 11:24:40|2508.91|2508.91|2508.89|2508.89|2508.91|2508.91|2508.89|2508.89|0
1606389890000|2020-11-26 11:24:50|2508.95|2508.95|2509.13|2509.13|2509.13|2509.13|2508.89|2508.89|0
1606389900000|2020-11-26 11:25:00|2509.18|2509.18|2509.29|2509.29|2509.45|2509.45|2509.17|2509.17|0
1606389910000|2020-11-26 11:25:10|2509.34|2509.34|2509.42|2509.42|2509.46|2509.46|2509.34|2509.34|0
1606389920000|2020-11-26 11:25:20|2509.53|2509.53|2510.63|2510.63|2510.64|2510.64|2509.53|2509.53|0
1606389930000|2020-11-26 11:25:30|2510.97|2510.97|2510.91|2510.91|2511|2511|2510.87|2510.87|0
1606389940000|2020-11-26 11:25:40|2510.93|2510.93|2510.91|2510.91|2510.93|2510.93|2510.91|2510.91|0
1606389950000|2020-11-26 11:25:50|2510.58|2510.58|2510.26|2510.26|2510.73|2510.73|2510.26|2510.26|0
1606389970000|2020-11-26 11:26:10|2510.55|2510.55|2510.72|2510.72|2511.06|2511.06|2510.55|2510.55|0
1606389980000|2020-11-26 11:26:20|2511.05|2511.05|2510.94|2510.94|2511.05|2511.05|2510.89|2510.89|0
1606389990000|2020-11-26 11:26:30|2510.78|2510.78|2510.78|2510.78|2510.78|2510.78|2510.78|2510.78|0
1606390000000|2020-11-26 11:26:40|2510.67|2510.67|2510.5|2510.5|2510.67|2510.67|2510.5|2510.5|0
1606390010000|2020-11-26 11:26:50|2509.67|2509.67|2509.94|2509.94|2510.05|2510.05|2509|2509|0
1606390020000|2020-11-26 11:27:00|2509.61|2509.61|2510.12|2510.12|2510.12|2510.12|2509.61|2509.61|0
1606390030000|2020-11-26 11:27:10|2510.28|2510.28|2510.45|2510.45|2510.45|2510.45|2510.28|2510.28|0
1606390060000|2020-11-26 11:27:40|2510.12|2510.12|2510.28|2510.28|2510.28|2510.28|2510.12|2510.12|0
1606390070000|2020-11-26 11:27:50|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|0
1606390080000|2020-11-26 11:28:00|2510.22|2510.22|2510.5|2510.5|2510.5|2510.5|2510.22|2510.22|0
1606390090000|2020-11-26 11:28:10|2510.33|2510.33|2510.04|2510.04|2510.37|2510.37|2510.04|2510.04|0
1606390100000|2020-11-26 11:28:20|2510.21|2510.21|2510.21|2510.21|2510.21|2510.21|2510.21|2510.21|0
1606390110000|2020-11-26 11:28:30|2510.23|2510.23|2510.24|2510.24|2510.24|2510.24|2510.2|2510.2|0
1606390120000|2020-11-26 11:28:40|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|2510.07|0
1606390130000|2020-11-26 11:28:50|2510.03|2510.03|2509.65|2509.65|2510.03|2510.03|2509.65|2509.65|0
1606390140000|2020-11-26 11:29:00|2509.48|2509.48|2509.44|2509.44|2509.48|2509.48|2509.2|2509.2|0
1606390150000|2020-11-26 11:29:10|2509.55|2509.55|2509.62|2509.62|2509.62|2509.62|2509.55|2509.55|0
1606390160000|2020-11-26 11:29:20|2509.95|2509.95|2509.95|2509.95|2509.95|2509.95|2509.95|2509.95|0
1606390170000|2020-11-26 11:29:30|2509.62|2509.62|2509.29|2509.29|2509.62|2509.62|2509.29|2509.29|0
1606390180000|2020-11-26 11:29:40|2509.46|2509.46|2509.3|2509.3|2509.46|2509.46|2509.24|2509.24|0
1606390190000|2020-11-26 11:29:50|2509.29|2509.29|2509.14|2509.14|2509.32|2509.32|2509.14|2509.14|0
1606390200000|2020-11-26 11:30:00|2509.12|2509.12|2508.96|2508.96|2509.12|2509.12|2508.94|2508.94|0
1606390210000|2020-11-26 11:30:10|2509.13|2509.13|2509.29|2509.29|2509.29|2509.29|2509.13|2509.13|0
1606390220000|2020-11-26 11:30:20|2509.35|2509.35|2509.53|2509.53|2509.53|2509.53|2509.35|2509.35|0
1606390230000|2020-11-26 11:30:30|2509.7|2509.7|2510.49|2510.49|2510.55|2510.55|2509.7|2509.7|0
1606390240000|2020-11-26 11:30:40|2510.47|2510.47|2510.47|2510.47|2510.47|2510.47|2510.47|2510.47|0
1606390260000|2020-11-26 11:31:00|2510.64|2510.64|2510.78|2510.78|2510.78|2510.78|2510.64|2510.64|0
1606390270000|2020-11-26 11:31:10|2510.89|2510.89|2511.29|2511.29|2511.29|2511.29|2510.89|2510.89|0
1606390280000|2020-11-26 11:31:20|2511.23|2511.23|2511.46|2511.46|2511.46|2511.46|2511.23|2511.23|0
1606390290000|2020-11-26 11:31:30|2511.62|2511.62|2512|2512|2512|2512|2511.62|2511.62|0
1606390300000|2020-11-26 11:31:40|2512.16|2512.16|2514.2|2514.2|2514.2|2514.2|2512.16|2512.16|0
1606390310000|2020-11-26 11:31:50|2514.37|2514.37|2514.67|2514.67|2514.67|2514.67|2514.37|2514.37|0
1606390320000|2020-11-26 11:32:00|2514.65|2514.65|2514.98|2514.98|2514.99|2514.99|2514.65|2514.65|0
1606390330000|2020-11-26 11:32:10|2514.97|2514.97|2515|2515|2515|2515|2514.93|2514.93|0
1606390340000|2020-11-26 11:32:20|2515.29|2515.29|2515.29|2515.29|2515.29|2515.29|2515.23|2515.23|0
1606390350000|2020-11-26 11:32:30|2514.96|2514.96|2515.16|2515.16|2515.24|2515.24|2514.96|2514.96|0
1606390360000|2020-11-26 11:32:40|2515.1|2515.1|2515.35|2515.35|2515.35|2515.35|2515.1|2515.1|0
1606390370000|2020-11-26 11:32:50|2515.4|2515.4|2515.39|2515.39|2515.4|2515.4|2515.39|2515.39|0
1606390380000|2020-11-26 11:33:00|2515.23|2515.23|2515.46|2515.46|2515.46|2515.46|2515.01|2515.01|0
1606390390000|2020-11-26 11:33:10|2515.5|2515.5|2515.5|2515.5|2515.5|2515.5|2515.5|2515.5|0
1606390400000|2020-11-26 11:33:20|2515.46|2515.46|2515.46|2515.46|2515.46|2515.46|2515.46|2515.46|0
1606390410000|2020-11-26 11:33:30|2515.51|2515.51|2514.72|2514.72|2515.57|2515.57|2514.66|2514.66|0
1606390420000|2020-11-26 11:33:40|2514.89|2514.89|2515.34|2515.34|2515.34|2515.34|2514.89|2514.89|0
1606390430000|2020-11-26 11:33:50|2515.68|2515.68|2515.68|2515.68|2515.68|2515.68|2515.68|2515.68|0
1606390440000|2020-11-26 11:34:00|2515.45|2515.45|2515.27|2515.27|2515.45|2515.45|2515.27|2515.27|0
1606390450000|2020-11-26 11:34:10|2515.5|2515.5|2515.22|2515.22|2515.5|2515.5|2515.22|2515.22|0
1606390460000|2020-11-26 11:34:20|2515.33|2515.33|2515.66|2515.66|2515.66|2515.66|2515.33|2515.33|0
1606390470000|2020-11-26 11:34:30|2515.83|2515.83|2515.83|2515.83|2515.83|2515.83|2515.83|2515.83|0
1606390480000|2020-11-26 11:34:40|2515.5|2515.5|2514.76|2514.76|2515.5|2515.5|2514.76|2514.76|0
1606390490000|2020-11-26 11:34:50|2514.43|2514.43|2514.09|2514.09|2514.43|2514.43|2514.09|2514.09|0
1606390500000|2020-11-26 11:35:00|2514.14|2514.14|2514.47|2514.47|2514.47|2514.47|2514.14|2514.14|0
1606390510000|2020-11-26 11:35:10|2514.43|2514.43|2514.37|2514.37|2514.43|2514.43|2514.37|2514.37|0
1606390520000|2020-11-26 11:35:20|2514.21|2514.21|2514.04|2514.04|2514.21|2514.21|2514.04|2514.04|0
1606390530000|2020-11-26 11:35:30|2513.87|2513.87|2513.71|2513.71|2513.87|2513.87|2513.71|2513.71|0
1606390540000|2020-11-26 11:35:40|2513.42|2513.42|2513.1|2513.1|2513.42|2513.42|2513.1|2513.1|0
1606390550000|2020-11-26 11:35:50|2513.13|2513.13|2512.85|2512.85|2513.13|2513.13|2512.75|2512.75|0
1606390560000|2020-11-26 11:36:00|2512.69|2512.69|2512.52|2512.52|2512.69|2512.69|2512.52|2512.52|0
1606390570000|2020-11-26 11:36:10|2512.36|2512.36|2512.68|2512.68|2512.68|2512.68|2512.36|2512.36|0
1606390580000|2020-11-26 11:36:20|2512.84|2512.84|2513.57|2513.57|2513.57|2513.57|2512.84|2512.84|0
1606390590000|2020-11-26 11:36:30|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|2513.61|0
1606390600000|2020-11-26 11:36:40|2513.78|2513.78|2513.34|2513.34|2513.78|2513.78|2513.29|2513.29|0
1606390610000|2020-11-26 11:36:50|2513.67|2513.67|2513.46|2513.46|2513.79|2513.79|2513.46|2513.46|0
1606390620000|2020-11-26 11:37:00|2513.44|2513.44|2513.27|2513.27|2513.61|2513.61|2513.27|2513.27|0
1606390630000|2020-11-26 11:37:10|2513.26|2513.26|2513.26|2513.26|2513.26|2513.26|2513.26|2513.26|0
1606390640000|2020-11-26 11:37:20|2513.22|2513.22|2513.18|2513.18|2513.22|2513.22|2513.18|2513.18|0
1606390650000|2020-11-26 11:37:30|2513.3|2513.3|2513.57|2513.57|2513.63|2513.63|2513.3|2513.3|0
1606390660000|2020-11-26 11:37:40|2513.24|2513.24|2513.32|2513.32|2513.32|2513.32|2513.1|2513.1|0
1606390670000|2020-11-26 11:37:50|2513.3|2513.3|2513.47|2513.47|2513.51|2513.51|2513.29|2513.29|0
1606390680000|2020-11-26 11:38:00|2513.45|2513.45|2513.97|2513.97|2513.99|2513.99|2513.45|2513.45|0
1606390690000|2020-11-26 11:38:10|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|2514.3|0
1606390700000|2020-11-26 11:38:20|2513.97|2513.97|2513.97|2513.97|2513.97|2513.97|2513.97|2513.97|0
1606390710000|2020-11-26 11:38:30|2514.3|2514.3|2514.53|2514.53|2514.53|2514.53|2514.3|2514.3|0
1606390720000|2020-11-26 11:38:40|2514.36|2514.36|2514.53|2514.53|2514.53|2514.53|2514.36|2514.36|0
1606390730000|2020-11-26 11:38:50|2514.42|2514.42|2514.12|2514.12|2514.42|2514.42|2514.12|2514.12|0
1606390740000|2020-11-26 11:39:00|2514.06|2514.06|2514.02|2514.02|2514.07|2514.07|2513.91|2513.91|0
1606390750000|2020-11-26 11:39:10|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|0
1606390760000|2020-11-26 11:39:20|2513.31|2513.31|2514.03|2514.03|2514.03|2514.03|2513.31|2513.31|0
1606390770000|2020-11-26 11:39:30|2513.7|2513.7|2513.83|2513.83|2513.83|2513.83|2513.7|2513.7|0
1606390780000|2020-11-26 11:39:40|2513.89|2513.89|2514.22|2514.22|2514.22|2514.22|2513.89|2513.89|0
1606390790000|2020-11-26 11:39:50|2514.11|2514.11|2513.83|2513.83|2514.11|2514.11|2513.83|2513.83|0
1606390800000|2020-11-26 11:40:00|2513.88|2513.88|2514.12|2514.12|2514.13|2514.13|2513.88|2513.88|0
1606390810000|2020-11-26 11:40:10|2514.11|2514.11|2514.04|2514.04|2514.11|2514.11|2514.04|2514.04|0
1606390820000|2020-11-26 11:40:20|2514.21|2514.21|2514.21|2514.21|2514.38|2514.38|2514.21|2514.21|0
1606390830000|2020-11-26 11:40:30|2514.16|2514.16|2514.04|2514.04|2514.27|2514.27|2514.04|2514.04|0
1606390840000|2020-11-26 11:40:40|2513.87|2513.87|2512.76|2512.76|2513.87|2513.87|2512.76|2512.76|0
1606390850000|2020-11-26 11:40:50|2512.74|2512.74|2512.04|2512.04|2512.75|2512.75|2512.04|2512.04|0
1606390860000|2020-11-26 11:41:00|2512.1|2512.1|2512.14|2512.14|2512.14|2512.14|2511.82|2511.82|0
1606390870000|2020-11-26 11:41:10|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|0
1606390880000|2020-11-26 11:41:20|2511.95|2511.95|2511.79|2511.79|2511.95|2511.95|2511.79|2511.79|0
1606390890000|2020-11-26 11:41:30|2511.56|2511.56|2510.92|2510.92|2511.56|2511.56|2510.92|2510.92|0
1606390900000|2020-11-26 11:41:40|2510.74|2510.74|2510.53|2510.53|2510.74|2510.74|2510.53|2510.53|0
1606390910000|2020-11-26 11:41:50|2510.58|2510.58|2510.56|2510.56|2510.58|2510.58|2510.56|2510.56|0
1606390920000|2020-11-26 11:42:00|2510.61|2510.61|2510.95|2510.95|2510.95|2510.95|2510.61|2510.61|0
1606390930000|2020-11-26 11:42:10|2511.03|2511.03|2511.7|2511.7|2511.7|2511.7|2511.03|2511.03|0
1606390940000|2020-11-26 11:42:20|2511.81|2511.81|2511.87|2511.87|2511.87|2511.87|2511.81|2511.81|0
1606390950000|2020-11-26 11:42:30|2512.04|2512.04|2512.12|2512.12|2512.28|2512.28|2512.04|2512.04|0
1606390960000|2020-11-26 11:42:40|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|2512.47|0
1606390970000|2020-11-26 11:42:50|2512.53|2512.53|2512.53|2512.53|2512.53|2512.53|2512.53|2512.53|0
1606390980000|2020-11-26 11:43:00|2512.41|2512.41|2512.68|2512.68|2512.68|2512.68|2512.41|2512.41|0
1606390990000|2020-11-26 11:43:10|2512.51|2512.51|2512.37|2512.37|2512.58|2512.58|2512.37|2512.37|0
1606391000000|2020-11-26 11:43:20|2512.2|2512.2|2512.07|2512.07|2512.2|2512.2|2511.98|2511.98|0
1606391010000|2020-11-26 11:43:30|2512.11|2512.11|2512.44|2512.44|2512.44|2512.44|2512.11|2512.11|0
1606391020000|2020-11-26 11:43:40|2512.21|2512.21|2512.21|2512.21|2512.21|2512.21|2512.21|2512.21|0
1606391030000|2020-11-26 11:43:50|2512.17|2512.17|2512.24|2512.24|2512.24|2512.24|2512.17|2512.17|0
1606391040000|2020-11-26 11:44:00|2512.22|2512.22|2512.05|2512.05|2512.22|2512.22|2512.05|2512.05|0
1606391050000|2020-11-26 11:44:10|2511.89|2511.89|2511.84|2511.84|2511.89|2511.89|2511.84|2511.84|0
1606391060000|2020-11-26 11:44:20|2511.8|2511.8|2511.8|2511.8|2511.8|2511.8|2511.8|2511.8|0
1606391070000|2020-11-26 11:44:30|2511.93|2511.93|2511.82|2511.82|2511.99|2511.99|2511.82|2511.82|0
1606391100000|2020-11-26 11:45:00|2511.79|2511.79|2511.82|2511.82|2511.82|2511.82|2511.79|2511.79|0
1606391110000|2020-11-26 11:45:10|2511.79|2511.79|2511.42|2511.42|2511.79|2511.79|2511.42|2511.42|0
1606391120000|2020-11-26 11:45:20|2511.4|2511.4|2511.4|2511.4|2511.4|2511.4|2511.4|2511.4|0
1606391130000|2020-11-26 11:45:30|2511.23|2511.23|2511.23|2511.23|2511.23|2511.23|2511.23|2511.23|0
1606391140000|2020-11-26 11:45:40|2511.06|2511.06|2510.21|2510.21|2511.06|2511.06|2510.21|2510.21|0
1606391150000|2020-11-26 11:45:50|2510.27|2510.27|2510.31|2510.31|2510.31|2510.31|2510.27|2510.27|0
1606391160000|2020-11-26 11:46:00|2510.64|2510.64|2511.38|2511.38|2511.38|2511.38|2510.64|2510.64|0
1606391170000|2020-11-26 11:46:10|2511.55|2511.55|2511.78|2511.78|2511.78|2511.78|2511.55|2511.55|0
1606391180000|2020-11-26 11:46:20|2511.72|2511.72|2512.2|2512.2|2512.2|2512.2|2511.72|2511.72|0
1606391190000|2020-11-26 11:46:30|2512.22|2512.22|2512.2|2512.2|2512.22|2512.22|2512.2|2512.2|0
1606391200000|2020-11-26 11:46:40|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|2512.24|0
1606391210000|2020-11-26 11:46:50|2512.58|2512.58|2512.77|2512.77|2512.77|2512.77|2512.58|2512.58|0
1606391220000|2020-11-26 11:47:00|2512.81|2512.81|2513.39|2513.39|2513.39|2513.39|2512.81|2512.81|0
1606391230000|2020-11-26 11:47:10|2513.67|2513.67|2513.63|2513.63|2513.67|2513.67|2513.5|2513.5|0
1606391240000|2020-11-26 11:47:20|2513.67|2513.67|2514.17|2514.17|2514.17|2514.17|2513.67|2513.67|0
1606391250000|2020-11-26 11:47:30|2513.89|2513.89|2513.66|2513.66|2513.89|2513.89|2513.66|2513.66|0
1606391270000|2020-11-26 11:47:50|2513.7|2513.7|2514.07|2514.07|2514.07|2514.07|2513.7|2513.7|0
1606391280000|2020-11-26 11:48:00|2513.99|2513.99|2514.1|2514.1|2514.1|2514.1|2513.99|2513.99|0
1606391300000|2020-11-26 11:48:20|2513.77|2513.77|2513.76|2513.76|2513.77|2513.77|2513.76|2513.76|0
1606391310000|2020-11-26 11:48:30|2513.42|2513.42|2513.53|2513.53|2513.53|2513.53|2513.42|2513.42|0
1606391320000|2020-11-26 11:48:40|2513.58|2513.58|2514.03|2514.03|2514.03|2514.03|2513.58|2513.58|0
1606391330000|2020-11-26 11:48:50|2514.01|2514.01|2514.01|2514.01|2514.01|2514.01|2514.01|2514.01|0
1606391340000|2020-11-26 11:49:00|2514|2514|2514|2514|2514|2514|2514|2514|0
1606391350000|2020-11-26 11:49:10|2513.66|2513.66|2512.67|2512.67|2513.66|2513.66|2512.67|2512.67|0
1606391360000|2020-11-26 11:49:20|2512.65|2512.65|2512.65|2512.65|2512.65|2512.65|2512.65|2512.65|0
1606391370000|2020-11-26 11:49:30|2512.62|2512.62|2512.94|2512.94|2512.94|2512.94|2512.61|2512.61|0
1606391380000|2020-11-26 11:49:40|2512.86|2512.86|2512.77|2512.77|2512.86|2512.86|2512.77|2512.77|0
1606391390000|2020-11-26 11:49:50|2512.61|2512.61|2512.77|2512.77|2512.77|2512.77|2512.61|2512.61|0
1606391400000|2020-11-26 11:50:00|2512.94|2512.94|2512.96|2512.96|2512.96|2512.96|2512.94|2512.94|0
1606391410000|2020-11-26 11:50:10|2512.98|2512.98|2513.78|2513.78|2513.78|2513.78|2512.98|2512.98|0
1606391430000|2020-11-26 11:50:30|2513.74|2513.74|2514.02|2514.02|2514.02|2514.02|2513.69|2513.69|0
1606391440000|2020-11-26 11:50:40|2514.31|2514.31|2514.36|2514.36|2514.36|2514.36|2514.31|2514.31|0
1606391460000|2020-11-26 11:51:00|2514.34|2514.34|2514.31|2514.31|2514.34|2514.34|2514.31|2514.31|0
1606391470000|2020-11-26 11:51:10|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|2514.15|0
1606391480000|2020-11-26 11:51:20|2514.13|2514.13|2514.35|2514.35|2514.35|2514.35|2514.13|2514.13|0
1606391490000|2020-11-26 11:51:30|2514.42|2514.42|2514.1|2514.1|2514.42|2514.42|2514.1|2514.1|0
1606391500000|2020-11-26 11:51:40|2514.03|2514.03|2514.4|2514.4|2514.4|2514.4|2514.03|2514.03|0
1606391510000|2020-11-26 11:51:50|2514.34|2514.34|2514.34|2514.34|2514.34|2514.34|2514.34|2514.34|0
1606391520000|2020-11-26 11:52:00|2514.01|2514.01|2513.65|2513.65|2514.01|2514.01|2513.65|2513.65|0
1606391540000|2020-11-26 11:52:20|2513.48|2513.48|2513.43|2513.43|2513.48|2513.48|2513.43|2513.43|0
1606391550000|2020-11-26 11:52:30|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|2513.42|0
1606391560000|2020-11-26 11:52:40|2513.48|2513.48|2513.31|2513.31|2513.48|2513.48|2513.31|2513.31|0
1606391570000|2020-11-26 11:52:50|2513.48|2513.48|2513.64|2513.64|2513.64|2513.64|2513.48|2513.48|0
1606391580000|2020-11-26 11:53:00|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|2513.87|0
1606391590000|2020-11-26 11:53:10|2513.78|2513.78|2514.08|2514.08|2514.08|2514.08|2513.78|2513.78|0
1606391600000|2020-11-26 11:53:20|2514.25|2514.25|2513.92|2513.92|2514.25|2514.25|2513.92|2513.92|0
1606391610000|2020-11-26 11:53:30|2513.83|2513.83|2513.67|2513.67|2513.83|2513.83|2513.67|2513.67|0
1606391620000|2020-11-26 11:53:40|2513.78|2513.78|2513.46|2513.46|2513.82|2513.82|2513.46|2513.46|0
1606391640000|2020-11-26 11:54:00|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|2513.45|0
1606391650000|2020-11-26 11:54:10|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|2512.95|0
1606391660000|2020-11-26 11:54:20|2512.99|2512.99|2512.86|2512.86|2513.03|2513.03|2512.86|2512.86|0
1606391670000|2020-11-26 11:54:30|2512.92|2512.92|2513.05|2513.05|2513.05|2513.05|2512.88|2512.88|0
1606391680000|2020-11-26 11:54:40|2513.09|2513.09|2513.15|2513.15|2513.15|2513.15|2513.09|2513.09|0
1606391690000|2020-11-26 11:54:50|2513.48|2513.48|2513.48|2513.48|2513.48|2513.48|2513.48|2513.48|0
1606391700000|2020-11-26 11:55:00|2513.46|2513.46|2513.43|2513.43|2513.48|2513.48|2513.43|2513.43|0
1606391710000|2020-11-26 11:55:10|2513.76|2513.76|2513.85|2513.85|2513.85|2513.85|2513.76|2513.76|0
1606391720000|2020-11-26 11:55:20|2513.62|2513.62|2513.88|2513.88|2513.88|2513.88|2513.39|2513.39|0
1606391730000|2020-11-26 11:55:30|2513.84|2513.84|2513.84|2513.84|2513.84|2513.84|2513.84|2513.84|0
1606391740000|2020-11-26 11:55:40|2513.95|2513.95|2513.92|2513.92|2513.95|2513.95|2513.92|2513.92|0
1606391750000|2020-11-26 11:55:50|2513.9|2513.9|2513.41|2513.41|2513.9|2513.9|2513.41|2513.41|0
1606391760000|2020-11-26 11:56:00|2513.38|2513.38|2513.24|2513.24|2513.38|2513.38|2513.21|2513.21|0
1606391770000|2020-11-26 11:56:10|2513.15|2513.15|2512.97|2512.97|2513.15|2513.15|2512.97|2512.97|0
1606391780000|2020-11-26 11:56:20|2513.13|2513.13|2513.3|2513.3|2513.3|2513.3|2513.13|2513.13|0
1606391790000|2020-11-26 11:56:30|2513.33|2513.33|2513.02|2513.02|2513.36|2513.36|2513.02|2513.02|0
1606391800000|2020-11-26 11:56:40|2513.19|2513.19|2512.8|2512.8|2513.25|2513.25|2512.8|2512.8|0
1606391810000|2020-11-26 11:56:50|2512.98|2512.98|2512.86|2512.86|2512.98|2512.98|2512.86|2512.86|0
1606391820000|2020-11-26 11:57:00|2512.87|2512.87|2512.85|2512.85|2512.87|2512.87|2512.85|2512.85|0
1606391830000|2020-11-26 11:57:10|2512.69|2512.69|2512.69|2512.69|2512.69|2512.69|2512.69|2512.69|0
1606391840000|2020-11-26 11:57:20|2512.57|2512.57|2512.53|2512.53|2512.57|2512.57|2512.53|2512.53|0
1606391850000|2020-11-26 11:57:30|2512.59|2512.59|2512.26|2512.26|2512.59|2512.59|2512.26|2512.26|0
1606391860000|2020-11-26 11:57:40|2512.34|2512.34|2512.34|2512.34|2512.34|2512.34|2512.34|2512.34|0
1606391880000|2020-11-26 11:58:00|2512.23|2512.23|2512.27|2512.27|2512.27|2512.27|2512.23|2512.23|0
1606391890000|2020-11-26 11:58:10|2512.35|2512.35|2513.1|2513.1|2513.16|2513.16|2512.35|2512.35|0
1606391900000|2020-11-26 11:58:20|2513.16|2513.16|2513.19|2513.19|2513.38|2513.38|2513.16|2513.16|0
1606391910000|2020-11-26 11:58:30|2513.14|2513.14|2513.14|2513.14|2513.14|2513.14|2513.14|2513.14|0
1606391920000|2020-11-26 11:58:40|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|2513.22|0
1606391930000|2020-11-26 11:58:50|2513.39|2513.39|2513.73|2513.73|2513.73|2513.73|2513.39|2513.39|0
1606391940000|2020-11-26 11:59:00|2513.9|2513.9|2513.84|2513.84|2513.9|2513.9|2513.84|2513.84|0
1606391950000|2020-11-26 11:59:10|2513.78|2513.78|2513.59|2513.59|2513.82|2513.82|2513.48|2513.48|0
1606391960000|2020-11-26 11:59:20|2513.53|2513.53|2513.15|2513.15|2513.53|2513.53|2513.15|2513.15|0
1606391970000|2020-11-26 11:59:30|2513.1|2513.1|2513.18|2513.18|2513.26|2513.26|2513.1|2513.1|0
1606391980000|2020-11-26 11:59:40|2513.01|2513.01|2513.35|2513.35|2513.35|2513.35|2513.01|2513.01|0
1606391990000|2020-11-26 11:59:50|2513.38|2513.38|2513.92|2513.92|2513.92|2513.92|2513.38|2513.38|0
1606392000000|2020-11-26 12:00:00|2513.86|2513.86|2513.75|2513.75|2513.86|2513.86|2513.75|2513.75|0
1606392010000|2020-11-26 12:00:10|2513.63|2513.63|2513.63|2513.63|2513.63|2513.63|2513.63|2513.63|0
1606392020000|2020-11-26 12:00:20|2513.47|2513.47|2513.73|2513.73|2513.8|2513.8|2513.47|2513.47|0
1606392040000|2020-11-26 12:00:40|2513.89|2513.89|2513.99|2513.99|2514.06|2514.06|2513.89|2513.89|0
1606392050000|2020-11-26 12:00:50|2514.05|2514.05|2514.22|2514.22|2514.22|2514.22|2514.05|2514.05|0
1606392060000|2020-11-26 12:01:00|2514.26|2514.26|2514.28|2514.28|2514.3|2514.3|2514.26|2514.26|0
1606392070000|2020-11-26 12:01:10|2514.22|2514.22|2514.22|2514.22|2514.22|2514.22|2514.22|2514.22|0
1606392090000|2020-11-26 12:01:30|2514.39|2514.39|2514.39|2514.39|2514.39|2514.39|2514.39|2514.39|0
1606392100000|2020-11-26 12:01:40|2514.5|2514.5|2514.93|2514.93|2514.93|2514.93|2514.39|2514.39|0
1606392110000|2020-11-26 12:01:50|2514.77|2514.77|2515.1|2515.1|2515.1|2515.1|2514.76|2514.76|0
1606392120000|2020-11-26 12:02:00|2515.27|2515.27|2515.14|2515.14|2515.27|2515.27|2514.98|2514.98|0
1606392130000|2020-11-26 12:02:10|2515.17|2515.17|2514.9|2514.9|2515.2|2515.2|2514.84|2514.84|0
1606392140000|2020-11-26 12:02:20|2514.96|2514.96|2515.38|2515.38|2515.38|2515.38|2514.96|2514.96|0
1606392160000|2020-11-26 12:02:40|2515.21|2515.21|2515.21|2515.21|2515.21|2515.21|2515.21|2515.21|0
1606392170000|2020-11-26 12:02:50|2515.1|2515.1|2514.94|2514.94|2515.16|2515.16|2514.94|2514.94|0
1606392180000|2020-11-26 12:03:00|2514.44|2514.44|2514.82|2514.82|2514.82|2514.82|2514.44|2514.44|0
1606392190000|2020-11-26 12:03:10|2514.99|2514.99|2515.14|2515.14|2515.16|2515.16|2514.99|2514.99|0
1606392200000|2020-11-26 12:03:20|2515.66|2515.66|2516.58|2516.58|2516.58|2516.58|2515.66|2515.66|0
1606392210000|2020-11-26 12:03:30|2516.64|2516.64|2516.82|2516.82|2516.82|2516.82|2516.54|2516.54|0
1606392220000|2020-11-26 12:03:40|2516.66|2516.66|2516.66|2516.66|2516.66|2516.66|2516.66|2516.66|0
1606392240000|2020-11-26 12:04:00|2516.43|2516.43|2516.43|2516.43|2516.43|2516.43|2516.43|2516.43|0
1606392250000|2020-11-26 12:04:10|2516.49|2516.49|2516.55|2516.55|2516.6|2516.6|2516.43|2516.43|0
1606392260000|2020-11-26 12:04:20|2516.88|2516.88|2516.79|2516.79|2516.88|2516.88|2516.71|2516.71|0
1606392270000|2020-11-26 12:04:30|2516.8|2516.8|2516.8|2516.8|2516.8|2516.8|2516.8|2516.8|0
1606392280000|2020-11-26 12:04:40|2517.03|2517.03|2517.65|2517.65|2517.65|2517.65|2517.03|2517.03|0
1606392290000|2020-11-26 12:04:50|2517.63|2517.63|2517.54|2517.54|2517.63|2517.63|2517.54|2517.54|0
1606392300000|2020-11-26 12:05:00|2517.43|2517.43|2517.26|2517.26|2517.43|2517.43|2517.26|2517.26|0
1606392310000|2020-11-26 12:05:10|2517.2|2517.2|2517.09|2517.09|2517.2|2517.2|2517.09|2517.09|0
1606392320000|2020-11-26 12:05:20|2517.07|2517.07|2517.07|2517.07|2517.07|2517.07|2517.07|2517.07|0
1606392330000|2020-11-26 12:05:30|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|2516.9|0
1606392340000|2020-11-26 12:05:40|2516.95|2516.95|2517.01|2517.01|2517.01|2517.01|2516.95|2516.95|0
1606392350000|2020-11-26 12:05:50|2517.06|2517.06|2517.16|2517.16|2517.23|2517.23|2517.06|2517.06|0
1606392360000|2020-11-26 12:06:00|2517.39|2517.39|2517.26|2517.26|2517.42|2517.42|2517.22|2517.22|0
1606392370000|2020-11-26 12:06:10|2517.32|2517.32|2517.32|2517.32|2517.32|2517.32|2517.32|2517.32|0
1606392380000|2020-11-26 12:06:20|2517.48|2517.48|2517.71|2517.71|2517.71|2517.71|2517.48|2517.48|0
1606392400000|2020-11-26 12:06:40|2517.66|2517.66|2517.61|2517.61|2517.66|2517.66|2517.61|2517.61|0
1606392420000|2020-11-26 12:07:00|2517.77|2517.77|2517.71|2517.71|2517.77|2517.77|2517.61|2517.61|0
1606392430000|2020-11-26 12:07:10|2517.88|2517.88|2517.88|2517.88|2517.88|2517.88|2517.88|2517.88|0
1606392440000|2020-11-26 12:07:20|2517.76|2517.76|2517.76|2517.76|2517.76|2517.76|2517.76|2517.76|0
1606392450000|2020-11-26 12:07:30|2517.87|2517.87|2518.2|2518.2|2518.2|2518.2|2517.87|2517.87|0
1606392460000|2020-11-26 12:07:40|2518.24|2518.24|2518.9|2518.9|2518.9|2518.9|2518.24|2518.24|0
1606392470000|2020-11-26 12:07:50|2518.95|2518.95|2519.16|2519.16|2519.16|2519.16|2518.95|2518.95|0
1606392480000|2020-11-26 12:08:00|2518.98|2518.98|2518.99|2518.99|2518.99|2518.99|2518.98|2518.98|0
1606392490000|2020-11-26 12:08:10|2518.83|2518.83|2518.77|2518.77|2518.83|2518.83|2518.66|2518.66|0
1606392500000|2020-11-26 12:08:20|2518.6|2518.6|2518.76|2518.76|2518.78|2518.78|2518.6|2518.6|0
1606392510000|2020-11-26 12:08:30|2518.59|2518.59|2518.57|2518.57|2518.59|2518.59|2518.57|2518.57|0
1606392520000|2020-11-26 12:08:40|2518.41|2518.41|2518.91|2518.91|2518.91|2518.91|2518.41|2518.41|0
1606392530000|2020-11-26 12:08:50|2519.07|2519.07|2519.24|2519.24|2519.24|2519.24|2519.07|2519.07|0
1606392540000|2020-11-26 12:09:00|2519.07|2519.07|2519.03|2519.03|2519.07|2519.07|2519.03|2519.03|0
1606392560000|2020-11-26 12:09:20|2519.26|2519.26|2519.52|2519.52|2519.52|2519.52|2519.26|2519.26|0
1606392570000|2020-11-26 12:09:30|2519.53|2519.53|2519.88|2519.88|2519.88|2519.88|2519.53|2519.53|0
1606392580000|2020-11-26 12:09:40|2520.04|2520.04|2520.04|2520.04|2520.04|2520.04|2520.04|2520.04|0
1606392590000|2020-11-26 12:09:50|2520.21|2520.21|2520.81|2520.81|2520.81|2520.81|2520.21|2520.21|0
1606392600000|2020-11-26 12:10:00|2520.83|2520.83|2521.22|2521.22|2521.22|2521.22|2520.79|2520.79|0
1606392610000|2020-11-26 12:10:10|2521.21|2521.21|2521.02|2521.02|2521.21|2521.21|2521.02|2521.02|0
1606392620000|2020-11-26 12:10:20|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|0
1606392630000|2020-11-26 12:10:30|2520.97|2520.97|2521.13|2521.13|2521.13|2521.13|2520.97|2520.97|0
1606392640000|2020-11-26 12:10:40|2521.17|2521.17|2521.35|2521.35|2521.35|2521.35|2521.17|2521.17|0
1606392650000|2020-11-26 12:10:50|2521.51|2521.51|2521.51|2521.51|2521.51|2521.51|2521.51|2521.51|0
1606392660000|2020-11-26 12:11:00|2521.01|2521.01|2520.08|2520.08|2521.01|2521.01|2520.08|2520.08|0
1606392670000|2020-11-26 12:11:10|2519.91|2519.91|2519.02|2519.02|2519.91|2519.91|2519.02|2519.02|0
1606392680000|2020-11-26 12:11:20|2518.85|2518.85|2518.91|2518.91|2518.91|2518.91|2518.74|2518.74|0
1606392700000|2020-11-26 12:11:40|2518.97|2518.97|2519.4|2519.4|2519.4|2519.4|2518.97|2518.97|0
1606392710000|2020-11-26 12:11:50|2519.32|2519.32|2518.94|2518.94|2519.32|2519.32|2518.94|2518.94|0
1606392720000|2020-11-26 12:12:00|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|0
1606392730000|2020-11-26 12:12:10|2518.61|2518.61|2518.35|2518.35|2518.61|2518.61|2518.35|2518.35|0
1606392740000|2020-11-26 12:12:20|2518.32|2518.32|2518.15|2518.15|2518.32|2518.32|2518.15|2518.15|0
1606392750000|2020-11-26 12:12:30|2518.07|2518.07|2518.4|2518.4|2518.57|2518.57|2518.07|2518.07|0
1606392770000|2020-11-26 12:12:50|2518.23|2518.23|2518.23|2518.23|2518.23|2518.23|2518.23|2518.23|0
1606392780000|2020-11-26 12:13:00|2518.4|2518.4|2518.24|2518.24|2518.4|2518.4|2518.24|2518.24|0
1606392790000|2020-11-26 12:13:10|2517.91|2517.91|2517.66|2517.66|2517.91|2517.91|2517.66|2517.66|0
1606392800000|2020-11-26 12:13:20|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|2517.16|0
1606392810000|2020-11-26 12:13:30|2517.49|2517.49|2517.6|2517.6|2517.66|2517.66|2517.49|2517.49|0
1606392820000|2020-11-26 12:13:40|2517.27|2517.27|2517.25|2517.25|2517.27|2517.27|2517.22|2517.22|0
1606392830000|2020-11-26 12:13:50|2516.91|2516.91|2516.75|2516.75|2516.91|2516.91|2516.75|2516.75|0
1606392840000|2020-11-26 12:14:00|2516.81|2516.81|2516.32|2516.32|2516.81|2516.81|2516.32|2516.32|0
1606392850000|2020-11-26 12:14:10|2516.44|2516.44|2516.66|2516.66|2516.66|2516.66|2516.44|2516.44|0
1606392860000|2020-11-26 12:14:20|2516.55|2516.55|2516.42|2516.42|2516.55|2516.55|2516.38|2516.38|0
1606392870000|2020-11-26 12:14:30|2516.37|2516.37|2516.48|2516.48|2516.59|2516.59|2516.37|2516.37|0
1606392880000|2020-11-26 12:14:40|2516.52|2516.52|2516.42|2516.42|2516.58|2516.58|2516.38|2516.38|0
1606392890000|2020-11-26 12:14:50|2516.31|2516.31|2515.74|2515.74|2516.31|2516.31|2515.74|2515.74|0
1606392900000|2020-11-26 12:15:00|2515.56|2515.56|2515.29|2515.29|2515.56|2515.56|2515.29|2515.29|0
1606392910000|2020-11-26 12:15:10|2514.96|2514.96|2514.68|2514.68|2514.96|2514.96|2514.68|2514.68|0
1606392920000|2020-11-26 12:15:20|2514.62|2514.62|2514.78|2514.78|2514.78|2514.78|2514.62|2514.62|0
1606392940000|2020-11-26 12:15:40|2514.84|2514.84|2514.84|2514.84|2514.84|2514.84|2514.84|2514.84|0
1606392950000|2020-11-26 12:15:50|2514.78|2514.78|2515.06|2515.06|2515.06|2515.06|2514.78|2514.78|0
1606392960000|2020-11-26 12:16:00|2515.1|2515.1|2515.27|2515.27|2515.27|2515.27|2515.1|2515.1|0
1606392970000|2020-11-26 12:16:10|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|2515.52|0
1606392980000|2020-11-26 12:16:20|2515.41|2515.41|2515.47|2515.47|2515.47|2515.47|2515.41|2515.41|0
1606392990000|2020-11-26 12:16:30|2515.45|2515.45|2515.4|2515.4|2515.45|2515.45|2515.4|2515.4|0
1606393000000|2020-11-26 12:16:40|2515.39|2515.39|2515.39|2515.39|2515.39|2515.39|2515.39|2515.39|0
1606393010000|2020-11-26 12:16:50|2515.89|2515.89|2516.08|2516.08|2516.09|2516.09|2515.86|2515.86|0
1606393020000|2020-11-26 12:17:00|2516.31|2516.31|2516.31|2516.31|2516.31|2516.31|2516.31|2516.31|0
1606393030000|2020-11-26 12:17:10|2516.32|2516.32|2516.88|2516.88|2516.88|2516.88|2516.32|2516.32|0
1606393040000|2020-11-26 12:17:20|2516.92|2516.92|2517.2|2517.2|2517.2|2517.2|2516.92|2516.92|0
1606393050000|2020-11-26 12:17:30|2517.25|2517.25|2517.36|2517.36|2517.36|2517.36|2517.25|2517.25|0
1606393060000|2020-11-26 12:17:40|2517.42|2517.42|2517.59|2517.59|2517.59|2517.59|2517.42|2517.42|0
1606393070000|2020-11-26 12:17:50|2517.42|2517.42|2516.98|2516.98|2517.42|2517.42|2516.98|2516.98|0
1606393080000|2020-11-26 12:18:00|2516.65|2516.65|2516.48|2516.48|2516.65|2516.65|2516.48|2516.48|0
1606393090000|2020-11-26 12:18:10|2515.82|2515.82|2516.01|2516.01|2516.01|2516.01|2515.59|2515.59|0
1606393100000|2020-11-26 12:18:20|2516|2516|2515.65|2515.65|2516|2516|2515.65|2515.65|0
1606393110000|2020-11-26 12:18:30|2515.6|2515.6|2515.41|2515.41|2515.6|2515.6|2515.41|2515.41|0
1606393120000|2020-11-26 12:18:40|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|2515.75|0
1606393140000|2020-11-26 12:19:00|2515.86|2515.86|2516.19|2516.19|2516.25|2516.25|2515.86|2515.86|0
1606393150000|2020-11-26 12:19:10|2515.96|2515.96|2515.4|2515.4|2515.96|2515.96|2515.4|2515.4|0
1606393160000|2020-11-26 12:19:20|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|0
1606393170000|2020-11-26 12:19:30|2515.32|2515.32|2515.66|2515.66|2515.78|2515.78|2515.32|2515.32|0
1606393180000|2020-11-26 12:19:40|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|2515.7|0
1606393190000|2020-11-26 12:19:50|2515.82|2515.82|2515.2|2515.2|2515.82|2515.82|2515.2|2515.2|0
1606393200000|2020-11-26 12:20:00|2515.24|2515.24|2515.07|2515.07|2515.24|2515.24|2515.07|2515.07|0
1606393210000|2020-11-26 12:20:10|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|2515.03|0
1606393220000|2020-11-26 12:20:20|2515.15|2515.15|2515.31|2515.31|2515.31|2515.31|2515.09|2515.09|0
1606393230000|2020-11-26 12:20:30|2515.26|2515.26|2515.34|2515.34|2515.34|2515.34|2515.26|2515.26|0
1606393240000|2020-11-26 12:20:40|2515.43|2515.43|2515.43|2515.43|2515.43|2515.43|2515.43|2515.43|0
1606393250000|2020-11-26 12:20:50|2515.76|2515.76|2516.75|2516.75|2516.75|2516.75|2515.76|2515.76|0
1606393260000|2020-11-26 12:21:00|2516.92|2516.92|2516.75|2516.75|2516.92|2516.92|2516.75|2516.75|0
1606393270000|2020-11-26 12:21:10|2516.84|2516.84|2517|2517|2517|2517|2516.84|2516.84|0
1606393280000|2020-11-26 12:21:20|2517.35|2517.35|2516.85|2516.85|2517.35|2517.35|2516.73|2516.73|0
1606393290000|2020-11-26 12:21:30|2516.67|2516.67|2516.47|2516.47|2516.67|2516.67|2516.47|2516.47|0
1606393300000|2020-11-26 12:21:40|2516.3|2516.3|2515.9|2515.9|2516.3|2516.3|2515.9|2515.9|0
1606393310000|2020-11-26 12:21:50|2515.65|2515.65|2515.3|2515.3|2515.65|2515.65|2515.3|2515.3|0
1606393330000|2020-11-26 12:22:10|2515.13|2515.13|2515.07|2515.07|2515.13|2515.13|2515.07|2515.07|0
1606393340000|2020-11-26 12:22:20|2514.99|2514.99|2515.2|2515.2|2515.2|2515.2|2514.95|2514.95|0
1606393350000|2020-11-26 12:22:30|2515.25|2515.25|2515.37|2515.37|2515.37|2515.37|2515.25|2515.25|0
1606393360000|2020-11-26 12:22:40|2515.34|2515.34|2515.15|2515.15|2515.34|2515.34|2515.15|2515.15|0
1606393370000|2020-11-26 12:22:50|2515.1|2515.1|2515.26|2515.26|2515.26|2515.26|2515.1|2515.1|0
1606393380000|2020-11-26 12:23:00|2515.1|2515.1|2514.97|2514.97|2515.1|2515.1|2514.97|2514.97|0
1606393390000|2020-11-26 12:23:10|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|0
1606393400000|2020-11-26 12:23:20|2514.9|2514.9|2514.57|2514.57|2514.9|2514.9|2514.57|2514.57|0
1606393410000|2020-11-26 12:23:30|2514.48|2514.48|2514.24|2514.24|2514.48|2514.48|2514.24|2514.24|0
1606393420000|2020-11-26 12:23:40|2514.41|2514.41|2514.58|2514.58|2514.58|2514.58|2514.41|2514.41|0
1606393430000|2020-11-26 12:23:50|2514.46|2514.46|2516.05|2516.05|2516.05|2516.05|2514.41|2514.41|0
1606393440000|2020-11-26 12:24:00|2515.99|2515.99|2515.99|2515.99|2515.99|2515.99|2515.99|2515.99|0
1606393460000|2020-11-26 12:24:20|2515.94|2515.94|2516.45|2516.45|2516.45|2516.45|2515.77|2515.77|0
1606393470000|2020-11-26 12:24:30|2516.11|2516.11|2516.11|2516.11|2516.11|2516.11|2516.11|2516.11|0
1606393480000|2020-11-26 12:24:40|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|2516.23|0
1606393490000|2020-11-26 12:24:50|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|2516.19|0
1606393500000|2020-11-26 12:25:00|2516.13|2516.13|2516.23|2516.23|2516.3|2516.3|2516.13|2516.13|0
1606393510000|2020-11-26 12:25:10|2515.9|2515.9|2515.48|2515.48|2515.9|2515.9|2515.48|2515.48|0
1606393520000|2020-11-26 12:25:20|2516.21|2516.21|2516.99|2516.99|2516.99|2516.99|2516.21|2516.21|0
1606393530000|2020-11-26 12:25:30|2517.22|2517.22|2517.56|2517.56|2517.56|2517.56|2517.22|2517.22|0
1606393540000|2020-11-26 12:25:40|2517.39|2517.39|2517.89|2517.89|2517.89|2517.89|2517.39|2517.39|0
1606393550000|2020-11-26 12:25:50|2517.93|2517.93|2518.35|2518.35|2518.35|2518.35|2517.93|2517.93|0
1606393560000|2020-11-26 12:26:00|2518.68|2518.68|2519.26|2519.26|2519.26|2519.26|2518.68|2518.68|0
1606393570000|2020-11-26 12:26:10|2518.93|2518.93|2518.97|2518.97|2518.97|2518.97|2518.93|2518.93|0
1606393580000|2020-11-26 12:26:20|2519.3|2519.3|2519.36|2519.36|2519.36|2519.36|2519.3|2519.3|0
1606393600000|2020-11-26 12:26:40|2519.43|2519.43|2519.42|2519.42|2519.44|2519.44|2519.38|2519.38|0
1606393610000|2020-11-26 12:26:50|2519.75|2519.75|2519.8|2519.8|2519.92|2519.92|2519.75|2519.75|0
1606393620000|2020-11-26 12:27:00|2519.64|2519.64|2519.64|2519.64|2519.64|2519.64|2519.64|2519.64|0
1606393640000|2020-11-26 12:27:20|2519.65|2519.65|2520.03|2520.03|2520.03|2520.03|2519.63|2519.63|0
1606393650000|2020-11-26 12:27:30|2519.86|2519.86|2520.19|2520.19|2520.19|2520.19|2519.86|2519.86|0
1606393660000|2020-11-26 12:27:40|2520.36|2520.36|2520.57|2520.57|2520.57|2520.57|2520.36|2520.36|0
1606393670000|2020-11-26 12:27:50|2520.73|2520.73|2520.99|2520.99|2520.99|2520.99|2520.73|2520.73|0
1606393690000|2020-11-26 12:28:10|2521.04|2521.04|2521.1|2521.1|2521.1|2521.1|2521.04|2521.04|0
1606393700000|2020-11-26 12:28:20|2521.16|2521.16|2521.11|2521.11|2521.44|2521.44|2521.1|2521.1|0
1606393710000|2020-11-26 12:28:30|2521.16|2521.16|2520.81|2520.81|2521.16|2521.16|2520.81|2520.81|0
1606393720000|2020-11-26 12:28:40|2520.71|2520.71|2520.04|2520.04|2520.71|2520.71|2520.04|2520.04|0
1606393730000|2020-11-26 12:28:50|2519.92|2519.92|2519.47|2519.47|2519.92|2519.92|2519.47|2519.47|0
1606393740000|2020-11-26 12:29:00|2519.41|2519.41|2519.41|2519.41|2519.41|2519.41|2519.37|2519.37|0
1606393750000|2020-11-26 12:29:10|2518.75|2518.75|2518.58|2518.58|2518.75|2518.75|2518.58|2518.58|0
1606393760000|2020-11-26 12:29:20|2518.62|2518.62|2518.88|2518.88|2518.88|2518.88|2518.62|2518.62|0
1606393770000|2020-11-26 12:29:30|2519.05|2519.05|2519.31|2519.31|2519.37|2519.37|2519.05|2519.05|0
1606393780000|2020-11-26 12:29:40|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|2519.43|0
1606393790000|2020-11-26 12:29:50|2519.26|2519.26|2519.26|2519.26|2519.26|2519.26|2519.26|2519.26|0
1606393800000|2020-11-26 12:30:00|2519.3|2519.3|2519.3|2519.3|2519.3|2519.3|2519.13|2519.13|0
1606393810000|2020-11-26 12:30:10|2519.28|2519.28|2519.29|2519.29|2519.29|2519.29|2519.28|2519.28|0
1606393820000|2020-11-26 12:30:20|2519.24|2519.24|2519.24|2519.24|2519.4|2519.4|2519.24|2519.24|0
1606393830000|2020-11-26 12:30:30|2519.4|2519.4|2519.52|2519.52|2519.52|2519.52|2519.4|2519.4|0
1606393840000|2020-11-26 12:30:40|2519.58|2519.58|2519.55|2519.55|2519.65|2519.65|2519.54|2519.54|0
1606393850000|2020-11-26 12:30:50|2518.89|2518.89|2519.38|2519.38|2519.38|2519.38|2518.89|2518.89|0
1606393860000|2020-11-26 12:31:00|2519.56|2519.56|2520.17|2520.17|2520.17|2520.17|2519.56|2519.56|0
1606393870000|2020-11-26 12:31:10|2520.63|2520.63|2520.77|2520.77|2520.77|2520.77|2520.57|2520.57|0
1606393880000|2020-11-26 12:31:20|2520.83|2520.83|2521.29|2521.29|2521.29|2521.29|2520.83|2520.83|0
1606393890000|2020-11-26 12:31:30|2521.46|2521.46|2521.35|2521.35|2521.58|2521.58|2521.35|2521.35|0
1606393900000|2020-11-26 12:31:40|2521.51|2521.51|2521.63|2521.63|2521.63|2521.63|2521.51|2521.51|0
1606393910000|2020-11-26 12:31:50|2521.66|2521.66|2521.66|2521.66|2521.66|2521.66|2521.66|2521.66|0
1606393920000|2020-11-26 12:32:00|2521.63|2521.63|2521.63|2521.63|2521.63|2521.63|2521.63|2521.63|0
1606393930000|2020-11-26 12:32:10|2521.8|2521.8|2521.91|2521.91|2521.91|2521.91|2521.8|2521.8|0
1606393940000|2020-11-26 12:32:20|2521.58|2521.58|2521.15|2521.15|2521.58|2521.58|2521.15|2521.15|0
1606393950000|2020-11-26 12:32:30|2521.18|2521.18|2520.9|2520.9|2521.18|2521.18|2520.9|2520.9|0
1606393960000|2020-11-26 12:32:40|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|2520.67|0
1606393970000|2020-11-26 12:32:50|2520.51|2520.51|2520.51|2520.51|2520.51|2520.51|2520.51|2520.51|0
1606393980000|2020-11-26 12:33:00|2520.57|2520.57|2520.52|2520.52|2520.57|2520.57|2520.52|2520.52|0
1606393990000|2020-11-26 12:33:10|2520.43|2520.43|2518.66|2518.66|2520.43|2520.43|2518.49|2518.49|0
1606394010000|2020-11-26 12:33:30|2518.49|2518.49|2518.29|2518.29|2518.49|2518.49|2518.29|2518.29|0
1606394040000|2020-11-26 12:34:00|2518.26|2518.26|2518.2|2518.2|2518.26|2518.26|2518.2|2518.2|0
1606394050000|2020-11-26 12:34:10|2518.21|2518.21|2518.02|2518.02|2518.21|2518.21|2518|2518|0
1606394060000|2020-11-26 12:34:20|2517.86|2517.86|2518.19|2518.19|2518.19|2518.19|2517.86|2517.86|0
1606394080000|2020-11-26 12:34:40|2518.02|2518.02|2517.91|2517.91|2518.02|2518.02|2517.91|2517.91|0
1606394090000|2020-11-26 12:34:50|2518.02|2518.02|2518.02|2518.02|2518.03|2518.03|2518.02|2518.02|0
1606394100000|2020-11-26 12:35:00|2517.83|2517.83|2517.59|2517.59|2517.83|2517.83|2517.59|2517.59|0
1606394110000|2020-11-26 12:35:10|2517.43|2517.43|2517.72|2517.72|2517.76|2517.76|2517.43|2517.43|0
1606394120000|2020-11-26 12:35:20|2517.88|2517.88|2517.72|2517.72|2517.88|2517.88|2517.72|2517.72|0
1606394130000|2020-11-26 12:35:30|2517.54|2517.54|2516.89|2516.89|2517.54|2517.54|2516.89|2516.89|0
1606394140000|2020-11-26 12:35:40|2516.78|2516.78|2516.64|2516.64|2516.78|2516.78|2516.64|2516.64|0
1606394150000|2020-11-26 12:35:50|2516.8|2516.8|2517.46|2517.46|2517.58|2517.58|2516.8|2516.8|0
1606394170000|2020-11-26 12:36:10|2517.3|2517.3|2517.3|2517.3|2517.3|2517.3|2517.3|2517.3|0
1606394190000|2020-11-26 12:36:30|2517.13|2517.13|2517.47|2517.47|2517.47|2517.47|2517.13|2517.13|0
1606394200000|2020-11-26 12:36:40|2517.64|2517.64|2517.49|2517.49|2517.64|2517.64|2517.41|2517.41|0
1606394220000|2020-11-26 12:37:00|2517.65|2517.65|2517.88|2517.88|2517.99|2517.99|2517.65|2517.65|0
1606394230000|2020-11-26 12:37:10|2518.04|2518.04|2518.2|2518.2|2518.29|2518.29|2518.04|2518.04|0
1606394250000|2020-11-26 12:37:30|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|2518.18|0
1606394260000|2020-11-26 12:37:40|2517.68|2517.68|2517.68|2517.68|2517.68|2517.68|2517.68|2517.68|0
1606394270000|2020-11-26 12:37:50|2517.52|2517.52|2517.58|2517.58|2517.58|2517.58|2517.52|2517.52|0
1606394290000|2020-11-26 12:38:10|2517.51|2517.51|2517.34|2517.34|2517.51|2517.51|2517.34|2517.34|0
1606394300000|2020-11-26 12:38:20|2517.32|2517.32|2517.27|2517.27|2517.32|2517.32|2517.21|2517.21|0
1606394310000|2020-11-26 12:38:30|2517.28|2517.28|2517.39|2517.39|2517.39|2517.39|2517.28|2517.28|0
1606394320000|2020-11-26 12:38:40|2517.51|2517.51|2517.62|2517.62|2517.68|2517.68|2517.51|2517.51|0
1606394330000|2020-11-26 12:38:50|2517.65|2517.65|2517.54|2517.54|2517.65|2517.65|2517.54|2517.54|0
1606394340000|2020-11-26 12:39:00|2517.53|2517.53|2517.32|2517.32|2517.53|2517.53|2517.32|2517.32|0
1606394350000|2020-11-26 12:39:10|2517.33|2517.33|2517.32|2517.32|2517.49|2517.49|2517.32|2517.32|0
1606394360000|2020-11-26 12:39:20|2517.36|2517.36|2517.4|2517.4|2517.4|2517.4|2517.36|2517.36|0
1606394370000|2020-11-26 12:39:30|2517.57|2517.57|2517.57|2517.57|2517.57|2517.57|2517.57|2517.57|0
1606394380000|2020-11-26 12:39:40|2517.61|2517.61|2518.21|2518.21|2518.21|2518.21|2517.61|2517.61|0
1606394390000|2020-11-26 12:39:50|2518.23|2518.23|2518.18|2518.18|2518.29|2518.29|2518.18|2518.18|0
1606394400000|2020-11-26 12:40:00|2518.22|2518.22|2518.22|2518.22|2518.22|2518.22|2518.22|2518.22|0
1606394410000|2020-11-26 12:40:10|2518.38|2518.38|2518.22|2518.22|2518.38|2518.38|2518.22|2518.22|0
1606394420000|2020-11-26 12:40:20|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|2518.05|0
1606394430000|2020-11-26 12:40:30|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|2518.11|0
1606394440000|2020-11-26 12:40:40|2518.28|2518.28|2518.6|2518.6|2518.6|2518.6|2518.28|2518.28|0
1606394450000|2020-11-26 12:40:50|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|2518.77|0
1606394460000|2020-11-26 12:41:00|2518.8|2518.8|2518.77|2518.77|2518.8|2518.8|2518.77|2518.77|0
1606394470000|2020-11-26 12:41:10|2518.84|2518.84|2519.66|2519.66|2519.66|2519.66|2518.84|2518.84|0
1606394480000|2020-11-26 12:41:20|2519.87|2519.87|2519.86|2519.86|2519.87|2519.87|2519.86|2519.86|0
1606394490000|2020-11-26 12:41:30|2519.9|2519.9|2519.9|2519.9|2519.9|2519.9|2519.9|2519.9|0
1606394510000|2020-11-26 12:41:50|2520.12|2520.12|2519.59|2519.59|2520.12|2520.12|2519.59|2519.59|0
1606394520000|2020-11-26 12:42:00|2519.65|2519.65|2519.64|2519.64|2519.75|2519.75|2519.59|2519.59|0
1606394530000|2020-11-26 12:42:10|2519.81|2519.81|2519.82|2519.82|2519.82|2519.82|2519.81|2519.81|0
1606394540000|2020-11-26 12:42:20|2519.49|2519.49|2519.32|2519.32|2519.49|2519.49|2519.32|2519.32|0
1606394550000|2020-11-26 12:42:30|2519.15|2519.15|2519.15|2519.15|2519.15|2519.15|2519.15|2519.15|0
1606394560000|2020-11-26 12:42:40|2519.2|2519.2|2519.2|2519.2|2519.2|2519.2|2519.2|2519.2|0
1606394570000|2020-11-26 12:42:50|2519.22|2519.22|2519.55|2519.55|2519.55|2519.55|2519.22|2519.22|0
1606394580000|2020-11-26 12:43:00|2519.78|2519.78|2519.77|2519.77|2519.78|2519.78|2519.77|2519.77|0
1606394600000|2020-11-26 12:43:20|2520.23|2520.23|2520.23|2520.23|2520.23|2520.23|2520.23|2520.23|0
1606394610000|2020-11-26 12:43:30|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|0
1606394620000|2020-11-26 12:43:40|2520.48|2520.48|2520.59|2520.59|2520.61|2520.61|2520.48|2520.48|0
1606394630000|2020-11-26 12:43:50|2520.76|2520.76|2520.88|2520.88|2520.89|2520.89|2520.68|2520.68|0
1606394640000|2020-11-26 12:44:00|2520.83|2520.83|2520.94|2520.94|2520.94|2520.94|2520.83|2520.83|0
1606394650000|2020-11-26 12:44:10|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|0
1606394660000|2020-11-26 12:44:20|2520.73|2520.73|2520.46|2520.46|2520.73|2520.73|2520.46|2520.46|0
1606394670000|2020-11-26 12:44:30|2520.41|2520.41|2519.99|2519.99|2520.49|2520.49|2519.99|2519.99|0
1606394680000|2020-11-26 12:44:40|2520.03|2520.03|2519.75|2519.75|2520.03|2520.03|2519.75|2519.75|0
1606394690000|2020-11-26 12:44:50|2519.58|2519.58|2519.58|2519.58|2519.58|2519.58|2519.58|2519.58|0
1606394700000|2020-11-26 12:45:00|2519.75|2519.75|2519.86|2519.86|2519.86|2519.86|2519.75|2519.75|0
1606394710000|2020-11-26 12:45:10|2519.92|2519.92|2519.82|2519.82|2520.03|2520.03|2519.81|2519.81|0
1606394720000|2020-11-26 12:45:20|2519.99|2519.99|2520.27|2520.27|2520.27|2520.27|2519.99|2519.99|0
1606394730000|2020-11-26 12:45:30|2520.43|2520.43|2520.44|2520.44|2520.44|2520.44|2520.43|2520.43|0
1606394740000|2020-11-26 12:45:40|2520.48|2520.48|2520.48|2520.48|2520.48|2520.48|2520.48|2520.48|0
1606394770000|2020-11-26 12:46:10|2520.45|2520.45|2520.28|2520.28|2520.45|2520.45|2520.12|2520.12|0
1606394780000|2020-11-26 12:46:20|2520.23|2520.23|2519.8|2519.8|2520.23|2520.23|2519.8|2519.8|0
1606394790000|2020-11-26 12:46:30|2519.63|2519.63|2519.4|2519.4|2519.63|2519.63|2519.4|2519.4|0
1606394800000|2020-11-26 12:46:40|2519.44|2519.44|2519.28|2519.28|2519.44|2519.44|2519.28|2519.28|0
1606394810000|2020-11-26 12:46:50|2518.95|2518.95|2518.89|2518.89|2518.95|2518.95|2518.89|2518.89|0
1606394820000|2020-11-26 12:47:00|2518.72|2518.72|2519.14|2519.14|2519.14|2519.14|2518.72|2518.72|0
1606394830000|2020-11-26 12:47:10|2519.1|2519.1|2519.29|2519.29|2519.29|2519.29|2519.1|2519.1|0
1606394840000|2020-11-26 12:47:20|2518.96|2518.96|2519.09|2519.09|2519.09|2519.09|2518.92|2518.92|0
1606394850000|2020-11-26 12:47:30|2519.17|2519.17|2519.17|2519.17|2519.17|2519.17|2519|2519|0
1606394860000|2020-11-26 12:47:40|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|2519.34|0
1606394870000|2020-11-26 12:47:50|2519.17|2519.17|2519.5|2519.5|2519.5|2519.5|2519|2519|0
1606394890000|2020-11-26 12:48:10|2519.52|2519.52|2519.52|2519.52|2519.52|2519.52|2519.52|2519.52|0
1606394900000|2020-11-26 12:48:20|2519.17|2519.17|2518.72|2518.72|2519.17|2519.17|2518.72|2518.72|0
1606394910000|2020-11-26 12:48:30|2518.65|2518.65|2518.65|2518.65|2518.65|2518.65|2518.65|2518.65|0
1606394920000|2020-11-26 12:48:40|2518.63|2518.63|2518.68|2518.68|2518.68|2518.68|2518.63|2518.63|0
1606394950000|2020-11-26 12:49:10|2518.85|2518.85|2518.85|2518.85|2518.85|2518.85|2518.85|2518.85|0
1606394970000|2020-11-26 12:49:30|2519.02|2519.02|2519.35|2519.35|2519.35|2519.35|2519.02|2519.02|0
1606394980000|2020-11-26 12:49:40|2519.46|2519.46|2519.54|2519.54|2519.54|2519.54|2519.46|2519.46|0
1606394990000|2020-11-26 12:49:50|2519.56|2519.56|2519.69|2519.69|2519.74|2519.74|2519.56|2519.56|0
1606395000000|2020-11-26 12:50:00|2519.73|2519.73|2519.78|2519.78|2519.78|2519.78|2519.73|2519.73|0
1606395010000|2020-11-26 12:50:10|2519.95|2519.95|2519.83|2519.83|2519.95|2519.95|2519.79|2519.79|0
1606395020000|2020-11-26 12:50:20|2519.87|2519.87|2519.87|2519.87|2519.87|2519.87|2519.87|2519.87|0
1606395050000|2020-11-26 12:50:50|2519.86|2519.86|2519.74|2519.74|2519.86|2519.86|2519.69|2519.69|0
1606395060000|2020-11-26 12:51:00|2519.79|2519.79|2520.84|2520.84|2520.84|2520.84|2519.79|2519.79|0
1606395070000|2020-11-26 12:51:10|2520.88|2520.88|2520.81|2520.81|2520.88|2520.88|2520.77|2520.77|0
1606395080000|2020-11-26 12:51:20|2520.98|2520.98|2520.89|2520.89|2520.98|2520.98|2520.89|2520.89|0
1606395090000|2020-11-26 12:51:30|2520.85|2520.85|2520.83|2520.83|2520.86|2520.86|2520.83|2520.83|0
1606395100000|2020-11-26 12:51:40|2520.7|2520.7|2520.31|2520.31|2520.7|2520.7|2520.31|2520.31|0
1606395120000|2020-11-26 12:52:00|2520.64|2520.64|2520.11|2520.11|2520.64|2520.64|2520.11|2520.11|0
1606395130000|2020-11-26 12:52:10|2520.14|2520.14|2520.16|2520.16|2520.16|2520.16|2520.14|2520.14|0
1606395140000|2020-11-26 12:52:20|2520.15|2520.15|2520.13|2520.13|2520.15|2520.15|2520.13|2520.13|0
1606395150000|2020-11-26 12:52:30|2520.08|2520.08|2520.08|2520.08|2520.08|2520.08|2520.08|2520.08|0
1606395160000|2020-11-26 12:52:40|2519.97|2519.97|2519.59|2519.59|2519.97|2519.97|2519.46|2519.46|0
1606395170000|2020-11-26 12:52:50|2519.75|2519.75|2519.79|2519.79|2519.79|2519.79|2519.64|2519.64|0
1606395180000|2020-11-26 12:53:00|2519.84|2519.84|2520.06|2520.06|2520.06|2520.06|2519.84|2519.84|0
1606395190000|2020-11-26 12:53:10|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|2520.4|0
1606395200000|2020-11-26 12:53:20|2520.35|2520.35|2520.47|2520.47|2520.47|2520.47|2520.35|2520.35|0
1606395210000|2020-11-26 12:53:30|2520.64|2520.64|2520.88|2520.88|2520.88|2520.88|2520.64|2520.64|0
1606395220000|2020-11-26 12:53:40|2521.05|2521.05|2521.47|2521.47|2521.47|2521.47|2521.05|2521.05|0
1606395230000|2020-11-26 12:53:50|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|0
1606395240000|2020-11-26 12:54:00|2521.88|2521.88|2521.88|2521.88|2521.88|2521.88|2521.88|2521.88|0
1606395250000|2020-11-26 12:54:10|2521.76|2521.76|2521.28|2521.28|2521.76|2521.76|2521.28|2521.28|0
1606395260000|2020-11-26 12:54:20|2521.11|2521.11|2521.11|2521.11|2521.28|2521.28|2521.11|2521.11|0
1606395280000|2020-11-26 12:54:40|2520.78|2520.78|2521.03|2521.03|2521.06|2521.06|2520.78|2520.78|0
1606395290000|2020-11-26 12:54:50|2520.53|2520.53|2520.69|2520.69|2520.69|2520.69|2520.53|2520.53|0
1606395300000|2020-11-26 12:55:00|2520.53|2520.53|2520.69|2520.69|2520.69|2520.69|2520.53|2520.53|0
1606395310000|2020-11-26 12:55:10|2520.58|2520.58|2520.4|2520.4|2520.58|2520.58|2520.4|2520.4|0
1606395320000|2020-11-26 12:55:20|2520.46|2520.46|2520.91|2520.91|2520.91|2520.91|2520.46|2520.46|0
1606395330000|2020-11-26 12:55:30|2521.22|2521.22|2521.36|2521.36|2521.36|2521.36|2521.22|2521.22|0
1606395350000|2020-11-26 12:55:50|2521.52|2521.52|2521.52|2521.52|2521.52|2521.52|2521.52|2521.52|0
1606395360000|2020-11-26 12:56:00|2521.53|2521.53|2521.64|2521.64|2521.64|2521.64|2521.53|2521.53|0
1606395370000|2020-11-26 12:56:10|2521.81|2521.81|2521.98|2521.98|2521.98|2521.98|2521.81|2521.81|0
1606395380000|2020-11-26 12:56:20|2521.92|2521.92|2521.92|2521.92|2521.92|2521.92|2521.92|2521.92|0
1606395390000|2020-11-26 12:56:30|2521.98|2521.98|2522.41|2522.41|2522.41|2522.41|2521.87|2521.87|0
1606395400000|2020-11-26 12:56:40|2522.58|2522.58|2522.38|2522.38|2522.58|2522.58|2522.37|2522.37|0
1606395410000|2020-11-26 12:56:50|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|0
1606395420000|2020-11-26 12:57:00|2522.1|2522.1|2521.98|2521.98|2522.1|2522.1|2521.98|2521.98|0
1606395430000|2020-11-26 12:57:10|2521.82|2521.82|2521.61|2521.61|2521.82|2521.82|2521.61|2521.61|0
1606395440000|2020-11-26 12:57:20|2521.55|2521.55|2521.38|2521.38|2521.55|2521.55|2521.38|2521.38|0
1606395460000|2020-11-26 12:57:40|2521.44|2521.44|2521.55|2521.55|2521.56|2521.56|2521.44|2521.44|0
1606395480000|2020-11-26 12:58:00|2521.47|2521.47|2521.58|2521.58|2521.58|2521.58|2521.47|2521.47|0
1606395490000|2020-11-26 12:58:10|2521.51|2521.51|2521.68|2521.68|2521.68|2521.68|2521.51|2521.51|0
1606395500000|2020-11-26 12:58:20|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|0
1606395510000|2020-11-26 12:58:30|2521.77|2521.77|2521.77|2521.77|2521.77|2521.77|2521.56|2521.56|0
1606395540000|2020-11-26 12:59:00|2521.94|2521.94|2522.28|2522.28|2522.28|2522.28|2521.94|2521.94|0
1606395550000|2020-11-26 12:59:10|2522.24|2522.24|2522.01|2522.01|2522.24|2522.24|2522.01|2522.01|0
1606395560000|2020-11-26 12:59:20|2521.96|2521.96|2521.3|2521.3|2521.96|2521.96|2521.28|2521.28|0
1606395580000|2020-11-26 12:59:40|2521.47|2521.47|2521.3|2521.3|2521.47|2521.47|2521.3|2521.3|0
1606395590000|2020-11-26 12:59:50|2521.29|2521.29|2521.4|2521.4|2521.46|2521.46|2521.28|2521.28|0
1606395600000|2020-11-26 13:00:00|2521.39|2521.39|2521.64|2521.64|2521.65|2521.65|2521.39|2521.39|0
1606395610000|2020-11-26 13:00:10|2521.65|2521.65|2522.38|2522.38|2522.68|2522.68|2521.65|2521.65|0
1606395620000|2020-11-26 13:00:20|2522.44|2522.44|2522.55|2522.55|2522.56|2522.56|2522.44|2522.44|0
1606395640000|2020-11-26 13:00:40|2522.56|2522.56|2522.38|2522.38|2522.56|2522.56|2522.38|2522.38|0
1606395650000|2020-11-26 13:00:50|2522.37|2522.37|2522.01|2522.01|2522.37|2522.37|2522.01|2522.01|0
1606395660000|2020-11-26 13:01:00|2522|2522|2522.32|2522.32|2522.32|2522.32|2521.94|2521.94|0
1606395670000|2020-11-26 13:01:10|2522.49|2522.49|2522.6|2522.6|2522.6|2522.6|2522.49|2522.49|0
1606395690000|2020-11-26 13:01:30|2522.77|2522.77|2522.73|2522.73|2522.77|2522.77|2522.73|2522.73|0
1606395700000|2020-11-26 13:01:40|2522.56|2522.56|2522.85|2522.85|2522.85|2522.85|2522.56|2522.56|0
1606395710000|2020-11-26 13:01:50|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|0
1606395720000|2020-11-26 13:02:00|2523.17|2523.17|2523.13|2523.13|2523.18|2523.18|2523.13|2523.13|0
1606395730000|2020-11-26 13:02:10|2523.18|2523.18|2523.22|2523.22|2523.26|2523.26|2523.18|2523.18|0
1606395750000|2020-11-26 13:02:30|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|2523.23|0
1606395760000|2020-11-26 13:02:40|2523.06|2523.06|2523.06|2523.06|2523.06|2523.06|2523.06|2523.06|0
1606395770000|2020-11-26 13:02:50|2523.35|2523.35|2522.87|2522.87|2523.35|2523.35|2522.87|2522.87|0
1606395780000|2020-11-26 13:03:00|2522.76|2522.76|2522.74|2522.74|2522.76|2522.76|2522.74|2522.74|0
1606395790000|2020-11-26 13:03:10|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|2522.57|0
1606395800000|2020-11-26 13:03:20|2522.74|2522.74|2522.97|2522.97|2522.97|2522.97|2522.74|2522.74|0
1606395810000|2020-11-26 13:03:30|2523.02|2523.02|2523.01|2523.01|2523.12|2523.12|2523.01|2523.01|0
1606395820000|2020-11-26 13:03:40|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|2522.51|0
1606395830000|2020-11-26 13:03:50|2522.47|2522.47|2521.47|2521.47|2522.47|2522.47|2521.47|2521.47|0
1606395840000|2020-11-26 13:04:00|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|2521.81|0
1606395850000|2020-11-26 13:04:10|2521.72|2521.72|2521.39|2521.39|2521.72|2521.72|2521.39|2521.39|0
1606395860000|2020-11-26 13:04:20|2521.34|2521.34|2521.34|2521.34|2521.34|2521.34|2521.34|2521.34|0
1606395870000|2020-11-26 13:04:30|2521.5|2521.5|2521.73|2521.73|2521.73|2521.73|2521.5|2521.5|0
1606395880000|2020-11-26 13:04:40|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|0
1606395890000|2020-11-26 13:04:50|2521.78|2521.78|2522.02|2522.02|2522.02|2522.02|2521.69|2521.69|0
1606395900000|2020-11-26 13:05:00|2522.05|2522.05|2522.05|2522.05|2522.05|2522.05|2522.05|2522.05|0
1606395910000|2020-11-26 13:05:10|2521.65|2521.65|2520.92|2520.92|2521.65|2521.65|2520.91|2520.91|0
1606395920000|2020-11-26 13:05:20|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|2520.75|0
1606395930000|2020-11-26 13:05:30|2520.73|2520.73|2520.18|2520.18|2520.73|2520.73|2520.18|2520.18|0
1606395940000|2020-11-26 13:05:40|2519.68|2519.68|2519.26|2519.26|2519.68|2519.68|2519.22|2519.22|0
1606395950000|2020-11-26 13:05:50|2519.29|2519.29|2519.29|2519.29|2519.29|2519.29|2519.29|2519.29|0
1606395960000|2020-11-26 13:06:00|2519.63|2519.63|2519.74|2519.74|2519.74|2519.74|2519.63|2519.63|0
1606395980000|2020-11-26 13:06:20|2519.91|2519.91|2519.53|2519.53|2519.93|2519.93|2519.53|2519.53|0
1606395990000|2020-11-26 13:06:30|2519.51|2519.51|2519.5|2519.5|2519.51|2519.51|2519.5|2519.5|0
1606396010000|2020-11-26 13:06:50|2519.16|2519.16|2518.89|2518.89|2519.16|2519.16|2518.89|2518.89|0
1606396030000|2020-11-26 13:07:10|2518.72|2518.72|2518.72|2518.72|2518.72|2518.72|2518.72|2518.72|0
1606396050000|2020-11-26 13:07:30|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|2518.55|0
1606396060000|2020-11-26 13:07:40|2518.61|2518.61|2518.88|2518.88|2518.88|2518.88|2518.61|2518.61|0
1606396070000|2020-11-26 13:07:50|2519.11|2519.11|2518.89|2518.89|2519.11|2519.11|2518.89|2518.89|0
1606396080000|2020-11-26 13:08:00|2518.95|2518.95|2518.79|2518.79|2518.95|2518.95|2518.79|2518.79|0
1606396090000|2020-11-26 13:08:10|2518.96|2518.96|2519.02|2519.02|2519.02|2519.02|2518.96|2518.96|0
1606396100000|2020-11-26 13:08:20|2518.68|2518.68|2518.68|2518.68|2518.68|2518.68|2518.68|2518.68|0
1606396110000|2020-11-26 13:08:30|2518.8|2518.8|2518.63|2518.63|2518.8|2518.8|2518.63|2518.63|0
1606396120000|2020-11-26 13:08:40|2518.74|2518.74|2518.58|2518.58|2518.74|2518.74|2518.58|2518.58|0
1606396130000|2020-11-26 13:08:50|2518.73|2518.73|2519.1|2519.1|2519.1|2519.1|2518.73|2518.73|0
1606396140000|2020-11-26 13:09:00|2519.12|2519.12|2519.12|2519.12|2519.12|2519.12|2519.12|2519.12|0
1606396150000|2020-11-26 13:09:10|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|2519.18|0
1606396160000|2020-11-26 13:09:20|2519.35|2519.35|2519.23|2519.23|2519.35|2519.35|2519.23|2519.23|0
1606396170000|2020-11-26 13:09:30|2519.28|2519.28|2519.37|2519.37|2519.37|2519.37|2519.28|2519.28|0
1606396180000|2020-11-26 13:09:40|2519.21|2519.21|2519.5|2519.5|2519.5|2519.5|2519.21|2519.21|0
1606396190000|2020-11-26 13:09:50|2519.33|2519.33|2519.33|2519.33|2519.33|2519.33|2519.33|2519.33|0
1606396200000|2020-11-26 13:10:00|2519.68|2519.68|2519.79|2519.79|2519.79|2519.79|2519.68|2519.68|0
1606396210000|2020-11-26 13:10:10|2519.82|2519.82|2520.04|2520.04|2520.04|2520.04|2519.82|2519.82|0
1606396220000|2020-11-26 13:10:20|2520.03|2520.03|2520.02|2520.02|2520.03|2520.03|2520.02|2520.02|0
1606396230000|2020-11-26 13:10:30|2519.91|2519.91|2519.74|2519.74|2519.91|2519.91|2519.74|2519.74|0
1606396240000|2020-11-26 13:10:40|2519.58|2519.58|2519.6|2519.6|2519.62|2519.62|2519.58|2519.58|0
1606396250000|2020-11-26 13:10:50|2519.43|2519.43|2519.36|2519.36|2519.43|2519.43|2519.36|2519.36|0
1606396260000|2020-11-26 13:11:00|2519.03|2519.03|2519.03|2519.03|2519.03|2519.03|2519.03|2519.03|0
1606396270000|2020-11-26 13:11:10|2519.36|2519.36|2519.2|2519.2|2519.36|2519.36|2519.2|2519.2|0
1606396280000|2020-11-26 13:11:20|2519.03|2519.03|2519.13|2519.13|2519.14|2519.14|2519.03|2519.03|0
1606396290000|2020-11-26 13:11:30|2519.17|2519.17|2519.09|2519.09|2519.17|2519.17|2519.02|2519.02|0
1606396310000|2020-11-26 13:11:50|2519.03|2519.03|2518.1|2518.1|2519.03|2519.03|2518.1|2518.1|0
1606396330000|2020-11-26 13:12:10|2518.04|2518.04|2518.37|2518.37|2518.37|2518.37|2518.04|2518.04|0
1606396340000|2020-11-26 13:12:20|2518.54|2518.54|2518.76|2518.76|2518.76|2518.76|2518.54|2518.54|0
1606396350000|2020-11-26 13:12:30|2518.73|2518.73|2518.73|2518.73|2518.73|2518.73|2518.73|2518.73|0
1606396360000|2020-11-26 13:12:40|2518.79|2518.79|2518.79|2518.79|2518.79|2518.79|2518.79|2518.79|0
1606396370000|2020-11-26 13:12:50|2518.45|2518.45|2518.37|2518.37|2518.45|2518.45|2518.29|2518.29|0
1606396380000|2020-11-26 13:13:00|2518.7|2518.7|2518.44|2518.44|2518.7|2518.7|2518.44|2518.44|0
1606396390000|2020-11-26 13:13:10|2518.46|2518.46|2518.55|2518.55|2518.55|2518.55|2518.46|2518.46|0
1606396400000|2020-11-26 13:13:20|2518.72|2518.72|2519.25|2519.25|2519.25|2519.25|2518.72|2518.72|0
1606396410000|2020-11-26 13:13:30|2519.07|2519.07|2519.13|2519.13|2519.19|2519.19|2519.07|2519.07|0
1606396420000|2020-11-26 13:13:40|2519.3|2519.3|2519.3|2519.3|2519.3|2519.3|2519.3|2519.3|0
1606396440000|2020-11-26 13:14:00|2519.38|2519.38|2519.8|2519.8|2519.8|2519.8|2519.38|2519.38|0
1606396450000|2020-11-26 13:14:10|2519.96|2519.96|2519.96|2519.96|2519.96|2519.96|2519.96|2519.96|0
1606396460000|2020-11-26 13:14:20|2519.79|2519.79|2519.79|2519.79|2519.79|2519.79|2519.79|2519.79|0
1606396470000|2020-11-26 13:14:30|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|0
1606396480000|2020-11-26 13:14:40|2519.87|2519.87|2520.82|2520.82|2520.82|2520.82|2519.87|2519.87|0
1606396490000|2020-11-26 13:14:50|2520.98|2520.98|2521.72|2521.72|2521.73|2521.73|2520.98|2520.98|0
1606396500000|2020-11-26 13:15:00|2522.05|2522.05|2522.18|2522.18|2522.18|2522.18|2522.05|2522.05|0
1606396510000|2020-11-26 13:15:10|2522.57|2522.57|2522.24|2522.24|2522.57|2522.57|2522.24|2522.24|0
1606396530000|2020-11-26 13:15:30|2522.52|2522.52|2523.46|2523.46|2523.46|2523.46|2522.52|2522.52|0
1606396540000|2020-11-26 13:15:40|2523.42|2523.42|2523.58|2523.58|2523.58|2523.58|2523.42|2523.42|0
1606396550000|2020-11-26 13:15:50|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|0
1606396560000|2020-11-26 13:16:00|2523.92|2523.92|2523.92|2523.92|2523.92|2523.92|2523.92|2523.92|0
1606396580000|2020-11-26 13:16:20|2523.59|2523.59|2523.48|2523.48|2523.59|2523.59|2523.42|2523.42|0
1606396590000|2020-11-26 13:16:30|2523.6|2523.6|2523.6|2523.6|2523.6|2523.6|2523.6|2523.6|0
1606396600000|2020-11-26 13:16:40|2523.26|2523.26|2523.04|2523.04|2523.26|2523.26|2523.04|2523.04|0
1606396610000|2020-11-26 13:16:50|2522.87|2522.87|2522.7|2522.7|2522.87|2522.87|2522.7|2522.7|0
1606396620000|2020-11-26 13:17:00|2522.67|2522.67|2522.61|2522.61|2522.73|2522.73|2522.61|2522.61|0
1606396630000|2020-11-26 13:17:10|2522.6|2522.6|2523.05|2523.05|2523.05|2523.05|2522.6|2522.6|0
1606396640000|2020-11-26 13:17:20|2523|2523|2522.7|2522.7|2523|2523|2522.7|2522.7|0
1606396650000|2020-11-26 13:17:30|2522.76|2522.76|2522.9|2522.9|2522.98|2522.98|2522.76|2522.76|0
1606396660000|2020-11-26 13:17:40|2522.91|2522.91|2522.58|2522.58|2522.91|2522.91|2522.58|2522.58|0
1606396670000|2020-11-26 13:17:50|2522.62|2522.62|2523.05|2523.05|2523.05|2523.05|2522.62|2522.62|0
1606396680000|2020-11-26 13:18:00|2523.17|2523.17|2523.22|2523.22|2523.22|2523.22|2523.17|2523.17|0
1606396690000|2020-11-26 13:18:10|2523.17|2523.17|2522.35|2522.35|2523.17|2523.17|2522.35|2522.35|0
1606396700000|2020-11-26 13:18:20|2522.47|2522.47|2522.3|2522.3|2522.47|2522.47|2522.25|2522.25|0
1606396710000|2020-11-26 13:18:30|2522.22|2522.22|2522.26|2522.26|2522.26|2522.26|2522.22|2522.22|0
1606396720000|2020-11-26 13:18:40|2522.2|2522.2|2521.59|2521.59|2522.2|2522.2|2521.59|2521.59|0
1606396730000|2020-11-26 13:18:50|2521.47|2521.47|2521.49|2521.49|2521.49|2521.49|2521.47|2521.47|0
1606396740000|2020-11-26 13:19:00|2521.61|2521.61|2522.04|2522.04|2522.04|2522.04|2521.43|2521.43|0
1606396760000|2020-11-26 13:19:20|2522|2522|2522|2522|2522|2522|2522|2522|0
1606396770000|2020-11-26 13:19:30|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|0
1606396780000|2020-11-26 13:19:40|2522.12|2522.12|2522.12|2522.12|2522.12|2522.12|2522.12|2522.12|0
1606396790000|2020-11-26 13:19:50|2522.17|2522.17|2522.88|2522.88|2522.88|2522.88|2522.17|2522.17|0
1606396800000|2020-11-26 13:20:00|2522.94|2522.94|2523.63|2523.63|2523.63|2523.63|2522.94|2522.94|0
1606396810000|2020-11-26 13:20:10|2523.86|2523.86|2523.69|2523.69|2523.86|2523.86|2523.69|2523.69|0
1606396820000|2020-11-26 13:20:20|2523.53|2523.53|2523.53|2523.53|2523.53|2523.53|2523.53|2523.53|0
1606396840000|2020-11-26 13:20:40|2523.69|2523.69|2523.85|2523.85|2523.98|2523.98|2523.69|2523.69|0
1606396850000|2020-11-26 13:20:50|2523.81|2523.81|2523.8|2523.8|2523.97|2523.97|2523.8|2523.8|0
1606396860000|2020-11-26 13:21:00|2523.4|2523.4|2523.34|2523.34|2523.51|2523.51|2523.34|2523.34|0
1606396870000|2020-11-26 13:21:10|2523.51|2523.51|2523.85|2523.85|2523.85|2523.85|2523.51|2523.51|0
1606396880000|2020-11-26 13:21:20|2524.18|2524.18|2524.18|2524.18|2524.18|2524.18|2524.18|2524.18|0
1606396890000|2020-11-26 13:21:30|2524.26|2524.26|2524.64|2524.64|2524.64|2524.64|2524.26|2524.26|0
1606396900000|2020-11-26 13:21:40|2524.66|2524.66|2525.6|2525.6|2525.6|2525.6|2524.64|2524.64|0
1606396940000|2020-11-26 13:22:20|2525.83|2525.83|2525.71|2525.71|2525.83|2525.83|2525.71|2525.71|0
1606396950000|2020-11-26 13:22:30|2525.55|2525.55|2524.81|2524.81|2525.55|2525.55|2524.79|2524.79|0
1606396960000|2020-11-26 13:22:40|2525.15|2525.15|2525.31|2525.31|2525.31|2525.31|2525.15|2525.15|0
1606396970000|2020-11-26 13:22:50|2525.37|2525.37|2525.77|2525.77|2525.77|2525.77|2525.37|2525.37|0
1606396980000|2020-11-26 13:23:00|2525.85|2525.85|2526.19|2526.19|2526.19|2526.19|2525.85|2525.85|0
1606396990000|2020-11-26 13:23:10|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|0
1606397010000|2020-11-26 13:23:30|2526.19|2526.19|2526.23|2526.23|2526.23|2526.23|2526.19|2526.19|0
1606397020000|2020-11-26 13:23:40|2526.22|2526.22|2526.42|2526.42|2526.44|2526.44|2526.22|2526.22|0
1606397030000|2020-11-26 13:23:50|2526.65|2526.65|2526.48|2526.48|2526.65|2526.65|2526.48|2526.48|0
1606397040000|2020-11-26 13:24:00|2526.42|2526.42|2526.59|2526.59|2526.59|2526.59|2526.42|2526.42|0
1606397050000|2020-11-26 13:24:10|2526.47|2526.47|2526.3|2526.3|2526.47|2526.47|2526.3|2526.3|0
1606397060000|2020-11-26 13:24:20|2526.19|2526.19|2524.8|2524.8|2526.19|2526.19|2524.8|2524.8|0
1606397070000|2020-11-26 13:24:30|2524.47|2524.47|2524.16|2524.16|2524.47|2524.47|2523.99|2523.99|0
1606397080000|2020-11-26 13:24:40|2524.15|2524.15|2524.04|2524.04|2524.15|2524.15|2523.98|2523.98|0
1606397090000|2020-11-26 13:24:50|2524.09|2524.09|2524.38|2524.38|2524.38|2524.38|2524.05|2524.05|0
1606397100000|2020-11-26 13:25:00|2524.73|2524.73|2524.92|2524.92|2524.92|2524.92|2524.73|2524.73|0
1606397110000|2020-11-26 13:25:10|2525.08|2525.08|2525.13|2525.13|2525.13|2525.13|2525.08|2525.08|0
1606397120000|2020-11-26 13:25:20|2525.3|2525.3|2525.49|2525.49|2525.49|2525.49|2525.3|2525.3|0
1606397130000|2020-11-26 13:25:30|2525.5|2525.5|2526.01|2526.01|2526.12|2526.12|2525.5|2525.5|0
1606397140000|2020-11-26 13:25:40|2525.89|2525.89|2526.11|2526.11|2526.11|2526.11|2525.89|2525.89|0
1606397150000|2020-11-26 13:25:50|2526.18|2526.18|2526.24|2526.24|2526.24|2526.24|2526.12|2526.12|0
1606397160000|2020-11-26 13:26:00|2526.22|2526.22|2526.7|2526.7|2526.7|2526.7|2526.22|2526.22|0
1606397170000|2020-11-26 13:26:10|2526.71|2526.71|2527.36|2527.36|2527.36|2527.36|2526.71|2526.71|0
1606397180000|2020-11-26 13:26:20|2527.54|2527.54|2527.78|2527.78|2527.78|2527.78|2527.54|2527.54|0
1606397190000|2020-11-26 13:26:30|2527.95|2527.95|2527.95|2527.95|2527.95|2527.95|2527.95|2527.95|0
1606397200000|2020-11-26 13:26:40|2528.11|2528.11|2528.28|2528.28|2528.28|2528.28|2528.11|2528.11|0
1606397210000|2020-11-26 13:26:50|2528.17|2528.17|2528.24|2528.24|2528.24|2528.24|2528.17|2528.17|0
1606397220000|2020-11-26 13:27:00|2528.47|2528.47|2528.75|2528.75|2528.75|2528.75|2528.47|2528.47|0
1606397230000|2020-11-26 13:27:10|2528.86|2528.86|2529.12|2529.12|2529.12|2529.12|2528.86|2528.86|0
1606397240000|2020-11-26 13:27:20|2529.45|2529.45|2529.43|2529.43|2529.49|2529.49|2529.43|2529.43|0
1606397250000|2020-11-26 13:27:30|2529.39|2529.39|2530.87|2530.87|2530.87|2530.87|2529.39|2529.39|0
1606397260000|2020-11-26 13:27:40|2530.93|2530.93|2531.38|2531.38|2531.38|2531.38|2530.93|2530.93|0
1606397280000|2020-11-26 13:28:00|2531.27|2531.27|2531.1|2531.1|2531.27|2531.27|2531.1|2531.1|0
1606397290000|2020-11-26 13:28:10|2530.82|2530.82|2530.85|2530.85|2530.99|2530.99|2530.79|2530.79|0
1606397300000|2020-11-26 13:28:20|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|2530.69|0
1606397320000|2020-11-26 13:28:40|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|0
1606397340000|2020-11-26 13:29:00|2530.79|2530.79|2530.91|2530.91|2530.91|2530.91|2530.79|2530.79|0
1606397360000|2020-11-26 13:29:20|2530.97|2530.97|2531.83|2531.83|2531.83|2531.83|2530.91|2530.91|0
1606397370000|2020-11-26 13:29:30|2531.66|2531.66|2531.71|2531.71|2531.71|2531.71|2531.66|2531.66|0
1606397380000|2020-11-26 13:29:40|2531.6|2531.6|2531.27|2531.27|2531.6|2531.6|2531.27|2531.27|0
1606397390000|2020-11-26 13:29:50|2531.21|2531.21|2531.04|2531.04|2531.21|2531.21|2531.04|2531.04|0
1606397400000|2020-11-26 13:30:00|2530.93|2530.93|2530.67|2530.67|2530.93|2530.93|2530.67|2530.67|0
1606397410000|2020-11-26 13:30:10|2530.51|2530.51|2530.46|2530.46|2530.67|2530.67|2530.45|2530.45|0
1606397420000|2020-11-26 13:30:20|2530.3|2530.3|2530.27|2530.27|2530.3|2530.3|2530.27|2530.27|0
1606397430000|2020-11-26 13:30:30|2530.1|2530.1|2530.34|2530.34|2530.34|2530.34|2529.93|2529.93|0
1606397440000|2020-11-26 13:30:40|2530.33|2530.33|2530.5|2530.5|2530.5|2530.5|2530.17|2530.17|0
1606397450000|2020-11-26 13:30:50|2530.54|2530.54|2530.6|2530.6|2530.66|2530.66|2530.54|2530.54|0
1606397460000|2020-11-26 13:31:00|2530.43|2530.43|2530.18|2530.18|2530.43|2530.43|2530.15|2530.15|0
1606397470000|2020-11-26 13:31:10|2530.35|2530.35|2530.63|2530.63|2530.63|2530.63|2530.35|2530.35|0
1606397480000|2020-11-26 13:31:20|2530.52|2530.52|2530.06|2530.06|2530.52|2530.52|2530.06|2530.06|0
1606397490000|2020-11-26 13:31:30|2530.23|2530.23|2530.17|2530.17|2530.23|2530.23|2530.17|2530.17|0
1606397500000|2020-11-26 13:31:40|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|0
1606397510000|2020-11-26 13:31:50|2530.22|2530.22|2530.22|2530.22|2530.22|2530.22|2530.22|2530.22|0
1606397520000|2020-11-26 13:32:00|2530.21|2530.21|2530.55|2530.55|2530.55|2530.55|2530.21|2530.21|0
1606397540000|2020-11-26 13:32:20|2530.66|2530.66|2530.59|2530.59|2530.76|2530.76|2530.59|2530.59|0
1606397550000|2020-11-26 13:32:30|2530.71|2530.71|2531.05|2531.05|2531.05|2531.05|2530.71|2530.71|0
1606397570000|2020-11-26 13:32:50|2531.13|2531.13|2531.68|2531.68|2531.68|2531.68|2531.13|2531.13|0
1606397580000|2020-11-26 13:33:00|2531.63|2531.63|2532.18|2532.18|2532.18|2532.18|2531.63|2531.63|0
1606397590000|2020-11-26 13:33:10|2532.24|2532.24|2532.21|2532.21|2532.27|2532.27|2532.21|2532.21|0
1606397600000|2020-11-26 13:33:20|2532.22|2532.22|2532.06|2532.06|2532.23|2532.23|2531.89|2531.89|0
1606397610000|2020-11-26 13:33:30|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|0
1606397620000|2020-11-26 13:33:40|2532.06|2532.06|2531.46|2531.46|2532.06|2532.06|2531.46|2531.46|0
1606397630000|2020-11-26 13:33:50|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|0
1606397640000|2020-11-26 13:34:00|2531.42|2531.42|2531.45|2531.45|2531.45|2531.45|2531.28|2531.28|0
1606397670000|2020-11-26 13:34:30|2531.44|2531.44|2531.44|2531.44|2531.44|2531.44|2531.44|2531.44|0
1606397680000|2020-11-26 13:34:40|2531.61|2531.61|2531.45|2531.45|2531.61|2531.61|2531.45|2531.45|0
1606397690000|2020-11-26 13:34:50|2531.44|2531.44|2531.33|2531.33|2531.44|2531.44|2531.33|2531.33|0
1606397700000|2020-11-26 13:35:00|2531.29|2531.29|2530.93|2530.93|2531.29|2531.29|2530.93|2530.93|0
1606397710000|2020-11-26 13:35:10|2530.76|2530.76|2530.5|2530.5|2530.76|2530.76|2530.5|2530.5|0
1606397720000|2020-11-26 13:35:20|2530.46|2530.46|2530.39|2530.39|2530.46|2530.46|2530.39|2530.39|0
1606397730000|2020-11-26 13:35:30|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1606397740000|2020-11-26 13:35:40|2530.31|2530.31|2529.42|2529.42|2530.31|2530.31|2529.42|2529.42|0
1606397760000|2020-11-26 13:36:00|2529.36|2529.36|2529.4|2529.4|2529.47|2529.47|2529.36|2529.36|0
1606397770000|2020-11-26 13:36:10|2529.23|2529.23|2529.42|2529.42|2529.42|2529.42|2529.07|2529.07|0
1606397780000|2020-11-26 13:36:20|2529.25|2529.25|2529.46|2529.46|2529.46|2529.46|2529.25|2529.25|0
1606397800000|2020-11-26 13:36:40|2529.79|2529.79|2529.79|2529.79|2529.79|2529.79|2529.79|2529.79|0
1606397810000|2020-11-26 13:36:50|2529.85|2529.85|2529.96|2529.96|2529.96|2529.96|2529.85|2529.85|0
1606397820000|2020-11-26 13:37:00|2529.79|2529.79|2529.28|2529.28|2529.85|2529.85|2529.22|2529.22|0
1606397840000|2020-11-26 13:37:20|2529.25|2529.25|2529.25|2529.25|2529.25|2529.25|2529.25|2529.25|0
1606397850000|2020-11-26 13:37:30|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|0
1606397870000|2020-11-26 13:37:50|2528.81|2528.81|2528.58|2528.58|2528.81|2528.81|2528.58|2528.58|0
1606397880000|2020-11-26 13:38:00|2528.5|2528.5|2528.67|2528.67|2528.67|2528.67|2528.5|2528.5|0
1606397890000|2020-11-26 13:38:10|2528.71|2528.71|2528.74|2528.74|2528.74|2528.74|2528.71|2528.71|0
1606397900000|2020-11-26 13:38:20|2528.71|2528.71|2528.21|2528.21|2528.71|2528.71|2528.21|2528.21|0
1606397910000|2020-11-26 13:38:30|2528.27|2528.27|2528.83|2528.83|2528.83|2528.83|2528.27|2528.27|0
1606397920000|2020-11-26 13:38:40|2529|2529|2529.27|2529.27|2529.27|2529.27|2529|2529|0
1606397930000|2020-11-26 13:38:50|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|2529.28|0
1606397940000|2020-11-26 13:39:00|2529.61|2529.61|2529.99|2529.99|2530.05|2530.05|2529.61|2529.61|0
1606397950000|2020-11-26 13:39:10|2529.97|2529.97|2530.42|2530.42|2530.42|2530.42|2529.8|2529.8|0
1606397960000|2020-11-26 13:39:20|2530.46|2530.46|2530.53|2530.53|2530.67|2530.67|2530.46|2530.46|0
1606397980000|2020-11-26 13:39:40|2530.64|2530.64|2530.64|2530.64|2530.64|2530.64|2530.64|2530.64|0
1606397990000|2020-11-26 13:39:50|2530.58|2530.58|2530.42|2530.42|2530.58|2530.58|2530.42|2530.42|0
1606398000000|2020-11-26 13:40:00|2530.36|2530.36|2531.02|2531.02|2531.02|2531.02|2530.33|2530.33|0
1606398010000|2020-11-26 13:40:10|2530.98|2530.98|2530.81|2530.81|2530.98|2530.98|2530.81|2530.81|0
1606398020000|2020-11-26 13:40:20|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|2530.85|0
1606398030000|2020-11-26 13:40:30|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|0
1606398040000|2020-11-26 13:40:40|2530.85|2530.85|2530.81|2530.81|2530.85|2530.85|2530.79|2530.79|0
1606398050000|2020-11-26 13:40:50|2530.75|2530.75|2530.81|2530.81|2530.81|2530.81|2530.75|2530.75|0
1606398060000|2020-11-26 13:41:00|2530.85|2530.85|2530.82|2530.82|2530.87|2530.87|2530.65|2530.65|0
1606398070000|2020-11-26 13:41:10|2530.93|2530.93|2531.85|2531.85|2531.85|2531.85|2530.93|2530.93|0
1606398080000|2020-11-26 13:41:20|2531.74|2531.74|2531.78|2531.78|2531.78|2531.78|2531.74|2531.74|0
1606398120000|2020-11-26 13:42:00|2531.82|2531.82|2532.22|2532.22|2532.22|2532.22|2531.82|2531.82|0
1606398130000|2020-11-26 13:42:10|2532.14|2532.14|2531.97|2531.97|2532.14|2532.14|2531.97|2531.97|0
1606398140000|2020-11-26 13:42:20|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|0
1606398150000|2020-11-26 13:42:30|2531.75|2531.75|2531.67|2531.67|2531.75|2531.75|2531.67|2531.67|0
1606398160000|2020-11-26 13:42:40|2531.5|2531.5|2531.24|2531.24|2531.5|2531.5|2531.07|2531.07|0
1606398170000|2020-11-26 13:42:50|2531.57|2531.57|2531.57|2531.57|2531.57|2531.57|2531.57|2531.57|0
1606398180000|2020-11-26 13:43:00|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|0
1606398190000|2020-11-26 13:43:10|2531.91|2531.91|2532.03|2532.03|2532.03|2532.03|2531.91|2531.91|0
1606398200000|2020-11-26 13:43:20|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|0
1606398210000|2020-11-26 13:43:30|2531.9|2531.9|2531.95|2531.95|2531.95|2531.95|2531.9|2531.9|0
1606398220000|2020-11-26 13:43:40|2531.99|2531.99|2531.91|2531.91|2531.99|2531.99|2531.91|2531.91|0
1606398230000|2020-11-26 13:43:50|2531.74|2531.74|2530.76|2530.76|2531.96|2531.96|2530.76|2530.76|0
1606398240000|2020-11-26 13:44:00|2530.1|2530.1|2530.27|2530.27|2530.27|2530.27|2530.1|2530.1|0
1606398250000|2020-11-26 13:44:10|2530.38|2530.38|2530.71|2530.71|2530.71|2530.71|2530.38|2530.38|0
1606398260000|2020-11-26 13:44:20|2530.8|2530.8|2530.27|2530.27|2530.94|2530.94|2530.27|2530.27|0
1606398270000|2020-11-26 13:44:30|2530.39|2530.39|2530.94|2530.94|2530.97|2530.97|2530.39|2530.39|0
1606398290000|2020-11-26 13:44:50|2530.96|2530.96|2531.12|2531.12|2531.12|2531.12|2530.96|2530.96|0
1606398300000|2020-11-26 13:45:00|2530.96|2530.96|2531.13|2531.13|2531.13|2531.13|2530.96|2530.96|0
1606398310000|2020-11-26 13:45:10|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|0
1606398320000|2020-11-26 13:45:20|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|0
1606398330000|2020-11-26 13:45:30|2531.05|2531.05|2531|2531|2531.05|2531.05|2531|2531|0
1606398340000|2020-11-26 13:45:40|2530.83|2530.83|2531.11|2531.11|2531.11|2531.11|2530.79|2530.79|0
1606398360000|2020-11-26 13:46:00|2531.28|2531.28|2531.29|2531.29|2531.29|2531.29|2531.28|2531.28|0
1606398370000|2020-11-26 13:46:10|2531.58|2531.58|2532.14|2532.14|2532.14|2532.14|2531.56|2531.56|0
1606398380000|2020-11-26 13:46:20|2532.13|2532.13|2531.89|2531.89|2532.13|2532.13|2531.89|2531.89|0
1606398390000|2020-11-26 13:46:30|2531.98|2531.98|2531.98|2531.98|2532.03|2532.03|2531.98|2531.98|0
1606398400000|2020-11-26 13:46:40|2532.15|2532.15|2532.26|2532.26|2532.26|2532.26|2532.15|2532.15|0
1606398410000|2020-11-26 13:46:50|2532.43|2532.43|2532.64|2532.64|2532.64|2532.64|2532.43|2532.43|0
1606398420000|2020-11-26 13:47:00|2532.6|2532.6|2532.83|2532.83|2533.05|2533.05|2532.6|2532.6|0
1606398430000|2020-11-26 13:47:10|2532.66|2532.66|2532.54|2532.54|2532.66|2532.66|2532.54|2532.54|0
1606398440000|2020-11-26 13:47:20|2532.49|2532.49|2532.21|2532.21|2532.49|2532.49|2532.15|2532.15|0
1606398450000|2020-11-26 13:47:30|2532.46|2532.46|2532.52|2532.52|2532.58|2532.58|2532.46|2532.46|0
1606398470000|2020-11-26 13:47:50|2532.47|2532.47|2532.42|2532.42|2532.47|2532.47|2532.24|2532.24|0
1606398480000|2020-11-26 13:48:00|2532.09|2532.09|2532.31|2532.31|2532.31|2532.31|2532.09|2532.09|0
1606398490000|2020-11-26 13:48:10|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|0
1606398500000|2020-11-26 13:48:20|2532.53|2532.53|2532.25|2532.25|2532.53|2532.53|2532.25|2532.25|0
1606398510000|2020-11-26 13:48:30|2531.92|2531.92|2531.76|2531.76|2531.92|2531.92|2531.76|2531.76|0
1606398520000|2020-11-26 13:48:40|2532.1|2532.1|2531.93|2531.93|2532.1|2532.1|2531.93|2531.93|0
1606398530000|2020-11-26 13:48:50|2532.1|2532.1|2532.33|2532.33|2532.33|2532.33|2532.1|2532.1|0
1606398540000|2020-11-26 13:49:00|2532.35|2532.35|2532.33|2532.33|2532.35|2532.35|2532.33|2532.33|0
1606398550000|2020-11-26 13:49:10|2532.39|2532.39|2532.55|2532.55|2532.55|2532.55|2532.39|2532.39|0
1606398560000|2020-11-26 13:49:20|2532.6|2532.6|2533.42|2533.42|2533.42|2533.42|2532.6|2532.6|0
1606398570000|2020-11-26 13:49:30|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.49|2533.49|0
1606398580000|2020-11-26 13:49:40|2533.44|2533.44|2534.06|2534.06|2534.06|2534.06|2533.44|2533.44|0
1606398590000|2020-11-26 13:49:50|2534.12|2534.12|2534.38|2534.38|2534.38|2534.38|2534.09|2534.09|0
1606398600000|2020-11-26 13:50:00|2534.43|2534.43|2534.59|2534.59|2534.61|2534.61|2534.43|2534.43|0
1606398610000|2020-11-26 13:50:10|2534.82|2534.82|2535.68|2535.68|2535.68|2535.68|2534.82|2534.82|0
1606398620000|2020-11-26 13:50:20|2535.72|2535.72|2535.8|2535.8|2535.8|2535.8|2535.72|2535.72|0
1606398630000|2020-11-26 13:50:30|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|0
1606398640000|2020-11-26 13:50:40|2535.3|2535.3|2535.3|2535.3|2535.3|2535.3|2535.26|2535.26|0
1606398660000|2020-11-26 13:51:00|2535.41|2535.41|2535.58|2535.58|2535.58|2535.58|2535.41|2535.41|0
1606398680000|2020-11-26 13:51:20|2535.74|2535.74|2536.03|2536.03|2536.03|2536.03|2535.74|2535.74|0
1606398690000|2020-11-26 13:51:30|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|0
1606398700000|2020-11-26 13:51:40|2536.09|2536.09|2536.21|2536.21|2536.21|2536.21|2535.93|2535.93|0
1606398710000|2020-11-26 13:51:50|2536.33|2536.33|2536.48|2536.48|2536.48|2536.48|2536.33|2536.33|0
1606398720000|2020-11-26 13:52:00|2536.65|2536.65|2536.99|2536.99|2536.99|2536.99|2536.65|2536.65|0
1606398730000|2020-11-26 13:52:10|2537.02|2537.02|2536.73|2536.73|2537.02|2537.02|2536.73|2536.73|0
1606398740000|2020-11-26 13:52:20|2536.77|2536.77|2537.11|2537.11|2537.11|2537.11|2536.72|2536.72|0
1606398750000|2020-11-26 13:52:30|2537.07|2537.07|2537.18|2537.18|2537.18|2537.18|2537.07|2537.07|0
1606398760000|2020-11-26 13:52:40|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|0
1606398770000|2020-11-26 13:52:50|2537.35|2537.35|2537.5|2537.5|2537.9|2537.9|2537.35|2537.35|0
1606398780000|2020-11-26 13:53:00|2537.45|2537.45|2537.28|2537.28|2537.45|2537.45|2537.28|2537.28|0
1606398790000|2020-11-26 13:53:10|2537.23|2537.23|2536.51|2536.51|2537.29|2537.29|2536.51|2536.51|0
1606398800000|2020-11-26 13:53:20|2536.17|2536.17|2536.15|2536.15|2536.17|2536.17|2536.15|2536.15|0
1606398810000|2020-11-26 13:53:30|2536.11|2536.11|2535.93|2535.93|2536.11|2536.11|2535.93|2535.93|0
1606398820000|2020-11-26 13:53:40|2535.73|2535.73|2535.54|2535.54|2535.73|2535.73|2535.48|2535.48|0
1606398830000|2020-11-26 13:53:50|2535.37|2535.37|2535.59|2535.59|2535.59|2535.59|2535.37|2535.37|0
1606398840000|2020-11-26 13:54:00|2535.71|2535.71|2535.92|2535.92|2535.92|2535.92|2535.59|2535.59|0
1606398850000|2020-11-26 13:54:10|2535.9|2535.9|2535.06|2535.06|2535.9|2535.9|2535.06|2535.06|0
1606398870000|2020-11-26 13:54:30|2535.05|2535.05|2534.66|2534.66|2535.06|2535.06|2534.66|2534.66|0
1606398880000|2020-11-26 13:54:40|2534.63|2534.63|2534.6|2534.6|2534.63|2534.63|2534.6|2534.6|0
1606398890000|2020-11-26 13:54:50|2534.77|2534.77|2534.95|2534.95|2535.01|2535.01|2534.77|2534.77|0
1606398900000|2020-11-26 13:55:00|2535.04|2535.04|2534.81|2534.81|2535.04|2535.04|2534.75|2534.75|0
1606398910000|2020-11-26 13:55:10|2534.92|2534.92|2535.48|2535.48|2535.48|2535.48|2534.92|2534.92|0
1606398920000|2020-11-26 13:55:20|2535.65|2535.65|2536.17|2536.17|2536.17|2536.17|2535.65|2535.65|0
1606398930000|2020-11-26 13:55:30|2536.34|2536.34|2536.48|2536.48|2536.48|2536.48|2536.29|2536.29|0
1606398940000|2020-11-26 13:55:40|2536.02|2536.02|2536|2536|2536.02|2536.02|2536|2536|0
1606398950000|2020-11-26 13:55:50|2535.96|2535.96|2536.11|2536.11|2536.15|2536.15|2535.65|2535.65|0
1606398960000|2020-11-26 13:56:00|2536.07|2536.07|2535.97|2535.97|2536.09|2536.09|2535.96|2535.96|0
1606398970000|2020-11-26 13:56:10|2535.91|2535.91|2534.83|2534.83|2535.91|2535.91|2534.83|2534.83|0
1606398980000|2020-11-26 13:56:20|2534.79|2534.79|2535.11|2535.11|2535.11|2535.11|2534.79|2534.79|0
1606398990000|2020-11-26 13:56:30|2535.05|2535.05|2535.05|2535.05|2535.05|2535.05|2535.05|2535.05|0
1606399000000|2020-11-26 13:56:40|2534.94|2534.94|2533.9|2533.9|2534.94|2534.94|2533.9|2533.9|0
1606399010000|2020-11-26 13:56:50|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|0
1606399020000|2020-11-26 13:57:00|2533.9|2533.9|2534.22|2534.22|2534.24|2534.24|2533.9|2533.9|0
1606399030000|2020-11-26 13:57:10|2534.24|2534.24|2533.72|2533.72|2534.24|2534.24|2533.72|2533.72|0
1606399040000|2020-11-26 13:57:20|2533.66|2533.66|2533.45|2533.45|2533.66|2533.66|2533.45|2533.45|0
1606399050000|2020-11-26 13:57:30|2533.44|2533.44|2532.83|2532.83|2533.44|2533.44|2532.83|2532.83|0
1606399060000|2020-11-26 13:57:40|2532.66|2532.66|2532.33|2532.33|2532.66|2532.66|2532.33|2532.33|0
1606399070000|2020-11-26 13:57:50|2532.83|2532.83|2532.66|2532.66|2532.83|2532.83|2532.66|2532.66|0
1606399080000|2020-11-26 13:58:00|2532.6|2532.6|2532.15|2532.15|2532.6|2532.6|2532.15|2532.15|0
1606399090000|2020-11-26 13:58:10|2531.65|2531.65|2531.48|2531.48|2531.65|2531.65|2531.48|2531.48|0
1606399100000|2020-11-26 13:58:20|2531.39|2531.39|2531.67|2531.67|2531.67|2531.67|2531.39|2531.39|0
1606399110000|2020-11-26 13:58:30|2531.62|2531.62|2531.56|2531.56|2531.62|2531.62|2531.56|2531.56|0
1606399120000|2020-11-26 13:58:40|2531.6|2531.6|2531.69|2531.69|2531.69|2531.69|2531.6|2531.6|0
1606399130000|2020-11-26 13:58:50|2531.73|2531.73|2531.9|2531.9|2531.9|2531.9|2531.73|2531.73|0
1606399140000|2020-11-26 13:59:00|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|2532.07|0
1606399150000|2020-11-26 13:59:10|2532.18|2532.18|2531.97|2531.97|2532.18|2532.18|2531.97|2531.97|0
1606399160000|2020-11-26 13:59:20|2532.03|2532.03|2531.54|2531.54|2532.04|2532.04|2531.31|2531.31|0
1606399170000|2020-11-26 13:59:30|2531.7|2531.7|2531.37|2531.37|2531.7|2531.7|2531.37|2531.37|0
1606399180000|2020-11-26 13:59:40|2531.53|2531.53|2531.02|2531.02|2531.59|2531.59|2531.02|2531.02|0
1606399190000|2020-11-26 13:59:50|2530.97|2530.97|2530.74|2530.74|2530.97|2530.97|2530.57|2530.57|0
1606399200000|2020-11-26 14:00:00|2530.85|2530.85|2531.28|2531.28|2531.28|2531.28|2530.71|2530.71|0
1606399210000|2020-11-26 14:00:10|2531.17|2531.17|2530.2|2530.2|2531.17|2531.17|2530.2|2530.2|0
1606399220000|2020-11-26 14:00:20|2530.04|2530.04|2530.07|2530.07|2530.07|2530.07|2530.01|2530.01|0
1606399230000|2020-11-26 14:00:30|2529.9|2529.9|2529.73|2529.73|2529.9|2529.9|2529.73|2529.73|0
1606399240000|2020-11-26 14:00:40|2529.79|2529.79|2530.4|2530.4|2530.4|2530.4|2529.68|2529.68|0
1606399250000|2020-11-26 14:00:50|2530.41|2530.41|2530.41|2530.41|2530.41|2530.41|2530.41|2530.41|0
1606399260000|2020-11-26 14:01:00|2530.57|2530.57|2530.53|2530.53|2530.64|2530.64|2530.53|2530.53|0
1606399270000|2020-11-26 14:01:10|2530.36|2530.36|2530.14|2530.14|2530.36|2530.36|2530.14|2530.14|0
1606399280000|2020-11-26 14:01:20|2530.08|2530.08|2529.71|2529.71|2530.08|2530.08|2529.71|2529.71|0
1606399290000|2020-11-26 14:01:30|2529.75|2529.75|2529.7|2529.7|2529.75|2529.75|2529.7|2529.7|0
1606399300000|2020-11-26 14:01:40|2529.64|2529.64|2529.34|2529.34|2529.75|2529.75|2529.15|2529.15|0
1606399310000|2020-11-26 14:01:50|2529.3|2529.3|2528.73|2528.73|2529.3|2529.3|2528.73|2528.73|0
1606399320000|2020-11-26 14:02:00|2528.57|2528.57|2528.39|2528.39|2528.57|2528.57|2528.39|2528.39|0
1606399330000|2020-11-26 14:02:10|2528.33|2528.33|2528.46|2528.46|2528.46|2528.46|2528.29|2528.29|0
1606399340000|2020-11-26 14:02:20|2528.47|2528.47|2528.3|2528.3|2528.47|2528.47|2528.3|2528.3|0
1606399350000|2020-11-26 14:02:30|2528.17|2528.17|2528.03|2528.03|2528.17|2528.17|2527.92|2527.92|0
1606399360000|2020-11-26 14:02:40|2527.95|2527.95|2527.93|2527.93|2527.95|2527.95|2527.93|2527.93|0
1606399370000|2020-11-26 14:02:50|2527.99|2527.99|2527.82|2527.82|2527.99|2527.99|2527.79|2527.79|0
1606399380000|2020-11-26 14:03:00|2527.77|2527.77|2527.4|2527.4|2527.77|2527.77|2527.4|2527.4|0
1606399390000|2020-11-26 14:03:10|2527.23|2527.23|2527.85|2527.85|2527.85|2527.85|2527.23|2527.23|0
1606399400000|2020-11-26 14:03:20|2527.89|2527.89|2528.44|2528.44|2528.44|2528.44|2527.89|2527.89|0
1606399410000|2020-11-26 14:03:30|2528.55|2528.55|2528.61|2528.61|2528.61|2528.61|2528.55|2528.55|0
1606399420000|2020-11-26 14:03:40|2528.64|2528.64|2529.07|2529.07|2529.07|2529.07|2528.64|2528.64|0
1606399430000|2020-11-26 14:03:50|2529.4|2529.4|2529.49|2529.49|2529.49|2529.49|2529.4|2529.4|0
1606399440000|2020-11-26 14:04:00|2529.82|2529.82|2530.16|2530.16|2530.16|2530.16|2529.82|2529.82|0
1606399450000|2020-11-26 14:04:10|2530.22|2530.22|2529.89|2529.89|2530.22|2530.22|2529.89|2529.89|0
1606399460000|2020-11-26 14:04:20|2529.85|2529.85|2529.92|2529.92|2529.92|2529.92|2529.8|2529.8|0
1606399470000|2020-11-26 14:04:30|2529.75|2529.75|2528.71|2528.71|2529.86|2529.86|2528.71|2528.71|0
1606399480000|2020-11-26 14:04:40|2528.54|2528.54|2528.67|2528.67|2528.72|2528.72|2528.54|2528.54|0
1606399500000|2020-11-26 14:05:00|2528.5|2528.5|2528.28|2528.28|2528.5|2528.5|2528.25|2528.25|0
1606399510000|2020-11-26 14:05:10|2528.25|2528.25|2528.81|2528.81|2528.81|2528.81|2528.25|2528.25|0
1606399520000|2020-11-26 14:05:20|2528.98|2528.98|2529.35|2529.35|2529.35|2529.35|2528.98|2528.98|0
1606399530000|2020-11-26 14:05:30|2529.4|2529.4|2530.95|2530.95|2530.95|2530.95|2529.4|2529.4|0
1606399540000|2020-11-26 14:05:40|2531.08|2531.08|2531.98|2531.98|2531.98|2531.98|2531.08|2531.08|0
1606399550000|2020-11-26 14:05:50|2532.26|2532.26|2532.26|2532.26|2532.26|2532.26|2532.26|2532.26|0
1606399560000|2020-11-26 14:06:00|2532.44|2532.44|2532.27|2532.27|2532.44|2532.44|2532.26|2532.26|0
1606399570000|2020-11-26 14:06:10|2532.25|2532.25|2531.89|2531.89|2532.51|2532.51|2531.89|2531.89|0
1606399580000|2020-11-26 14:06:20|2531.99|2531.99|2532.37|2532.37|2532.37|2532.37|2531.92|2531.92|0
1606399590000|2020-11-26 14:06:30|2532.21|2532.21|2532.15|2532.15|2532.21|2532.21|2532.03|2532.03|0
1606399600000|2020-11-26 14:06:40|2532.09|2532.09|2532.54|2532.54|2532.54|2532.54|2532.09|2532.09|0
1606399610000|2020-11-26 14:06:50|2532.77|2532.77|2532.94|2532.94|2533.11|2533.11|2532.77|2532.77|0
1606399620000|2020-11-26 14:07:00|2532.98|2532.98|2533.29|2533.29|2533.29|2533.29|2532.98|2532.98|0
1606399630000|2020-11-26 14:07:10|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|0
1606399640000|2020-11-26 14:07:20|2533.57|2533.57|2533.18|2533.18|2533.57|2533.57|2533.12|2533.12|0
1606399650000|2020-11-26 14:07:30|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|0
1606399660000|2020-11-26 14:07:40|2533.18|2533.18|2533.21|2533.21|2533.34|2533.34|2533.01|2533.01|0
1606399670000|2020-11-26 14:07:50|2533.26|2533.26|2533.87|2533.87|2533.87|2533.87|2533.26|2533.26|0
1606399680000|2020-11-26 14:08:00|2533.84|2533.84|2533.46|2533.46|2533.84|2533.84|2533.46|2533.46|0
1606399690000|2020-11-26 14:08:10|2533.79|2533.79|2533.56|2533.56|2533.79|2533.79|2533.44|2533.44|0
1606399700000|2020-11-26 14:08:20|2533.73|2533.73|2533.06|2533.06|2533.73|2533.73|2533.06|2533.06|0
1606399710000|2020-11-26 14:08:30|2533.24|2533.24|2533.34|2533.34|2533.34|2533.34|2533.24|2533.24|0
1606399720000|2020-11-26 14:08:40|2533.23|2533.23|2533.39|2533.39|2533.39|2533.39|2533.17|2533.17|0
1606399730000|2020-11-26 14:08:50|2533.45|2533.45|2533.65|2533.65|2533.65|2533.65|2533.45|2533.45|0
1606399740000|2020-11-26 14:09:00|2533.49|2533.49|2533.49|2533.49|2533.49|2533.49|2533.49|2533.49|0
1606399750000|2020-11-26 14:09:10|2533.32|2533.32|2533.15|2533.15|2533.32|2533.32|2533.15|2533.15|0
1606399760000|2020-11-26 14:09:20|2533.14|2533.14|2533.1|2533.1|2533.14|2533.14|2532.94|2532.94|0
1606399770000|2020-11-26 14:09:30|2532.99|2532.99|2532.62|2532.62|2532.99|2532.99|2532.62|2532.62|0
1606399780000|2020-11-26 14:09:40|2532.95|2532.95|2532.87|2532.87|2533.03|2533.03|2532.87|2532.87|0
1606399790000|2020-11-26 14:09:50|2532.64|2532.64|2531.81|2531.81|2532.68|2532.68|2531.81|2531.81|0
1606399800000|2020-11-26 14:10:00|2531.98|2531.98|2532.54|2532.54|2532.54|2532.54|2531.98|2531.98|0
1606399810000|2020-11-26 14:10:10|2532.65|2532.65|2532.88|2532.88|2532.88|2532.88|2532.65|2532.65|0
1606399820000|2020-11-26 14:10:20|2533.04|2533.04|2533.39|2533.39|2533.39|2533.39|2533.04|2533.04|0
1606399830000|2020-11-26 14:10:30|2533.41|2533.41|2533.29|2533.29|2533.41|2533.41|2533.29|2533.29|0
1606399840000|2020-11-26 14:10:40|2533.24|2533.24|2533.27|2533.27|2533.27|2533.27|2533.1|2533.1|0
1606399860000|2020-11-26 14:11:00|2533.26|2533.26|2532.81|2532.81|2533.26|2533.26|2532.81|2532.81|0
1606399870000|2020-11-26 14:11:10|2532.69|2532.69|2532.41|2532.41|2532.69|2532.69|2532.3|2532.3|0
1606399880000|2020-11-26 14:11:20|2532.58|2532.58|2532.58|2532.58|2532.58|2532.58|2532.58|2532.58|0
1606399890000|2020-11-26 14:11:30|2532.25|2532.25|2532.3|2532.3|2532.3|2532.3|2532.25|2532.25|0
1606399900000|2020-11-26 14:11:40|2532.63|2532.63|2532.91|2532.91|2532.91|2532.91|2532.51|2532.51|0
1606399910000|2020-11-26 14:11:50|2532.95|2532.95|2533.49|2533.49|2533.49|2533.49|2532.95|2532.95|0
1606399920000|2020-11-26 14:12:00|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|2533.45|0
1606399930000|2020-11-26 14:12:10|2533.36|2533.36|2533.53|2533.53|2533.53|2533.53|2533.19|2533.19|0
1606399940000|2020-11-26 14:12:20|2533.86|2533.86|2533.8|2533.8|2533.86|2533.86|2533.8|2533.8|0
1606399950000|2020-11-26 14:12:30|2534.26|2534.26|2534.31|2534.31|2534.31|2534.31|2534.26|2534.26|0
1606399960000|2020-11-26 14:12:40|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|0
1606399970000|2020-11-26 14:12:50|2534.28|2534.28|2534.09|2534.09|2534.28|2534.28|2534.05|2534.05|0
1606399980000|2020-11-26 14:13:00|2534.26|2534.26|2534.13|2534.13|2534.3|2534.3|2534.13|2534.13|0
1606399990000|2020-11-26 14:13:10|2534.46|2534.46|2534.91|2534.91|2535.02|2535.02|2534.46|2534.46|0
1606400000000|2020-11-26 14:13:20|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|0
1606400010000|2020-11-26 14:13:30|2535.19|2535.19|2535.2|2535.2|2535.42|2535.42|2535.19|2535.19|0
1606400020000|2020-11-26 14:13:40|2535.22|2535.22|2535.05|2535.05|2535.22|2535.22|2535.05|2535.05|0
1606400030000|2020-11-26 14:13:50|2535.28|2535.28|2535.4|2535.4|2535.4|2535.4|2535.28|2535.28|0
1606400040000|2020-11-26 14:14:00|2535.23|2535.23|2535.39|2535.39|2535.4|2535.4|2535.22|2535.22|0
1606400060000|2020-11-26 14:14:20|2535.45|2535.45|2534.55|2534.55|2535.45|2535.45|2534.55|2534.55|0
1606400070000|2020-11-26 14:14:30|2534.49|2534.49|2534.03|2534.03|2534.49|2534.49|2533.99|2533.99|0
1606400090000|2020-11-26 14:14:50|2534.26|2534.26|2534.67|2534.67|2534.67|2534.67|2534.26|2534.26|0
1606400100000|2020-11-26 14:15:00|2534.6|2534.6|2534.43|2534.43|2534.67|2534.67|2534.43|2534.43|0
1606400110000|2020-11-26 14:15:10|2534.32|2534.32|2534.47|2534.47|2534.49|2534.49|2534.11|2534.11|0
1606400120000|2020-11-26 14:15:20|2534.3|2534.3|2534.08|2534.08|2534.3|2534.3|2533.97|2533.97|0
1606400130000|2020-11-26 14:15:30|2534.02|2534.02|2533.69|2533.69|2534.02|2534.02|2533.69|2533.69|0
1606400140000|2020-11-26 14:15:40|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|2533.86|0
1606400160000|2020-11-26 14:16:00|2533.81|2533.81|2533.81|2533.81|2533.81|2533.81|2533.65|2533.65|0
1606400170000|2020-11-26 14:16:10|2533.98|2533.98|2533.98|2533.98|2533.98|2533.98|2533.98|2533.98|0
1606400180000|2020-11-26 14:16:20|2533.81|2533.81|2533.9|2533.9|2533.9|2533.9|2533.81|2533.81|0
1606400190000|2020-11-26 14:16:30|2533.85|2533.85|2532.54|2532.54|2533.85|2533.85|2532.49|2532.49|0
1606400200000|2020-11-26 14:16:40|2532.53|2532.53|2532.54|2532.54|2532.54|2532.54|2532.53|2532.53|0
1606400230000|2020-11-26 14:17:10|2532.37|2532.37|2532.31|2532.31|2532.37|2532.37|2532.31|2532.31|0
1606400240000|2020-11-26 14:17:20|2532.26|2532.26|2532.22|2532.22|2532.26|2532.26|2532.22|2532.22|0
1606400250000|2020-11-26 14:17:30|2532.25|2532.25|2532.64|2532.64|2532.7|2532.7|2532.25|2532.25|0
1606400260000|2020-11-26 14:17:40|2532.65|2532.65|2532.64|2532.64|2532.65|2532.65|2532.64|2532.64|0
1606400270000|2020-11-26 14:17:50|2532.87|2532.87|2532.65|2532.65|2532.87|2532.87|2532.65|2532.65|0
1606400280000|2020-11-26 14:18:00|2532.59|2532.59|2532.14|2532.14|2532.59|2532.59|2532.14|2532.14|0
1606400290000|2020-11-26 14:18:10|2531.8|2531.8|2531.47|2531.47|2531.8|2531.8|2531.47|2531.47|0
1606400310000|2020-11-26 14:18:30|2531.64|2531.64|2531.86|2531.86|2531.86|2531.86|2531.64|2531.64|0
1606400320000|2020-11-26 14:18:40|2531.75|2531.75|2531.86|2531.86|2531.86|2531.86|2531.75|2531.75|0
1606400330000|2020-11-26 14:18:50|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|0
1606400340000|2020-11-26 14:19:00|2532.08|2532.08|2532.32|2532.32|2532.32|2532.32|2532.08|2532.08|0
1606400350000|2020-11-26 14:19:10|2532.34|2532.34|2531.84|2531.84|2532.34|2532.34|2531.84|2531.84|0
1606400360000|2020-11-26 14:19:20|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|0
1606400370000|2020-11-26 14:19:30|2531.84|2531.84|2531.84|2531.84|2531.84|2531.84|2531.84|2531.84|0
1606400380000|2020-11-26 14:19:40|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|2531.9|0
1606400390000|2020-11-26 14:19:50|2531.79|2531.79|2531.79|2531.79|2531.96|2531.96|2531.79|2531.79|0
1606400400000|2020-11-26 14:20:00|2532.12|2532.12|2532.23|2532.23|2532.23|2532.23|2532.12|2532.12|0
1606400410000|2020-11-26 14:20:10|2532.35|2532.35|2532.46|2532.46|2532.46|2532.46|2532.35|2532.35|0
1606400420000|2020-11-26 14:20:20|2532.63|2532.63|2532.85|2532.85|2532.85|2532.85|2532.63|2532.63|0
1606400430000|2020-11-26 14:20:30|2532.69|2532.69|2534.14|2534.14|2534.14|2534.14|2532.69|2532.69|0
1606400440000|2020-11-26 14:20:40|2534.15|2534.15|2534.77|2534.77|2534.77|2534.77|2534.15|2534.15|0
1606400450000|2020-11-26 14:20:50|2534.76|2534.76|2534.77|2534.77|2534.77|2534.77|2534.76|2534.76|0
1606400460000|2020-11-26 14:21:00|2534.72|2534.72|2534.31|2534.31|2534.89|2534.89|2534.31|2534.31|0
1606400470000|2020-11-26 14:21:10|2534.14|2534.14|2534.13|2534.13|2534.18|2534.18|2534.13|2534.13|0
1606400480000|2020-11-26 14:21:20|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1606400490000|2020-11-26 14:21:30|2534.41|2534.41|2534.45|2534.45|2534.45|2534.45|2534.41|2534.41|0
1606400500000|2020-11-26 14:21:40|2534.68|2534.68|2534.3|2534.3|2534.7|2534.7|2534.29|2534.29|0
1606400510000|2020-11-26 14:21:50|2534.28|2534.28|2534.53|2534.53|2534.53|2534.53|2534.28|2534.28|0
1606400520000|2020-11-26 14:22:00|2534.52|2534.52|2534.3|2534.3|2534.52|2534.52|2534.3|2534.3|0
1606400530000|2020-11-26 14:22:10|2534.18|2534.18|2534.01|2534.01|2534.18|2534.18|2533.97|2533.97|0
1606400540000|2020-11-26 14:22:20|2533.84|2533.84|2533.87|2533.87|2533.87|2533.87|2533.84|2533.84|0
1606400550000|2020-11-26 14:22:30|2533.7|2533.7|2533.74|2533.74|2533.74|2533.74|2533.7|2533.7|0
1606400560000|2020-11-26 14:22:40|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|0
1606400570000|2020-11-26 14:22:50|2533.85|2533.85|2534.47|2534.47|2534.47|2534.47|2533.8|2533.8|0
1606400580000|2020-11-26 14:23:00|2534.64|2534.64|2534.47|2534.47|2534.64|2534.64|2534.47|2534.47|0
1606400590000|2020-11-26 14:23:10|2534.44|2534.44|2533.9|2533.9|2534.44|2534.44|2533.89|2533.89|0
1606400600000|2020-11-26 14:23:20|2533.79|2533.79|2533.67|2533.67|2533.79|2533.79|2533.66|2533.66|0
1606400620000|2020-11-26 14:23:40|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|0
1606400630000|2020-11-26 14:23:50|2533.5|2533.5|2533.51|2533.51|2533.51|2533.51|2533.45|2533.45|0
1606400640000|2020-11-26 14:24:00|2533.47|2533.47|2532.48|2532.48|2533.47|2533.47|2532.48|2532.48|0
1606400650000|2020-11-26 14:24:10|2532.43|2532.43|2532.55|2532.55|2532.63|2532.63|2532.43|2532.43|0
1606400660000|2020-11-26 14:24:20|2532.71|2532.71|2532.71|2532.71|2532.88|2532.88|2532.71|2532.71|0
1606400670000|2020-11-26 14:24:30|2532.88|2532.88|2532.82|2532.82|2532.88|2532.88|2532.82|2532.82|0
1606400680000|2020-11-26 14:24:40|2532.54|2532.54|2532.54|2532.54|2532.54|2532.54|2532.54|2532.54|0
1606400690000|2020-11-26 14:24:50|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|2532.37|0
1606400700000|2020-11-26 14:25:00|2532.39|2532.39|2532.33|2532.33|2532.39|2532.39|2532.06|2532.06|0
1606400710000|2020-11-26 14:25:10|2532.27|2532.27|2532.82|2532.82|2532.82|2532.82|2532.27|2532.27|0
1606400720000|2020-11-26 14:25:20|2533.03|2533.03|2532.52|2532.52|2533.17|2533.17|2532.52|2532.52|0
1606400730000|2020-11-26 14:25:30|2532.47|2532.47|2532.19|2532.19|2532.47|2532.47|2532.18|2532.18|0
1606400740000|2020-11-26 14:25:40|2532.14|2532.14|2531.48|2531.48|2532.14|2532.14|2531.48|2531.48|0
1606400750000|2020-11-26 14:25:50|2531.49|2531.49|2531.08|2531.08|2531.49|2531.49|2531.08|2531.08|0
1606400760000|2020-11-26 14:26:00|2530.91|2530.91|2530.93|2530.93|2530.93|2530.93|2530.76|2530.76|0
1606400770000|2020-11-26 14:26:10|2531.1|2531.1|2531.21|2531.21|2531.21|2531.21|2531.1|2531.1|0
1606400780000|2020-11-26 14:26:20|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|0
1606400790000|2020-11-26 14:26:30|2531.27|2531.27|2531.27|2531.27|2531.27|2531.27|2531.27|2531.27|0
1606400800000|2020-11-26 14:26:40|2531.44|2531.44|2531.6|2531.6|2531.6|2531.6|2531.44|2531.44|0
1606400810000|2020-11-26 14:26:50|2531.44|2531.44|2531.32|2531.32|2531.44|2531.44|2531.32|2531.32|0
1606400830000|2020-11-26 14:27:10|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|2531.38|0
1606400840000|2020-11-26 14:27:20|2531.34|2531.34|2531.4|2531.4|2531.4|2531.4|2531.34|2531.34|0
1606400850000|2020-11-26 14:27:30|2531.45|2531.45|2531.97|2531.97|2532.03|2532.03|2531.45|2531.45|0
1606400860000|2020-11-26 14:27:40|2531.85|2531.85|2532.01|2532.01|2532.01|2532.01|2531.81|2531.81|0
1606400870000|2020-11-26 14:27:50|2532.18|2532.18|2532.01|2532.01|2532.29|2532.29|2532.01|2532.01|0
1606400880000|2020-11-26 14:28:00|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|0
1606400890000|2020-11-26 14:28:10|2532.18|2532.18|2532.63|2532.63|2532.63|2532.63|2532.18|2532.18|0
1606400900000|2020-11-26 14:28:20|2532.92|2532.92|2533.66|2533.66|2533.66|2533.66|2532.92|2532.92|0
1606400910000|2020-11-26 14:28:30|2533.92|2533.92|2534.47|2534.47|2534.47|2534.47|2533.92|2533.92|0
1606400920000|2020-11-26 14:28:40|2534.48|2534.48|2534.51|2534.51|2534.53|2534.53|2534.48|2534.48|0
1606400930000|2020-11-26 14:28:50|2534.74|2534.74|2534.84|2534.84|2534.85|2534.85|2534.74|2534.74|0
1606400940000|2020-11-26 14:29:00|2534.86|2534.86|2535.2|2535.2|2535.2|2535.2|2534.86|2534.86|0
1606400950000|2020-11-26 14:29:10|2535.31|2535.31|2535.31|2535.31|2535.54|2535.54|2535.31|2535.31|0
1606400970000|2020-11-26 14:29:30|2535.33|2535.33|2535.28|2535.28|2535.33|2535.33|2535.28|2535.28|0
1606400980000|2020-11-26 14:29:40|2535.22|2535.22|2535.07|2535.07|2535.22|2535.22|2535.07|2535.07|0
1606400990000|2020-11-26 14:29:50|2535.01|2535.01|2534.96|2534.96|2535.01|2535.01|2534.96|2534.96|0
1606401000000|2020-11-26 14:30:00|2534.87|2534.87|2535.05|2535.05|2535.05|2535.05|2534.87|2534.87|0
1606401010000|2020-11-26 14:30:10|2535.21|2535.21|2535.12|2535.12|2535.34|2535.34|2535.12|2535.12|0
1606401020000|2020-11-26 14:30:20|2535|2535|2534.12|2534.12|2535|2535|2534.12|2534.12|0
1606401030000|2020-11-26 14:30:30|2534.14|2534.14|2534|2534|2534.25|2534.25|2534|2534|0
1606401040000|2020-11-26 14:30:40|2534.16|2534.16|2534.69|2534.69|2534.69|2534.69|2534.16|2534.16|0
1606401050000|2020-11-26 14:30:50|2534.58|2534.58|2535.34|2535.34|2535.34|2535.34|2534.58|2534.58|0
1606401060000|2020-11-26 14:31:00|2535.4|2535.4|2535.44|2535.44|2535.77|2535.77|2535.4|2535.4|0
1606401070000|2020-11-26 14:31:10|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|0
1606401080000|2020-11-26 14:31:20|2535.44|2535.44|2535.4|2535.4|2535.44|2535.44|2535.23|2535.23|0
1606401090000|2020-11-26 14:31:30|2535.44|2535.44|2535.42|2535.42|2535.44|2535.44|2535.41|2535.41|0
1606401100000|2020-11-26 14:31:40|2535.58|2535.58|2536.07|2536.07|2536.07|2536.07|2535.58|2535.58|0
1606401130000|2020-11-26 14:32:10|2536.02|2536.02|2535.34|2535.34|2536.02|2536.02|2535.34|2535.34|0
1606401140000|2020-11-26 14:32:20|2535.5|2535.5|2535.62|2535.62|2535.62|2535.62|2535.5|2535.5|0
1606401150000|2020-11-26 14:32:30|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|0
1606401160000|2020-11-26 14:32:40|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|2535.76|0
1606401170000|2020-11-26 14:32:50|2535.82|2535.82|2535.86|2535.86|2535.86|2535.86|2535.82|2535.82|0
1606401180000|2020-11-26 14:33:00|2535.92|2535.92|2535.48|2535.48|2535.98|2535.98|2535.47|2535.47|0
1606401190000|2020-11-26 14:33:10|2535.18|2535.18|2534.67|2534.67|2535.18|2535.18|2534.63|2534.63|0
1606401200000|2020-11-26 14:33:20|2534.51|2534.51|2534.46|2534.46|2534.51|2534.51|2534.42|2534.42|0
1606401210000|2020-11-26 14:33:30|2534.41|2534.41|2534.3|2534.3|2534.41|2534.41|2534.3|2534.3|0
1606401220000|2020-11-26 14:33:40|2534.26|2534.26|2533.77|2533.77|2534.26|2534.26|2533.77|2533.77|0
1606401230000|2020-11-26 14:33:50|2533.72|2533.72|2533.46|2533.46|2533.78|2533.78|2533.46|2533.46|0
1606401240000|2020-11-26 14:34:00|2533.3|2533.3|2533.35|2533.35|2533.35|2533.35|2533.3|2533.3|0
1606401250000|2020-11-26 14:34:10|2533.24|2533.24|2532.93|2532.93|2533.24|2533.24|2532.85|2532.85|0
1606401260000|2020-11-26 14:34:20|2532.77|2532.77|2533.27|2533.27|2533.27|2533.27|2532.77|2532.77|0
1606401270000|2020-11-26 14:34:30|2533.31|2533.31|2534.55|2534.55|2534.55|2534.55|2533.31|2533.31|0
1606401280000|2020-11-26 14:34:40|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|0
1606401290000|2020-11-26 14:34:50|2534.44|2534.44|2533.19|2533.19|2534.44|2534.44|2533.19|2533.19|0
1606401300000|2020-11-26 14:35:00|2533.2|2533.2|2532.62|2532.62|2533.2|2533.2|2532.62|2532.62|0
1606401310000|2020-11-26 14:35:10|2532.5|2532.5|2532.22|2532.22|2532.5|2532.5|2532.19|2532.19|0
1606401320000|2020-11-26 14:35:20|2532.38|2532.38|2532.55|2532.55|2532.55|2532.55|2532.38|2532.38|0
1606401330000|2020-11-26 14:35:30|2532.39|2532.39|2532.44|2532.44|2532.44|2532.44|2532.39|2532.39|0
1606401340000|2020-11-26 14:35:40|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|0
1606401350000|2020-11-26 14:35:50|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|0
1606401360000|2020-11-26 14:36:00|2532.83|2532.83|2533.16|2533.16|2533.16|2533.16|2532.83|2532.83|0
1606401370000|2020-11-26 14:36:10|2532.99|2532.99|2532.99|2532.99|2532.99|2532.99|2532.99|2532.99|0
1606401380000|2020-11-26 14:36:20|2533.03|2533.03|2532.97|2532.97|2533.03|2533.03|2532.97|2532.97|0
1606401390000|2020-11-26 14:36:30|2532.91|2532.91|2532.52|2532.52|2532.91|2532.91|2532.35|2532.35|0
1606401400000|2020-11-26 14:36:40|2532.46|2532.46|2532.29|2532.29|2532.46|2532.46|2532.29|2532.29|0
1606401420000|2020-11-26 14:37:00|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.12|2532.12|0
1606401430000|2020-11-26 14:37:10|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|0
1606401440000|2020-11-26 14:37:20|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|2532.51|0
1606401450000|2020-11-26 14:37:30|2532.45|2532.45|2532.23|2532.23|2532.45|2532.45|2532.23|2532.23|0
1606401460000|2020-11-26 14:37:40|2532.25|2532.25|2532.21|2532.21|2532.25|2532.25|2532.21|2532.21|0
1606401470000|2020-11-26 14:37:50|2532.38|2532.38|2532.56|2532.56|2532.56|2532.56|2532.38|2532.38|0
1606401480000|2020-11-26 14:38:00|2532.57|2532.57|2532.44|2532.44|2532.57|2532.57|2532.28|2532.28|0
1606401490000|2020-11-26 14:38:10|2532.39|2532.39|2532.16|2532.16|2532.39|2532.39|2532.16|2532.16|0
1606401500000|2020-11-26 14:38:20|2532.18|2532.18|2532.58|2532.58|2532.58|2532.58|2532.18|2532.18|0
1606401510000|2020-11-26 14:38:30|2532.41|2532.41|2532.81|2532.81|2532.81|2532.81|2532.41|2532.41|0
1606401520000|2020-11-26 14:38:40|2532.92|2532.92|2533.4|2533.4|2533.4|2533.4|2532.92|2532.92|0
1606401540000|2020-11-26 14:39:00|2533.41|2533.41|2533.58|2533.58|2533.58|2533.58|2533.41|2533.41|0
1606401560000|2020-11-26 14:39:20|2533.59|2533.59|2533.9|2533.9|2533.9|2533.9|2533.26|2533.26|0
1606401570000|2020-11-26 14:39:30|2533.84|2533.84|2533.63|2533.63|2533.88|2533.88|2533.63|2533.63|0
1606401580000|2020-11-26 14:39:40|2533.6|2533.6|2533.85|2533.85|2533.85|2533.85|2533.6|2533.6|0
1606401590000|2020-11-26 14:39:50|2533.89|2533.89|2533.74|2533.74|2533.89|2533.89|2533.73|2533.73|0
1606401600000|2020-11-26 14:40:00|2533.57|2533.57|2533.89|2533.89|2533.89|2533.89|2533.51|2533.51|0
1606401620000|2020-11-26 14:40:20|2534.12|2534.12|2533.84|2533.84|2534.12|2534.12|2533.72|2533.72|0
1606401630000|2020-11-26 14:40:30|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|0
1606401640000|2020-11-26 14:40:40|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|2533.9|0
1606401650000|2020-11-26 14:40:50|2533.96|2533.96|2534.53|2534.53|2534.53|2534.53|2533.96|2533.96|0
1606401660000|2020-11-26 14:41:00|2534.65|2534.65|2534.65|2534.65|2534.76|2534.76|2534.65|2534.65|0
1606401670000|2020-11-26 14:41:10|2534.67|2534.67|2534.5|2534.5|2534.67|2534.67|2534.5|2534.5|0
1606401680000|2020-11-26 14:41:20|2534.46|2534.46|2534.38|2534.38|2534.46|2534.46|2534.35|2534.35|0
1606401690000|2020-11-26 14:41:30|2534.5|2534.5|2534.73|2534.73|2534.76|2534.76|2534.5|2534.5|0
1606401700000|2020-11-26 14:41:40|2534.68|2534.68|2534.41|2534.41|2534.76|2534.76|2534.41|2534.41|0
1606401710000|2020-11-26 14:41:50|2534.4|2534.4|2534.19|2534.19|2534.4|2534.4|2534.19|2534.19|0
1606401720000|2020-11-26 14:42:00|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|0
1606401730000|2020-11-26 14:42:10|2533.97|2533.97|2534.08|2534.08|2534.08|2534.08|2533.97|2533.97|0
1606401740000|2020-11-26 14:42:20|2534.2|2534.2|2535|2535|2535|2535|2534.2|2534.2|0
1606401750000|2020-11-26 14:42:30|2534.94|2534.94|2535.58|2535.58|2535.58|2535.58|2534.94|2534.94|0
1606401760000|2020-11-26 14:42:40|2535.47|2535.47|2535.32|2535.32|2535.48|2535.48|2535.31|2535.31|0
1606401770000|2020-11-26 14:42:50|2535.29|2535.29|2536.48|2536.48|2536.48|2536.48|2535.29|2535.29|0
1606401780000|2020-11-26 14:43:00|2536.65|2536.65|2536.66|2536.66|2536.83|2536.83|2536.65|2536.65|0
1606401790000|2020-11-26 14:43:10|2536.49|2536.49|2536.69|2536.69|2536.69|2536.69|2536.46|2536.46|0
1606401800000|2020-11-26 14:43:20|2536.63|2536.63|2536.35|2536.35|2536.63|2536.63|2536.35|2536.35|0
1606401810000|2020-11-26 14:43:30|2536.26|2536.26|2535.93|2535.93|2536.26|2536.26|2535.93|2535.93|0
1606401820000|2020-11-26 14:43:40|2536.09|2536.09|2536.24|2536.24|2536.25|2536.25|2536.09|2536.09|0
1606401830000|2020-11-26 14:43:50|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|0
1606401840000|2020-11-26 14:44:00|2536.13|2536.13|2535.66|2535.66|2536.13|2536.13|2535.61|2535.61|0
1606401850000|2020-11-26 14:44:10|2535.71|2535.71|2535.73|2535.73|2535.73|2535.73|2535.69|2535.69|0
1606401860000|2020-11-26 14:44:20|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|0
1606401870000|2020-11-26 14:44:30|2536.24|2536.24|2536.99|2536.99|2537.1|2537.1|2536.08|2536.08|0
1606401880000|2020-11-26 14:44:40|2537.03|2537.03|2537.21|2537.21|2537.21|2537.21|2537.03|2537.03|0
1606401890000|2020-11-26 14:44:50|2537.71|2537.71|2537.83|2537.83|2537.88|2537.88|2537.55|2537.55|0
1606401900000|2020-11-26 14:45:00|2537.66|2537.66|2537.68|2537.68|2537.69|2537.69|2537.66|2537.66|0
1606401910000|2020-11-26 14:45:10|2537.66|2537.66|2537.88|2537.88|2537.88|2537.88|2537.66|2537.66|0
1606401920000|2020-11-26 14:45:20|2537.71|2537.71|2537.66|2537.66|2537.71|2537.71|2537.66|2537.66|0
1606401930000|2020-11-26 14:45:30|2537.71|2537.71|2537.56|2537.56|2537.77|2537.77|2537.55|2537.55|0
1606401940000|2020-11-26 14:45:40|2537.58|2537.58|2537.75|2537.75|2537.75|2537.75|2537.58|2537.58|0
1606401950000|2020-11-26 14:45:50|2537.76|2537.76|2537.29|2537.29|2537.76|2537.76|2537.27|2537.27|0
1606401960000|2020-11-26 14:46:00|2537.13|2537.13|2537.13|2537.13|2537.13|2537.13|2537.13|2537.13|0
1606401970000|2020-11-26 14:46:10|2537.07|2537.07|2537.41|2537.41|2537.41|2537.41|2537.07|2537.07|0
1606401980000|2020-11-26 14:46:20|2537.42|2537.42|2537.59|2537.59|2537.59|2537.59|2537.42|2537.42|0
1606401990000|2020-11-26 14:46:30|2537.7|2537.7|2537.37|2537.37|2537.7|2537.7|2537.37|2537.37|0
1606402000000|2020-11-26 14:46:40|2537.2|2537.2|2537.43|2537.43|2537.43|2537.43|2537.2|2537.2|0
1606402010000|2020-11-26 14:46:50|2537.54|2537.54|2537.43|2537.43|2537.54|2537.54|2537.43|2537.43|0
1606402020000|2020-11-26 14:47:00|2537.26|2537.26|2536.56|2536.56|2537.26|2537.26|2536.54|2536.54|0
1606402030000|2020-11-26 14:47:10|2536.55|2536.55|2536.3|2536.3|2536.55|2536.55|2536.3|2536.3|0
1606402040000|2020-11-26 14:47:20|2536.24|2536.24|2535.71|2535.71|2536.24|2536.24|2535.68|2535.68|0
1606402050000|2020-11-26 14:47:30|2535.66|2535.66|2535.49|2535.49|2535.66|2535.66|2535.49|2535.49|0
1606402060000|2020-11-26 14:47:40|2535.41|2535.41|2535.35|2535.35|2535.41|2535.41|2535.35|2535.35|0
1606402070000|2020-11-26 14:47:50|2535.31|2535.31|2535.31|2535.31|2535.31|2535.31|2535.31|2535.31|0
1606402080000|2020-11-26 14:48:00|2535.39|2535.39|2536.02|2536.02|2536.02|2536.02|2535.35|2535.35|0
1606402090000|2020-11-26 14:48:10|2536.1|2536.1|2535.61|2535.61|2536.16|2536.16|2535.61|2535.61|0
1606402100000|2020-11-26 14:48:20|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|0
1606402110000|2020-11-26 14:48:30|2535.72|2535.72|2535.52|2535.52|2535.73|2535.73|2535.52|2535.52|0
1606402120000|2020-11-26 14:48:40|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|2535.18|0
1606402130000|2020-11-26 14:48:50|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|0
1606402140000|2020-11-26 14:49:00|2535.09|2535.09|2535.11|2535.11|2535.11|2535.11|2535.05|2535.05|0
1606402150000|2020-11-26 14:49:10|2535.28|2535.28|2535.61|2535.61|2535.61|2535.61|2535.28|2535.28|0
1606402160000|2020-11-26 14:49:20|2535.55|2535.55|2535.3|2535.3|2535.55|2535.55|2535.13|2535.13|0
1606402170000|2020-11-26 14:49:30|2535.13|2535.13|2535.58|2535.58|2535.58|2535.58|2535.13|2535.13|0
1606402180000|2020-11-26 14:49:40|2535.65|2535.65|2536.13|2536.13|2536.13|2536.13|2535.65|2535.65|0
1606402190000|2020-11-26 14:49:50|2536.09|2536.09|2535.55|2535.55|2536.09|2536.09|2535.55|2535.55|0
1606402200000|2020-11-26 14:50:00|2535.54|2535.54|2536.1|2536.1|2536.22|2536.22|2535.38|2535.38|0
1606402210000|2020-11-26 14:50:10|2535.99|2535.99|2535.91|2535.91|2535.99|2535.99|2535.78|2535.78|0
1606402220000|2020-11-26 14:50:20|2535.85|2535.85|2534.93|2534.93|2535.85|2535.85|2534.93|2534.93|0
1606402230000|2020-11-26 14:50:30|2534.82|2534.82|2534.52|2534.52|2534.82|2534.82|2534.52|2534.52|0
1606402240000|2020-11-26 14:50:40|2534.35|2534.35|2534.02|2534.02|2534.35|2534.35|2534.02|2534.02|0
1606402250000|2020-11-26 14:50:50|2533.85|2533.85|2534|2534|2534|2534|2533.84|2533.84|0
1606402260000|2020-11-26 14:51:00|2533.92|2533.92|2533.42|2533.42|2533.92|2533.92|2533.42|2533.42|0
1606402270000|2020-11-26 14:51:10|2533.25|2533.25|2533.47|2533.47|2533.53|2533.53|2533.25|2533.25|0
1606402280000|2020-11-26 14:51:20|2533.41|2533.41|2533.34|2533.34|2533.52|2533.52|2533.17|2533.17|0
1606402290000|2020-11-26 14:51:30|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|0
1606402300000|2020-11-26 14:51:40|2533.35|2533.35|2534.03|2534.03|2534.03|2534.03|2533.19|2533.19|0
1606402310000|2020-11-26 14:51:50|2534.06|2534.06|2534.06|2534.06|2534.06|2534.06|2534.06|2534.06|0
1606402320000|2020-11-26 14:52:00|2534.01|2534.01|2534.21|2534.21|2534.21|2534.21|2533.95|2533.95|0
1606402330000|2020-11-26 14:52:10|2534.29|2534.29|2534.97|2534.97|2534.97|2534.97|2534.25|2534.25|0
1606402340000|2020-11-26 14:52:20|2534.96|2534.96|2534.18|2534.18|2534.99|2534.99|2534.18|2534.18|0
1606402350000|2020-11-26 14:52:30|2534.01|2534.01|2533.92|2533.92|2534.09|2534.09|2533.92|2533.92|0
1606402360000|2020-11-26 14:52:40|2533.87|2533.87|2534.42|2534.42|2534.42|2534.42|2533.86|2533.86|0
1606402370000|2020-11-26 14:52:50|2534.58|2534.58|2534.25|2534.25|2534.58|2534.58|2534.25|2534.25|0
1606402380000|2020-11-26 14:53:00|2534.26|2534.26|2534.09|2534.09|2534.26|2534.26|2534.09|2534.09|0
1606402390000|2020-11-26 14:53:10|2534.21|2534.21|2533.32|2533.32|2534.21|2534.21|2533.32|2533.32|0
1606402400000|2020-11-26 14:53:20|2533.31|2533.31|2533.31|2533.31|2533.48|2533.48|2533.31|2533.31|0
1606402410000|2020-11-26 14:53:30|2533.48|2533.48|2533.33|2533.33|2533.48|2533.48|2533.33|2533.33|0
1606402420000|2020-11-26 14:53:40|2533.22|2533.22|2532.61|2532.61|2533.22|2533.22|2532.61|2532.61|0
1606402430000|2020-11-26 14:53:50|2532.78|2532.78|2532.87|2532.87|2532.93|2532.93|2532.76|2532.76|0
1606402440000|2020-11-26 14:54:00|2532.76|2532.76|2531.94|2531.94|2532.76|2532.76|2531.94|2531.94|0
1606402450000|2020-11-26 14:54:10|2531.83|2531.83|2531.55|2531.55|2531.83|2531.83|2531.55|2531.55|0
1606402460000|2020-11-26 14:54:20|2531.39|2531.39|2530.83|2530.83|2531.43|2531.43|2530.83|2530.83|0
1606402470000|2020-11-26 14:54:30|2530.67|2530.67|2530.72|2530.72|2530.83|2530.83|2530.67|2530.67|0
1606402480000|2020-11-26 14:54:40|2530.76|2530.76|2530.33|2530.33|2530.87|2530.87|2530.33|2530.33|0
1606402490000|2020-11-26 14:54:50|2530.5|2530.5|2530.5|2530.5|2530.72|2530.72|2530.39|2530.39|0
1606402500000|2020-11-26 14:55:00|2530.45|2530.45|2530.18|2530.18|2530.45|2530.45|2529.95|2529.95|0
1606402510000|2020-11-26 14:55:10|2530.19|2530.19|2530.14|2530.14|2530.19|2530.19|2530.02|2530.02|0
1606402520000|2020-11-26 14:55:20|2530.25|2530.25|2530|2530|2530.25|2530.25|2530|2530|0
1606402530000|2020-11-26 14:55:30|2530.18|2530.18|2530.34|2530.34|2530.4|2530.4|2530.18|2530.18|0
1606402540000|2020-11-26 14:55:40|2530.38|2530.38|2530.32|2530.32|2530.46|2530.46|2530.21|2530.21|0
1606402550000|2020-11-26 14:55:50|2530.66|2530.66|2530.45|2530.45|2530.66|2530.66|2530.45|2530.45|0
1606402560000|2020-11-26 14:56:00|2530.79|2530.79|2532.46|2532.46|2532.46|2532.46|2530.79|2530.79|0
1606402570000|2020-11-26 14:56:10|2532.5|2532.5|2532.28|2532.28|2532.5|2532.5|2532.28|2532.28|0
1606402580000|2020-11-26 14:56:20|2532.25|2532.25|2532.09|2532.09|2532.25|2532.25|2532.03|2532.03|0
1606402590000|2020-11-26 14:56:30|2532.03|2532.03|2532.03|2532.03|2532.03|2532.03|2532.03|2532.03|0
1606402600000|2020-11-26 14:56:40|2531.86|2531.86|2531.61|2531.61|2531.86|2531.86|2531.45|2531.45|0
1606402610000|2020-11-26 14:56:50|2531.56|2531.56|2531.78|2531.78|2531.78|2531.78|2531.56|2531.56|0
1606402620000|2020-11-26 14:57:00|2531.89|2531.89|2531.78|2531.78|2531.89|2531.89|2531.78|2531.78|0
1606402640000|2020-11-26 14:57:20|2531.94|2531.94|2532.84|2532.84|2532.84|2532.84|2531.94|2531.94|0
1606402650000|2020-11-26 14:57:30|2532.34|2532.34|2532.52|2532.52|2532.52|2532.52|2532.34|2532.34|0
1606402660000|2020-11-26 14:57:40|2532.46|2532.46|2532.4|2532.4|2532.46|2532.46|2532.4|2532.4|0
1606402670000|2020-11-26 14:57:50|2532.57|2532.57|2532.42|2532.42|2532.63|2532.63|2532.42|2532.42|0
1606402680000|2020-11-26 14:58:00|2532.43|2532.43|2531.77|2531.77|2532.43|2532.43|2531.77|2531.77|0
1606402690000|2020-11-26 14:58:10|2531.66|2531.66|2531.03|2531.03|2531.66|2531.66|2530.96|2530.96|0
1606402700000|2020-11-26 14:58:20|2530.87|2530.87|2531.03|2531.03|2531.03|2531.03|2530.87|2530.87|0
1606402710000|2020-11-26 14:58:30|2531.15|2531.15|2531.18|2531.18|2531.34|2531.34|2531.15|2531.15|0
1606402720000|2020-11-26 14:58:40|2531.01|2531.01|2530.8|2530.8|2531.01|2531.01|2530.8|2530.8|0
1606402730000|2020-11-26 14:58:50|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|2530.97|0
1606402740000|2020-11-26 14:59:00|2531.14|2531.14|2531.18|2531.18|2531.18|2531.18|2531.14|2531.14|0
1606402750000|2020-11-26 14:59:10|2530.84|2530.84|2530.79|2530.79|2530.84|2530.84|2530.79|2530.79|0
1606402760000|2020-11-26 14:59:20|2531.12|2531.12|2531.06|2531.06|2531.29|2531.29|2531.06|2531.06|0
1606402770000|2020-11-26 14:59:30|2530.95|2530.95|2530.79|2530.79|2530.95|2530.95|2530.79|2530.79|0
1606402780000|2020-11-26 14:59:40|2530.84|2530.84|2530.13|2530.13|2530.84|2530.84|2530.13|2530.13|0
1606402790000|2020-11-26 14:59:50|2530.09|2530.09|2530.2|2530.2|2530.2|2530.2|2529.98|2529.98|0
1606402800000|2020-11-26 15:00:00|2530.55|2530.55|2530.27|2530.27|2530.55|2530.55|2530.1|2530.1|0
1606402810000|2020-11-26 15:00:10|2530.1|2530.1|2530.45|2530.45|2530.5|2530.5|2530.1|2530.1|0
1606402820000|2020-11-26 15:00:20|2530.28|2530.28|2530.56|2530.56|2530.56|2530.56|2530.28|2530.28|0
1606402830000|2020-11-26 15:00:30|2530.5|2530.5|2530.29|2530.29|2530.51|2530.51|2530.29|2530.29|0
1606402840000|2020-11-26 15:00:40|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|2530.46|0
1606402850000|2020-11-26 15:00:50|2530.62|2530.62|2531.3|2531.3|2531.3|2531.3|2530.61|2530.61|0
1606402860000|2020-11-26 15:01:00|2531.25|2531.25|2531.47|2531.47|2531.47|2531.47|2531.25|2531.25|0
1606402870000|2020-11-26 15:01:10|2531.31|2531.31|2531.26|2531.26|2531.31|2531.31|2531.26|2531.26|0
1606402880000|2020-11-26 15:01:20|2531.1|2531.1|2530.93|2530.93|2531.1|2531.1|2530.6|2530.6|0
1606402890000|2020-11-26 15:01:30|2530.77|2530.77|2530.93|2530.93|2530.93|2530.93|2530.77|2530.77|0
1606402900000|2020-11-26 15:01:40|2531.1|2531.1|2531.7|2531.7|2531.7|2531.7|2531.1|2531.1|0
1606402910000|2020-11-26 15:01:50|2531.81|2531.81|2532.2|2532.2|2532.2|2532.2|2531.81|2531.81|0
1606402920000|2020-11-26 15:02:00|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|0
1606402930000|2020-11-26 15:02:10|2532.23|2532.23|2532.49|2532.49|2532.59|2532.59|2532.23|2532.23|0
1606402940000|2020-11-26 15:02:20|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|0
1606402950000|2020-11-26 15:02:30|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|2532.27|0
1606402960000|2020-11-26 15:02:40|2532.21|2532.21|2532.43|2532.43|2532.43|2532.43|2532.09|2532.09|0
1606402970000|2020-11-26 15:02:50|2532.26|2532.26|2532.63|2532.63|2532.63|2532.63|2532.26|2532.26|0
1606402980000|2020-11-26 15:03:00|2532.57|2532.57|2532.42|2532.42|2532.57|2532.57|2532.42|2532.42|0
1606402990000|2020-11-26 15:03:10|2532.25|2532.25|2532.58|2532.58|2532.58|2532.58|2532.25|2532.25|0
1606403000000|2020-11-26 15:03:20|2532.69|2532.69|2532.69|2532.69|2532.75|2532.75|2532.69|2532.69|0
1606403020000|2020-11-26 15:03:40|2532.53|2532.53|2532.21|2532.21|2532.53|2532.53|2532.15|2532.15|0
1606403030000|2020-11-26 15:03:50|2532.37|2532.37|2532.35|2532.35|2532.54|2532.54|2532.35|2532.35|0
1606403040000|2020-11-26 15:04:00|2532.02|2532.02|2532.3|2532.3|2532.3|2532.3|2532.02|2532.02|0
1606403050000|2020-11-26 15:04:10|2531.92|2531.92|2532.06|2532.06|2532.06|2532.06|2531.92|2531.92|0
1606403060000|2020-11-26 15:04:20|2532|2532|2531.78|2531.78|2532|2532|2531.78|2531.78|0
1606403070000|2020-11-26 15:04:30|2531.61|2531.61|2531.45|2531.45|2531.61|2531.61|2531.45|2531.45|0
1606403080000|2020-11-26 15:04:40|2531.46|2531.46|2531.46|2531.46|2531.46|2531.46|2531.46|2531.46|0
1606403090000|2020-11-26 15:04:50|2531.52|2531.52|2531.43|2531.43|2531.52|2531.52|2531.35|2531.35|0
1606403100000|2020-11-26 15:05:00|2531.6|2531.6|2531.72|2531.72|2531.76|2531.76|2531.53|2531.53|0
1606403110000|2020-11-26 15:05:10|2531.55|2531.55|2531.5|2531.5|2531.55|2531.55|2531.39|2531.39|0
1606403120000|2020-11-26 15:05:20|2531.44|2531.44|2531.28|2531.28|2531.44|2531.44|2531.28|2531.28|0
1606403130000|2020-11-26 15:05:30|2531.12|2531.12|2530.59|2530.59|2531.12|2531.12|2530.59|2530.59|0
1606403140000|2020-11-26 15:05:40|2530.42|2530.42|2530.02|2530.02|2530.42|2530.42|2530.02|2530.02|0
1606403150000|2020-11-26 15:05:50|2529.85|2529.85|2529.38|2529.38|2529.85|2529.85|2529.38|2529.38|0
1606403160000|2020-11-26 15:06:00|2529.55|2529.55|2529.49|2529.49|2529.55|2529.55|2529.49|2529.49|0
1606403170000|2020-11-26 15:06:10|2529.82|2529.82|2529.73|2529.73|2529.91|2529.91|2529.73|2529.73|0
1606403180000|2020-11-26 15:06:20|2529.68|2529.68|2529.51|2529.51|2529.68|2529.68|2529.45|2529.45|0
1606403190000|2020-11-26 15:06:30|2529.34|2529.34|2529.86|2529.86|2529.86|2529.86|2529.34|2529.34|0
1606403200000|2020-11-26 15:06:40|2529.91|2529.91|2530.25|2530.25|2530.25|2530.25|2529.91|2529.91|0
1606403210000|2020-11-26 15:06:50|2530.29|2530.29|2531.1|2531.1|2531.1|2531.1|2530.29|2530.29|0
1606403220000|2020-11-26 15:07:00|2531.19|2531.19|2531.65|2531.65|2531.65|2531.65|2531.19|2531.19|0
1606403230000|2020-11-26 15:07:10|2531.66|2531.66|2532.06|2532.06|2532.06|2532.06|2531.66|2531.66|0
1606403240000|2020-11-26 15:07:20|2532.08|2532.08|2531.86|2531.86|2532.08|2532.08|2531.86|2531.86|0
1606403250000|2020-11-26 15:07:30|2532.03|2532.03|2532.04|2532.04|2532.04|2532.04|2532.03|2532.03|0
1606403260000|2020-11-26 15:07:40|2532.26|2532.26|2532.71|2532.71|2532.71|2532.71|2532.26|2532.26|0
1606403270000|2020-11-26 15:07:50|2532.72|2532.72|2532.8|2532.8|2532.8|2532.8|2532.72|2532.72|0
1606403280000|2020-11-26 15:08:00|2532.86|2532.86|2533.07|2533.07|2533.07|2533.07|2532.86|2532.86|0
1606403290000|2020-11-26 15:08:10|2533.24|2533.24|2533.46|2533.46|2533.46|2533.46|2533.24|2533.24|0
1606403300000|2020-11-26 15:08:20|2533.35|2533.35|2532.68|2532.68|2533.35|2533.35|2532.68|2532.68|0
1606403310000|2020-11-26 15:08:30|2532.51|2532.51|2532.62|2532.62|2532.78|2532.78|2532.45|2532.45|0
1606403320000|2020-11-26 15:08:40|2532.56|2532.56|2532.73|2532.73|2532.73|2532.73|2532.4|2532.4|0
1606403330000|2020-11-26 15:08:50|2532.7|2532.7|2532.36|2532.36|2532.7|2532.7|2532.36|2532.36|0
1606403340000|2020-11-26 15:09:00|2532.39|2532.39|2532.36|2532.36|2532.41|2532.41|2532.36|2532.36|0
1606403350000|2020-11-26 15:09:10|2532.33|2532.33|2532.66|2532.66|2532.66|2532.66|2532.33|2532.33|0
1606403360000|2020-11-26 15:09:20|2532.49|2532.49|2532.44|2532.44|2532.49|2532.49|2532.44|2532.44|0
1606403370000|2020-11-26 15:09:30|2532.4|2532.4|2532.34|2532.34|2532.4|2532.4|2532.34|2532.34|0
1606403380000|2020-11-26 15:09:40|2531.95|2531.95|2532.22|2532.22|2532.22|2532.22|2531.86|2531.86|0
1606403390000|2020-11-26 15:09:50|2532.38|2532.38|2532.94|2532.94|2532.94|2532.94|2532.38|2532.38|0
1606403400000|2020-11-26 15:10:00|2532.77|2532.77|2532.65|2532.65|2532.87|2532.87|2532.65|2532.65|0
1606403410000|2020-11-26 15:10:10|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|0
1606403420000|2020-11-26 15:10:20|2532.87|2532.87|2532.48|2532.48|2533.04|2533.04|2532.48|2532.48|0
1606403430000|2020-11-26 15:10:30|2532.52|2532.52|2533.75|2533.75|2533.75|2533.75|2532.52|2532.52|0
1606403440000|2020-11-26 15:10:40|2533.74|2533.74|2533.96|2533.96|2533.96|2533.96|2533.74|2533.74|0
1606403450000|2020-11-26 15:10:50|2534.46|2534.46|2534.7|2534.7|2534.7|2534.7|2534.46|2534.46|0
1606403460000|2020-11-26 15:11:00|2534.74|2534.74|2535.24|2535.24|2535.24|2535.24|2534.74|2534.74|0
1606403470000|2020-11-26 15:11:10|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|0
1606403480000|2020-11-26 15:11:20|2535.08|2535.08|2535.08|2535.08|2535.25|2535.25|2535.08|2535.08|0
1606403490000|2020-11-26 15:11:30|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|0
1606403500000|2020-11-26 15:11:40|2535.14|2535.14|2535.47|2535.47|2535.47|2535.47|2535.14|2535.14|0
1606403510000|2020-11-26 15:11:50|2535.3|2535.3|2535.89|2535.89|2535.95|2535.95|2535.3|2535.3|0
1606403520000|2020-11-26 15:12:00|2535.95|2535.95|2536.03|2536.03|2536.03|2536.03|2535.95|2535.95|0
1606403530000|2020-11-26 15:12:10|2536.09|2536.09|2536.5|2536.5|2536.5|2536.5|2536.09|2536.09|0
1606403540000|2020-11-26 15:12:20|2536.83|2536.83|2536.83|2536.83|2536.83|2536.83|2536.83|2536.83|0
1606403550000|2020-11-26 15:12:30|2536.66|2536.66|2536.61|2536.61|2536.83|2536.83|2536.61|2536.61|0
1606403560000|2020-11-26 15:12:40|2536.66|2536.66|2537.04|2537.04|2537.04|2537.04|2536.66|2536.66|0
1606403570000|2020-11-26 15:12:50|2536.98|2536.98|2537.3|2537.3|2537.3|2537.3|2536.98|2536.98|0
1606403580000|2020-11-26 15:13:00|2537.42|2537.42|2537.25|2537.25|2537.42|2537.42|2537.25|2537.25|0
1606403590000|2020-11-26 15:13:10|2537.07|2537.07|2537.03|2537.03|2537.07|2537.07|2537.03|2537.03|0
1606403600000|2020-11-26 15:13:20|2536.53|2536.53|2536.45|2536.45|2536.53|2536.53|2536.45|2536.45|0
1606403610000|2020-11-26 15:13:30|2536.39|2536.39|2536.4|2536.4|2536.4|2536.4|2536.39|2536.39|0
1606403620000|2020-11-26 15:13:40|2536.39|2536.39|2536.57|2536.57|2536.59|2536.59|2536.23|2536.23|0
1606403630000|2020-11-26 15:13:50|2536.55|2536.55|2537.04|2537.04|2537.04|2537.04|2536.55|2536.55|0
1606403640000|2020-11-26 15:14:00|2537.08|2537.08|2537.78|2537.78|2537.78|2537.78|2537.08|2537.08|0
1606403650000|2020-11-26 15:14:10|2537.83|2537.83|2538.05|2538.05|2538.05|2538.05|2537.57|2537.57|0
1606403660000|2020-11-26 15:14:20|2537.9|2537.9|2537.58|2537.58|2537.9|2537.9|2537.57|2537.57|0
1606403670000|2020-11-26 15:14:30|2537.52|2537.52|2538.13|2538.13|2538.13|2538.13|2537.52|2537.52|0
1606403680000|2020-11-26 15:14:40|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|0
1606403690000|2020-11-26 15:14:50|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1606403700000|2020-11-26 15:15:00|2538.52|2538.52|2538.46|2538.46|2538.52|2538.52|2538.46|2538.46|0
1606403710000|2020-11-26 15:15:10|2538.12|2538.12|2538.37|2538.37|2538.37|2538.37|2538.12|2538.12|0
1606403720000|2020-11-26 15:15:20|2538.82|2538.82|2538.87|2538.87|2538.99|2538.99|2538.74|2538.74|0
1606403730000|2020-11-26 15:15:30|2538.7|2538.7|2538.87|2538.87|2538.99|2538.99|2538.7|2538.7|0
1606403740000|2020-11-26 15:15:40|2538.81|2538.81|2538.86|2538.86|2538.86|2538.86|2538.81|2538.81|0
1606403750000|2020-11-26 15:15:50|2538.85|2538.85|2538.64|2538.64|2538.85|2538.85|2538.64|2538.64|0
1606403760000|2020-11-26 15:16:00|2538.3|2538.3|2538.25|2538.25|2538.3|2538.3|2538.08|2538.08|0
1606403770000|2020-11-26 15:16:10|2538.41|2538.41|2538.58|2538.58|2538.64|2538.64|2538.37|2538.37|0
1606403780000|2020-11-26 15:16:20|2538.75|2538.75|2538.69|2538.69|2538.75|2538.75|2538.69|2538.69|0
1606403790000|2020-11-26 15:16:30|2538.63|2538.63|2538.41|2538.41|2538.63|2538.63|2538.37|2538.37|0
1606403800000|2020-11-26 15:16:40|2538.42|2538.42|2537.88|2537.88|2538.42|2538.42|2537.88|2537.88|0
1606403810000|2020-11-26 15:16:50|2537.83|2537.83|2537.99|2537.99|2537.99|2537.99|2537.83|2537.83|0
1606403820000|2020-11-26 15:17:00|2537.61|2537.61|2537.48|2537.48|2537.61|2537.61|2537.48|2537.48|0
1606403830000|2020-11-26 15:17:10|2537.54|2537.54|2538.04|2538.04|2538.04|2538.04|2537.48|2537.48|0
1606403840000|2020-11-26 15:17:20|2538|2538|2537.79|2537.79|2538|2538|2537.79|2537.79|0
1606403850000|2020-11-26 15:17:30|2537.83|2537.83|2537.66|2537.66|2537.83|2537.83|2537.66|2537.66|0
1606403860000|2020-11-26 15:17:40|2537.83|2537.83|2537.61|2537.61|2537.83|2537.83|2537.61|2537.61|0
1606403870000|2020-11-26 15:17:50|2537.77|2537.77|2538.29|2538.29|2538.39|2538.39|2537.77|2537.77|0
1606403880000|2020-11-26 15:18:00|2538.12|2538.12|2537.87|2537.87|2538.12|2538.12|2537.87|2537.87|0
1606403890000|2020-11-26 15:18:10|2537.9|2537.9|2537.5|2537.5|2537.9|2537.9|2537.44|2537.44|0
1606403900000|2020-11-26 15:18:20|2537.44|2537.44|2536.57|2536.57|2537.44|2537.44|2536.57|2536.57|0
1606403910000|2020-11-26 15:18:30|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|0
1606403920000|2020-11-26 15:18:40|2536.46|2536.46|2535.77|2535.77|2536.46|2536.46|2535.45|2535.45|0
1606403930000|2020-11-26 15:18:50|2535.71|2535.71|2535.71|2535.71|2535.71|2535.71|2535.71|2535.71|0
1606403940000|2020-11-26 15:19:00|2535.72|2535.72|2535.49|2535.49|2535.72|2535.72|2535.49|2535.49|0
1606403950000|2020-11-26 15:19:10|2535.66|2535.66|2535.82|2535.82|2535.82|2535.82|2535.66|2535.66|0
1606403960000|2020-11-26 15:19:20|2535.77|2535.77|2535.71|2535.71|2535.77|2535.77|2535.66|2535.66|0
1606403970000|2020-11-26 15:19:30|2535.57|2535.57|2535.07|2535.07|2535.57|2535.57|2535.07|2535.07|0
1606403980000|2020-11-26 15:19:40|2534.99|2534.99|2534.99|2534.99|2535.16|2535.16|2534.99|2534.99|0
1606403990000|2020-11-26 15:19:50|2534.94|2534.94|2534.69|2534.69|2534.94|2534.94|2534.65|2534.65|0
1606404000000|2020-11-26 15:20:00|2535.02|2535.02|2534.76|2534.76|2535.09|2535.09|2534.76|2534.76|0
1606404010000|2020-11-26 15:20:10|2534.59|2534.59|2534.48|2534.48|2534.59|2534.59|2534.48|2534.48|0
1606404030000|2020-11-26 15:20:30|2534.09|2534.09|2533.9|2533.9|2534.09|2534.09|2533.9|2533.9|0
1606404040000|2020-11-26 15:20:40|2533.91|2533.91|2533.88|2533.88|2533.91|2533.91|2533.88|2533.88|0
1606404050000|2020-11-26 15:20:50|2534.21|2534.21|2534.16|2534.16|2534.21|2534.21|2534.16|2534.16|0
1606404060000|2020-11-26 15:21:00|2534.15|2534.15|2533.98|2533.98|2534.15|2534.15|2533.98|2533.98|0
1606404070000|2020-11-26 15:21:10|2533.81|2533.81|2533.68|2533.68|2533.98|2533.98|2533.68|2533.68|0
1606404080000|2020-11-26 15:21:20|2533.66|2533.66|2533.68|2533.68|2533.68|2533.68|2533.66|2533.66|0
1606404090000|2020-11-26 15:21:30|2533.62|2533.62|2533.43|2533.43|2533.62|2533.62|2533.34|2533.34|0
1606404110000|2020-11-26 15:21:50|2533.4|2533.4|2533.3|2533.3|2533.47|2533.47|2533.3|2533.3|0
1606404120000|2020-11-26 15:22:00|2533.14|2533.14|2533.12|2533.12|2533.14|2533.14|2533.11|2533.11|0
1606404130000|2020-11-26 15:22:10|2533.08|2533.08|2533.26|2533.26|2533.26|2533.26|2533.08|2533.08|0
1606404140000|2020-11-26 15:22:20|2533.24|2533.24|2533.77|2533.77|2533.83|2533.83|2533.24|2533.24|0
1606404150000|2020-11-26 15:22:30|2533.83|2533.83|2533.71|2533.71|2533.83|2533.83|2533.71|2533.71|0
1606404160000|2020-11-26 15:22:40|2533.66|2533.66|2532.95|2532.95|2533.66|2533.66|2532.95|2532.95|0
1606404170000|2020-11-26 15:22:50|2532.89|2532.89|2532.94|2532.94|2532.94|2532.94|2532.78|2532.78|0
1606404180000|2020-11-26 15:23:00|2532.78|2532.78|2532.78|2532.78|2532.78|2532.78|2532.78|2532.78|0
1606404190000|2020-11-26 15:23:10|2532.66|2532.66|2532.74|2532.74|2532.75|2532.75|2532.66|2532.66|0
1606404200000|2020-11-26 15:23:20|2532.68|2532.68|2532.69|2532.69|2532.69|2532.69|2532.68|2532.68|0
1606404210000|2020-11-26 15:23:30|2532.86|2532.86|2533.58|2533.58|2533.58|2533.58|2532.86|2532.86|0
1606404220000|2020-11-26 15:23:40|2533.62|2533.62|2533.4|2533.4|2533.73|2533.73|2533.36|2533.36|0
1606404240000|2020-11-26 15:24:00|2533.56|2533.56|2533.62|2533.62|2533.62|2533.62|2533.56|2533.56|0
1606404250000|2020-11-26 15:24:10|2533.45|2533.45|2533.57|2533.57|2533.57|2533.57|2533.45|2533.45|0
1606404260000|2020-11-26 15:24:20|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|0
1606404280000|2020-11-26 15:24:40|2533.57|2533.57|2533.81|2533.81|2533.81|2533.81|2533.57|2533.57|0
1606404290000|2020-11-26 15:24:50|2533.85|2533.85|2533.89|2533.89|2533.89|2533.89|2533.85|2533.85|0
1606404300000|2020-11-26 15:25:00|2533.93|2533.93|2534.55|2534.55|2534.66|2534.66|2533.93|2533.93|0
1606404310000|2020-11-26 15:25:10|2534.88|2534.88|2535.06|2535.06|2535.17|2535.17|2534.88|2534.88|0
1606404320000|2020-11-26 15:25:20|2535|2535|2535|2535|2535|2535|2534.89|2534.89|0
1606404330000|2020-11-26 15:25:30|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|0
1606404340000|2020-11-26 15:25:40|2535.09|2535.09|2534.93|2534.93|2535.09|2535.09|2534.93|2534.93|0
1606404350000|2020-11-26 15:25:50|2535.02|2535.02|2536.14|2536.14|2536.14|2536.14|2535.02|2535.02|0
1606404360000|2020-11-26 15:26:00|2536.15|2536.15|2537.01|2537.01|2537.01|2537.01|2536.15|2536.15|0
1606404370000|2020-11-26 15:26:10|2537.12|2537.12|2537.34|2537.34|2537.34|2537.34|2537.12|2537.12|0
1606404380000|2020-11-26 15:26:20|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|0
1606404390000|2020-11-26 15:26:30|2537.56|2537.56|2537.73|2537.73|2537.73|2537.73|2537.56|2537.56|0
1606404400000|2020-11-26 15:26:40|2537.78|2537.78|2537.83|2537.83|2537.83|2537.83|2537.5|2537.5|0
1606404410000|2020-11-26 15:26:50|2537.88|2537.88|2537.92|2537.92|2537.94|2537.94|2537.88|2537.88|0
1606404420000|2020-11-26 15:27:00|2537.86|2537.86|2537.97|2537.97|2537.97|2537.97|2537.86|2537.86|0
1606404430000|2020-11-26 15:27:10|2537.93|2537.93|2538.27|2538.27|2538.27|2538.27|2537.93|2537.93|0
1606404440000|2020-11-26 15:27:20|2538.29|2538.29|2538.29|2538.29|2538.35|2538.35|2538.29|2538.29|0
1606404450000|2020-11-26 15:27:30|2538.23|2538.23|2538.68|2538.68|2538.68|2538.68|2538.23|2538.23|0
1606404460000|2020-11-26 15:27:40|2538.51|2538.51|2538.63|2538.63|2538.63|2538.63|2538.51|2538.51|0
1606404470000|2020-11-26 15:27:50|2538.66|2538.66|2538.55|2538.55|2538.72|2538.72|2538.55|2538.55|0
1606404480000|2020-11-26 15:28:00|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.43|2538.43|0
1606404490000|2020-11-26 15:28:10|2538.43|2538.43|2537.72|2537.72|2538.43|2538.43|2537.55|2537.55|0
1606404500000|2020-11-26 15:28:20|2537.73|2537.73|2537.39|2537.39|2537.73|2537.73|2537.39|2537.39|0
1606404510000|2020-11-26 15:28:30|2537.28|2537.28|2537.13|2537.13|2537.28|2537.28|2536.97|2536.97|0
1606404520000|2020-11-26 15:28:40|2536.93|2536.93|2537.09|2537.09|2537.09|2537.09|2536.93|2536.93|0
1606404530000|2020-11-26 15:28:50|2537.04|2537.04|2536.99|2536.99|2537.15|2537.15|2536.99|2536.99|0
1606404540000|2020-11-26 15:29:00|2537.03|2537.03|2537.25|2537.25|2537.36|2537.36|2537.03|2537.03|0
1606404550000|2020-11-26 15:29:10|2537.2|2537.2|2537.2|2537.2|2537.2|2537.2|2537.2|2537.2|0
1606404560000|2020-11-26 15:29:20|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|0
1606404570000|2020-11-26 15:29:30|2536.98|2536.98|2536.59|2536.59|2536.98|2536.98|2536.59|2536.59|0
1606404580000|2020-11-26 15:29:40|2536.47|2536.47|2536.19|2536.19|2536.47|2536.47|2536.19|2536.19|0
1606404590000|2020-11-26 15:29:50|2536.18|2536.18|2536|2536|2536.44|2536.44|2536|2536|0
1606404600000|2020-11-26 15:30:00|2535.83|2535.83|2535.77|2535.77|2535.83|2535.83|2535.77|2535.77|0
1606404610000|2020-11-26 15:30:10|2535.71|2535.71|2535.91|2535.91|2535.91|2535.91|2535.58|2535.58|0
1606404620000|2020-11-26 15:30:20|2535.9|2535.9|2535.89|2535.89|2535.9|2535.9|2535.89|2535.89|0
1606404630000|2020-11-26 15:30:30|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.5|2535.5|0
1606404640000|2020-11-26 15:30:40|2535.82|2535.82|2535.71|2535.71|2535.82|2535.82|2535.66|2535.66|0
1606404650000|2020-11-26 15:30:50|2535.94|2535.94|2535.96|2535.96|2535.96|2535.96|2535.61|2535.61|0
1606404660000|2020-11-26 15:31:00|2535.9|2535.9|2535.98|2535.98|2535.98|2535.98|2535.77|2535.77|0
1606404670000|2020-11-26 15:31:10|2536.02|2536.02|2536.02|2536.02|2536.08|2536.08|2536.02|2536.02|0
1606404680000|2020-11-26 15:31:20|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|0
1606404690000|2020-11-26 15:31:30|2535.78|2535.78|2534.93|2534.93|2535.78|2535.78|2534.93|2534.93|0
1606404700000|2020-11-26 15:31:40|2534.88|2534.88|2534.51|2534.51|2534.88|2534.88|2534.51|2534.51|0
1606404710000|2020-11-26 15:31:50|2534.02|2534.02|2534.45|2534.45|2534.45|2534.45|2533.79|2533.79|0
1606404720000|2020-11-26 15:32:00|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|0
1606404730000|2020-11-26 15:32:10|2534.4|2534.4|2534.51|2534.51|2534.57|2534.57|2534.4|2534.4|0
1606404740000|2020-11-26 15:32:20|2534.47|2534.47|2535.1|2535.1|2535.1|2535.1|2534.47|2534.47|0
1606404750000|2020-11-26 15:32:30|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|0
1606404760000|2020-11-26 15:32:40|2535.15|2535.15|2534.82|2534.82|2535.15|2535.15|2534.82|2534.82|0
1606404780000|2020-11-26 15:33:00|2534.88|2534.88|2535.61|2535.61|2535.61|2535.61|2534.88|2534.88|0
1606404790000|2020-11-26 15:33:10|2535.72|2535.72|2535.67|2535.67|2535.78|2535.78|2535.61|2535.61|0
1606404800000|2020-11-26 15:33:20|2535.78|2535.78|2536.12|2536.12|2536.12|2536.12|2535.73|2535.73|0
1606404810000|2020-11-26 15:33:30|2536.28|2536.28|2536.38|2536.38|2536.38|2536.38|2536.28|2536.28|0
1606404820000|2020-11-26 15:33:40|2536.43|2536.43|2536.35|2536.35|2536.43|2536.43|2536.26|2536.26|0
1606404830000|2020-11-26 15:33:50|2536.4|2536.4|2536.56|2536.56|2536.59|2536.59|2536.4|2536.4|0
1606404840000|2020-11-26 15:34:00|2536.52|2536.52|2536.35|2536.35|2536.8|2536.8|2536.35|2536.35|0
1606404850000|2020-11-26 15:34:10|2536.19|2536.19|2536.42|2536.42|2536.47|2536.47|2536.19|2536.19|0
1606404860000|2020-11-26 15:34:20|2536.43|2536.43|2536.33|2536.33|2536.5|2536.5|2536.33|2536.33|0
1606404870000|2020-11-26 15:34:30|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|0
1606404880000|2020-11-26 15:34:40|2536.66|2536.66|2536.55|2536.55|2536.66|2536.66|2536.5|2536.5|0
1606404890000|2020-11-26 15:34:50|2536.54|2536.54|2536.3|2536.3|2536.62|2536.62|2536.3|2536.3|0
1606404900000|2020-11-26 15:35:00|2536.26|2536.26|2536.11|2536.11|2536.26|2536.26|2535.94|2535.94|0
1606404910000|2020-11-26 15:35:10|2536.12|2536.12|2536.44|2536.44|2536.44|2536.44|2536.1|2536.1|0
1606404920000|2020-11-26 15:35:20|2536.48|2536.48|2536.76|2536.76|2536.76|2536.76|2536.29|2536.29|0
1606404930000|2020-11-26 15:35:30|2536.93|2536.93|2537.12|2537.12|2537.29|2537.29|2536.93|2536.93|0
1606404940000|2020-11-26 15:35:40|2537.16|2537.16|2537.2|2537.2|2537.2|2537.2|2537.16|2537.16|0
1606404950000|2020-11-26 15:35:50|2537.03|2537.03|2536.94|2536.94|2537.05|2537.05|2536.94|2536.94|0
1606404960000|2020-11-26 15:36:00|2536.96|2536.96|2536.77|2536.77|2536.96|2536.96|2536.77|2536.77|0
1606404970000|2020-11-26 15:36:10|2536.61|2536.61|2536.68|2536.68|2536.68|2536.68|2536.57|2536.57|0
1606404980000|2020-11-26 15:36:20|2536.85|2536.85|2536.81|2536.81|2536.85|2536.85|2536.81|2536.81|0
1606404990000|2020-11-26 15:36:30|2536.75|2536.75|2536.79|2536.79|2536.79|2536.79|2536.73|2536.73|0
1606405000000|2020-11-26 15:36:40|2536.85|2536.85|2536.96|2536.96|2536.96|2536.96|2536.79|2536.79|0
1606405010000|2020-11-26 15:36:50|2537.13|2537.13|2537.24|2537.24|2537.24|2537.24|2537.08|2537.08|0
1606405020000|2020-11-26 15:37:00|2537.26|2537.26|2537.37|2537.37|2537.37|2537.37|2537.04|2537.04|0
1606405030000|2020-11-26 15:37:10|2537.43|2537.43|2536.93|2536.93|2537.43|2537.43|2536.93|2536.93|0
1606405050000|2020-11-26 15:37:30|2536.97|2536.97|2537.3|2537.3|2537.3|2537.3|2536.91|2536.91|0
1606405060000|2020-11-26 15:37:40|2537.34|2537.34|2537.53|2537.53|2537.53|2537.53|2537.17|2537.17|0
1606405070000|2020-11-26 15:37:50|2537.65|2537.65|2537.2|2537.2|2537.65|2537.65|2537.2|2537.2|0
1606405080000|2020-11-26 15:38:00|2537.14|2537.14|2537.29|2537.29|2537.35|2537.35|2537.14|2537.14|0
1606405090000|2020-11-26 15:38:10|2537.46|2537.46|2536.57|2536.57|2537.74|2537.74|2536.57|2536.57|0
1606405100000|2020-11-26 15:38:20|2537.19|2537.19|2536.99|2536.99|2537.3|2537.3|2536.99|2536.99|0
1606405110000|2020-11-26 15:38:30|2536.82|2536.82|2536.65|2536.65|2536.82|2536.82|2536.65|2536.65|0
1606405120000|2020-11-26 15:38:40|2536.49|2536.49|2536.49|2536.49|2536.49|2536.49|2536.32|2536.32|0
1606405130000|2020-11-26 15:38:50|2536.65|2536.65|2537.51|2537.51|2537.51|2537.51|2536.65|2536.65|0
1606405140000|2020-11-26 15:39:00|2537.67|2537.67|2537.79|2537.79|2537.79|2537.79|2537.67|2537.67|0
1606405150000|2020-11-26 15:39:10|2537.45|2537.45|2536.92|2536.92|2537.45|2537.45|2536.91|2536.91|0
1606405160000|2020-11-26 15:39:20|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|0
1606405170000|2020-11-26 15:39:30|2536.78|2536.78|2536.86|2536.86|2536.86|2536.86|2536.7|2536.7|0
1606405180000|2020-11-26 15:39:40|2536.81|2536.81|2536.52|2536.52|2536.81|2536.81|2536.52|2536.52|0
1606405190000|2020-11-26 15:39:50|2536.47|2536.47|2536.74|2536.74|2536.86|2536.86|2536.47|2536.47|0
1606405200000|2020-11-26 15:40:00|2536.58|2536.58|2536.43|2536.43|2536.58|2536.58|2536.43|2536.43|0
1606405210000|2020-11-26 15:40:10|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|0
1606405220000|2020-11-26 15:40:20|2536.43|2536.43|2536.76|2536.76|2536.76|2536.76|2536.43|2536.43|0
1606405230000|2020-11-26 15:40:30|2536.43|2536.43|2536.8|2536.8|2536.8|2536.8|2536.43|2536.43|0
1606405240000|2020-11-26 15:40:40|2536.85|2536.85|2537.14|2537.14|2537.14|2537.14|2536.85|2536.85|0
1606405260000|2020-11-26 15:41:00|2537.2|2537.2|2537.87|2537.87|2537.87|2537.87|2537.2|2537.2|0
1606405270000|2020-11-26 15:41:10|2537.86|2537.86|2537.98|2537.98|2537.98|2537.98|2537.86|2537.86|0
1606405280000|2020-11-26 15:41:20|2537.99|2537.99|2537.86|2537.86|2537.99|2537.99|2537.82|2537.82|0
1606405290000|2020-11-26 15:41:30|2537.92|2537.92|2538.09|2538.09|2538.09|2538.09|2537.92|2537.92|0
1606405300000|2020-11-26 15:41:40|2537.97|2537.97|2537.95|2537.95|2538.01|2538.01|2537.95|2537.95|0
1606405310000|2020-11-26 15:41:50|2538.01|2538.01|2538.67|2538.67|2538.67|2538.67|2538.01|2538.01|0
1606405320000|2020-11-26 15:42:00|2538.62|2538.62|2538.73|2538.73|2538.73|2538.73|2538.62|2538.62|0
1606405330000|2020-11-26 15:42:10|2538.67|2538.67|2538.64|2538.64|2538.67|2538.67|2538.64|2538.64|0
1606405340000|2020-11-26 15:42:20|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|0
1606405350000|2020-11-26 15:42:30|2538.7|2538.7|2538.72|2538.72|2538.72|2538.72|2538.7|2538.7|0
1606405360000|2020-11-26 15:42:40|2538.73|2538.73|2538.47|2538.47|2538.73|2538.73|2538.47|2538.47|0
1606405370000|2020-11-26 15:42:50|2538.3|2538.3|2538.63|2538.63|2538.63|2538.63|2538.3|2538.3|0
1606405380000|2020-11-26 15:43:00|2538.47|2538.47|2538.28|2538.28|2538.47|2538.47|2538.28|2538.28|0
1606405390000|2020-11-26 15:43:10|2538.11|2538.11|2538.14|2538.14|2538.14|2538.14|2538.11|2538.11|0
1606405400000|2020-11-26 15:43:20|2537.98|2537.98|2538.06|2538.06|2538.14|2538.14|2537.98|2537.98|0
1606405410000|2020-11-26 15:43:30|2538.23|2538.23|2538.27|2538.27|2538.27|2538.27|2538.23|2538.23|0
1606405420000|2020-11-26 15:43:40|2538.33|2538.33|2537.9|2537.9|2538.33|2538.33|2537.9|2537.9|0
1606405430000|2020-11-26 15:43:50|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|0
1606405440000|2020-11-26 15:44:00|2537.81|2537.81|2537.53|2537.53|2537.81|2537.81|2537.37|2537.37|0
1606405450000|2020-11-26 15:44:10|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|0
1606405460000|2020-11-26 15:44:20|2537.42|2537.42|2537.16|2537.16|2537.42|2537.42|2537.16|2537.16|0
1606405470000|2020-11-26 15:44:30|2537.12|2537.12|2537.52|2537.52|2537.52|2537.52|2537.12|2537.12|0
1606405480000|2020-11-26 15:44:40|2537.36|2537.36|2537.02|2537.02|2537.36|2537.36|2537.02|2537.02|0
1606405500000|2020-11-26 15:45:00|2536.98|2536.98|2537.41|2537.41|2537.41|2537.41|2536.82|2536.82|0
1606405510000|2020-11-26 15:45:10|2537.25|2537.25|2537.39|2537.39|2537.39|2537.39|2537.25|2537.25|0
1606405520000|2020-11-26 15:45:20|2537.42|2537.42|2537.53|2537.53|2537.58|2537.58|2537.42|2537.42|0
1606405530000|2020-11-26 15:45:30|2537.48|2537.48|2538.04|2538.04|2538.1|2538.1|2537.48|2537.48|0
1606405540000|2020-11-26 15:45:40|2538.1|2538.1|2538.12|2538.12|2538.2|2538.2|2537.99|2537.99|0
1606405550000|2020-11-26 15:45:50|2537.96|2537.96|2537.47|2537.47|2537.97|2537.97|2537.47|2537.47|0
1606405560000|2020-11-26 15:46:00|2537.63|2537.63|2537.63|2537.63|2537.63|2537.63|2537.63|2537.63|0
1606405570000|2020-11-26 15:46:10|2537.58|2537.58|2537.84|2537.84|2537.84|2537.84|2537.52|2537.52|0
1606405580000|2020-11-26 15:46:20|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|0
1606405590000|2020-11-26 15:46:30|2538.12|2538.12|2538.51|2538.51|2538.51|2538.51|2538.12|2538.12|0
1606405600000|2020-11-26 15:46:40|2538.48|2538.48|2538.22|2538.22|2538.48|2538.48|2538.22|2538.22|0
1606405610000|2020-11-26 15:46:50|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|0
1606405620000|2020-11-26 15:47:00|2538.38|2538.38|2538.61|2538.61|2538.61|2538.61|2538.38|2538.38|0
1606405630000|2020-11-26 15:47:10|2538.69|2538.69|2538.59|2538.59|2538.69|2538.69|2538.51|2538.51|0
1606405640000|2020-11-26 15:47:20|2538.67|2538.67|2538.94|2538.94|2539.07|2539.07|2538.66|2538.66|0
1606405650000|2020-11-26 15:47:30|2538.85|2538.85|2538.54|2538.54|2538.85|2538.85|2538.46|2538.46|0
1606405660000|2020-11-26 15:47:40|2538.46|2538.46|2538.56|2538.56|2538.56|2538.56|2538.45|2538.45|0
1606405670000|2020-11-26 15:47:50|2538.72|2538.72|2538.56|2538.56|2538.72|2538.72|2538.56|2538.56|0
1606405680000|2020-11-26 15:48:00|2538.39|2538.39|2538.06|2538.06|2538.39|2538.39|2538.06|2538.06|0
1606405690000|2020-11-26 15:48:10|2538.17|2538.17|2538.13|2538.13|2538.17|2538.17|2538.13|2538.13|0
1606405700000|2020-11-26 15:48:20|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|0
1606405710000|2020-11-26 15:48:30|2538.3|2538.3|2538.65|2538.65|2538.65|2538.65|2538.3|2538.3|0
1606405720000|2020-11-26 15:48:40|2538.66|2538.66|2538.79|2538.79|2538.9|2538.9|2538.62|2538.62|0
1606405730000|2020-11-26 15:48:50|2538.83|2538.83|2539.8|2539.8|2539.8|2539.8|2538.83|2538.83|0
1606405740000|2020-11-26 15:49:00|2539.84|2539.84|2539.57|2539.57|2539.91|2539.91|2539.57|2539.57|0
1606405750000|2020-11-26 15:49:10|2539.41|2539.41|2539.35|2539.35|2539.41|2539.41|2539.35|2539.35|0
1606405760000|2020-11-26 15:49:20|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|0
1606405770000|2020-11-26 15:49:30|2539.35|2539.35|2539.57|2539.57|2539.66|2539.66|2539.35|2539.35|0
1606405780000|2020-11-26 15:49:40|2539.66|2539.66|2539.75|2539.75|2539.75|2539.75|2539.65|2539.65|0
1606405790000|2020-11-26 15:49:50|2539.58|2539.58|2539.84|2539.84|2539.84|2539.84|2539.58|2539.58|0
1606405800000|2020-11-26 15:50:00|2539.94|2539.94|2540.07|2540.07|2540.08|2540.08|2539.81|2539.81|0
1606405810000|2020-11-26 15:50:10|2540.01|2540.01|2539.84|2539.84|2540.01|2540.01|2539.79|2539.79|0
1606405820000|2020-11-26 15:50:20|2539.9|2539.9|2539.89|2539.89|2540.07|2540.07|2539.89|2539.89|0
1606405830000|2020-11-26 15:50:30|2539.84|2539.84|2539.75|2539.75|2539.84|2539.84|2539.7|2539.7|0
1606405840000|2020-11-26 15:50:40|2539.59|2539.59|2539.7|2539.7|2539.7|2539.7|2539.59|2539.59|0
1606405850000|2020-11-26 15:50:50|2539.59|2539.59|2539.7|2539.7|2539.7|2539.7|2539.59|2539.59|0
1606405860000|2020-11-26 15:51:00|2539.59|2539.59|2539.42|2539.42|2539.59|2539.59|2539.42|2539.42|0
1606405870000|2020-11-26 15:51:10|2539.34|2539.34|2539.08|2539.08|2539.34|2539.34|2539.08|2539.08|0
1606405880000|2020-11-26 15:51:20|2538.93|2538.93|2538.76|2538.76|2538.93|2538.93|2538.76|2538.76|0
1606405900000|2020-11-26 15:51:40|2538.77|2538.77|2538.91|2538.91|2538.91|2538.91|2538.66|2538.66|0
1606405910000|2020-11-26 15:51:50|2538.83|2538.83|2538.88|2538.88|2539.02|2539.02|2538.83|2538.83|0
1606405920000|2020-11-26 15:52:00|2538.83|2538.83|2538.66|2538.66|2538.83|2538.83|2538.66|2538.66|0
1606405930000|2020-11-26 15:52:10|2538.72|2538.72|2539.1|2539.1|2539.1|2539.1|2538.72|2538.72|0
1606405940000|2020-11-26 15:52:20|2539.18|2539.18|2539.26|2539.26|2539.26|2539.26|2539.1|2539.1|0
1606405950000|2020-11-26 15:52:30|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1606405960000|2020-11-26 15:52:40|2539.15|2539.15|2539.06|2539.06|2539.18|2539.18|2539.06|2539.06|0
1606405970000|2020-11-26 15:52:50|2539|2539|2538.9|2538.9|2539|2539|2538.89|2538.89|0
1606405980000|2020-11-26 15:53:00|2539.01|2539.01|2538.69|2538.69|2539.01|2539.01|2538.69|2538.69|0
1606405990000|2020-11-26 15:53:10|2538.66|2538.66|2538.43|2538.43|2538.66|2538.66|2538.43|2538.43|0
1606406000000|2020-11-26 15:53:20|2538.27|2538.27|2538.48|2538.48|2538.48|2538.48|2538.27|2538.27|0
1606406010000|2020-11-26 15:53:30|2538.49|2538.49|2538.49|2538.49|2538.66|2538.66|2538.49|2538.49|0
1606406020000|2020-11-26 15:53:40|2538.32|2538.32|2539.13|2539.13|2539.13|2539.13|2538.32|2538.32|0
1606406030000|2020-11-26 15:53:50|2539.21|2539.21|2539.38|2539.38|2539.38|2539.38|2539.21|2539.21|0
1606406040000|2020-11-26 15:54:00|2539.46|2539.46|2539.59|2539.59|2539.59|2539.59|2539.46|2539.46|0
1606406050000|2020-11-26 15:54:10|2539.71|2539.71|2539.55|2539.55|2539.71|2539.71|2539.46|2539.46|0
1606406060000|2020-11-26 15:54:20|2539.56|2539.56|2539.22|2539.22|2539.56|2539.56|2539.22|2539.22|0
1606406070000|2020-11-26 15:54:30|2539.17|2539.17|2539.22|2539.22|2539.22|2539.22|2539.11|2539.11|0
1606406080000|2020-11-26 15:54:40|2539.23|2539.23|2540.27|2540.27|2540.27|2540.27|2539.23|2539.23|0
1606406090000|2020-11-26 15:54:50|2540.1|2540.1|2540.02|2540.02|2540.36|2540.36|2538.85|2538.85|0
1606406100000|2020-11-26 15:55:00|2540.11|2540.11|2542.42|2542.42|2542.42|2542.42|2540.11|2540.11|0
1606406110000|2020-11-26 15:55:10|2542.25|2542.25|2542.8|2542.8|2543.46|2543.46|2542.25|2542.25|0
1606406120000|2020-11-26 15:55:20|2542.78|2542.78|2542.67|2542.67|2542.84|2542.84|2542.42|2542.42|0
1606406130000|2020-11-26 15:55:30|2542.84|2542.84|2542.42|2542.42|2542.86|2542.86|2542.36|2542.36|0
1606406140000|2020-11-26 15:55:40|2542.7|2542.7|2541.92|2541.92|2542.7|2542.7|2541.92|2541.92|0
1606406150000|2020-11-26 15:55:50|2541.84|2541.84|2541.5|2541.5|2541.84|2541.84|2541.45|2541.45|0
1606406160000|2020-11-26 15:56:00|2541.39|2541.39|2541.78|2541.78|2541.78|2541.78|2541.28|2541.28|0
1606406170000|2020-11-26 15:56:10|2541.62|2541.62|2541.51|2541.51|2541.62|2541.62|2541.51|2541.51|0
1606406180000|2020-11-26 15:56:20|2541.35|2541.35|2541.14|2541.14|2541.52|2541.52|2541.14|2541.14|0
1606406190000|2020-11-26 15:56:30|2541.11|2541.11|2541.11|2541.11|2541.36|2541.36|2541.11|2541.11|0
1606406200000|2020-11-26 15:56:40|2541|2541|2540.66|2540.66|2541|2541|2540.49|2540.49|0
1606406210000|2020-11-26 15:56:50|2540.71|2540.71|2540.79|2540.79|2540.79|2540.79|2540.57|2540.57|0
1606406220000|2020-11-26 15:57:00|2540.95|2540.95|2541.02|2541.02|2541.12|2541.12|2540.95|2540.95|0
1606406230000|2020-11-26 15:57:10|2541.19|2541.19|2541.2|2541.2|2541.2|2541.2|2541.19|2541.19|0
1606406250000|2020-11-26 15:57:30|2541.25|2541.25|2541.09|2541.09|2541.25|2541.25|2541.09|2541.09|0
1606406260000|2020-11-26 15:57:40|2541.04|2541.04|2541.5|2541.5|2541.54|2541.54|2541.04|2541.04|0
1606406270000|2020-11-26 15:57:50|2541.49|2541.49|2541.38|2541.38|2541.49|2541.49|2541.38|2541.38|0
1606406280000|2020-11-26 15:58:00|2541.43|2541.43|2541.49|2541.49|2541.6|2541.6|2541.38|2541.38|0
1606406290000|2020-11-26 15:58:10|2541.55|2541.55|2541.67|2541.67|2541.67|2541.67|2541.43|2541.43|0
1606406300000|2020-11-26 15:58:20|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|2541.51|0
1606406310000|2020-11-26 15:58:30|2541.34|2541.34|2541.43|2541.43|2541.43|2541.43|2541.26|2541.26|0
1606406320000|2020-11-26 15:58:40|2541.6|2541.6|2541.55|2541.55|2541.77|2541.77|2541.55|2541.55|0
1606406330000|2020-11-26 15:58:50|2541.43|2541.43|2540.81|2540.81|2541.43|2541.43|2540.81|2540.81|0
1606406340000|2020-11-26 15:59:00|2540.7|2540.7|2540.28|2540.28|2540.7|2540.7|2540.28|2540.28|0
1606406350000|2020-11-26 15:59:10|2540.22|2540.22|2539.78|2539.78|2540.22|2540.22|2539.78|2539.78|0
1606406360000|2020-11-26 15:59:20|2539.72|2539.72|2539.54|2539.54|2539.72|2539.72|2539.37|2539.37|0
1606406370000|2020-11-26 15:59:30|2539.44|2539.44|2539.52|2539.52|2539.68|2539.68|2539.44|2539.44|0
1606406380000|2020-11-26 15:59:40|2539.41|2539.41|2539.41|2539.41|2539.53|2539.53|2539.41|2539.41|0
1606406390000|2020-11-26 15:59:50|2539.58|2539.58|2540.29|2540.29|2540.35|2540.35|2539.58|2539.58|0
1606406400000|2020-11-26 16:00:00|2540.33|2540.33|2541.46|2541.46|2541.46|2541.46|2540.33|2540.33|0
1606406410000|2020-11-26 16:00:10|2541.33|2541.33|2541.11|2541.11|2541.33|2541.33|2541.11|2541.11|0
1606406420000|2020-11-26 16:00:20|2541.05|2541.05|2541.38|2541.38|2541.74|2541.74|2541.05|2541.05|0
1606406430000|2020-11-26 16:00:30|2541.55|2541.55|2541.72|2541.72|2541.78|2541.78|2541.55|2541.55|0
1606406440000|2020-11-26 16:00:40|2541.7|2541.7|2542.07|2542.07|2542.07|2542.07|2541.7|2541.7|0
1606406450000|2020-11-26 16:00:50|2542.24|2542.24|2541.85|2541.85|2542.24|2542.24|2541.85|2541.85|0
1606406460000|2020-11-26 16:01:00|2541.79|2541.79|2541.51|2541.51|2541.79|2541.79|2541.51|2541.51|0
1606406470000|2020-11-26 16:01:10|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|0
1606406480000|2020-11-26 16:01:20|2541.32|2541.32|2541.26|2541.26|2541.38|2541.38|2541.26|2541.26|0
1606406490000|2020-11-26 16:01:30|2541.1|2541.1|2540.75|2540.75|2541.1|2541.1|2540.7|2540.7|0
1606406500000|2020-11-26 16:01:40|2540.59|2540.59|2540.31|2540.31|2540.59|2540.59|2540.31|2540.31|0
1606406510000|2020-11-26 16:01:50|2540.14|2540.14|2540.2|2540.2|2540.2|2540.2|2540.14|2540.14|0
1606406520000|2020-11-26 16:02:00|2540.26|2540.26|2540.26|2540.26|2540.26|2540.26|2540.06|2540.06|0
1606406530000|2020-11-26 16:02:10|2540.2|2540.2|2540.13|2540.13|2540.2|2540.2|2540.07|2540.07|0
1606406550000|2020-11-26 16:02:30|2540.19|2540.19|2540.31|2540.31|2540.32|2540.32|2540.16|2540.16|0
1606406560000|2020-11-26 16:02:40|2540.47|2540.47|2540.9|2540.9|2540.94|2540.94|2540.42|2540.42|0
1606406570000|2020-11-26 16:02:50|2541.06|2541.06|2540.9|2540.9|2541.06|2541.06|2540.9|2540.9|0
1606406580000|2020-11-26 16:03:00|2540.88|2540.88|2540.85|2540.85|2540.88|2540.88|2540.85|2540.85|0
1606406590000|2020-11-26 16:03:10|2540.8|2540.8|2540|2540|2540.8|2540.8|2540|2540|0
1606406600000|2020-11-26 16:03:20|2539.94|2539.94|2540.19|2540.19|2540.28|2540.28|2539.94|2539.94|0
1606406610000|2020-11-26 16:03:30|2540.15|2540.15|2539.89|2539.89|2540.15|2540.15|2539.89|2539.89|0
1606406620000|2020-11-26 16:03:40|2540.05|2540.05|2539.72|2539.72|2540.05|2540.05|2539.72|2539.72|0
1606406630000|2020-11-26 16:03:50|2539.73|2539.73|2539.24|2539.24|2539.74|2539.74|2539.24|2539.24|0
1606406640000|2020-11-26 16:04:00|2539.2|2539.2|2539.32|2539.32|2539.32|2539.32|2538.88|2538.88|0
1606406650000|2020-11-26 16:04:10|2539.26|2539.26|2539.04|2539.04|2539.26|2539.26|2539.04|2539.04|0
1606406660000|2020-11-26 16:04:20|2538.98|2538.98|2538.7|2538.7|2538.98|2538.98|2538.65|2538.65|0
1606406670000|2020-11-26 16:04:30|2538.64|2538.64|2539.79|2539.79|2539.79|2539.79|2538.64|2538.64|0
1606406680000|2020-11-26 16:04:40|2539.63|2539.63|2539.64|2539.64|2539.64|2539.64|2539.59|2539.59|0
1606406690000|2020-11-26 16:04:50|2539.48|2539.48|2539.71|2539.71|2539.71|2539.71|2539.44|2539.44|0
1606406710000|2020-11-26 16:05:10|2539.82|2539.82|2539.73|2539.73|2539.82|2539.82|2539.6|2539.6|0
1606406720000|2020-11-26 16:05:20|2539.57|2539.57|2538.43|2538.43|2539.57|2539.57|2538.43|2538.43|0
1606406730000|2020-11-26 16:05:30|2538.6|2538.6|2539.36|2539.36|2539.36|2539.36|2538.6|2538.6|0
1606406740000|2020-11-26 16:05:40|2539.42|2539.42|2539.71|2539.71|2539.71|2539.71|2539.42|2539.42|0
1606406750000|2020-11-26 16:05:50|2539.74|2539.74|2539.9|2539.9|2539.94|2539.94|2539.74|2539.74|0
1606406760000|2020-11-26 16:06:00|2539.96|2539.96|2540.64|2540.64|2540.64|2540.64|2539.96|2539.96|0
1606406770000|2020-11-26 16:06:10|2540.69|2540.69|2540.46|2540.46|2540.69|2540.69|2540.46|2540.46|0
1606406780000|2020-11-26 16:06:20|2540.29|2540.29|2540.29|2540.29|2540.29|2540.29|2540.29|2540.29|0
1606406790000|2020-11-26 16:06:30|2540.35|2540.35|2540.45|2540.45|2540.45|2540.45|2540.35|2540.35|0
1606406800000|2020-11-26 16:06:40|2540.62|2540.62|2540.9|2540.9|2540.9|2540.9|2540.62|2540.62|0
1606406810000|2020-11-26 16:06:50|2541.01|2541.01|2541.39|2541.39|2541.39|2541.39|2541.01|2541.01|0
1606406820000|2020-11-26 16:07:00|2541.43|2541.43|2542|2542|2542.09|2542.09|2541.43|2541.43|0
1606406830000|2020-11-26 16:07:10|2542.05|2542.05|2542.2|2542.2|2542.2|2542.2|2541.83|2541.83|0
1606406840000|2020-11-26 16:07:20|2542.37|2542.37|2542.17|2542.17|2542.37|2542.37|2542.17|2542.17|0
1606406850000|2020-11-26 16:07:30|2542.23|2542.23|2542.03|2542.03|2542.23|2542.23|2542|2542|0
1606406860000|2020-11-26 16:07:40|2542.02|2542.02|2541.18|2541.18|2542.02|2542.02|2541.18|2541.18|0
1606406870000|2020-11-26 16:07:50|2541.12|2541.12|2540.16|2540.16|2541.12|2541.12|2540.16|2540.16|0
1606406880000|2020-11-26 16:08:00|2540.2|2540.2|2540.17|2540.17|2540.25|2540.25|2540.09|2540.09|0
1606406890000|2020-11-26 16:08:10|2540.34|2540.34|2540.33|2540.33|2540.34|2540.34|2540.28|2540.28|0
1606406900000|2020-11-26 16:08:20|2540.44|2540.44|2540.33|2540.33|2540.84|2540.84|2540.28|2540.28|0
1606406910000|2020-11-26 16:08:30|2540.27|2540.27|2540.05|2540.05|2540.27|2540.27|2540.05|2540.05|0
1606406920000|2020-11-26 16:08:40|2540.11|2540.11|2539.94|2539.94|2540.11|2540.11|2539.94|2539.94|0
1606406930000|2020-11-26 16:08:50|2540|2540|2539.85|2539.85|2540.11|2540.11|2539.85|2539.85|0
1606406940000|2020-11-26 16:09:00|2539.86|2539.86|2540.3|2540.3|2540.3|2540.3|2539.7|2539.7|0
1606406950000|2020-11-26 16:09:10|2540.35|2540.35|2540.16|2540.16|2540.35|2540.35|2540.13|2540.13|0
1606406960000|2020-11-26 16:09:20|2540.11|2540.11|2540.21|2540.21|2540.21|2540.21|2540.02|2540.02|0
1606406970000|2020-11-26 16:09:30|2540.22|2540.22|2540.3|2540.3|2540.61|2540.61|2540.11|2540.11|0
1606406980000|2020-11-26 16:09:40|2540.24|2540.24|2539.36|2539.36|2540.24|2540.24|2539.36|2539.36|0
1606406990000|2020-11-26 16:09:50|2539.48|2539.48|2539.48|2539.48|2539.48|2539.48|2539.48|2539.48|0
1606407000000|2020-11-26 16:10:00|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|0
1606407010000|2020-11-26 16:10:10|2539.77|2539.77|2540.49|2540.49|2540.49|2540.49|2539.77|2539.77|0
1606407020000|2020-11-26 16:10:20|2540.47|2540.47|2540.42|2540.42|2540.66|2540.66|2540.22|2540.22|0
1606407030000|2020-11-26 16:10:30|2540.43|2540.43|2540.69|2540.69|2540.69|2540.69|2540.42|2540.42|0
1606407040000|2020-11-26 16:10:40|2540.65|2540.65|2540.6|2540.6|2540.65|2540.65|2540.55|2540.55|0
1606407050000|2020-11-26 16:10:50|2540.43|2540.43|2538.64|2538.64|2540.43|2540.43|2538.64|2538.64|0
1606407060000|2020-11-26 16:11:00|2538.81|2538.81|2539.32|2539.32|2539.4|2539.4|2538.81|2538.81|0
1606407070000|2020-11-26 16:11:10|2539.36|2539.36|2538.63|2538.63|2539.36|2539.36|2538.63|2538.63|0
1606407080000|2020-11-26 16:11:20|2538.69|2538.69|2538.71|2538.71|2538.87|2538.87|2538.65|2538.65|0
1606407090000|2020-11-26 16:11:30|2538.55|2538.55|2538.27|2538.27|2538.55|2538.55|2538.21|2538.21|0
1606407100000|2020-11-26 16:11:40|2538.44|2538.44|2539|2539|2539|2539|2538.44|2538.44|0
1606407110000|2020-11-26 16:11:50|2539.34|2539.34|2538.93|2538.93|2539.45|2539.45|2538.93|2538.93|0
1606407120000|2020-11-26 16:12:00|2538.95|2538.95|2538.66|2538.66|2538.95|2538.95|2538.62|2538.62|0
1606407130000|2020-11-26 16:12:10|2538.83|2538.83|2538.61|2538.61|2538.83|2538.83|2538.61|2538.61|0
1606407140000|2020-11-26 16:12:20|2538.77|2538.77|2538.38|2538.38|2538.94|2538.94|2538.38|2538.38|0
1606407150000|2020-11-26 16:12:30|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|0
1606407160000|2020-11-26 16:12:40|2538.66|2538.66|2538.14|2538.14|2538.66|2538.66|2538.14|2538.14|0
1606407170000|2020-11-26 16:12:50|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|0
1606407180000|2020-11-26 16:13:00|2537.81|2537.81|2537.81|2537.81|2537.86|2537.86|2537.7|2537.7|0
1606407190000|2020-11-26 16:13:10|2537.65|2537.65|2537.37|2537.37|2537.65|2537.65|2537.37|2537.37|0
1606407200000|2020-11-26 16:13:20|2537.2|2537.2|2537.37|2537.37|2537.37|2537.37|2537.2|2537.2|0
1606407210000|2020-11-26 16:13:30|2537.27|2537.27|2536.63|2536.63|2537.27|2537.27|2536.63|2536.63|0
1606407220000|2020-11-26 16:13:40|2536.8|2536.8|2536.76|2536.76|2536.85|2536.85|2536.68|2536.68|0
1606407230000|2020-11-26 16:13:50|2536.87|2536.87|2536.88|2536.88|2537.04|2537.04|2536.71|2536.71|0
1606407240000|2020-11-26 16:14:00|2537.05|2537.05|2536.66|2536.66|2537.05|2537.05|2536.66|2536.66|0
1606407250000|2020-11-26 16:14:10|2536.83|2536.83|2536.96|2536.96|2537.05|2537.05|2536.83|2536.83|0
1606407260000|2020-11-26 16:14:20|2537.13|2537.13|2536.96|2536.96|2537.13|2537.13|2536.96|2536.96|0
1606407270000|2020-11-26 16:14:30|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.4|2536.4|0
1606407280000|2020-11-26 16:14:40|2536.94|2536.94|2537.91|2537.91|2537.91|2537.91|2536.94|2536.94|0
1606407290000|2020-11-26 16:14:50|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|0
1606407300000|2020-11-26 16:15:00|2537.84|2537.84|2537.97|2537.97|2537.97|2537.97|2537.84|2537.84|0
1606407310000|2020-11-26 16:15:10|2537.86|2537.86|2537.44|2537.44|2537.86|2537.86|2537.44|2537.44|0
1606407320000|2020-11-26 16:15:20|2537.6|2537.6|2538.36|2538.36|2538.42|2538.42|2537.6|2537.6|0
1606407330000|2020-11-26 16:15:30|2538.3|2538.3|2537.92|2537.92|2538.36|2538.36|2537.92|2537.92|0
1606407340000|2020-11-26 16:15:40|2537.86|2537.86|2537.74|2537.74|2537.86|2537.86|2537.69|2537.69|0
1606407350000|2020-11-26 16:15:50|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|0
1606407360000|2020-11-26 16:16:00|2537.43|2537.43|2537.46|2537.46|2537.46|2537.46|2537.43|2537.43|0
1606407370000|2020-11-26 16:16:10|2537.79|2537.79|2537.68|2537.68|2537.79|2537.79|2537.68|2537.68|0
1606407380000|2020-11-26 16:16:20|2537.35|2537.35|2538.64|2538.64|2538.64|2538.64|2537.35|2537.35|0
1606407390000|2020-11-26 16:16:30|2538.75|2538.75|2539.46|2539.46|2539.46|2539.46|2538.75|2538.75|0
1606407400000|2020-11-26 16:16:40|2539.52|2539.52|2539.72|2539.72|2539.72|2539.72|2539.52|2539.52|0
1606407410000|2020-11-26 16:16:50|2539.88|2539.88|2541.43|2541.43|2541.43|2541.43|2539.88|2539.88|0
1606407420000|2020-11-26 16:17:00|2541.48|2541.48|2541.56|2541.56|2541.67|2541.67|2541.48|2541.48|0
1606407430000|2020-11-26 16:17:10|2541.64|2541.64|2541.8|2541.8|2542.08|2542.08|2541.64|2541.64|0
1606407440000|2020-11-26 16:17:20|2541.86|2541.86|2542.3|2542.3|2542.3|2542.3|2541.86|2541.86|0
1606407450000|2020-11-26 16:17:30|2542.35|2542.35|2542.07|2542.07|2542.35|2542.35|2542.07|2542.07|0
1606407460000|2020-11-26 16:17:40|2541.9|2541.9|2541.91|2541.91|2541.91|2541.91|2541.88|2541.88|0
1606407470000|2020-11-26 16:17:50|2541.86|2541.86|2541.9|2541.9|2541.9|2541.9|2541.86|2541.86|0
1606407480000|2020-11-26 16:18:00|2542.06|2542.06|2542.8|2542.8|2543.02|2543.02|2542.06|2542.06|0
1606407490000|2020-11-26 16:18:10|2542.81|2542.81|2542.84|2542.84|2542.85|2542.85|2542.71|2542.71|0
1606407500000|2020-11-26 16:18:20|2542.67|2542.67|2543.65|2543.65|2543.65|2543.65|2542.67|2542.67|0
1606407510000|2020-11-26 16:18:30|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|2543.54|2543.54|0
1606407520000|2020-11-26 16:18:40|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|0
1606407530000|2020-11-26 16:18:50|2543.59|2543.59|2544.01|2544.01|2544.12|2544.12|2543.59|2543.59|0
1606407540000|2020-11-26 16:19:00|2544.07|2544.07|2544.56|2544.56|2544.56|2544.56|2544.07|2544.07|0
1606407550000|2020-11-26 16:19:10|2544.62|2544.62|2544.6|2544.6|2544.77|2544.77|2544.6|2544.6|0
1606407560000|2020-11-26 16:19:20|2544.72|2544.72|2544.85|2544.85|2544.95|2544.95|2544.72|2544.72|0
1606407570000|2020-11-26 16:19:30|2545.02|2545.02|2545.06|2545.06|2545.12|2545.12|2545.02|2545.02|0
1606407580000|2020-11-26 16:19:40|2544.95|2544.95|2544.43|2544.43|2544.95|2544.95|2544.31|2544.31|0
1606407590000|2020-11-26 16:19:50|2544.59|2544.59|2545.02|2545.02|2545.02|2545.02|2544.59|2544.59|0
1606407600000|2020-11-26 16:20:00|2545.06|2545.06|2545.13|2545.13|2545.29|2545.29|2545.06|2545.06|0
1606407610000|2020-11-26 16:20:10|2545.09|2545.09|2544.53|2544.53|2545.09|2545.09|2544.52|2544.52|0
1606407620000|2020-11-26 16:20:20|2544.36|2544.36|2544.53|2544.53|2544.53|2544.53|2544.36|2544.36|0
1606407630000|2020-11-26 16:20:30|2544.65|2544.65|2545.24|2545.24|2545.24|2545.24|2544.65|2544.65|0
1606407640000|2020-11-26 16:20:40|2545.29|2545.29|2545.45|2545.45|2545.45|2545.45|2545.29|2545.29|0
1606407650000|2020-11-26 16:20:50|2545.51|2545.51|2545.57|2545.57|2545.57|2545.57|2545.51|2545.51|0
1606407660000|2020-11-26 16:21:00|2545.46|2545.46|2544.85|2544.85|2545.51|2545.51|2544.85|2544.85|0
1606407670000|2020-11-26 16:21:10|2544.79|2544.79|2544.75|2544.75|2544.92|2544.92|2544.75|2544.75|0
1606407680000|2020-11-26 16:21:20|2544.81|2544.81|2544.6|2544.6|2544.81|2544.81|2544.6|2544.6|0
1606407690000|2020-11-26 16:21:30|2544.54|2544.54|2544.34|2544.34|2544.54|2544.54|2544.34|2544.34|0
1606407700000|2020-11-26 16:21:40|2544.4|2544.4|2544.26|2544.26|2544.4|2544.4|2544.26|2544.26|0
1606407710000|2020-11-26 16:21:50|2544.59|2544.59|2544.93|2544.93|2544.93|2544.93|2544.59|2544.59|0
1606407720000|2020-11-26 16:22:00|2544.87|2544.87|2544.85|2544.85|2544.87|2544.87|2544.71|2544.71|0
1606407730000|2020-11-26 16:22:10|2544.73|2544.73|2544.9|2544.9|2544.95|2544.95|2544.62|2544.62|0
1606407740000|2020-11-26 16:22:20|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|0
1606407750000|2020-11-26 16:22:30|2544.93|2544.93|2544.95|2544.95|2545.12|2545.12|2544.9|2544.9|0
1606407760000|2020-11-26 16:22:40|2544.78|2544.78|2544.68|2544.68|2544.78|2544.78|2544.68|2544.68|0
1606407770000|2020-11-26 16:22:50|2544.52|2544.52|2544.41|2544.41|2544.52|2544.52|2544.41|2544.41|0
1606407780000|2020-11-26 16:23:00|2544.47|2544.47|2544.72|2544.72|2544.72|2544.72|2544.44|2544.44|0
1606407790000|2020-11-26 16:23:10|2544.68|2544.68|2545.65|2545.65|2545.77|2545.77|2544.66|2544.66|0
1606407800000|2020-11-26 16:23:20|2545.76|2545.76|2545.76|2545.76|2545.76|2545.76|2545.76|2545.76|0
1606407810000|2020-11-26 16:23:30|2545.71|2545.71|2545.54|2545.54|2545.71|2545.71|2545.54|2545.54|0
1606407820000|2020-11-26 16:23:40|2545.5|2545.5|2545.53|2545.53|2545.53|2545.53|2545.5|2545.5|0
1606407830000|2020-11-26 16:23:50|2545.47|2545.47|2545.36|2545.36|2545.47|2545.47|2545.36|2545.36|0
1606407840000|2020-11-26 16:24:00|2545.4|2545.4|2545.44|2545.44|2545.44|2545.44|2545.4|2545.4|0
1606407850000|2020-11-26 16:24:10|2545.5|2545.5|2545.45|2545.45|2545.5|2545.5|2545.34|2545.34|0
1606407860000|2020-11-26 16:24:20|2545.28|2545.28|2545.04|2545.04|2545.29|2545.29|2545.04|2545.04|0
1606407870000|2020-11-26 16:24:30|2544.96|2544.96|2543.55|2543.55|2544.96|2544.96|2543.55|2543.55|0
1606407880000|2020-11-26 16:24:40|2543.38|2543.38|2543.38|2543.38|2543.38|2543.38|2543.38|2543.38|0
1606407890000|2020-11-26 16:24:50|2543.21|2543.21|2542.83|2542.83|2543.21|2543.21|2542.83|2542.83|0
1606407900000|2020-11-26 16:25:00|2542.78|2542.78|2543.35|2543.35|2543.41|2543.41|2542.78|2542.78|0
1606407910000|2020-11-26 16:25:10|2543.19|2543.19|2542.95|2542.95|2543.25|2543.25|2542.91|2542.91|0
1606407920000|2020-11-26 16:25:20|2542.78|2542.78|2543.31|2543.31|2543.31|2543.31|2542.72|2542.72|0
1606407940000|2020-11-26 16:25:40|2543.15|2543.15|2543.25|2543.25|2543.25|2543.25|2542.88|2542.88|0
1606407950000|2020-11-26 16:25:50|2543.09|2543.09|2543.25|2543.25|2543.25|2543.25|2543.09|2543.09|0
1606407960000|2020-11-26 16:26:00|2543.42|2543.42|2543.08|2543.08|2543.42|2543.42|2543.08|2543.08|0
1606407970000|2020-11-26 16:26:10|2542.91|2542.91|2542.91|2542.91|2542.91|2542.91|2542.75|2542.75|0
1606407980000|2020-11-26 16:26:20|2543.08|2543.08|2543.13|2543.13|2543.24|2543.24|2543.07|2543.07|0
1606407990000|2020-11-26 16:26:30|2543.11|2543.11|2543.5|2543.5|2543.54|2543.54|2543.11|2543.11|0
1606408000000|2020-11-26 16:26:40|2543.83|2543.83|2545.6|2545.6|2545.6|2545.6|2543.83|2543.83|0
1606408010000|2020-11-26 16:26:50|2545.94|2545.94|2546.52|2546.52|2546.54|2546.54|2545.77|2545.77|0
1606408020000|2020-11-26 16:27:00|2546.47|2546.47|2546.54|2546.54|2546.54|2546.54|2546.3|2546.3|0
1606408030000|2020-11-26 16:27:10|2546.55|2546.55|2546.56|2546.56|2546.71|2546.71|2546.55|2546.55|0
1606408040000|2020-11-26 16:27:20|2546.51|2546.51|2546.25|2546.25|2546.51|2546.51|2546.2|2546.2|0
1606408050000|2020-11-26 16:27:30|2546.21|2546.21|2546.12|2546.12|2546.4|2546.4|2546.12|2546.12|0
1606408060000|2020-11-26 16:27:40|2546.08|2546.08|2545.13|2545.13|2546.08|2546.08|2545.13|2545.13|0
1606408070000|2020-11-26 16:27:50|2545.21|2545.21|2545.6|2545.6|2545.64|2545.64|2545.21|2545.21|0
1606408080000|2020-11-26 16:28:00|2545.58|2545.58|2545.66|2545.66|2545.66|2545.66|2545.54|2545.54|0
1606408090000|2020-11-26 16:28:10|2545.72|2545.72|2546.05|2546.05|2546.11|2546.11|2545.72|2545.72|0
1606408100000|2020-11-26 16:28:20|2545.61|2545.61|2545.62|2545.62|2545.72|2545.72|2545.55|2545.55|0
1606408110000|2020-11-26 16:28:30|2545.78|2545.78|2545.71|2545.71|2545.82|2545.82|2545.71|2545.71|0
1606408120000|2020-11-26 16:28:40|2545.74|2545.74|2546.2|2546.2|2546.2|2546.2|2545.74|2545.74|0
1606408130000|2020-11-26 16:28:50|2546.22|2546.22|2546.04|2546.04|2546.25|2546.25|2546.04|2546.04|0
1606408140000|2020-11-26 16:29:00|2545.93|2545.93|2545.39|2545.39|2545.93|2545.93|2545.39|2545.39|0
1606408150000|2020-11-26 16:29:10|2545.43|2545.43|2545.3|2545.3|2545.96|2545.96|2545.3|2545.3|0
1606408160000|2020-11-26 16:29:20|2545.38|2545.38|2546.13|2546.13|2546.27|2546.27|2545.38|2545.38|0
1606408170000|2020-11-26 16:29:30|2546.19|2546.19|2546.22|2546.22|2546.48|2546.48|2545.97|2545.97|0
1606408180000|2020-11-26 16:29:40|2546.05|2546.05|2546.87|2546.87|2547.19|2547.19|2546.05|2546.05|0
1606408190000|2020-11-26 16:29:50|2547.2|2547.2|2547.21|2547.21|2547.37|2547.37|2546.33|2546.33|0
1606464900000|2020-11-27 08:15:00|2561.91|2561.91|2563.02|2563.02|2563.02|2563.02|2561.23|2561.23|0
1606464910000|2020-11-27 08:15:10|2563.07|2563.07|2563.7|2563.7|2563.71|2563.71|2563.05|2563.05|0
1606464920000|2020-11-27 08:15:20|2563.3|2563.3|2562.81|2562.81|2563.3|2563.3|2562.66|2562.66|0
1606464930000|2020-11-27 08:15:30|2561.81|2561.81|2561.98|2561.98|2562.32|2562.32|2561.81|2561.81|0
1606464940000|2020-11-27 08:15:40|2561.59|2561.59|2562.37|2562.37|2562.48|2562.48|2561.59|2561.59|0
1606464950000|2020-11-27 08:15:50|2563.04|2563.04|2562.99|2562.99|2563.04|2563.04|2562.87|2562.87|0
1606464960000|2020-11-27 08:16:00|2563.33|2563.33|2563.37|2563.37|2563.37|2563.37|2562.83|2562.83|0
1606464970000|2020-11-27 08:16:10|2562.91|2562.91|2561.98|2561.98|2562.91|2562.91|2561.81|2561.81|0
1606464980000|2020-11-27 08:16:20|2561.93|2561.93|2560.24|2560.24|2561.93|2561.93|2560.24|2560.24|0
1606464990000|2020-11-27 08:16:30|2560.12|2560.12|2558.58|2558.58|2560.12|2560.12|2558.58|2558.58|0
1606465000000|2020-11-27 08:16:40|2558.18|2558.18|2556.03|2556.03|2558.18|2558.18|2556.03|2556.03|0
1606465010000|2020-11-27 08:16:50|2555.98|2555.98|2554.27|2554.27|2555.98|2555.98|2554.27|2554.27|0
1606465020000|2020-11-27 08:17:00|2554.09|2554.09|2552.91|2552.91|2554.09|2554.09|2551.79|2551.79|0
1606465030000|2020-11-27 08:17:10|2552.85|2552.85|2551.62|2551.62|2552.85|2552.85|2551.62|2551.62|0
1606465040000|2020-11-27 08:17:20|2551.85|2551.85|2552.24|2552.24|2552.24|2552.24|2551.73|2551.73|0
1606465050000|2020-11-27 08:17:30|2552.18|2552.18|2551.74|2551.74|2552.24|2552.24|2551.74|2551.74|0
1606465060000|2020-11-27 08:17:40|2551.68|2551.68|2551.79|2551.79|2552.13|2552.13|2551.57|2551.57|0
1606465070000|2020-11-27 08:17:50|2551.62|2551.62|2550.95|2550.95|2551.62|2551.62|2550.46|2550.46|0
1606465080000|2020-11-27 08:18:00|2550.62|2550.62|2548.74|2548.74|2550.62|2550.62|2548.74|2548.74|0
1606465090000|2020-11-27 08:18:10|2548.28|2548.28|2548.03|2548.03|2548.54|2548.54|2547.87|2547.87|0
1606465100000|2020-11-27 08:18:20|2548.32|2548.32|2548.98|2548.98|2548.98|2548.98|2547.48|2547.48|0
1606465110000|2020-11-27 08:18:30|2549.15|2549.15|2549.43|2549.43|2549.55|2549.55|2549.05|2549.05|0
1606465120000|2020-11-27 08:18:40|2549.54|2549.54|2550.92|2550.92|2551.6|2551.6|2549.54|2549.54|0
1606465130000|2020-11-27 08:18:50|2551.25|2551.25|2552.01|2552.01|2552.06|2552.06|2550.75|2550.75|0
1606465140000|2020-11-27 08:19:00|2552.07|2552.07|2551.42|2551.42|2552.13|2552.13|2551.4|2551.4|0
1606465150000|2020-11-27 08:19:10|2550.8|2550.8|2548.6|2548.6|2550.8|2550.8|2548.6|2548.6|0
1606465160000|2020-11-27 08:19:20|2548.43|2548.43|2548.06|2548.06|2548.56|2548.56|2548.06|2548.06|0
1606465170000|2020-11-27 08:19:30|2548.18|2548.18|2548.97|2548.97|2549.76|2549.76|2548.18|2548.18|0
1606465180000|2020-11-27 08:19:40|2549.31|2549.31|2549.52|2549.52|2549.69|2549.69|2549.01|2549.01|0
1606465190000|2020-11-27 08:19:50|2549.69|2549.69|2550.03|2550.03|2550.24|2550.24|2549.69|2549.69|0
1606465200000|2020-11-27 08:20:00|2549.7|2549.7|2549.71|2549.71|2550.44|2550.44|2549.37|2549.37|0
1606465210000|2020-11-27 08:20:10|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|0
1606465220000|2020-11-27 08:20:20|2549.67|2549.67|2550.99|2550.99|2551.01|2551.01|2548.84|2548.84|0
1606465230000|2020-11-27 08:20:30|2550.59|2550.59|2550.19|2550.19|2550.64|2550.64|2550.19|2550.19|0
1606465240000|2020-11-27 08:20:40|2550.21|2550.21|2550.59|2550.59|2550.64|2550.64|2549.88|2549.88|0
1606465250000|2020-11-27 08:20:50|2550.92|2550.92|2551.32|2551.32|2551.32|2551.32|2550.42|2550.42|0
1606465260000|2020-11-27 08:21:00|2551.4|2551.4|2555.24|2555.24|2555.24|2555.24|2551.4|2551.4|0
1606465270000|2020-11-27 08:21:10|2555.36|2555.36|2556.74|2556.74|2557.18|2557.18|2555.36|2555.36|0
1606465280000|2020-11-27 08:21:20|2556.57|2556.57|2556.42|2556.42|2557.08|2557.08|2555.95|2555.95|0
1606465290000|2020-11-27 08:21:30|2556.35|2556.35|2554.99|2554.99|2556.35|2556.35|2554.99|2554.99|0
1606465300000|2020-11-27 08:21:40|2555.05|2555.05|2554.96|2554.96|2555.05|2555.05|2554.96|2554.96|0
1606465310000|2020-11-27 08:21:50|2554.91|2554.91|2552.27|2552.27|2554.91|2554.91|2552.27|2552.27|0
1606465320000|2020-11-27 08:22:00|2552.44|2552.44|2552.78|2552.78|2552.78|2552.78|2551.87|2551.87|0
1606465330000|2020-11-27 08:22:10|2552.7|2552.7|2553.84|2553.84|2553.84|2553.84|2552.7|2552.7|0
1606465340000|2020-11-27 08:22:20|2554.06|2554.06|2553.6|2553.6|2554.9|2554.9|2553.6|2553.6|0
1606465350000|2020-11-27 08:22:30|2553.63|2553.63|2553.46|2553.46|2553.63|2553.63|2553.21|2553.21|0
1606465360000|2020-11-27 08:22:40|2553.63|2553.63|2553.46|2553.46|2553.63|2553.63|2553.46|2553.46|0
1606465370000|2020-11-27 08:22:50|2553.37|2553.37|2553.36|2553.36|2553.37|2553.37|2552.86|2552.86|0
1606465380000|2020-11-27 08:23:00|2553.53|2553.53|2555.22|2555.22|2555.39|2555.39|2553.53|2553.53|0
1606465390000|2020-11-27 08:23:10|2555.39|2555.39|2555.32|2555.32|2556.22|2556.22|2555.32|2555.32|0
1606465400000|2020-11-27 08:23:20|2554.65|2554.65|2554.99|2554.99|2555.1|2555.1|2554.65|2554.65|0
1606465410000|2020-11-27 08:23:30|2555.16|2555.16|2555.4|2555.4|2555.4|2555.4|2555.07|2555.07|0
1606465420000|2020-11-27 08:23:40|2555.18|2555.18|2554.65|2554.65|2555.22|2555.22|2554.57|2554.57|0
1606465430000|2020-11-27 08:23:50|2554.42|2554.42|2554.38|2554.38|2554.42|2554.42|2553.92|2553.92|0
1606465440000|2020-11-27 08:24:00|2554.44|2554.44|2555.26|2555.26|2555.55|2555.55|2554.44|2554.44|0
1606465450000|2020-11-27 08:24:10|2555.09|2555.09|2555.04|2555.04|2555.09|2555.09|2554.87|2554.87|0
1606465460000|2020-11-27 08:24:20|2555.21|2555.21|2555.86|2555.86|2555.86|2555.86|2554.67|2554.67|0
1606465470000|2020-11-27 08:24:30|2556.02|2556.02|2556.55|2556.55|2556.72|2556.72|2556.02|2556.02|0
1606465480000|2020-11-27 08:24:40|2556.39|2556.39|2556.36|2556.36|2556.39|2556.39|2556.3|2556.3|0
1606465490000|2020-11-27 08:24:50|2556.19|2556.19|2555.41|2555.41|2556.19|2556.19|2555.41|2555.41|0
1606465500000|2020-11-27 08:25:00|2555.19|2555.19|2554.06|2554.06|2555.19|2555.19|2553.95|2553.95|0
1606465510000|2020-11-27 08:25:10|2554.01|2554.01|2553.78|2553.78|2554.01|2554.01|2553.78|2553.78|0
1606465520000|2020-11-27 08:25:20|2553.61|2553.61|2553.11|2553.11|2553.61|2553.61|2553.11|2553.11|0
1606465530000|2020-11-27 08:25:30|2553.45|2553.45|2553.57|2553.57|2553.57|2553.57|2553.17|2553.17|0
1606465540000|2020-11-27 08:25:40|2553.41|2553.41|2553.52|2553.52|2553.97|2553.97|2553.41|2553.41|0
1606465550000|2020-11-27 08:25:50|2553.48|2553.48|2553.13|2553.13|2553.48|2553.48|2553.13|2553.13|0
1606465560000|2020-11-27 08:26:00|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|2553.3|0
1606465570000|2020-11-27 08:26:10|2553.64|2553.64|2553.45|2553.45|2553.64|2553.64|2553.45|2553.45|0
1606465580000|2020-11-27 08:26:20|2552.95|2552.95|2553.43|2553.43|2553.45|2553.45|2552.95|2552.95|0
1606465590000|2020-11-27 08:26:30|2553.72|2553.72|2553.94|2553.94|2554.05|2554.05|2553.72|2553.72|0
1606465600000|2020-11-27 08:26:40|2554.05|2554.05|2553.26|2553.26|2554.05|2554.05|2553.26|2553.26|0
1606465610000|2020-11-27 08:26:50|2552.89|2552.89|2552.17|2552.17|2552.89|2552.89|2552.17|2552.17|0
1606465620000|2020-11-27 08:27:00|2552.08|2552.08|2554.45|2554.45|2554.45|2554.45|2552.03|2552.03|0
1606465630000|2020-11-27 08:27:10|2554.6|2554.6|2554.24|2554.24|2556.04|2556.04|2554.24|2554.24|0
1606465640000|2020-11-27 08:27:20|2554.76|2554.76|2553.33|2553.33|2554.93|2554.93|2553.22|2553.22|0
1606465650000|2020-11-27 08:27:30|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|0
1606465660000|2020-11-27 08:27:40|2553.09|2553.09|2552.85|2552.85|2553.26|2553.26|2552.85|2552.85|0
1606465670000|2020-11-27 08:27:50|2552.91|2552.91|2553.69|2553.69|2553.8|2553.8|2552.91|2552.91|0
1606465680000|2020-11-27 08:28:00|2553.8|2553.8|2552.18|2552.18|2553.8|2553.8|2552.18|2552.18|0
1606465690000|2020-11-27 08:28:10|2552.24|2552.24|2552.24|2552.24|2552.41|2552.41|2552.19|2552.19|0
1606465710000|2020-11-27 08:28:30|2552.41|2552.41|2550.26|2550.26|2552.41|2552.41|2550.22|2550.22|0
1606465720000|2020-11-27 08:28:40|2550.3|2550.3|2550.23|2550.23|2550.34|2550.34|2550.12|2550.12|0
1606465730000|2020-11-27 08:28:50|2549.94|2549.94|2549.49|2549.49|2549.94|2549.94|2549.26|2549.26|0
1606465740000|2020-11-27 08:29:00|2549.65|2549.65|2548.17|2548.17|2549.69|2549.69|2548.17|2548.17|0
1606465750000|2020-11-27 08:29:10|2548.33|2548.33|2548.63|2548.63|2549.14|2549.14|2548.33|2548.33|0
1606465760000|2020-11-27 08:29:20|2548.46|2548.46|2548.25|2548.25|2548.9|2548.9|2548.25|2548.25|0
1606465770000|2020-11-27 08:29:30|2547.97|2547.97|2548.09|2548.09|2548.09|2548.09|2547.1|2547.1|0
1606465780000|2020-11-27 08:29:40|2548.2|2548.2|2548.16|2548.16|2548.47|2548.47|2548.16|2548.16|0
1606465790000|2020-11-27 08:29:50|2547.66|2547.66|2547.26|2547.26|2547.66|2547.66|2547.26|2547.26|0
1606465800000|2020-11-27 08:30:00|2547.59|2547.59|2549.45|2549.45|2549.45|2549.45|2547.59|2547.59|0
1606465810000|2020-11-27 08:30:10|2549.62|2549.62|2550.25|2550.25|2550.28|2550.28|2549.22|2549.22|0
1606465820000|2020-11-27 08:30:20|2550.41|2550.41|2550.56|2550.56|2550.73|2550.73|2550.41|2550.41|0
1606465830000|2020-11-27 08:30:30|2550.5|2550.5|2550.47|2550.47|2550.5|2550.5|2550.36|2550.36|0
1606465840000|2020-11-27 08:30:40|2550.43|2550.43|2550.5|2550.5|2550.5|2550.5|2550.43|2550.43|0
1606465850000|2020-11-27 08:30:50|2550.39|2550.39|2549.86|2549.86|2550.39|2550.39|2549.31|2549.31|0
1606465860000|2020-11-27 08:31:00|2549.92|2549.92|2550.05|2550.05|2550.22|2550.22|2549.89|2549.89|0
1606465870000|2020-11-27 08:31:10|2550.39|2550.39|2550.41|2550.41|2550.41|2550.41|2550.05|2550.05|0
1606465880000|2020-11-27 08:31:20|2550.25|2550.25|2550.52|2550.52|2550.52|2550.52|2550.19|2550.19|0
1606465890000|2020-11-27 08:31:30|2550.53|2550.53|2552.32|2552.32|2552.49|2552.49|2550.53|2550.53|0
1606465900000|2020-11-27 08:31:40|2552.16|2552.16|2552.66|2552.66|2552.66|2552.66|2552.16|2552.16|0
1606465910000|2020-11-27 08:31:50|2552.72|2552.72|2553.16|2553.16|2553.67|2553.67|2552.72|2552.72|0
1606465920000|2020-11-27 08:32:00|2552.99|2552.99|2552.34|2552.34|2552.99|2552.99|2552.34|2552.34|0
1606465930000|2020-11-27 08:32:10|2552.18|2552.18|2552.19|2552.19|2552.19|2552.19|2552.14|2552.14|0
1606465940000|2020-11-27 08:32:20|2552.02|2552.02|2552.96|2552.96|2553.29|2553.29|2552.02|2552.02|0
1606465950000|2020-11-27 08:32:30|2552.79|2552.79|2552.29|2552.29|2553.07|2553.07|2552.29|2552.29|0
1606465960000|2020-11-27 08:32:40|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|2552.13|0
1606465970000|2020-11-27 08:32:50|2551.98|2551.98|2551.66|2551.66|2551.98|2551.98|2551.66|2551.66|0
1606465980000|2020-11-27 08:33:00|2551.55|2551.55|2550.32|2550.32|2551.55|2551.55|2550.32|2550.32|0
1606465990000|2020-11-27 08:33:10|2550.42|2550.42|2550.64|2550.64|2550.64|2550.64|2550.42|2550.42|0
1606466000000|2020-11-27 08:33:20|2550.31|2550.31|2549.54|2549.54|2550.53|2550.53|2549.54|2549.54|0
1606466010000|2020-11-27 08:33:30|2549.52|2549.52|2547.2|2547.2|2549.52|2549.52|2547.2|2547.2|0
1606466020000|2020-11-27 08:33:40|2547.24|2547.24|2546.28|2546.28|2547.24|2547.24|2546.28|2546.28|0
1606466030000|2020-11-27 08:33:50|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|0
1606466040000|2020-11-27 08:34:00|2546.18|2546.18|2545.19|2545.19|2546.3|2546.3|2545.03|2545.03|0
1606466050000|2020-11-27 08:34:10|2545.28|2545.28|2546.32|2546.32|2546.32|2546.32|2545.22|2545.22|0
1606466070000|2020-11-27 08:34:30|2545.82|2545.82|2545.37|2545.37|2545.82|2545.82|2545.37|2545.37|0
1606466080000|2020-11-27 08:34:40|2545.14|2545.14|2545.31|2545.31|2545.31|2545.31|2545.14|2545.14|0
1606466090000|2020-11-27 08:34:50|2545.28|2545.28|2545.67|2545.67|2545.67|2545.67|2545.28|2545.28|0
1606466100000|2020-11-27 08:35:00|2545.69|2545.69|2545.28|2545.28|2545.97|2545.97|2545.28|2545.28|0
1606466110000|2020-11-27 08:35:10|2544.94|2544.94|2545.21|2545.21|2545.34|2545.34|2544.57|2544.57|0
1606466120000|2020-11-27 08:35:20|2545.45|2545.45|2545.12|2545.12|2545.46|2545.46|2545.12|2545.12|0
1606466130000|2020-11-27 08:35:30|2545.06|2545.06|2545.34|2545.34|2545.34|2545.34|2544.83|2544.83|0
1606466140000|2020-11-27 08:35:40|2545.46|2545.46|2544.46|2544.46|2545.96|2545.96|2544.42|2544.42|0
1606466150000|2020-11-27 08:35:50|2543.79|2543.79|2543.74|2543.74|2543.79|2543.79|2543.74|2543.74|0
1606466160000|2020-11-27 08:36:00|2543.4|2543.4|2543.89|2543.89|2543.89|2543.89|2543.4|2543.4|0
1606466170000|2020-11-27 08:36:10|2544.12|2544.12|2545.13|2545.13|2545.29|2545.29|2544.12|2544.12|0
1606466180000|2020-11-27 08:36:20|2545.3|2545.3|2545.76|2545.76|2545.76|2545.76|2545.3|2545.3|0
1606466190000|2020-11-27 08:36:30|2545.42|2545.42|2546.16|2546.16|2546.16|2546.16|2545.42|2545.42|0
1606466200000|2020-11-27 08:36:40|2546.28|2546.28|2546.84|2546.84|2546.95|2546.95|2546.16|2546.16|0
1606466210000|2020-11-27 08:36:50|2546.8|2546.8|2547.02|2547.02|2547.02|2547.02|2546.65|2546.65|0
1606466220000|2020-11-27 08:37:00|2547.08|2547.08|2545.49|2545.49|2547.13|2547.13|2545.47|2545.47|0
1606466230000|2020-11-27 08:37:10|2545.61|2545.61|2546|2546|2546.23|2546.23|2545.57|2545.57|0
1606466240000|2020-11-27 08:37:20|2545.83|2545.83|2547.36|2547.36|2547.4|2547.4|2545.83|2545.83|0
1606466250000|2020-11-27 08:37:30|2547.42|2547.42|2547.19|2547.19|2547.42|2547.42|2547.19|2547.19|0
1606466260000|2020-11-27 08:37:40|2547.08|2547.08|2546.84|2546.84|2547.08|2547.08|2546.84|2546.84|0
1606466270000|2020-11-27 08:37:50|2546.81|2546.81|2546.63|2546.63|2546.83|2546.83|2546.57|2546.57|0
1606466280000|2020-11-27 08:38:00|2545.96|2545.96|2546.13|2546.13|2546.13|2546.13|2545.96|2545.96|0
1606466290000|2020-11-27 08:38:10|2546.3|2546.3|2544.54|2544.54|2546.3|2546.3|2544.54|2544.54|0
1606466300000|2020-11-27 08:38:20|2544.5|2544.5|2543.57|2543.57|2544.5|2544.5|2543.57|2543.57|0
1606466310000|2020-11-27 08:38:30|2543.39|2543.39|2543.54|2543.54|2543.54|2543.54|2543.39|2543.39|0
1606466320000|2020-11-27 08:38:40|2543.37|2543.37|2541.65|2541.65|2543.37|2543.37|2541.65|2541.65|0
1606466330000|2020-11-27 08:38:50|2541.54|2541.54|2541.21|2541.21|2541.54|2541.54|2541.09|2541.09|0
1606466340000|2020-11-27 08:39:00|2541.09|2541.09|2541.65|2541.65|2541.69|2541.69|2540.76|2540.76|0
1606466350000|2020-11-27 08:39:10|2541.54|2541.54|2541.43|2541.43|2541.54|2541.54|2541.43|2541.43|0
1606466360000|2020-11-27 08:39:20|2541.14|2541.14|2541.04|2541.04|2541.21|2541.21|2541.04|2541.04|0
1606466370000|2020-11-27 08:39:30|2541.09|2541.09|2541.47|2541.47|2541.47|2541.47|2541.09|2541.09|0
1606466380000|2020-11-27 08:39:40|2541.42|2541.42|2541.03|2541.03|2541.92|2541.92|2541.03|2541.03|0
1606466390000|2020-11-27 08:39:50|2540.97|2540.97|2540.69|2540.69|2540.97|2540.97|2540.69|2540.69|0
1606466400000|2020-11-27 08:40:00|2541.03|2541.03|2541.51|2541.51|2541.51|2541.51|2540.92|2540.92|0
1606466410000|2020-11-27 08:40:10|2541.46|2541.46|2540.27|2540.27|2541.46|2541.46|2540.22|2540.22|0
1606466420000|2020-11-27 08:40:20|2539.78|2539.78|2538.74|2538.74|2539.78|2539.78|2538.57|2538.57|0
1606466430000|2020-11-27 08:40:30|2539.16|2539.16|2539.61|2539.61|2539.61|2539.61|2539.16|2539.16|0
1606466440000|2020-11-27 08:40:40|2539.43|2539.43|2540.56|2540.56|2540.56|2540.56|2539.43|2539.43|0
1606466450000|2020-11-27 08:40:50|2540.73|2540.73|2540.46|2540.46|2540.73|2540.73|2540.4|2540.4|0
1606466460000|2020-11-27 08:41:00|2540.51|2540.51|2540.41|2540.41|2540.52|2540.52|2540.35|2540.35|0
1606466470000|2020-11-27 08:41:10|2540.54|2540.54|2541.53|2541.53|2541.53|2541.53|2540.53|2540.53|0
1606466480000|2020-11-27 08:41:20|2541.76|2541.76|2544.18|2544.18|2544.18|2544.18|2541.6|2541.6|0
1606466490000|2020-11-27 08:41:30|2544.12|2544.12|2543.72|2543.72|2544.12|2544.12|2543.57|2543.57|0
1606466500000|2020-11-27 08:41:40|2543.84|2543.84|2543.33|2543.33|2543.84|2543.84|2543.33|2543.33|0
1606466510000|2020-11-27 08:41:50|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|0
1606466520000|2020-11-27 08:42:00|2543.37|2543.37|2542.81|2542.81|2543.37|2543.37|2542.7|2542.7|0
1606466530000|2020-11-27 08:42:10|2542.75|2542.75|2542.94|2542.94|2542.94|2542.94|2542.75|2542.75|0
1606466540000|2020-11-27 08:42:20|2542.98|2542.98|2543.12|2543.12|2543.57|2543.57|2542.98|2542.98|0
1606466550000|2020-11-27 08:42:30|2543.47|2543.47|2543.02|2543.02|2543.47|2543.47|2542.91|2542.91|0
1606466570000|2020-11-27 08:42:50|2542.98|2542.98|2542.81|2542.81|2542.98|2542.98|2542.81|2542.81|0
1606466580000|2020-11-27 08:43:00|2542.7|2542.7|2542.22|2542.22|2542.7|2542.7|2542.08|2542.08|0
1606466590000|2020-11-27 08:43:10|2542.33|2542.33|2541.09|2541.09|2542.33|2542.33|2541.09|2541.09|0
1606466600000|2020-11-27 08:43:20|2541.03|2541.03|2541.1|2541.1|2541.1|2541.1|2541.03|2541.03|0
1606466610000|2020-11-27 08:43:30|2541.43|2541.43|2541.55|2541.55|2541.55|2541.55|2541.43|2541.43|0
1606466620000|2020-11-27 08:43:40|2541.38|2541.38|2541.71|2541.71|2541.71|2541.71|2541.38|2541.38|0
1606466630000|2020-11-27 08:43:50|2541.48|2541.48|2540.89|2540.89|2541.48|2541.48|2540.89|2540.89|0
1606466640000|2020-11-27 08:44:00|2540.9|2540.9|2542.25|2542.25|2542.3|2542.3|2540.9|2540.9|0
1606466650000|2020-11-27 08:44:10|2542.28|2542.28|2541.36|2541.36|2542.29|2542.29|2541.25|2541.25|0
1606466660000|2020-11-27 08:44:20|2540.86|2540.86|2540.34|2540.34|2540.86|2540.86|2540.34|2540.34|0
1606466670000|2020-11-27 08:44:30|2540.51|2540.51|2540.14|2540.14|2540.51|2540.51|2540.14|2540.14|0
1606466680000|2020-11-27 08:44:40|2540.09|2540.09|2540.22|2540.22|2540.22|2540.22|2540.01|2540.01|0
1606466690000|2020-11-27 08:44:50|2540.38|2540.38|2540.25|2540.25|2540.38|2540.38|2540.21|2540.21|0
1606466700000|2020-11-27 08:45:00|2540.09|2540.09|2539.99|2539.99|2540.44|2540.44|2539.99|2539.99|0
1606466710000|2020-11-27 08:45:10|2540.12|2540.12|2539.75|2539.75|2540.12|2540.12|2539.71|2539.71|0
1606466720000|2020-11-27 08:45:20|2539.92|2539.92|2540|2540|2540.08|2540.08|2539.92|2539.92|0
1606466730000|2020-11-27 08:45:30|2539.92|2539.92|2539.73|2539.73|2539.92|2539.92|2539.73|2539.73|0
1606466740000|2020-11-27 08:45:40|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|2539.57|0
1606466760000|2020-11-27 08:46:00|2539.74|2539.74|2540.3|2540.3|2540.3|2540.3|2539.74|2539.74|0
1606466770000|2020-11-27 08:46:10|2540.69|2540.69|2541.21|2541.21|2541.21|2541.21|2540.69|2540.69|0
1606466780000|2020-11-27 08:46:20|2541.25|2541.25|2541.36|2541.36|2541.36|2541.36|2541.25|2541.25|0
1606466790000|2020-11-27 08:46:30|2541.41|2541.41|2541.4|2541.4|2541.41|2541.41|2541.39|2541.39|0
1606466800000|2020-11-27 08:46:40|2541.23|2541.23|2542.69|2542.69|2542.69|2542.69|2541.23|2541.23|0
1606466810000|2020-11-27 08:46:50|2542.77|2542.77|2544.24|2544.24|2544.24|2544.24|2542.77|2542.77|0
1606466820000|2020-11-27 08:47:00|2544.39|2544.39|2544.77|2544.77|2544.77|2544.77|2544.23|2544.23|0
1606466830000|2020-11-27 08:47:10|2544.94|2544.94|2546.61|2546.61|2546.67|2546.67|2544.94|2544.94|0
1606466840000|2020-11-27 08:47:20|2546.5|2546.5|2544.86|2544.86|2546.55|2546.55|2544.77|2544.77|0
1606466850000|2020-11-27 08:47:30|2545.03|2545.03|2545.53|2545.53|2545.87|2545.87|2545.03|2545.03|0
1606466860000|2020-11-27 08:47:40|2545.47|2545.47|2545.75|2545.75|2545.75|2545.75|2545.47|2545.47|0
1606466870000|2020-11-27 08:47:50|2545.81|2545.81|2545.55|2545.55|2545.96|2545.96|2545.51|2545.51|0
1606466880000|2020-11-27 08:48:00|2545.39|2545.39|2546.18|2546.18|2546.38|2546.38|2545.22|2545.22|0
1606466890000|2020-11-27 08:48:10|2546.14|2546.14|2546.19|2546.19|2546.29|2546.29|2546.12|2546.12|0
1606466900000|2020-11-27 08:48:20|2546.16|2546.16|2545.18|2545.18|2546.19|2546.19|2544.84|2544.84|0
1606466910000|2020-11-27 08:48:30|2545.01|2545.01|2544.79|2544.79|2545.01|2545.01|2544.79|2544.79|0
1606466920000|2020-11-27 08:48:40|2544.96|2544.96|2544.79|2544.79|2544.96|2544.96|2544.79|2544.79|0
1606466930000|2020-11-27 08:48:50|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|2544.74|0
1606466940000|2020-11-27 08:49:00|2544.57|2544.57|2544.23|2544.23|2544.57|2544.57|2544.12|2544.12|0
1606466950000|2020-11-27 08:49:10|2544.18|2544.18|2544.13|2544.13|2544.8|2544.8|2544.13|2544.13|0
1606466960000|2020-11-27 08:49:20|2544.08|2544.08|2544.07|2544.07|2544.08|2544.08|2544.07|2544.07|0
1606466970000|2020-11-27 08:49:30|2544.13|2544.13|2544.84|2544.84|2544.84|2544.84|2544.13|2544.13|0
1606466980000|2020-11-27 08:49:40|2545.18|2545.18|2544.84|2544.84|2545.18|2545.18|2544.84|2544.84|0
1606466990000|2020-11-27 08:49:50|2544.76|2544.76|2544.77|2544.77|2544.77|2544.77|2544.1|2544.1|0
1606467000000|2020-11-27 08:50:00|2544.83|2544.83|2545.73|2545.73|2545.83|2545.83|2544.77|2544.77|0
1606467010000|2020-11-27 08:50:10|2545.55|2545.55|2545.4|2545.4|2545.55|2545.55|2545.39|2545.39|0
1606467020000|2020-11-27 08:50:20|2545.23|2545.23|2545.84|2545.84|2545.84|2545.84|2545.06|2545.06|0
1606467030000|2020-11-27 08:50:30|2545.68|2545.68|2545.51|2545.51|2545.68|2545.68|2545.51|2545.51|0
1606467040000|2020-11-27 08:50:40|2545.57|2545.57|2546.37|2546.37|2546.37|2546.37|2545.51|2545.51|0
1606467050000|2020-11-27 08:50:50|2546.08|2546.08|2546.47|2546.47|2546.58|2546.58|2546.08|2546.08|0
1606467060000|2020-11-27 08:51:00|2546.35|2546.35|2545.8|2545.8|2546.35|2546.35|2545.57|2545.57|0
1606467070000|2020-11-27 08:51:10|2545.84|2545.84|2545.91|2545.91|2545.91|2545.91|2545.84|2545.84|0
1606467080000|2020-11-27 08:51:20|2545.87|2545.87|2545.04|2545.04|2545.87|2545.87|2544.87|2544.87|0
1606467090000|2020-11-27 08:51:30|2545.2|2545.2|2545.74|2545.74|2545.76|2545.76|2545.2|2545.2|0
1606467100000|2020-11-27 08:51:40|2545.9|2545.9|2547|2547|2547|2547|2545.9|2545.9|0
1606467110000|2020-11-27 08:51:50|2547.66|2547.66|2548.42|2548.42|2548.42|2548.42|2547.5|2547.5|0
1606467120000|2020-11-27 08:52:00|2548.72|2548.72|2550.5|2550.5|2550.61|2550.61|2548.72|2548.72|0
1606467130000|2020-11-27 08:52:10|2550.44|2550.44|2551.2|2551.2|2551.2|2551.2|2550.42|2550.42|0
1606467140000|2020-11-27 08:52:20|2551.26|2551.26|2551.81|2551.81|2551.81|2551.81|2551.15|2551.15|0
1606467150000|2020-11-27 08:52:30|2551.87|2551.87|2552.22|2552.22|2552.61|2552.61|2551.87|2551.87|0
1606467160000|2020-11-27 08:52:40|2552.39|2552.39|2553|2553|2553|2553|2552.39|2552.39|0
1606467170000|2020-11-27 08:52:50|2552.95|2552.95|2552.46|2552.46|2552.95|2552.95|2552.3|2552.3|0
1606467180000|2020-11-27 08:53:00|2552.62|2552.62|2552.46|2552.46|2552.62|2552.62|2552.12|2552.12|0
1606467190000|2020-11-27 08:53:10|2552.51|2552.51|2552.89|2552.89|2553.04|2553.04|2552.51|2552.51|0
1606467200000|2020-11-27 08:53:20|2552.91|2552.91|2552.41|2552.41|2552.91|2552.91|2552.4|2552.4|0
1606467210000|2020-11-27 08:53:30|2552.35|2552.35|2553.89|2553.89|2553.89|2553.89|2552.35|2552.35|0
1606467220000|2020-11-27 08:53:40|2553.84|2553.84|2553.78|2553.78|2553.84|2553.84|2553.78|2553.78|0
1606467230000|2020-11-27 08:53:50|2554.11|2554.11|2555.45|2555.45|2555.45|2555.45|2554.11|2554.11|0
1606467240000|2020-11-27 08:54:00|2555.33|2555.33|2556.86|2556.86|2556.91|2556.91|2555.06|2555.06|0
1606467250000|2020-11-27 08:54:10|2556.69|2556.69|2556.81|2556.81|2557.15|2557.15|2556.36|2556.36|0
1606467260000|2020-11-27 08:54:20|2556.64|2556.64|2555.23|2555.23|2556.69|2556.69|2555.13|2555.13|0
1606467270000|2020-11-27 08:54:30|2555.18|2555.18|2554.7|2554.7|2555.18|2555.18|2554.47|2554.47|0
1606467280000|2020-11-27 08:54:40|2554.76|2554.76|2554.87|2554.87|2554.98|2554.98|2554.7|2554.7|0
1606467290000|2020-11-27 08:54:50|2554.93|2554.93|2552.88|2552.88|2554.98|2554.98|2552.88|2552.88|0
1606467300000|2020-11-27 08:55:00|2552.93|2552.93|2552.87|2552.87|2552.98|2552.98|2552.31|2552.31|0
1606467310000|2020-11-27 08:55:10|2552.98|2552.98|2554.21|2554.21|2554.21|2554.21|2552.98|2552.98|0
1606467320000|2020-11-27 08:55:20|2554.37|2554.37|2554.54|2554.54|2554.54|2554.54|2554.37|2554.37|0
1606467330000|2020-11-27 08:55:30|2554.67|2554.67|2554.17|2554.17|2554.83|2554.83|2554.17|2554.17|0
1606467340000|2020-11-27 08:55:40|2554.34|2554.34|2553.86|2553.86|2554.83|2554.83|2553.86|2553.86|0
1606467360000|2020-11-27 08:56:00|2553.8|2553.8|2553.32|2553.32|2553.8|2553.8|2553.3|2553.3|0
1606467370000|2020-11-27 08:56:10|2553.3|2553.3|2553.13|2553.13|2553.3|2553.3|2553.13|2553.13|0
1606467380000|2020-11-27 08:56:20|2552.92|2552.92|2551.75|2551.75|2552.92|2552.92|2551.75|2551.75|0
1606467390000|2020-11-27 08:56:30|2551.41|2551.41|2551.16|2551.16|2551.41|2551.41|2550.83|2550.83|0
1606467410000|2020-11-27 08:56:50|2551.83|2551.83|2551.87|2551.87|2551.87|2551.87|2551.83|2551.83|0
1606467420000|2020-11-27 08:57:00|2551.86|2551.86|2552.18|2552.18|2552.85|2552.85|2551.83|2551.83|0
1606467430000|2020-11-27 08:57:10|2551.9|2551.9|2551.04|2551.04|2551.9|2551.9|2551.04|2551.04|0
1606467440000|2020-11-27 08:57:20|2551.01|2551.01|2550.73|2550.73|2551.02|2551.02|2550.73|2550.73|0
1606467450000|2020-11-27 08:57:30|2550.9|2550.9|2550.98|2550.98|2550.98|2550.98|2550.9|2550.9|0
1606467460000|2020-11-27 08:57:40|2550.75|2550.75|2551.17|2551.17|2551.43|2551.43|2550.75|2550.75|0
1606467470000|2020-11-27 08:57:50|2551.34|2551.34|2551.34|2551.34|2551.34|2551.34|2551.34|2551.34|0
1606467480000|2020-11-27 08:58:00|2550.85|2550.85|2551.23|2551.23|2551.23|2551.23|2550.64|2550.64|0
1606467490000|2020-11-27 08:58:10|2551.12|2551.12|2551.33|2551.33|2551.56|2551.56|2551.12|2551.12|0
1606467500000|2020-11-27 08:58:20|2551.28|2551.28|2551.06|2551.06|2551.28|2551.28|2550.9|2550.9|0
1606467510000|2020-11-27 08:58:30|2551.11|2551.11|2551.92|2551.92|2552.17|2552.17|2551.11|2551.11|0
1606467520000|2020-11-27 08:58:40|2551.52|2551.52|2551.81|2551.81|2551.81|2551.81|2551.41|2551.41|0
1606467530000|2020-11-27 08:58:50|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|2551.98|0
1606467540000|2020-11-27 08:59:00|2551.65|2551.65|2551.51|2551.51|2551.81|2551.81|2551.48|2551.48|0
1606467550000|2020-11-27 08:59:10|2551.56|2551.56|2551.96|2551.96|2552.02|2552.02|2551.56|2551.56|0
1606467560000|2020-11-27 08:59:20|2551.79|2551.79|2552.36|2552.36|2552.36|2552.36|2551.79|2551.79|0
1606467570000|2020-11-27 08:59:30|2552.33|2552.33|2551.96|2551.96|2552.33|2552.33|2551.96|2551.96|0
1606467580000|2020-11-27 08:59:40|2552.12|2552.12|2552.43|2552.43|2552.43|2552.43|2552.1|2552.1|0
1606467590000|2020-11-27 08:59:50|2552.47|2552.47|2552.43|2552.43|2552.47|2552.47|2552.43|2552.43|0
1606467600000|2020-11-27 09:00:00|2552.93|2552.93|2553.47|2553.47|2553.6|2553.6|2552.93|2552.93|0
1606467610000|2020-11-27 09:00:10|2553.64|2553.64|2553.59|2553.59|2554.54|2554.54|2553.59|2553.59|0
1606467620000|2020-11-27 09:00:20|2553.76|2553.76|2553.7|2553.7|2553.76|2553.76|2553.31|2553.31|0
1606467630000|2020-11-27 09:00:30|2553.87|2553.87|2554.04|2554.04|2554.04|2554.04|2553.87|2553.87|0
1606467640000|2020-11-27 09:00:40|2554.03|2554.03|2553.66|2553.66|2554.03|2554.03|2553.54|2553.54|0
1606467650000|2020-11-27 09:00:50|2553.61|2553.61|2553.46|2553.46|2553.79|2553.79|2553.46|2553.46|0
1606467660000|2020-11-27 09:01:00|2553.4|2553.4|2553.51|2553.51|2553.51|2553.51|2552.96|2552.96|0
1606467670000|2020-11-27 09:01:10|2553.57|2553.57|2554.37|2554.37|2554.37|2554.37|2553.57|2553.57|0
1606467680000|2020-11-27 09:01:20|2554.61|2554.61|2555.36|2555.36|2555.44|2555.44|2554.61|2554.61|0
1606467690000|2020-11-27 09:01:30|2555.3|2555.3|2555.13|2555.13|2555.3|2555.3|2555.13|2555.13|0
1606467700000|2020-11-27 09:01:40|2554.63|2554.63|2554.63|2554.63|2554.79|2554.79|2554.46|2554.46|0
1606467710000|2020-11-27 09:01:50|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|0
1606467720000|2020-11-27 09:02:00|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|2554.52|0
1606467740000|2020-11-27 09:02:20|2554.02|2554.02|2554.18|2554.18|2554.18|2554.18|2553.85|2553.85|0
1606467760000|2020-11-27 09:02:40|2554.3|2554.3|2554.24|2554.24|2554.3|2554.3|2554.24|2554.24|0
1606467770000|2020-11-27 09:02:50|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|0
1606467780000|2020-11-27 09:03:00|2553.96|2553.96|2553.48|2553.48|2553.96|2553.96|2553.43|2553.43|0
1606467790000|2020-11-27 09:03:10|2553.44|2553.44|2553.16|2553.16|2553.66|2553.66|2552.96|2552.96|0
1606467800000|2020-11-27 09:03:20|2553.18|2553.18|2554.85|2554.85|2554.85|2554.85|2552.9|2552.9|0
1606467810000|2020-11-27 09:03:30|2555.02|2555.02|2555.58|2555.58|2555.86|2555.86|2555.02|2555.02|0
1606467820000|2020-11-27 09:03:40|2555.92|2555.92|2556.48|2556.48|2556.81|2556.81|2555.92|2555.92|0
1606467830000|2020-11-27 09:03:50|2556.36|2556.36|2557.13|2557.13|2557.3|2557.3|2556.36|2556.36|0
1606467840000|2020-11-27 09:04:00|2557.15|2557.15|2556.87|2556.87|2557.15|2557.15|2556.76|2556.76|0
1606467850000|2020-11-27 09:04:10|2556.91|2556.91|2556.63|2556.63|2556.97|2556.97|2556.41|2556.41|0
1606467860000|2020-11-27 09:04:20|2556.69|2556.69|2556.86|2556.86|2556.86|2556.86|2556.69|2556.69|0
1606467870000|2020-11-27 09:04:30|2556.84|2556.84|2556.45|2556.45|2557.06|2557.06|2556.45|2556.45|0
1606467880000|2020-11-27 09:04:40|2556.51|2556.51|2556.45|2556.45|2556.51|2556.51|2556.45|2556.45|0
1606467890000|2020-11-27 09:04:50|2556.4|2556.4|2555.46|2555.46|2556.4|2556.4|2555.46|2555.46|0
1606467900000|2020-11-27 09:05:00|2555.43|2555.43|2555.48|2555.48|2555.48|2555.48|2555.43|2555.43|0
1606467910000|2020-11-27 09:05:10|2555.44|2555.44|2555.32|2555.32|2555.49|2555.49|2555.32|2555.32|0
1606467920000|2020-11-27 09:05:20|2554.99|2554.99|2554.71|2554.71|2554.99|2554.99|2554.71|2554.71|0
1606467930000|2020-11-27 09:05:30|2554.88|2554.88|2555.08|2555.08|2555.2|2555.2|2554.88|2554.88|0
1606467940000|2020-11-27 09:05:40|2555.25|2555.25|2555.25|2555.25|2555.25|2555.25|2555.2|2555.2|0
1606467950000|2020-11-27 09:05:50|2555.31|2555.31|2555.52|2555.52|2555.83|2555.83|2555.31|2555.31|0
1606467960000|2020-11-27 09:06:00|2555.8|2555.8|2555.57|2555.57|2555.98|2555.98|2555.57|2555.57|0
1606467970000|2020-11-27 09:06:10|2555.74|2555.74|2555.8|2555.8|2555.96|2555.96|2555.74|2555.74|0
1606467980000|2020-11-27 09:06:20|2555.86|2555.86|2555.97|2555.97|2556.02|2556.02|2555.86|2555.86|0
1606467990000|2020-11-27 09:06:30|2555.63|2555.63|2556.09|2556.09|2556.09|2556.09|2555.63|2555.63|0
1606468000000|2020-11-27 09:06:40|2556.26|2556.26|2558.04|2558.04|2558.04|2558.04|2556.26|2556.26|0
1606468010000|2020-11-27 09:06:50|2558.05|2558.05|2557.67|2557.67|2558.05|2558.05|2557.67|2557.67|0
1606468020000|2020-11-27 09:07:00|2558.08|2558.08|2557.88|2557.88|2558.1|2558.1|2557.76|2557.76|0
1606468030000|2020-11-27 09:07:10|2557.71|2557.71|2557.7|2557.7|2557.74|2557.74|2557.37|2557.37|0
1606468040000|2020-11-27 09:07:20|2557.37|2557.37|2557.43|2557.43|2557.44|2557.44|2557.27|2557.27|0
1606468050000|2020-11-27 09:07:30|2557.37|2557.37|2557.51|2557.51|2557.51|2557.51|2557.37|2557.37|0
1606468060000|2020-11-27 09:07:40|2557.45|2557.45|2557.68|2557.68|2557.68|2557.68|2557.45|2557.45|0
1606468070000|2020-11-27 09:07:50|2557.62|2557.62|2558.2|2558.2|2558.2|2558.2|2557.57|2557.57|0
1606468080000|2020-11-27 09:08:00|2558.11|2558.11|2558.27|2558.27|2558.44|2558.44|2558.11|2558.11|0
1606468090000|2020-11-27 09:08:10|2558.23|2558.23|2556.61|2556.61|2558.23|2558.23|2556.61|2556.61|0
1606468100000|2020-11-27 09:08:20|2556.65|2556.65|2556.77|2556.77|2556.93|2556.93|2556.65|2556.65|0
1606468110000|2020-11-27 09:08:30|2556.71|2556.71|2556.06|2556.06|2556.71|2556.71|2556.06|2556.06|0
1606468120000|2020-11-27 09:08:40|2555.72|2555.72|2555.33|2555.33|2555.72|2555.72|2555.33|2555.33|0
1606468130000|2020-11-27 09:08:50|2555.29|2555.29|2555.18|2555.18|2555.29|2555.29|2555.12|2555.12|0
1606468140000|2020-11-27 09:09:00|2555.07|2555.07|2555.67|2555.67|2555.67|2555.67|2555.07|2555.07|0
1606468150000|2020-11-27 09:09:10|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|0
1606468170000|2020-11-27 09:09:30|2555.54|2555.54|2555.7|2555.7|2555.7|2555.7|2555.21|2555.21|0
1606468180000|2020-11-27 09:09:40|2555.76|2555.76|2555.99|2555.99|2555.99|2555.99|2555.59|2555.59|0
1606468190000|2020-11-27 09:09:50|2555.94|2555.94|2555.35|2555.35|2555.94|2555.94|2555.35|2555.35|0
1606468200000|2020-11-27 09:10:00|2555.46|2555.46|2555.8|2555.8|2555.81|2555.81|2555.4|2555.4|0
1606468210000|2020-11-27 09:10:10|2555.63|2555.63|2555.59|2555.59|2555.63|2555.63|2555.59|2555.59|0
1606468220000|2020-11-27 09:10:20|2555.61|2555.61|2555.23|2555.23|2555.61|2555.61|2555.23|2555.23|0
1606468230000|2020-11-27 09:10:30|2555.19|2555.19|2555.31|2555.31|2555.31|2555.31|2554.98|2554.98|0
1606468240000|2020-11-27 09:10:40|2555.2|2555.2|2554.97|2554.97|2555.26|2555.26|2554.97|2554.97|0
1606468250000|2020-11-27 09:10:50|2554.86|2554.86|2554.99|2554.99|2555.41|2555.41|2554.53|2554.53|0
1606468260000|2020-11-27 09:11:00|2554.83|2554.83|2554.55|2554.55|2554.84|2554.84|2554.55|2554.55|0
1606468270000|2020-11-27 09:11:10|2554.44|2554.44|2554.61|2554.61|2554.61|2554.61|2554.44|2554.44|0
1606468280000|2020-11-27 09:11:20|2554.66|2554.66|2554.48|2554.48|2554.66|2554.66|2554.48|2554.48|0
1606468290000|2020-11-27 09:11:30|2554.44|2554.44|2554.09|2554.09|2554.44|2554.44|2554.09|2554.09|0
1606468300000|2020-11-27 09:11:40|2553.92|2553.92|2553.96|2553.96|2554.15|2554.15|2553.92|2553.92|0
1606468310000|2020-11-27 09:11:50|2554.29|2554.29|2554.88|2554.88|2554.88|2554.88|2554.29|2554.29|0
1606468320000|2020-11-27 09:12:00|2554.82|2554.82|2554.49|2554.49|2554.82|2554.82|2554.49|2554.49|0
1606468330000|2020-11-27 09:12:10|2554.45|2554.45|2553.34|2553.34|2554.45|2554.45|2553.17|2553.17|0
1606468340000|2020-11-27 09:12:20|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|0
1606468360000|2020-11-27 09:12:40|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|2553.11|0
1606468370000|2020-11-27 09:12:50|2552.93|2552.93|2552.55|2552.55|2552.93|2552.93|2552.55|2552.55|0
1606468380000|2020-11-27 09:13:00|2552.39|2552.39|2552.72|2552.72|2552.72|2552.72|2552.39|2552.39|0
1606468390000|2020-11-27 09:13:10|2552.89|2552.89|2552.78|2552.78|2553.11|2553.11|2552.78|2552.78|0
1606468400000|2020-11-27 09:13:20|2552.79|2552.79|2553.64|2553.64|2553.64|2553.64|2552.79|2552.79|0
1606468410000|2020-11-27 09:13:30|2553.68|2553.68|2554.14|2554.14|2554.14|2554.14|2553.68|2553.68|0
1606468420000|2020-11-27 09:13:40|2554.19|2554.19|2555.21|2555.21|2555.21|2555.21|2554.14|2554.14|0
1606468430000|2020-11-27 09:13:50|2555.71|2555.71|2556|2556|2556|2556|2555.71|2555.71|0
1606468440000|2020-11-27 09:14:00|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|2555.84|0
1606468450000|2020-11-27 09:14:10|2555.67|2555.67|2555.81|2555.81|2555.81|2555.81|2555.67|2555.67|0
1606468460000|2020-11-27 09:14:20|2555.48|2555.48|2554.95|2554.95|2555.48|2555.48|2554.95|2554.95|0
1606468470000|2020-11-27 09:14:30|2555.12|2555.12|2555.08|2555.08|2555.12|2555.12|2555.08|2555.08|0
1606468480000|2020-11-27 09:14:40|2554.75|2554.75|2554.08|2554.08|2554.75|2554.75|2554.08|2554.08|0
1606468500000|2020-11-27 09:15:00|2553.97|2553.97|2552.92|2552.92|2553.97|2553.97|2552.92|2552.92|0
1606468510000|2020-11-27 09:15:10|2552.81|2552.81|2552.85|2552.85|2553.14|2553.14|2552.81|2552.81|0
1606468520000|2020-11-27 09:15:20|2552.68|2552.68|2552.97|2552.97|2552.97|2552.97|2552.68|2552.68|0
1606468530000|2020-11-27 09:15:30|2552.8|2552.8|2553.13|2553.13|2553.13|2553.13|2552.8|2552.8|0
1606468540000|2020-11-27 09:15:40|2553.07|2553.07|2552.96|2552.96|2553.07|2553.07|2552.96|2552.96|0
1606468550000|2020-11-27 09:15:50|2553.08|2553.08|2552.96|2552.96|2553.08|2553.08|2552.96|2552.96|0
1606468560000|2020-11-27 09:16:00|2553.13|2553.13|2553.07|2553.07|2553.18|2553.18|2553.07|2553.07|0
1606468570000|2020-11-27 09:16:10|2553.01|2553.01|2552.39|2552.39|2553.01|2553.01|2552.36|2552.36|0
1606468580000|2020-11-27 09:16:20|2552.22|2552.22|2552.36|2552.36|2552.36|2552.36|2552.22|2552.22|0
1606468590000|2020-11-27 09:16:30|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|0
1606468600000|2020-11-27 09:16:40|2552.36|2552.36|2552.35|2552.35|2552.36|2552.36|2552.02|2552.02|0
1606468610000|2020-11-27 09:16:50|2552.52|2552.52|2553|2553|2553|2553|2552.52|2552.52|0
1606468620000|2020-11-27 09:17:00|2553.5|2553.5|2553.65|2553.65|2553.65|2553.65|2553.5|2553.5|0
1606468630000|2020-11-27 09:17:10|2553.82|2553.82|2554.33|2554.33|2554.33|2554.33|2553.82|2553.82|0
1606468640000|2020-11-27 09:17:20|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|0
1606468650000|2020-11-27 09:17:30|2554.37|2554.37|2554.33|2554.33|2554.37|2554.37|2554.33|2554.33|0
1606468660000|2020-11-27 09:17:40|2554.61|2554.61|2555.64|2555.64|2555.64|2555.64|2554.61|2554.61|0
1606468670000|2020-11-27 09:17:50|2555.96|2555.96|2555.33|2555.33|2556.01|2556.01|2555.33|2555.33|0
1606468680000|2020-11-27 09:18:00|2555.16|2555.16|2554.85|2554.85|2555.2|2555.2|2554.85|2554.85|0
1606468690000|2020-11-27 09:18:10|2554.69|2554.69|2554.63|2554.63|2554.69|2554.69|2554.63|2554.63|0
1606468700000|2020-11-27 09:18:20|2554.46|2554.46|2554.39|2554.39|2554.46|2554.46|2554.39|2554.39|0
1606468710000|2020-11-27 09:18:30|2554.22|2554.22|2554.04|2554.04|2554.22|2554.22|2554.04|2554.04|0
1606468720000|2020-11-27 09:18:40|2554.03|2554.03|2554.25|2554.25|2554.25|2554.25|2554.03|2554.03|0
1606468730000|2020-11-27 09:18:50|2554.42|2554.42|2554.59|2554.59|2554.59|2554.59|2554.42|2554.42|0
1606468740000|2020-11-27 09:19:00|2553.76|2553.76|2553.81|2553.81|2553.81|2553.81|2553.75|2553.75|0
1606468750000|2020-11-27 09:19:10|2553.98|2553.98|2554.18|2554.18|2554.18|2554.18|2553.98|2553.98|0
1606468760000|2020-11-27 09:19:20|2554.35|2554.35|2554.86|2554.86|2554.86|2554.86|2554.35|2554.35|0
1606468770000|2020-11-27 09:19:30|2554.81|2554.81|2554.64|2554.64|2554.81|2554.81|2554.64|2554.64|0
1606468780000|2020-11-27 09:19:40|2554.49|2554.49|2554.1|2554.1|2554.49|2554.49|2554.1|2554.1|0
1606468790000|2020-11-27 09:19:50|2553.94|2553.94|2553.94|2553.94|2553.94|2553.94|2553.94|2553.94|0
1606468800000|2020-11-27 09:20:00|2553.6|2553.6|2553.72|2553.72|2553.72|2553.72|2553.6|2553.6|0
1606468810000|2020-11-27 09:20:10|2553.83|2553.83|2553.83|2553.83|2553.85|2553.85|2553.83|2553.83|0
1606468820000|2020-11-27 09:20:20|2554.23|2554.23|2554.1|2554.1|2554.23|2554.23|2554.06|2554.06|0
1606468830000|2020-11-27 09:20:30|2554.14|2554.14|2554.54|2554.54|2554.54|2554.54|2553.97|2553.97|0
1606468840000|2020-11-27 09:20:40|2554.55|2554.55|2554.72|2554.72|2554.72|2554.72|2554.55|2554.55|0
1606468850000|2020-11-27 09:20:50|2554.67|2554.67|2554.79|2554.79|2554.79|2554.79|2554.67|2554.67|0
1606468860000|2020-11-27 09:21:00|2554.9|2554.9|2554.73|2554.73|2554.9|2554.9|2554.73|2554.73|0
1606468870000|2020-11-27 09:21:10|2554.79|2554.79|2554.69|2554.69|2554.81|2554.81|2554.48|2554.48|0
1606468880000|2020-11-27 09:21:20|2554.81|2554.81|2554.64|2554.64|2554.81|2554.81|2554.64|2554.64|0
1606468890000|2020-11-27 09:21:30|2554.81|2554.81|2554.81|2554.81|2554.81|2554.81|2554.81|2554.81|0
1606468900000|2020-11-27 09:21:40|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|2554.48|0
1606468910000|2020-11-27 09:21:50|2554.59|2554.59|2555.1|2555.1|2555.1|2555.1|2554.59|2554.59|0
1606468920000|2020-11-27 09:22:00|2555.14|2555.14|2555.36|2555.36|2555.53|2555.53|2555.14|2555.14|0
1606468930000|2020-11-27 09:22:10|2555.54|2555.54|2555.7|2555.7|2555.7|2555.7|2555.54|2555.54|0
1606468940000|2020-11-27 09:22:20|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|0
1606468950000|2020-11-27 09:22:30|2555.69|2555.69|2555.69|2555.69|2555.69|2555.69|2555.69|2555.69|0
1606468960000|2020-11-27 09:22:40|2555.36|2555.36|2555.19|2555.19|2555.36|2555.36|2555.19|2555.19|0
1606468970000|2020-11-27 09:22:50|2555.07|2555.07|2556.41|2556.41|2556.41|2556.41|2554.96|2554.96|0
1606468980000|2020-11-27 09:23:00|2556.53|2556.53|2558.43|2558.43|2558.43|2558.43|2556.53|2556.53|0
1606468990000|2020-11-27 09:23:10|2558.46|2558.46|2558.67|2558.67|2558.9|2558.9|2558.46|2558.46|0
1606469000000|2020-11-27 09:23:20|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|2558.64|0
1606469010000|2020-11-27 09:23:30|2558.63|2558.63|2559.68|2559.68|2559.89|2559.89|2558.63|2558.63|0
1606469020000|2020-11-27 09:23:40|2559.85|2559.85|2559.01|2559.01|2559.85|2559.85|2559.01|2559.01|0
1606469030000|2020-11-27 09:23:50|2559.13|2559.13|2558.97|2558.97|2559.25|2559.25|2558.97|2558.97|0
1606469040000|2020-11-27 09:24:00|2558.98|2558.98|2559.03|2559.03|2559.25|2559.25|2558.98|2558.98|0
1606469060000|2020-11-27 09:24:20|2558.87|2558.87|2557.22|2557.22|2558.87|2558.87|2557.22|2557.22|0
1606469070000|2020-11-27 09:24:30|2557.06|2557.06|2556.89|2556.89|2557.06|2557.06|2556.89|2556.89|0
1606469080000|2020-11-27 09:24:40|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|0
1606469090000|2020-11-27 09:24:50|2556.74|2556.74|2555.92|2555.92|2556.79|2556.79|2555.92|2555.92|0
1606469100000|2020-11-27 09:25:00|2556.08|2556.08|2555.73|2555.73|2556.08|2556.08|2555.73|2555.73|0
1606469110000|2020-11-27 09:25:10|2555.79|2555.79|2555.85|2555.85|2555.85|2555.85|2555.79|2555.79|0
1606469120000|2020-11-27 09:25:20|2555.68|2555.68|2555.4|2555.4|2555.68|2555.68|2555.39|2555.39|0
1606469130000|2020-11-27 09:25:30|2555.24|2555.24|2556.05|2556.05|2556.05|2556.05|2555.24|2555.24|0
1606469140000|2020-11-27 09:25:40|2556.22|2556.22|2555.83|2555.83|2556.56|2556.56|2555.83|2555.83|0
1606469150000|2020-11-27 09:25:50|2555.94|2555.94|2556.39|2556.39|2556.44|2556.44|2555.94|2555.94|0
1606469160000|2020-11-27 09:26:00|2556.33|2556.33|2556.61|2556.61|2556.82|2556.82|2556.33|2556.33|0
1606469170000|2020-11-27 09:26:10|2556.67|2556.67|2555.94|2555.94|2556.67|2556.67|2555.94|2555.94|0
1606469180000|2020-11-27 09:26:20|2555.88|2555.88|2555.71|2555.71|2555.88|2555.88|2555.71|2555.71|0
1606469190000|2020-11-27 09:26:30|2555.88|2555.88|2556.05|2556.05|2556.05|2556.05|2555.88|2555.88|0
1606469210000|2020-11-27 09:26:50|2555.72|2555.72|2555.45|2555.45|2555.72|2555.72|2555.45|2555.45|0
1606469220000|2020-11-27 09:27:00|2555.4|2555.4|2554.85|2554.85|2555.4|2555.4|2554.85|2554.85|0
1606469230000|2020-11-27 09:27:10|2554.79|2554.79|2554.62|2554.62|2554.79|2554.79|2554.62|2554.62|0
1606469240000|2020-11-27 09:27:20|2554.34|2554.34|2553.59|2553.59|2554.34|2554.34|2553.59|2553.59|0
1606469250000|2020-11-27 09:27:30|2553.63|2553.63|2554.19|2554.19|2554.19|2554.19|2553.63|2553.63|0
1606469260000|2020-11-27 09:27:40|2554.08|2554.08|2553.24|2553.24|2554.08|2554.08|2553.13|2553.13|0
1606469270000|2020-11-27 09:27:50|2553.13|2553.13|2552.64|2552.64|2553.13|2553.13|2552.64|2552.64|0
1606469280000|2020-11-27 09:28:00|2552.6|2552.6|2552.49|2552.49|2552.6|2552.6|2552.49|2552.49|0
1606469290000|2020-11-27 09:28:10|2551.99|2551.99|2551.7|2551.7|2551.99|2551.99|2551.7|2551.7|0
1606469300000|2020-11-27 09:28:20|2551.66|2551.66|2551.48|2551.48|2551.66|2551.66|2551.32|2551.32|0
1606469310000|2020-11-27 09:28:30|2551.56|2551.56|2551.63|2551.63|2551.63|2551.63|2551.56|2551.56|0
1606469320000|2020-11-27 09:28:40|2551.65|2551.65|2550.6|2550.6|2551.74|2551.74|2550.57|2550.57|0
1606469330000|2020-11-27 09:28:50|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|2550.43|0
1606469340000|2020-11-27 09:29:00|2550.26|2550.26|2550.39|2550.39|2550.44|2550.44|2550.22|2550.22|0
1606469350000|2020-11-27 09:29:10|2550.31|2550.31|2549.86|2549.86|2550.31|2550.31|2549.81|2549.81|0
1606469360000|2020-11-27 09:29:20|2549.52|2549.52|2550.44|2550.44|2550.44|2550.44|2549.52|2549.52|0
1606469370000|2020-11-27 09:29:30|2550.23|2550.23|2550.06|2550.06|2550.56|2550.56|2550.06|2550.06|0
1606469390000|2020-11-27 09:29:50|2549.9|2549.9|2549.73|2549.73|2549.9|2549.9|2549.57|2549.57|0
1606469400000|2020-11-27 09:30:00|2549.9|2549.9|2551.43|2551.43|2551.43|2551.43|2549.9|2549.9|0
1606469410000|2020-11-27 09:30:10|2551.27|2551.27|2551.43|2551.43|2551.43|2551.43|2551.27|2551.27|0
1606469420000|2020-11-27 09:30:20|2551.6|2551.6|2552.27|2552.27|2552.27|2552.27|2551.43|2551.43|0
1606469430000|2020-11-27 09:30:30|2552.21|2552.21|2552.47|2552.47|2552.47|2552.47|2552.21|2552.21|0
1606469440000|2020-11-27 09:30:40|2552.34|2552.34|2552.21|2552.21|2552.34|2552.34|2551.88|2551.88|0
1606469450000|2020-11-27 09:30:50|2552.1|2552.1|2552.27|2552.27|2552.27|2552.27|2552.1|2552.1|0
1606469460000|2020-11-27 09:31:00|2552.21|2552.21|2552.06|2552.06|2552.21|2552.21|2552.01|2552.01|0
1606469470000|2020-11-27 09:31:10|2552.09|2552.09|2551.46|2551.46|2552.09|2552.09|2551.46|2551.46|0
1606469480000|2020-11-27 09:31:20|2551.3|2551.3|2551.2|2551.2|2551.46|2551.46|2551.2|2551.2|0
1606469490000|2020-11-27 09:31:30|2551.09|2551.09|2550.45|2550.45|2551.09|2551.09|2550.42|2550.42|0
1606469500000|2020-11-27 09:31:40|2550.79|2550.79|2550.56|2550.56|2550.79|2550.79|2550.56|2550.56|0
1606469510000|2020-11-27 09:31:50|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|2550.06|0
1606469520000|2020-11-27 09:32:00|2549.98|2549.98|2548.87|2548.87|2549.98|2549.98|2548.78|2548.78|0
1606469530000|2020-11-27 09:32:10|2548.86|2548.86|2547.96|2547.96|2548.86|2548.86|2547.96|2547.96|0
1606469540000|2020-11-27 09:32:20|2548.13|2548.13|2547.88|2547.88|2548.13|2548.13|2547.72|2547.72|0
1606469550000|2020-11-27 09:32:30|2547.79|2547.79|2548|2548|2548|2548|2547.79|2547.79|0
1606469560000|2020-11-27 09:32:40|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|0
1606469570000|2020-11-27 09:32:50|2547.67|2547.67|2547.67|2547.67|2547.67|2547.67|2547.67|2547.67|0
1606469580000|2020-11-27 09:33:00|2547.55|2547.55|2547.49|2547.49|2547.55|2547.55|2547.33|2547.33|0
1606469590000|2020-11-27 09:33:10|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.27|2547.27|0
1606469600000|2020-11-27 09:33:20|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|0
1606469610000|2020-11-27 09:33:30|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|0
1606469620000|2020-11-27 09:33:40|2547.47|2547.47|2547.63|2547.63|2547.63|2547.63|2547.47|2547.47|0
1606469630000|2020-11-27 09:33:50|2547.48|2547.48|2548.13|2548.13|2548.13|2548.13|2547.48|2547.48|0
1606469640000|2020-11-27 09:34:00|2547.96|2547.96|2547.46|2547.46|2547.96|2547.96|2547.46|2547.46|0
1606469650000|2020-11-27 09:34:10|2547.58|2547.58|2547.46|2547.46|2547.58|2547.58|2547.46|2547.46|0
1606469660000|2020-11-27 09:34:20|2547.35|2547.35|2546.53|2546.53|2547.35|2547.35|2546.53|2546.53|0
1606469670000|2020-11-27 09:34:30|2546.86|2546.86|2547.08|2547.08|2547.11|2547.11|2546.86|2546.86|0
1606469680000|2020-11-27 09:34:40|2546.74|2546.74|2546.92|2546.92|2546.92|2546.92|2546.74|2546.74|0
1606469690000|2020-11-27 09:34:50|2546.59|2546.59|2546.92|2546.92|2547.09|2547.09|2546.59|2546.59|0
1606469700000|2020-11-27 09:35:00|2547.09|2547.09|2546.97|2546.97|2547.31|2547.31|2546.97|2546.97|0
1606469710000|2020-11-27 09:35:10|2546.8|2546.8|2546.63|2546.63|2546.8|2546.8|2546.63|2546.63|0
1606469720000|2020-11-27 09:35:20|2546.57|2546.57|2546.5|2546.5|2546.57|2546.57|2546.5|2546.5|0
1606469730000|2020-11-27 09:35:30|2546.39|2546.39|2545.89|2545.89|2546.39|2546.39|2545.89|2545.89|0
1606469740000|2020-11-27 09:35:40|2546.05|2546.05|2546.52|2546.52|2546.62|2546.62|2546.05|2546.05|0
1606469750000|2020-11-27 09:35:50|2546.68|2546.68|2546.83|2546.83|2546.85|2546.85|2546.68|2546.68|0
1606469760000|2020-11-27 09:36:00|2547.06|2547.06|2546.62|2546.62|2547.09|2547.09|2546.62|2546.62|0
1606469770000|2020-11-27 09:36:10|2546.71|2546.71|2545.95|2545.95|2546.71|2546.71|2545.95|2545.95|0
1606469780000|2020-11-27 09:36:20|2546.11|2546.11|2546.28|2546.28|2546.28|2546.28|2546.11|2546.11|0
1606469790000|2020-11-27 09:36:30|2545.95|2545.95|2545.9|2545.9|2545.95|2545.95|2545.9|2545.9|0
1606469810000|2020-11-27 09:36:50|2545.88|2545.88|2545.89|2545.89|2545.89|2545.89|2545.88|2545.88|0
1606469820000|2020-11-27 09:37:00|2545.23|2545.23|2544.77|2544.77|2545.26|2545.26|2544.77|2544.77|0
1606469830000|2020-11-27 09:37:10|2544.61|2544.61|2543.52|2543.52|2544.61|2544.61|2543.47|2543.47|0
1606469840000|2020-11-27 09:37:20|2543.69|2543.69|2543.47|2543.47|2543.69|2543.69|2543.47|2543.47|0
1606469850000|2020-11-27 09:37:30|2543.8|2543.8|2544.45|2544.45|2544.51|2544.51|2543.8|2543.8|0
1606469860000|2020-11-27 09:37:40|2544.49|2544.49|2545.21|2545.21|2545.21|2545.21|2544.49|2544.49|0
1606469870000|2020-11-27 09:37:50|2545.04|2545.04|2545.21|2545.21|2545.21|2545.21|2545.04|2545.04|0
1606469880000|2020-11-27 09:38:00|2545.09|2545.09|2544.39|2544.39|2545.09|2545.09|2544.39|2544.39|0
1606469890000|2020-11-27 09:38:10|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|0
1606469900000|2020-11-27 09:38:20|2544.31|2544.31|2544.28|2544.28|2544.31|2544.31|2544.28|2544.28|0
1606469910000|2020-11-27 09:38:30|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|0
1606469920000|2020-11-27 09:38:40|2543.45|2543.45|2543.58|2543.58|2543.79|2543.79|2543.45|2543.45|0
1606469930000|2020-11-27 09:38:50|2543.54|2543.54|2543.87|2543.87|2543.87|2543.87|2543.54|2543.54|0
1606469940000|2020-11-27 09:39:00|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|2543.81|0
1606469950000|2020-11-27 09:39:10|2543.31|2543.31|2541.96|2541.96|2543.31|2543.31|2541.88|2541.88|0
1606469960000|2020-11-27 09:39:20|2541.9|2541.9|2541.9|2541.9|2541.9|2541.9|2541.9|2541.9|0
1606469970000|2020-11-27 09:39:30|2541.79|2541.79|2541.79|2541.79|2541.85|2541.85|2541.79|2541.79|0
1606469980000|2020-11-27 09:39:40|2541.78|2541.78|2541.11|2541.11|2541.78|2541.78|2541.11|2541.11|0
1606469990000|2020-11-27 09:39:50|2540.95|2540.95|2540.94|2540.94|2541.19|2541.19|2540.94|2540.94|0
1606470000000|2020-11-27 09:40:00|2540.91|2540.91|2540.71|2540.71|2540.91|2540.91|2540.47|2540.47|0
1606470010000|2020-11-27 09:40:10|2540.88|2540.88|2541.37|2541.37|2541.37|2541.37|2540.88|2540.88|0
1606470020000|2020-11-27 09:40:20|2541.53|2541.53|2541.42|2541.42|2541.59|2541.59|2541.42|2541.42|0
1606470030000|2020-11-27 09:40:30|2541.26|2541.26|2540.95|2540.95|2541.8|2541.8|2540.95|2540.95|0
1606470040000|2020-11-27 09:40:40|2541.12|2541.12|2540.9|2540.9|2541.23|2541.23|2540.9|2540.9|0
1606470050000|2020-11-27 09:40:50|2541.01|2541.01|2540.27|2540.27|2541.01|2541.01|2540.27|2540.27|0
1606470060000|2020-11-27 09:41:00|2540.1|2540.1|2540.17|2540.17|2540.17|2540.17|2540.01|2540.01|0
1606470070000|2020-11-27 09:41:10|2540.23|2540.23|2540.19|2540.19|2540.23|2540.23|2540.19|2540.19|0
1606470080000|2020-11-27 09:41:20|2540.13|2540.13|2540.2|2540.2|2540.2|2540.2|2540.08|2540.08|0
1606470090000|2020-11-27 09:41:30|2540.31|2540.31|2540.79|2540.79|2540.81|2540.81|2540.31|2540.31|0
1606470110000|2020-11-27 09:41:50|2540.87|2540.87|2541.01|2541.01|2541.01|2541.01|2540.79|2540.79|0
1606470120000|2020-11-27 09:42:00|2540.98|2540.98|2540.82|2540.82|2540.98|2540.98|2540.82|2540.82|0
1606470130000|2020-11-27 09:42:10|2540.65|2540.65|2540.44|2540.44|2540.65|2540.65|2540.44|2540.44|0
1606470140000|2020-11-27 09:42:20|2540.01|2540.01|2539.14|2539.14|2540.01|2540.01|2539.14|2539.14|0
1606470150000|2020-11-27 09:42:30|2539.09|2539.09|2538.52|2538.52|2539.26|2539.26|2538.52|2538.52|0
1606470160000|2020-11-27 09:42:40|2538.3|2538.3|2538.22|2538.22|2538.45|2538.45|2538.22|2538.22|0
1606470170000|2020-11-27 09:42:50|2538.18|2538.18|2538.56|2538.56|2538.56|2538.56|2538.18|2538.18|0
1606470180000|2020-11-27 09:43:00|2538.67|2538.67|2539.11|2539.11|2539.11|2539.11|2538.67|2538.67|0
1606470190000|2020-11-27 09:43:10|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|0
1606470200000|2020-11-27 09:43:20|2539.48|2539.48|2539.59|2539.59|2539.59|2539.59|2539.48|2539.48|0
1606470210000|2020-11-27 09:43:30|2539.43|2539.43|2539.52|2539.52|2539.63|2539.63|2539.43|2539.43|0
1606470220000|2020-11-27 09:43:40|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|0
1606470230000|2020-11-27 09:43:50|2539.58|2539.58|2539.72|2539.72|2539.77|2539.77|2539.58|2539.58|0
1606470240000|2020-11-27 09:44:00|2539.68|2539.68|2539.66|2539.66|2539.77|2539.77|2539.66|2539.66|0
1606470260000|2020-11-27 09:44:20|2539.77|2539.77|2540.41|2540.41|2540.41|2540.41|2539.77|2539.77|0
1606470270000|2020-11-27 09:44:30|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|2540.48|0
1606470280000|2020-11-27 09:44:40|2540.76|2540.76|2540.5|2540.5|2540.76|2540.76|2540.5|2540.5|0
1606470290000|2020-11-27 09:44:50|2540.34|2540.34|2539.43|2539.43|2540.34|2540.34|2539.43|2539.43|0
1606470300000|2020-11-27 09:45:00|2539.38|2539.38|2539.31|2539.31|2539.38|2539.38|2539.21|2539.21|0
1606470310000|2020-11-27 09:45:10|2539.21|2539.21|2538.91|2538.91|2539.21|2539.21|2538.91|2538.91|0
1606470320000|2020-11-27 09:45:20|2538.95|2538.95|2538.96|2538.96|2538.99|2538.99|2538.95|2538.95|0
1606470330000|2020-11-27 09:45:30|2538.95|2538.95|2539.42|2539.42|2539.42|2539.42|2538.95|2538.95|0
1606470340000|2020-11-27 09:45:40|2539.58|2539.58|2540.29|2540.29|2540.29|2540.29|2539.58|2539.58|0
1606470350000|2020-11-27 09:45:50|2540.46|2540.46|2540.22|2540.22|2540.47|2540.47|2540.22|2540.22|0
1606470360000|2020-11-27 09:46:00|2540.38|2540.38|2540.58|2540.58|2540.58|2540.58|2540.35|2540.35|0
1606470370000|2020-11-27 09:46:10|2540.46|2540.46|2540.13|2540.13|2540.46|2540.46|2540.13|2540.13|0
1606470380000|2020-11-27 09:46:20|2540.24|2540.24|2540.7|2540.7|2540.74|2540.74|2540.24|2540.24|0
1606470390000|2020-11-27 09:46:30|2540.73|2540.73|2540.98|2540.98|2540.98|2540.98|2540.7|2540.7|0
1606470400000|2020-11-27 09:46:40|2540.81|2540.81|2540.28|2540.28|2540.81|2540.81|2540.28|2540.28|0
1606470410000|2020-11-27 09:46:50|2540.29|2540.29|2540.17|2540.17|2540.29|2540.29|2540.17|2540.17|0
1606470420000|2020-11-27 09:47:00|2540.13|2540.13|2540.12|2540.12|2540.13|2540.13|2540.12|2540.12|0
1606470430000|2020-11-27 09:47:10|2540.07|2540.07|2540.11|2540.11|2540.12|2540.12|2540.07|2540.07|0
1606470440000|2020-11-27 09:47:20|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|0
1606470450000|2020-11-27 09:47:30|2539.21|2539.21|2538.91|2538.91|2539.21|2539.21|2538.9|2538.9|0
1606470460000|2020-11-27 09:47:40|2538.9|2538.9|2538.73|2538.73|2538.9|2538.9|2538.73|2538.73|0
1606470470000|2020-11-27 09:47:50|2538.23|2538.23|2538.23|2538.23|2538.23|2538.23|2538.23|2538.23|0
1606470480000|2020-11-27 09:48:00|2538.39|2538.39|2538.92|2538.92|2539.49|2539.49|2538.39|2538.39|0
1606470490000|2020-11-27 09:48:10|2538.98|2538.98|2539.09|2539.09|2539.09|2539.09|2538.92|2538.92|0
1606470510000|2020-11-27 09:48:30|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|0
1606470520000|2020-11-27 09:48:40|2539.17|2539.17|2538.73|2538.73|2539.29|2539.29|2538.73|2538.73|0
1606470530000|2020-11-27 09:48:50|2538.61|2538.61|2538.39|2538.39|2538.61|2538.61|2538.39|2538.39|0
1606470540000|2020-11-27 09:49:00|2538.33|2538.33|2538.19|2538.19|2538.33|2538.33|2538.19|2538.19|0
1606470550000|2020-11-27 09:49:10|2538.14|2538.14|2537.67|2537.67|2538.19|2538.19|2537.67|2537.67|0
1606470560000|2020-11-27 09:49:20|2537.64|2537.64|2537.8|2537.8|2537.8|2537.8|2537.64|2537.64|0
1606470570000|2020-11-27 09:49:30|2537.85|2537.85|2537.79|2537.79|2537.96|2537.96|2537.75|2537.75|0
1606470590000|2020-11-27 09:49:50|2537.62|2537.62|2538.02|2538.02|2538.04|2538.04|2537.6|2537.6|0
1606470600000|2020-11-27 09:50:00|2538.19|2538.19|2538.58|2538.58|2538.58|2538.58|2538.18|2538.18|0
1606470620000|2020-11-27 09:50:20|2538.42|2538.42|2539.21|2539.21|2539.21|2539.21|2538.25|2538.25|0
1606470630000|2020-11-27 09:50:30|2539.44|2539.44|2539.61|2539.61|2539.61|2539.61|2539.44|2539.44|0
1606470640000|2020-11-27 09:50:40|2540.61|2540.61|2540.81|2540.81|2540.81|2540.81|2540.61|2540.61|0
1606470650000|2020-11-27 09:50:50|2540.64|2540.64|2540.63|2540.63|2540.64|2540.64|2540.63|2540.63|0
1606470660000|2020-11-27 09:51:00|2540.4|2540.4|2539.67|2539.67|2540.4|2540.4|2539.63|2539.63|0
1606470670000|2020-11-27 09:51:10|2539.73|2539.73|2539.92|2539.92|2539.92|2539.92|2539.73|2539.73|0
1606470680000|2020-11-27 09:51:20|2539.91|2539.91|2539.62|2539.62|2539.91|2539.91|2539.62|2539.62|0
1606470690000|2020-11-27 09:51:30|2539.65|2539.65|2540.04|2540.04|2540.04|2540.04|2539.65|2539.65|0
1606470700000|2020-11-27 09:51:40|2540.03|2540.03|2539.92|2539.92|2540.03|2540.03|2539.92|2539.92|0
1606470710000|2020-11-27 09:51:50|2540.08|2540.08|2540.41|2540.41|2540.41|2540.41|2540.08|2540.08|0
1606470720000|2020-11-27 09:52:00|2540.47|2540.47|2541.4|2541.4|2541.4|2541.4|2540.47|2540.47|0
1606470730000|2020-11-27 09:52:10|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|0
1606470740000|2020-11-27 09:52:20|2540.96|2540.96|2541.18|2541.18|2541.18|2541.18|2540.96|2540.96|0
1606470750000|2020-11-27 09:52:30|2541.35|2541.35|2542.18|2542.18|2542.18|2542.18|2541.35|2541.35|0
1606470760000|2020-11-27 09:52:40|2542.73|2542.73|2542.61|2542.61|2542.73|2542.73|2542.61|2542.61|0
1606470770000|2020-11-27 09:52:50|2542.95|2542.95|2542.97|2542.97|2542.97|2542.97|2542.91|2542.91|0
1606470780000|2020-11-27 09:53:00|2542.63|2542.63|2542.58|2542.58|2542.63|2542.63|2542.58|2542.58|0
1606470790000|2020-11-27 09:53:10|2542.41|2542.41|2542.2|2542.2|2542.41|2542.41|2542.2|2542.2|0
1606470800000|2020-11-27 09:53:20|2542.36|2542.36|2542.44|2542.44|2542.5|2542.5|2542.36|2542.36|0
1606470810000|2020-11-27 09:53:30|2542.33|2542.33|2542.28|2542.28|2542.33|2542.33|2542.28|2542.28|0
1606470820000|2020-11-27 09:53:40|2542.24|2542.24|2541.21|2541.21|2542.24|2542.24|2541.21|2541.21|0
1606470830000|2020-11-27 09:53:50|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|0
1606470840000|2020-11-27 09:54:00|2542.04|2542.04|2542.85|2542.85|2542.85|2542.85|2542.04|2542.04|0
1606470850000|2020-11-27 09:54:10|2542.9|2542.9|2543.25|2543.25|2543.25|2543.25|2542.9|2542.9|0
1606470860000|2020-11-27 09:54:20|2543.48|2543.48|2543.44|2543.44|2543.48|2543.48|2543.36|2543.36|0
1606470870000|2020-11-27 09:54:30|2543.6|2543.6|2544.16|2544.16|2544.16|2544.16|2543.6|2543.6|0
1606470880000|2020-11-27 09:54:40|2544.18|2544.18|2545.53|2545.53|2545.53|2545.53|2544.16|2544.16|0
1606470890000|2020-11-27 09:54:50|2545.47|2545.47|2545.81|2545.81|2545.81|2545.81|2545.47|2545.47|0
1606470900000|2020-11-27 09:55:00|2545.85|2545.85|2545.79|2545.79|2545.85|2545.85|2545.79|2545.79|0
1606470910000|2020-11-27 09:55:10|2545.67|2545.67|2545.67|2545.67|2545.67|2545.67|2545.67|2545.67|0
1606470920000|2020-11-27 09:55:20|2545.73|2545.73|2546.95|2546.95|2546.95|2546.95|2545.73|2545.73|0
1606470930000|2020-11-27 09:55:30|2546.78|2546.78|2547.4|2547.4|2547.4|2547.4|2546.78|2546.78|0
1606470940000|2020-11-27 09:55:40|2547.46|2547.46|2547.79|2547.79|2547.79|2547.79|2547.46|2547.46|0
1606470950000|2020-11-27 09:55:50|2547.78|2547.78|2548.12|2548.12|2548.12|2548.12|2547.78|2547.78|0
1606470960000|2020-11-27 09:56:00|2548.23|2548.23|2549.23|2549.23|2549.23|2549.23|2548.23|2548.23|0
1606470970000|2020-11-27 09:56:10|2549.44|2549.44|2549.43|2549.43|2549.51|2549.51|2549.43|2549.43|0
1606470980000|2020-11-27 09:56:20|2548.72|2548.72|2548.55|2548.55|2548.72|2548.72|2548.5|2548.5|0
1606470990000|2020-11-27 09:56:30|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|0
1606471000000|2020-11-27 09:56:40|2548.39|2548.39|2548.39|2548.39|2548.39|2548.39|2548.39|2548.39|0
1606471010000|2020-11-27 09:56:50|2548.34|2548.34|2547.67|2547.67|2548.57|2548.57|2547.67|2547.67|0
1606471020000|2020-11-27 09:57:00|2547.51|2547.51|2547.11|2547.11|2547.51|2547.51|2547.11|2547.11|0
1606471030000|2020-11-27 09:57:10|2546.44|2546.44|2546.64|2546.64|2546.66|2546.66|2546.44|2546.44|0
1606471040000|2020-11-27 09:57:20|2546.65|2546.65|2545.99|2545.99|2546.69|2546.69|2545.99|2545.99|0
1606471050000|2020-11-27 09:57:30|2545.93|2545.93|2545.93|2545.93|2545.93|2545.93|2545.93|2545.93|0
1606471060000|2020-11-27 09:57:40|2545.87|2545.87|2544.6|2544.6|2545.87|2545.87|2544.6|2544.6|0
1606471070000|2020-11-27 09:57:50|2544.55|2544.55|2544.07|2544.07|2544.55|2544.55|2544.07|2544.07|0
1606471080000|2020-11-27 09:58:00|2544.24|2544.24|2544.18|2544.18|2544.24|2544.24|2544.18|2544.18|0
1606471090000|2020-11-27 09:58:10|2544.24|2544.24|2544.15|2544.15|2544.24|2544.24|2544.07|2544.07|0
1606471100000|2020-11-27 09:58:20|2544.32|2544.32|2543.87|2543.87|2544.32|2544.32|2543.87|2543.87|0
1606471110000|2020-11-27 09:58:30|2543.86|2543.86|2543.57|2543.57|2543.87|2543.87|2543.57|2543.57|0
1606471120000|2020-11-27 09:58:40|2543.74|2543.74|2544.02|2544.02|2544.07|2544.07|2543.74|2543.74|0
1606471130000|2020-11-27 09:58:50|2543.96|2543.96|2543.08|2543.08|2543.96|2543.96|2543.08|2543.08|0
1606471140000|2020-11-27 09:59:00|2543.03|2543.03|2542.73|2542.73|2543.03|2543.03|2542.65|2542.65|0
1606471150000|2020-11-27 09:59:10|2542.79|2542.79|2543.29|2543.29|2543.29|2543.29|2542.79|2542.79|0
1606471160000|2020-11-27 09:59:20|2543.34|2543.34|2543.64|2543.64|2543.97|2543.97|2543.34|2543.34|0
1606471170000|2020-11-27 09:59:30|2543.3|2543.3|2544.42|2544.42|2544.46|2544.46|2543.3|2543.3|0
1606471180000|2020-11-27 09:59:40|2544.36|2544.36|2543.8|2543.8|2544.36|2544.36|2543.8|2543.8|0
1606471190000|2020-11-27 09:59:50|2543.79|2543.79|2543.81|2543.81|2543.81|2543.81|2543.79|2543.79|0
1606471200000|2020-11-27 10:00:00|2543.77|2543.77|2543.77|2543.77|2543.77|2543.77|2543.77|2543.77|0
1606471210000|2020-11-27 10:00:10|2543.83|2543.83|2544.37|2544.37|2544.53|2544.53|2543.83|2543.83|0
1606471220000|2020-11-27 10:00:20|2544.53|2544.53|2544.2|2544.2|2544.53|2544.53|2544.03|2544.03|0
1606471230000|2020-11-27 10:00:30|2543.87|2543.87|2543.51|2543.51|2543.87|2543.87|2543.26|2543.26|0
1606471240000|2020-11-27 10:00:40|2543.34|2543.34|2542.58|2542.58|2543.34|2543.34|2542.52|2542.52|0
1606471250000|2020-11-27 10:00:50|2542.63|2542.63|2542.58|2542.58|2542.63|2542.63|2542.58|2542.58|0
1606471260000|2020-11-27 10:01:00|2542.73|2542.73|2542.56|2542.56|2542.89|2542.89|2542.45|2542.45|0
1606471270000|2020-11-27 10:01:10|2542.62|2542.62|2542.58|2542.58|2542.62|2542.62|2542.58|2542.58|0
1606471290000|2020-11-27 10:01:30|2542.25|2542.25|2542.41|2542.41|2542.41|2542.41|2542.25|2542.25|0
1606471300000|2020-11-27 10:01:40|2542.47|2542.47|2542.41|2542.41|2542.47|2542.47|2542.41|2542.41|0
1606471320000|2020-11-27 10:02:00|2542.58|2542.58|2542.25|2542.25|2542.69|2542.69|2542.25|2542.25|0
1606471330000|2020-11-27 10:02:10|2542.08|2542.08|2541.52|2541.52|2542.08|2542.08|2541.52|2541.52|0
1606471340000|2020-11-27 10:02:20|2541.46|2541.46|2541.38|2541.38|2541.46|2541.46|2541.38|2541.38|0
1606471350000|2020-11-27 10:02:30|2541.17|2541.17|2541.79|2541.79|2541.79|2541.79|2540.17|2540.17|0
1606471360000|2020-11-27 10:02:40|2542.16|2542.16|2542.27|2542.27|2542.43|2542.43|2542.16|2542.16|0
1606471370000|2020-11-27 10:02:50|2542.31|2542.31|2542.98|2542.98|2542.98|2542.98|2542.31|2542.31|0
1606471380000|2020-11-27 10:03:00|2543.31|2543.31|2543.24|2543.24|2543.57|2543.57|2543.24|2543.24|0
1606471390000|2020-11-27 10:03:10|2543.13|2543.13|2542.79|2542.79|2543.13|2543.13|2542.79|2542.79|0
1606471400000|2020-11-27 10:03:20|2542.96|2542.96|2542.84|2542.84|2543.13|2543.13|2542.84|2542.84|0
1606471410000|2020-11-27 10:03:30|2542.78|2542.78|2542.78|2542.78|2542.78|2542.78|2542.78|2542.78|0
1606471420000|2020-11-27 10:03:40|2542.62|2542.62|2542.56|2542.56|2542.62|2542.62|2542.56|2542.56|0
1606471430000|2020-11-27 10:03:50|2542.39|2542.39|2542.62|2542.62|2542.62|2542.62|2542.39|2542.39|0
1606471440000|2020-11-27 10:04:00|2542.5|2542.5|2542.56|2542.56|2542.56|2542.56|2542.5|2542.5|0
1606471450000|2020-11-27 10:04:10|2542.73|2542.73|2542.56|2542.56|2542.73|2542.73|2542.56|2542.56|0
1606471460000|2020-11-27 10:04:20|2542.62|2542.62|2542.78|2542.78|2542.78|2542.78|2542.62|2542.62|0
1606471470000|2020-11-27 10:04:30|2542.96|2542.96|2542.74|2542.74|2543.01|2543.01|2542.68|2542.68|0
1606471480000|2020-11-27 10:04:40|2542.77|2542.77|2542.57|2542.57|2542.77|2542.77|2542.57|2542.57|0
1606471490000|2020-11-27 10:04:50|2542.63|2542.63|2542.52|2542.52|2542.63|2542.63|2542.4|2542.4|0
1606471510000|2020-11-27 10:05:10|2542.35|2542.35|2542.31|2542.31|2542.35|2542.35|2542.31|2542.31|0
1606471520000|2020-11-27 10:05:20|2542.25|2542.25|2542.42|2542.42|2542.42|2542.42|2542.25|2542.25|0
1606471530000|2020-11-27 10:05:30|2542.36|2542.36|2542.03|2542.03|2542.36|2542.36|2542.03|2542.03|0
1606471540000|2020-11-27 10:05:40|2542.2|2542.2|2542.53|2542.53|2542.53|2542.53|2542.2|2542.2|0
1606471550000|2020-11-27 10:05:50|2542.48|2542.48|2541.81|2541.81|2542.48|2542.48|2541.81|2541.81|0
1606471560000|2020-11-27 10:06:00|2541.87|2541.87|2542.2|2542.2|2542.2|2542.2|2541.87|2541.87|0
1606471570000|2020-11-27 10:06:10|2542.37|2542.37|2542.04|2542.04|2542.37|2542.37|2542.04|2542.04|0
1606471580000|2020-11-27 10:06:20|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|0
1606471590000|2020-11-27 10:06:30|2542.29|2542.29|2542.62|2542.62|2542.62|2542.62|2542.29|2542.29|0
1606471600000|2020-11-27 10:06:40|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|0
1606471610000|2020-11-27 10:06:50|2542.29|2542.29|2542.45|2542.45|2542.56|2542.56|2542.23|2542.23|0
1606471620000|2020-11-27 10:07:00|2542.61|2542.61|2542.32|2542.32|2542.67|2542.67|2542.15|2542.15|0
1606471630000|2020-11-27 10:07:10|2542.15|2542.15|2541.52|2541.52|2542.15|2542.15|2541.52|2541.52|0
1606471650000|2020-11-27 10:07:30|2541.26|2541.26|2541.02|2541.02|2541.27|2541.27|2541.02|2541.02|0
1606471660000|2020-11-27 10:07:40|2540.91|2540.91|2541.02|2541.02|2541.02|2541.02|2540.91|2540.91|0
1606471680000|2020-11-27 10:08:00|2540.85|2540.85|2540.27|2540.27|2540.85|2540.85|2540.27|2540.27|0
1606471690000|2020-11-27 10:08:10|2540.33|2540.33|2540.28|2540.28|2540.49|2540.49|2540.28|2540.28|0
1606471700000|2020-11-27 10:08:20|2540.11|2540.11|2539.33|2539.33|2540.11|2540.11|2539.33|2539.33|0
1606471710000|2020-11-27 10:08:30|2539.28|2539.28|2539.6|2539.6|2539.6|2539.6|2539.28|2539.28|0
1606471720000|2020-11-27 10:08:40|2539.66|2539.66|2540.06|2540.06|2540.06|2540.06|2539.66|2539.66|0
1606471730000|2020-11-27 10:08:50|2540.1|2540.1|2540.45|2540.45|2540.45|2540.45|2540.1|2540.1|0
1606471740000|2020-11-27 10:09:00|2540.39|2540.39|2541.06|2541.06|2541.06|2541.06|2540.39|2540.39|0
1606471750000|2020-11-27 10:09:10|2541.09|2541.09|2541.15|2541.15|2541.15|2541.15|2541.09|2541.09|0
1606471760000|2020-11-27 10:09:20|2541.06|2541.06|2540.97|2540.97|2541.08|2541.08|2540.91|2540.91|0
1606471780000|2020-11-27 10:09:40|2541.13|2541.13|2541.22|2541.22|2541.25|2541.25|2541.09|2541.09|0
1606471790000|2020-11-27 10:09:50|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|2541.25|0
1606471800000|2020-11-27 10:10:00|2541.19|2541.19|2541.2|2541.2|2541.2|2541.2|2541.02|2541.02|0
1606471810000|2020-11-27 10:10:10|2541.37|2541.37|2542.37|2542.37|2542.37|2542.37|2541.37|2541.37|0
1606471820000|2020-11-27 10:10:20|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|0
1606471830000|2020-11-27 10:10:30|2542.28|2542.28|2542.65|2542.65|2542.7|2542.7|2542.28|2542.28|0
1606471840000|2020-11-27 10:10:40|2542.67|2542.67|2543.57|2543.57|2543.57|2543.57|2542.67|2542.67|0
1606471850000|2020-11-27 10:10:50|2543.9|2543.9|2543.96|2543.96|2543.96|2543.96|2543.9|2543.9|0
1606471860000|2020-11-27 10:11:00|2544|2544|2544|2544|2544.17|2544.17|2544|2544|0
1606471870000|2020-11-27 10:11:10|2544.17|2544.17|2544.23|2544.23|2544.23|2544.23|2544.17|2544.17|0
1606471880000|2020-11-27 10:11:20|2544.06|2544.06|2544.01|2544.01|2544.06|2544.06|2543.9|2543.9|0
1606471890000|2020-11-27 10:11:30|2544.02|2544.02|2544.02|2544.02|2544.02|2544.02|2544.02|2544.02|0
1606471900000|2020-11-27 10:11:40|2543.86|2543.86|2543.55|2543.55|2543.86|2543.86|2543.55|2543.55|0
1606471910000|2020-11-27 10:11:50|2543.49|2543.49|2542.6|2542.6|2543.49|2543.49|2542.6|2542.6|0
1606471920000|2020-11-27 10:12:00|2542.58|2542.58|2542.58|2542.58|2542.58|2542.58|2542.58|2542.58|0
1606471930000|2020-11-27 10:12:10|2542.75|2542.75|2543.3|2543.3|2543.3|2543.3|2542.75|2542.75|0
1606471940000|2020-11-27 10:12:20|2542.97|2542.97|2542.09|2542.09|2542.97|2542.97|2542.09|2542.09|0
1606471960000|2020-11-27 10:12:40|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|0
1606471970000|2020-11-27 10:12:50|2542.25|2542.25|2542.83|2542.83|2543|2543|2542.25|2542.25|0
1606471980000|2020-11-27 10:13:00|2542.79|2542.79|2542.9|2542.9|2542.9|2542.9|2542.46|2542.46|0
1606471990000|2020-11-27 10:13:10|2542.89|2542.89|2543.24|2543.24|2543.24|2543.24|2542.89|2542.89|0
1606472000000|2020-11-27 10:13:20|2543.22|2543.22|2543.99|2543.99|2543.99|2543.99|2543.22|2543.22|0
1606472010000|2020-11-27 10:13:30|2543.98|2543.98|2543.43|2543.43|2543.98|2543.98|2543.43|2543.43|0
1606472030000|2020-11-27 10:13:50|2543.45|2543.45|2544.01|2544.01|2544.01|2544.01|2543.45|2543.45|0
1606472040000|2020-11-27 10:14:00|2544.02|2544.02|2543.72|2543.72|2544.02|2544.02|2543.72|2543.72|0
1606472050000|2020-11-27 10:14:10|2543.68|2543.68|2543.37|2543.37|2543.73|2543.73|2543.37|2543.37|0
1606472060000|2020-11-27 10:14:20|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|0
1606472070000|2020-11-27 10:14:30|2543.13|2543.13|2542.79|2542.79|2543.13|2543.13|2542.73|2542.73|0
1606472080000|2020-11-27 10:14:40|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|0
1606472100000|2020-11-27 10:15:00|2542.49|2542.49|2542.55|2542.55|2542.55|2542.55|2542.38|2542.38|0
1606472110000|2020-11-27 10:15:10|2542.39|2542.39|2542.35|2542.35|2542.39|2542.39|2542.18|2542.18|0
1606472120000|2020-11-27 10:15:20|2542.51|2542.51|2542.32|2542.32|2542.51|2542.51|2542.32|2542.32|0
1606472130000|2020-11-27 10:15:30|2542.15|2542.15|2542.15|2542.15|2542.15|2542.15|2542.15|2542.15|0
1606472140000|2020-11-27 10:15:40|2542.32|2542.32|2541.82|2541.82|2542.34|2542.34|2541.82|2541.82|0
1606472150000|2020-11-27 10:15:50|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|0
1606472160000|2020-11-27 10:16:00|2541.72|2541.72|2541.71|2541.71|2541.72|2541.72|2541.71|2541.71|0
1606472170000|2020-11-27 10:16:10|2540.88|2540.88|2540.76|2540.76|2540.88|2540.88|2540.76|2540.76|0
1606472180000|2020-11-27 10:16:20|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|0
1606472190000|2020-11-27 10:16:30|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|0
1606472200000|2020-11-27 10:16:40|2540.01|2540.01|2540.28|2540.28|2540.28|2540.28|2539.97|2539.97|0
1606472210000|2020-11-27 10:16:50|2540.11|2540.11|2540.12|2540.12|2540.12|2540.12|2540.11|2540.11|0
1606472220000|2020-11-27 10:17:00|2540.1|2540.1|2540.03|2540.03|2540.1|2540.1|2540.03|2540.03|0
1606472230000|2020-11-27 10:17:10|2539.53|2539.53|2540.62|2540.62|2540.62|2540.62|2539.53|2539.53|0
1606472250000|2020-11-27 10:17:30|2540.58|2540.58|2540|2540|2540.58|2540.58|2540|2540|0
1606472260000|2020-11-27 10:17:40|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|0
1606472280000|2020-11-27 10:18:00|2540.5|2540.5|2540.66|2540.66|2540.66|2540.66|2540.5|2540.5|0
1606472290000|2020-11-27 10:18:10|2540.5|2540.5|2540.33|2540.33|2540.5|2540.5|2540.33|2540.33|0
1606472300000|2020-11-27 10:18:20|2540.66|2540.66|2540.74|2540.74|2540.74|2540.74|2540.66|2540.66|0
1606472320000|2020-11-27 10:18:40|2541.03|2541.03|2541.92|2541.92|2541.92|2541.92|2541.03|2541.03|0
1606472330000|2020-11-27 10:18:50|2541.95|2541.95|2542.12|2542.12|2542.12|2542.12|2541.95|2541.95|0
1606472340000|2020-11-27 10:19:00|2542.28|2542.28|2542.5|2542.5|2542.52|2542.52|2542.28|2542.28|0
1606472350000|2020-11-27 10:19:10|2542.51|2542.51|2542.72|2542.72|2542.72|2542.72|2542.51|2542.51|0
1606472360000|2020-11-27 10:19:20|2542.74|2542.74|2542.72|2542.72|2542.74|2542.74|2542.72|2542.72|0
1606472370000|2020-11-27 10:19:30|2542.88|2542.88|2542.69|2542.69|2542.88|2542.88|2542.65|2542.65|0
1606472380000|2020-11-27 10:19:40|2542.64|2542.64|2542.25|2542.25|2542.64|2542.64|2542.25|2542.25|0
1606472390000|2020-11-27 10:19:50|2542.22|2542.22|2542.16|2542.16|2542.22|2542.22|2542.16|2542.16|0
1606472400000|2020-11-27 10:20:00|2542.22|2542.22|2542.35|2542.35|2542.35|2542.35|2542.22|2542.22|0
1606472410000|2020-11-27 10:20:10|2541.85|2541.85|2541.61|2541.61|2541.85|2541.85|2541.61|2541.61|0
1606472420000|2020-11-27 10:20:20|2541.73|2541.73|2542.22|2542.22|2542.22|2542.22|2541.73|2541.73|0
1606472430000|2020-11-27 10:20:30|2542.17|2542.17|2542.14|2542.14|2542.23|2542.23|2542.11|2542.11|0
1606472440000|2020-11-27 10:20:40|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|0
1606472450000|2020-11-27 10:20:50|2542.17|2542.17|2542.45|2542.45|2542.45|2542.45|2542.17|2542.17|0
1606472460000|2020-11-27 10:21:00|2542.44|2542.44|2542.72|2542.72|2542.72|2542.72|2542.44|2542.44|0
1606472470000|2020-11-27 10:21:10|2542.67|2542.67|2542.5|2542.5|2542.72|2542.72|2542.5|2542.5|0
1606472480000|2020-11-27 10:21:20|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|0
1606472490000|2020-11-27 10:21:30|2541.6|2541.6|2541.2|2541.2|2541.6|2541.6|2541.2|2541.2|0
1606472500000|2020-11-27 10:21:40|2541.37|2541.37|2541.99|2541.99|2541.99|2541.99|2541.37|2541.37|0
1606472520000|2020-11-27 10:22:00|2541.98|2541.98|2541.65|2541.65|2541.98|2541.98|2541.65|2541.65|0
1606472530000|2020-11-27 10:22:10|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|0
1606472540000|2020-11-27 10:22:20|2541.04|2541.04|2540.81|2540.81|2541.04|2541.04|2540.81|2540.81|0
1606472550000|2020-11-27 10:22:30|2540.65|2540.65|2540.98|2540.98|2540.98|2540.98|2540.65|2540.65|0
1606472560000|2020-11-27 10:22:40|2540.94|2540.94|2540.9|2540.9|2540.94|2540.94|2540.9|2540.9|0
1606472570000|2020-11-27 10:22:50|2541.23|2541.23|2541.29|2541.29|2541.35|2541.35|2541.23|2541.23|0
1606472580000|2020-11-27 10:23:00|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.01|2541.01|0
1606472590000|2020-11-27 10:23:10|2541.15|2541.15|2541.88|2541.88|2541.88|2541.88|2541.15|2541.15|0
1606472600000|2020-11-27 10:23:20|2542.71|2542.71|2542.8|2542.8|2542.86|2542.86|2542.71|2542.71|0
1606472610000|2020-11-27 10:23:30|2542.84|2542.84|2543.15|2543.15|2543.31|2543.31|2542.84|2542.84|0
1606472620000|2020-11-27 10:23:40|2543.03|2543.03|2542.92|2542.92|2543.09|2543.09|2542.92|2542.92|0
1606472630000|2020-11-27 10:23:50|2542.98|2542.98|2542.82|2542.82|2543.15|2543.15|2542.82|2542.82|0
1606472640000|2020-11-27 10:24:00|2543.32|2543.32|2543.26|2543.26|2543.32|2543.32|2543.26|2543.26|0
1606472650000|2020-11-27 10:24:10|2543.27|2543.27|2543.84|2543.84|2543.94|2543.94|2543.27|2543.27|0
1606472660000|2020-11-27 10:24:20|2543.79|2543.79|2542.91|2542.91|2543.84|2543.84|2542.91|2542.91|0
1606472670000|2020-11-27 10:24:30|2542.87|2542.87|2542.82|2542.82|2542.87|2542.87|2542.82|2542.82|0
1606472680000|2020-11-27 10:24:40|2542.75|2542.75|2542.71|2542.71|2542.75|2542.75|2542.71|2542.71|0
1606472690000|2020-11-27 10:24:50|2542.38|2542.38|2542.31|2542.31|2542.38|2542.38|2542.31|2542.31|0
1606472700000|2020-11-27 10:25:00|2542.33|2542.33|2542.5|2542.5|2542.5|2542.5|2542.33|2542.33|0
1606472720000|2020-11-27 10:25:20|2542.45|2542.45|2542.39|2542.39|2542.62|2542.62|2542.28|2542.28|0
1606472740000|2020-11-27 10:25:40|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|0
1606472750000|2020-11-27 10:25:50|2542.11|2542.11|2542.69|2542.69|2542.69|2542.69|2542.11|2542.11|0
1606472760000|2020-11-27 10:26:00|2542.74|2542.74|2542.76|2542.76|2542.76|2542.76|2542.74|2542.74|0
1606472770000|2020-11-27 10:26:10|2542.82|2542.82|2542.82|2542.82|2542.93|2542.93|2542.82|2542.82|0
1606472780000|2020-11-27 10:26:20|2542.84|2542.84|2543.4|2543.4|2543.4|2543.4|2542.84|2542.84|0
1606472790000|2020-11-27 10:26:30|2543.47|2543.47|2544.17|2544.17|2544.17|2544.17|2543.47|2543.47|0
1606472800000|2020-11-27 10:26:40|2544.34|2544.34|2544.35|2544.35|2544.4|2544.4|2544.34|2544.34|0
1606472810000|2020-11-27 10:26:50|2544.69|2544.69|2544.52|2544.52|2544.69|2544.69|2544.52|2544.52|0
1606472820000|2020-11-27 10:27:00|2544.69|2544.69|2544.75|2544.75|2544.75|2544.75|2544.69|2544.69|0
1606472830000|2020-11-27 10:27:10|2544.13|2544.13|2544.58|2544.58|2544.58|2544.58|2544.08|2544.08|0
1606472850000|2020-11-27 10:27:30|2544.91|2544.91|2545.17|2545.17|2545.17|2545.17|2544.91|2544.91|0
1606472880000|2020-11-27 10:28:00|2545.06|2545.06|2543.72|2543.72|2545.06|2545.06|2543.72|2543.72|0
1606472890000|2020-11-27 10:28:10|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|0
1606472900000|2020-11-27 10:28:20|2543.82|2543.82|2544.27|2544.27|2544.38|2544.38|2543.82|2543.82|0
1606472910000|2020-11-27 10:28:30|2544.26|2544.26|2544.26|2544.26|2544.28|2544.28|2544.26|2544.26|0
1606472920000|2020-11-27 10:28:40|2543.93|2543.93|2543.79|2543.79|2543.93|2543.93|2543.79|2543.79|0
1606472940000|2020-11-27 10:29:00|2543.9|2543.9|2543.57|2543.57|2544.06|2544.06|2543.57|2543.57|0
1606472950000|2020-11-27 10:29:10|2543.55|2543.55|2543.26|2543.26|2543.55|2543.55|2543.26|2543.26|0
1606472960000|2020-11-27 10:29:20|2543.2|2543.2|2542.99|2542.99|2543.2|2543.2|2542.96|2542.96|0
1606472970000|2020-11-27 10:29:30|2542.83|2542.83|2542.89|2542.89|2542.89|2542.89|2542.77|2542.77|0
1606472980000|2020-11-27 10:29:40|2543.05|2543.05|2543.67|2543.67|2543.67|2543.67|2543.05|2543.05|0
1606472990000|2020-11-27 10:29:50|2543.83|2543.83|2543.83|2543.83|2543.83|2543.83|2543.83|2543.83|0
1606473000000|2020-11-27 10:30:00|2543.89|2543.89|2544.04|2544.04|2544.04|2544.04|2543.83|2543.83|0
1606473010000|2020-11-27 10:30:10|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|0
1606473020000|2020-11-27 10:30:20|2544.2|2544.2|2545.66|2545.66|2545.67|2545.67|2544.2|2544.2|0
1606473030000|2020-11-27 10:30:30|2545.83|2545.83|2546.36|2546.36|2546.36|2546.36|2545.83|2545.83|0
1606473040000|2020-11-27 10:30:40|2546.4|2546.4|2546.96|2546.96|2547.24|2547.24|2546.4|2546.4|0
1606473050000|2020-11-27 10:30:50|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|0
1606473060000|2020-11-27 10:31:00|2546.97|2546.97|2547.3|2547.3|2547.3|2547.3|2546.97|2546.97|0
1606473080000|2020-11-27 10:31:20|2547.36|2547.36|2547.39|2547.39|2547.39|2547.39|2547.36|2547.36|0
1606473090000|2020-11-27 10:31:30|2547.42|2547.42|2547.2|2547.2|2547.54|2547.54|2547.2|2547.2|0
1606473100000|2020-11-27 10:31:40|2547.54|2547.54|2547.89|2547.89|2547.89|2547.89|2547.54|2547.54|0
1606473110000|2020-11-27 10:31:50|2547.87|2547.87|2547.7|2547.7|2547.87|2547.87|2547.7|2547.7|0
1606473120000|2020-11-27 10:32:00|2547.87|2547.87|2547.87|2547.87|2547.87|2547.87|2547.87|2547.87|0
1606473130000|2020-11-27 10:32:10|2547.85|2547.85|2547.86|2547.86|2547.86|2547.86|2547.84|2547.84|0
1606473140000|2020-11-27 10:32:20|2548.08|2548.08|2548.47|2548.47|2548.47|2548.47|2548.08|2548.08|0
1606473150000|2020-11-27 10:32:30|2548.53|2548.53|2548.53|2548.53|2548.53|2548.53|2548.53|2548.53|0
1606473160000|2020-11-27 10:32:40|2548.97|2548.97|2549.04|2549.04|2549.04|2549.04|2548.97|2548.97|0
1606473170000|2020-11-27 10:32:50|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|2549.09|0
1606473180000|2020-11-27 10:33:00|2549.21|2549.21|2549.17|2549.17|2549.21|2549.21|2549.17|2549.17|0
1606473190000|2020-11-27 10:33:10|2549.13|2549.13|2549.35|2549.35|2549.35|2549.35|2548.8|2548.8|0
1606473200000|2020-11-27 10:33:20|2549.52|2549.52|2549.52|2549.52|2549.52|2549.52|2549.52|2549.52|0
1606473210000|2020-11-27 10:33:30|2549.68|2549.68|2549.34|2549.34|2549.83|2549.83|2549.34|2549.34|0
1606473220000|2020-11-27 10:33:40|2549.28|2549.28|2549.17|2549.17|2549.28|2549.28|2549.17|2549.17|0
1606473230000|2020-11-27 10:33:50|2549|2549|2548.84|2548.84|2549.06|2549.06|2548.84|2548.84|0
1606473240000|2020-11-27 10:34:00|2548.67|2548.67|2548.34|2548.34|2548.67|2548.67|2548.34|2548.34|0
1606473250000|2020-11-27 10:34:10|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|0
1606473260000|2020-11-27 10:34:20|2548.8|2548.8|2549.02|2549.02|2549.02|2549.02|2548.8|2548.8|0
1606473300000|2020-11-27 10:35:00|2549.35|2549.35|2548.78|2548.78|2549.46|2549.46|2548.78|2548.78|0
1606473310000|2020-11-27 10:35:10|2548.76|2548.76|2548.76|2548.76|2548.76|2548.76|2548.76|2548.76|0
1606473330000|2020-11-27 10:35:30|2548.79|2548.79|2549.27|2549.27|2549.27|2549.27|2548.79|2548.79|0
1606473340000|2020-11-27 10:35:40|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|2549.34|0
1606473350000|2020-11-27 10:35:50|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|0
1606473360000|2020-11-27 10:36:00|2549.29|2549.29|2548.65|2548.65|2549.29|2549.29|2548.65|2548.65|0
1606473380000|2020-11-27 10:36:20|2548.59|2548.59|2548.26|2548.26|2548.59|2548.59|2548.26|2548.26|0
1606473390000|2020-11-27 10:36:30|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|0
1606473400000|2020-11-27 10:36:40|2547.88|2547.88|2547.93|2547.93|2547.93|2547.93|2547.88|2547.88|0
1606473410000|2020-11-27 10:36:50|2547.9|2547.9|2547.84|2547.84|2547.9|2547.9|2547.68|2547.68|0
1606473420000|2020-11-27 10:37:00|2548.01|2548.01|2548.03|2548.03|2548.03|2548.03|2548.01|2548.01|0
1606473430000|2020-11-27 10:37:10|2547.7|2547.7|2547.53|2547.53|2547.7|2547.7|2547.53|2547.53|0
1606473440000|2020-11-27 10:37:20|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|0
1606473450000|2020-11-27 10:37:30|2547.61|2547.61|2546.94|2546.94|2547.61|2547.61|2546.94|2546.94|0
1606473460000|2020-11-27 10:37:40|2547.28|2547.28|2547.72|2547.72|2547.72|2547.72|2547.28|2547.28|0
1606473480000|2020-11-27 10:38:00|2547.77|2547.77|2548.84|2548.84|2548.84|2548.84|2547.6|2547.6|0
1606473490000|2020-11-27 10:38:10|2548.79|2548.79|2548.06|2548.06|2548.79|2548.79|2548.06|2548.06|0
1606473500000|2020-11-27 10:38:20|2548|2548|2547.44|2547.44|2548|2548|2547.44|2547.44|0
1606473520000|2020-11-27 10:38:40|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|2547.48|0
1606473530000|2020-11-27 10:38:50|2547.54|2547.54|2547.84|2547.84|2547.89|2547.89|2547.54|2547.54|0
1606473550000|2020-11-27 10:39:10|2547.88|2547.88|2547.52|2547.52|2547.99|2547.99|2547.52|2547.52|0
1606473560000|2020-11-27 10:39:20|2547.51|2547.51|2547.34|2547.34|2547.51|2547.51|2547.34|2547.34|0
1606473570000|2020-11-27 10:39:30|2547.3|2547.3|2546.47|2546.47|2547.3|2547.3|2546.47|2546.47|0
1606473580000|2020-11-27 10:39:40|2546.58|2546.58|2546.58|2546.58|2546.7|2546.7|2546.58|2546.58|0
1606473590000|2020-11-27 10:39:50|2546.7|2546.7|2546.7|2546.7|2546.7|2546.7|2546.7|2546.7|0
1606473600000|2020-11-27 10:40:00|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|2546.75|0
1606473610000|2020-11-27 10:40:10|2546.81|2546.81|2546.7|2546.7|2546.81|2546.81|2546.7|2546.7|0
1606473620000|2020-11-27 10:40:20|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1606473630000|2020-11-27 10:40:30|2545.86|2545.86|2545.8|2545.8|2546.03|2546.03|2545.8|2545.8|0
1606473640000|2020-11-27 10:40:40|2546.03|2546.03|2546.09|2546.09|2546.09|2546.09|2546.03|2546.03|0
1606473650000|2020-11-27 10:40:50|2545.76|2545.76|2546.3|2546.3|2546.3|2546.3|2545.76|2545.76|0
1606473660000|2020-11-27 10:41:00|2546.24|2546.24|2546.07|2546.07|2546.24|2546.24|2546.07|2546.07|0
1606473670000|2020-11-27 10:41:10|2546.01|2546.01|2546.09|2546.09|2546.18|2546.18|2546.01|2546.01|0
1606473680000|2020-11-27 10:41:20|2546.15|2546.15|2546.11|2546.11|2546.15|2546.15|2546.11|2546.11|0
1606473690000|2020-11-27 10:41:30|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|0
1606473700000|2020-11-27 10:41:40|2545.8|2545.8|2545.93|2545.93|2545.93|2545.93|2545.8|2545.8|0
1606473710000|2020-11-27 10:41:50|2545.82|2545.82|2545.6|2545.6|2545.82|2545.82|2545.6|2545.6|0
1606473720000|2020-11-27 10:42:00|2545.55|2545.55|2545.47|2545.47|2545.55|2545.55|2545.47|2545.47|0
1606473730000|2020-11-27 10:42:10|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|0
1606473750000|2020-11-27 10:42:30|2545.06|2545.06|2545.06|2545.06|2545.06|2545.06|2545.06|2545.06|0
1606473760000|2020-11-27 10:42:40|2545.23|2545.23|2545.43|2545.43|2545.43|2545.43|2545.23|2545.23|0
1606473770000|2020-11-27 10:42:50|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|0
1606473780000|2020-11-27 10:43:00|2545.54|2545.54|2546.1|2546.1|2546.1|2546.1|2545.54|2545.54|0
1606473790000|2020-11-27 10:43:10|2545.77|2545.77|2545.75|2545.75|2545.77|2545.77|2545.73|2545.73|0
1606473810000|2020-11-27 10:43:30|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|0
1606473820000|2020-11-27 10:43:40|2545.61|2545.61|2545.53|2545.53|2545.61|2545.61|2545.53|2545.53|0
1606473830000|2020-11-27 10:43:50|2545.59|2545.59|2545.64|2545.64|2545.64|2545.64|2545.59|2545.59|0
1606473840000|2020-11-27 10:44:00|2545.81|2545.81|2545.98|2545.98|2545.98|2545.98|2545.81|2545.81|0
1606473860000|2020-11-27 10:44:20|2545.95|2545.95|2545.41|2545.41|2545.95|2545.95|2545.37|2545.37|0
1606473870000|2020-11-27 10:44:30|2545.35|2545.35|2545.3|2545.3|2545.35|2545.35|2545.3|2545.3|0
1606473880000|2020-11-27 10:44:40|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|0
1606473890000|2020-11-27 10:44:50|2545.3|2545.3|2545.3|2545.3|2545.3|2545.3|2545.3|2545.3|0
1606473900000|2020-11-27 10:45:00|2545.5|2545.5|2545.56|2545.56|2545.73|2545.73|2545.5|2545.5|0
1606473910000|2020-11-27 10:45:10|2545.69|2545.69|2545.36|2545.36|2545.69|2545.69|2545.36|2545.36|0
1606473920000|2020-11-27 10:45:20|2545.53|2545.53|2545.74|2545.74|2545.74|2545.74|2545.44|2545.44|0
1606473930000|2020-11-27 10:45:30|2546.07|2546.07|2545.92|2545.92|2546.07|2546.07|2545.9|2545.9|0
1606473940000|2020-11-27 10:45:40|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|0
1606473950000|2020-11-27 10:45:50|2545.97|2545.97|2545.92|2545.92|2545.97|2545.97|2545.92|2545.92|0
1606473960000|2020-11-27 10:46:00|2545.69|2545.69|2545.25|2545.25|2545.8|2545.8|2545.25|2545.25|0
1606473970000|2020-11-27 10:46:10|2544.9|2544.9|2544.53|2544.53|2544.9|2544.9|2544.36|2544.36|0
1606473980000|2020-11-27 10:46:20|2544.54|2544.54|2544.43|2544.43|2544.54|2544.54|2544.43|2544.43|0
1606473990000|2020-11-27 10:46:30|2544.4|2544.4|2544.67|2544.67|2544.68|2544.68|2544.24|2544.24|0
1606474000000|2020-11-27 10:46:40|2544.78|2544.78|2544.78|2544.78|2544.9|2544.9|2544.78|2544.78|0
1606474020000|2020-11-27 10:47:00|2544.83|2544.83|2544.89|2544.89|2544.89|2544.89|2544.81|2544.81|0
1606474030000|2020-11-27 10:47:10|2544.73|2544.73|2544.73|2544.73|2544.73|2544.73|2544.73|2544.73|0
1606474040000|2020-11-27 10:47:20|2544.78|2544.78|2545.23|2545.23|2545.23|2545.23|2544.78|2544.78|0
1606474050000|2020-11-27 10:47:30|2545.62|2545.62|2545.67|2545.67|2545.67|2545.67|2545.62|2545.62|0
1606474060000|2020-11-27 10:47:40|2545.78|2545.78|2546.54|2546.54|2546.54|2546.54|2545.78|2545.78|0
1606474070000|2020-11-27 10:47:50|2546.58|2546.58|2546.69|2546.69|2546.69|2546.69|2546.58|2546.58|0
1606474080000|2020-11-27 10:48:00|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|0
1606474090000|2020-11-27 10:48:10|2546.36|2546.36|2546.2|2546.2|2546.36|2546.36|2546.19|2546.19|0
1606474100000|2020-11-27 10:48:20|2546.03|2546.03|2545.7|2545.7|2546.03|2546.03|2545.58|2545.58|0
1606474110000|2020-11-27 10:48:30|2545.58|2545.58|2545.87|2545.87|2545.87|2545.87|2545.58|2545.58|0
1606474130000|2020-11-27 10:48:50|2545.71|2545.71|2545.95|2545.95|2546.01|2546.01|2545.71|2545.71|0
1606474140000|2020-11-27 10:49:00|2545.87|2545.87|2545.96|2545.96|2545.96|2545.96|2545.87|2545.87|0
1606474150000|2020-11-27 10:49:10|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|0
1606474160000|2020-11-27 10:49:20|2545.81|2545.81|2544.48|2544.48|2545.81|2545.81|2544.48|2544.48|0
1606474170000|2020-11-27 10:49:30|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|0
1606474180000|2020-11-27 10:49:40|2544.26|2544.26|2544.71|2544.71|2544.71|2544.71|2544.26|2544.26|0
1606474190000|2020-11-27 10:49:50|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|2544.38|0
1606474200000|2020-11-27 10:50:00|2544.44|2544.44|2544.33|2544.33|2544.44|2544.44|2544.27|2544.27|0
1606474210000|2020-11-27 10:50:10|2544|2544|2543.55|2543.55|2544|2544|2543.55|2543.55|0
1606474220000|2020-11-27 10:50:20|2543.32|2543.32|2543.28|2543.28|2543.32|2543.32|2543.23|2543.23|0
1606474230000|2020-11-27 10:50:30|2543.25|2543.25|2542.51|2542.51|2543.25|2543.25|2542.51|2542.51|0
1606474240000|2020-11-27 10:50:40|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|0
1606474250000|2020-11-27 10:50:50|2542.63|2542.63|2542.42|2542.42|2542.63|2542.63|2542.42|2542.42|0
1606474260000|2020-11-27 10:51:00|2542.25|2542.25|2542.19|2542.19|2542.25|2542.25|2542.19|2542.19|0
1606474270000|2020-11-27 10:51:10|2542.17|2542.17|2541.42|2541.42|2542.17|2542.17|2541.42|2541.42|0
1606474280000|2020-11-27 10:51:20|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|0
1606474290000|2020-11-27 10:51:30|2541.42|2541.42|2541.15|2541.15|2541.6|2541.6|2541.15|2541.15|0
1606474300000|2020-11-27 10:51:40|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|0
1606474310000|2020-11-27 10:51:50|2541.54|2541.54|2541.48|2541.48|2541.54|2541.54|2541.48|2541.48|0
1606474320000|2020-11-27 10:52:00|2541.52|2541.52|2542.03|2542.03|2542.03|2542.03|2541.52|2541.52|0
1606474330000|2020-11-27 10:52:10|2542.11|2542.11|2542.26|2542.26|2542.26|2542.26|2542.11|2542.11|0
1606474340000|2020-11-27 10:52:20|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|0
1606474350000|2020-11-27 10:52:30|2542.48|2542.48|2542.77|2542.77|2542.77|2542.77|2542.48|2542.48|0
1606474380000|2020-11-27 10:53:00|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|0
1606474390000|2020-11-27 10:53:10|2543|2543|2543.23|2543.23|2543.23|2543.23|2543|2543|0
1606474400000|2020-11-27 10:53:20|2543.35|2543.35|2544.17|2544.17|2544.17|2544.17|2543.35|2543.35|0
1606474410000|2020-11-27 10:53:30|2544.22|2544.22|2544.56|2544.56|2544.56|2544.56|2544.22|2544.22|0
1606474420000|2020-11-27 10:53:40|2544.39|2544.39|2544.35|2544.35|2544.39|2544.39|2544.35|2544.35|0
1606474430000|2020-11-27 10:53:50|2544.46|2544.46|2544.67|2544.67|2544.67|2544.67|2544.46|2544.46|0
1606474450000|2020-11-27 10:54:10|2544.5|2544.5|2544.82|2544.82|2544.97|2544.97|2544.34|2544.34|0
1606474460000|2020-11-27 10:54:20|2544.65|2544.65|2544.53|2544.53|2544.65|2544.65|2544.37|2544.37|0
1606474470000|2020-11-27 10:54:30|2544.59|2544.59|2544.43|2544.43|2544.59|2544.59|2544.43|2544.43|0
1606474480000|2020-11-27 10:54:40|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|0
1606474490000|2020-11-27 10:54:50|2544.58|2544.58|2544.58|2544.58|2544.58|2544.58|2544.58|2544.58|0
1606474500000|2020-11-27 10:55:00|2544.75|2544.75|2545.02|2545.02|2545.02|2545.02|2544.75|2544.75|0
1606474510000|2020-11-27 10:55:10|2545.08|2545.08|2544.97|2544.97|2545.08|2545.08|2544.91|2544.91|0
1606474520000|2020-11-27 10:55:20|2544.64|2544.64|2544.39|2544.39|2544.64|2544.64|2544.08|2544.08|0
1606474530000|2020-11-27 10:55:30|2544.22|2544.22|2544.35|2544.35|2544.38|2544.38|2544.22|2544.22|0
1606474540000|2020-11-27 10:55:40|2544.02|2544.02|2544.12|2544.12|2544.18|2544.18|2544.02|2544.02|0
1606474550000|2020-11-27 10:55:50|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|0
1606474560000|2020-11-27 10:56:00|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|0
1606474570000|2020-11-27 10:56:10|2544.69|2544.69|2544.75|2544.75|2544.75|2544.75|2544.69|2544.69|0
1606474580000|2020-11-27 10:56:20|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|0
1606474590000|2020-11-27 10:56:30|2544.59|2544.59|2544.97|2544.97|2544.97|2544.97|2544.59|2544.59|0
1606474600000|2020-11-27 10:56:40|2545.02|2545.02|2545.02|2545.02|2545.02|2545.02|2545.02|2545.02|0
1606474610000|2020-11-27 10:56:50|2545.52|2545.52|2545.21|2545.21|2545.58|2545.58|2545.21|2545.21|0
1606474620000|2020-11-27 10:57:00|2545.16|2545.16|2545.33|2545.33|2545.33|2545.33|2545.16|2545.16|0
1606474630000|2020-11-27 10:57:10|2545.32|2545.32|2545.3|2545.3|2545.32|2545.32|2545.3|2545.3|0
1606474650000|2020-11-27 10:57:30|2544.96|2544.96|2544.8|2544.8|2544.96|2544.96|2544.8|2544.8|0
1606474660000|2020-11-27 10:57:40|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|0
1606474670000|2020-11-27 10:57:50|2543.92|2543.92|2543.86|2543.86|2543.92|2543.92|2543.86|2543.86|0
1606474690000|2020-11-27 10:58:10|2543.89|2543.89|2544.44|2544.44|2544.44|2544.44|2543.72|2543.72|0
1606474700000|2020-11-27 10:58:20|2544.56|2544.56|2544.61|2544.61|2544.61|2544.61|2544.56|2544.56|0
1606474710000|2020-11-27 10:58:30|2544.6|2544.6|2544.88|2544.88|2544.88|2544.88|2544.6|2544.6|0
1606474720000|2020-11-27 10:58:40|2545.21|2545.21|2545.3|2545.3|2545.3|2545.3|2545.21|2545.21|0
1606474730000|2020-11-27 10:58:50|2545.32|2545.32|2544.79|2544.79|2545.32|2545.32|2544.79|2544.79|0
1606474740000|2020-11-27 10:59:00|2544.73|2544.73|2544.69|2544.69|2544.73|2544.73|2544.69|2544.69|0
1606474750000|2020-11-27 10:59:10|2544.76|2544.76|2544.9|2544.9|2544.9|2544.9|2544.6|2544.6|0
1606474760000|2020-11-27 10:59:20|2545.01|2545.01|2545.12|2545.12|2545.12|2545.12|2545|2545|0
1606474770000|2020-11-27 10:59:30|2544.95|2544.95|2545.02|2545.02|2545.02|2545.02|2544.95|2544.95|0
1606474780000|2020-11-27 10:59:40|2544.85|2544.85|2544.88|2544.88|2544.88|2544.88|2544.69|2544.69|0
1606474790000|2020-11-27 10:59:50|2544.82|2544.82|2544.53|2544.53|2544.82|2544.82|2544.53|2544.53|0
1606474800000|2020-11-27 11:00:00|2544.87|2544.87|2544.87|2544.87|2544.87|2544.87|2544.87|2544.87|0
1606474810000|2020-11-27 11:00:10|2544.86|2544.86|2544.89|2544.89|2544.89|2544.89|2544.86|2544.86|0
1606474820000|2020-11-27 11:00:20|2544.93|2544.93|2544.87|2544.87|2544.93|2544.93|2544.87|2544.87|0
1606474830000|2020-11-27 11:00:30|2544.83|2544.83|2544.74|2544.74|2544.91|2544.91|2544.74|2544.74|0
1606474840000|2020-11-27 11:00:40|2544.77|2544.77|2545.05|2545.05|2545.05|2545.05|2544.77|2544.77|0
1606474850000|2020-11-27 11:00:50|2544.96|2544.96|2545.3|2545.3|2545.3|2545.3|2544.96|2544.96|0
1606474860000|2020-11-27 11:01:00|2544.96|2544.96|2544.85|2544.85|2544.96|2544.96|2544.85|2544.85|0
1606474870000|2020-11-27 11:01:10|2544.74|2544.74|2544.57|2544.57|2544.74|2544.74|2544.57|2544.57|0
1606474880000|2020-11-27 11:01:20|2544.54|2544.54|2544.49|2544.49|2544.65|2544.65|2544.49|2544.49|0
1606474890000|2020-11-27 11:01:30|2544.65|2544.65|2544.65|2544.65|2544.65|2544.65|2544.65|2544.65|0
1606474900000|2020-11-27 11:01:40|2544.82|2544.82|2546|2546|2546|2546|2544.82|2544.82|0
1606474910000|2020-11-27 11:01:50|2545.89|2545.89|2545.61|2545.61|2545.89|2545.89|2545.61|2545.61|0
1606474920000|2020-11-27 11:02:00|2545.5|2545.5|2545.55|2545.55|2545.55|2545.55|2545.5|2545.5|0
1606474930000|2020-11-27 11:02:10|2545.5|2545.5|2545.16|2545.16|2545.5|2545.5|2545.16|2545.16|0
1606474940000|2020-11-27 11:02:20|2545.18|2545.18|2545.19|2545.19|2545.19|2545.19|2545.18|2545.18|0
1606474950000|2020-11-27 11:02:30|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|0
1606474960000|2020-11-27 11:02:40|2545.86|2545.86|2545.8|2545.8|2545.86|2545.86|2545.69|2545.69|0
1606474970000|2020-11-27 11:02:50|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|0
1606474980000|2020-11-27 11:03:00|2546.14|2546.14|2546.04|2546.04|2546.14|2546.14|2546.04|2546.04|0
1606474990000|2020-11-27 11:03:10|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|0
1606475000000|2020-11-27 11:03:20|2546.37|2546.37|2546.42|2546.42|2546.42|2546.42|2546.37|2546.37|0
1606475010000|2020-11-27 11:03:30|2546.58|2546.58|2547.13|2547.13|2547.13|2547.13|2546.58|2546.58|0
1606475020000|2020-11-27 11:03:40|2547.17|2547.17|2547.26|2547.26|2547.26|2547.26|2547.17|2547.17|0
1606475030000|2020-11-27 11:03:50|2547.59|2547.59|2547.76|2547.76|2547.76|2547.76|2547.59|2547.59|0
1606475040000|2020-11-27 11:04:00|2547.78|2547.78|2548.12|2548.12|2548.12|2548.12|2547.78|2547.78|0
1606475060000|2020-11-27 11:04:20|2548.23|2548.23|2548.49|2548.49|2548.55|2548.55|2548.23|2548.23|0
1606475070000|2020-11-27 11:04:30|2548.53|2548.53|2548.52|2548.52|2548.57|2548.57|2548.52|2548.52|0
1606475080000|2020-11-27 11:04:40|2548.47|2548.47|2548.02|2548.02|2548.47|2548.47|2548.02|2548.02|0
1606475090000|2020-11-27 11:04:50|2548.01|2548.01|2547.84|2547.84|2548.01|2548.01|2547.84|2547.84|0
1606475100000|2020-11-27 11:05:00|2547.87|2547.87|2547.77|2547.77|2548|2548|2547.77|2547.77|0
1606475120000|2020-11-27 11:05:20|2547.6|2547.6|2547.53|2547.53|2547.6|2547.6|2547.16|2547.16|0
1606475130000|2020-11-27 11:05:30|2547.5|2547.5|2547.39|2547.39|2547.56|2547.56|2547.27|2547.27|0
1606475140000|2020-11-27 11:05:40|2547.35|2547.35|2547.29|2547.29|2547.35|2547.35|2547.29|2547.29|0
1606475150000|2020-11-27 11:05:50|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|0
1606475160000|2020-11-27 11:06:00|2547.19|2547.19|2546.97|2546.97|2547.19|2547.19|2546.97|2546.97|0
1606475170000|2020-11-27 11:06:10|2546.92|2546.92|2546.92|2546.92|2546.92|2546.92|2546.92|2546.92|0
1606475180000|2020-11-27 11:06:20|2546.93|2546.93|2546.1|2546.1|2546.93|2546.93|2545.76|2545.76|0
1606475190000|2020-11-27 11:06:30|2546.6|2546.6|2547.12|2547.12|2547.12|2547.12|2546.6|2546.6|0
1606475200000|2020-11-27 11:06:40|2547.29|2547.29|2547.29|2547.29|2547.29|2547.29|2547.29|2547.29|0
1606475220000|2020-11-27 11:07:00|2547.62|2547.62|2547.94|2547.94|2547.94|2547.94|2547.62|2547.62|0
1606475230000|2020-11-27 11:07:10|2548.44|2548.44|2549.04|2549.04|2549.04|2549.04|2548.44|2548.44|0
1606475240000|2020-11-27 11:07:20|2549.2|2549.2|2549.34|2549.34|2549.34|2549.34|2549.2|2549.2|0
1606475250000|2020-11-27 11:07:30|2549.51|2549.51|2550.08|2550.08|2550.08|2550.08|2549.3|2549.3|0
1606475260000|2020-11-27 11:07:40|2549.75|2549.75|2549.75|2549.75|2549.75|2549.75|2549.75|2549.75|0
1606475270000|2020-11-27 11:07:50|2549.71|2549.71|2549.08|2549.08|2549.71|2549.71|2549.08|2549.08|0
1606475280000|2020-11-27 11:08:00|2548.75|2548.75|2549.37|2549.37|2549.37|2549.37|2548.75|2548.75|0
1606475290000|2020-11-27 11:08:10|2549.48|2549.48|2549.52|2549.52|2549.52|2549.52|2549.48|2549.48|0
1606475300000|2020-11-27 11:08:20|2549.85|2549.85|2550.78|2550.78|2550.78|2550.78|2549.85|2549.85|0
1606475310000|2020-11-27 11:08:30|2550.75|2550.75|2551.06|2551.06|2551.12|2551.12|2550.75|2550.75|0
1606475320000|2020-11-27 11:08:40|2550.73|2550.73|2550.73|2550.73|2550.82|2550.82|2550.73|2550.73|0
1606475330000|2020-11-27 11:08:50|2550.77|2550.77|2550.88|2550.88|2550.88|2550.88|2550.77|2550.77|0
1606475340000|2020-11-27 11:09:00|2550.89|2550.89|2551.02|2551.02|2551.02|2551.02|2550.89|2550.89|0
1606475360000|2020-11-27 11:09:20|2550.52|2550.52|2550.35|2550.35|2550.52|2550.52|2550.35|2550.35|0
1606475370000|2020-11-27 11:09:30|2550.39|2550.39|2550.43|2550.43|2550.43|2550.43|2550.35|2550.35|0
1606475380000|2020-11-27 11:09:40|2550.72|2550.72|2551.05|2551.05|2551.05|2551.05|2550.72|2550.72|0
1606475400000|2020-11-27 11:10:00|2551.22|2551.22|2550.83|2550.83|2551.22|2551.22|2550.83|2550.83|0
1606475410000|2020-11-27 11:10:10|2550.49|2550.49|2550.49|2550.49|2550.49|2550.49|2550.46|2550.46|0
1606475420000|2020-11-27 11:10:20|2550.55|2550.55|2550.61|2550.61|2550.61|2550.61|2550.55|2550.55|0
1606475430000|2020-11-27 11:10:30|2550.94|2550.94|2551.15|2551.15|2551.15|2551.15|2550.94|2550.94|0
1606475450000|2020-11-27 11:10:50|2551.1|2551.1|2551.26|2551.26|2551.26|2551.26|2551.04|2551.04|0
1606475460000|2020-11-27 11:11:00|2551.3|2551.3|2551.3|2551.3|2551.3|2551.3|2551.3|2551.3|0
1606475470000|2020-11-27 11:11:10|2551.42|2551.42|2551.49|2551.49|2551.53|2551.53|2551.42|2551.42|0
1606475480000|2020-11-27 11:11:20|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|0
1606475490000|2020-11-27 11:11:30|2551.51|2551.51|2550.35|2550.35|2551.51|2551.51|2550.35|2550.35|0
1606475500000|2020-11-27 11:11:40|2550.19|2550.19|2550.07|2550.07|2550.19|2550.19|2550.07|2550.07|0
1606475510000|2020-11-27 11:11:50|2549.74|2549.74|2549.68|2549.68|2549.74|2549.74|2549.68|2549.68|0
1606475520000|2020-11-27 11:12:00|2549.54|2549.54|2549.09|2549.09|2549.54|2549.54|2549.09|2549.09|0
1606475530000|2020-11-27 11:12:10|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|2548.92|0
1606475540000|2020-11-27 11:12:20|2548.9|2548.9|2549.82|2549.82|2549.82|2549.82|2548.84|2548.84|0
1606475550000|2020-11-27 11:12:30|2549.84|2549.84|2550.49|2550.49|2550.49|2550.49|2549.79|2549.79|0
1606475560000|2020-11-27 11:12:40|2550.55|2550.55|2550.72|2550.72|2550.72|2550.72|2550.55|2550.55|0
1606475570000|2020-11-27 11:12:50|2550.89|2550.89|2550.95|2550.95|2550.95|2550.95|2550.89|2550.89|0
1606475580000|2020-11-27 11:13:00|2551.11|2551.11|2551.17|2551.17|2551.17|2551.17|2551|2551|0
1606475590000|2020-11-27 11:13:10|2551.11|2551.11|2552.07|2552.07|2552.07|2552.07|2551.11|2551.11|0
1606475600000|2020-11-27 11:13:20|2552.4|2552.4|2552.19|2552.19|2552.4|2552.4|2552.19|2552.19|0
1606475610000|2020-11-27 11:13:30|2552.25|2552.25|2552.53|2552.53|2552.53|2552.53|2552.25|2552.25|0
1606475620000|2020-11-27 11:13:40|2552.41|2552.41|2550.89|2550.89|2552.41|2552.41|2550.73|2550.73|0
1606475630000|2020-11-27 11:13:50|2550.85|2550.85|2550.74|2550.74|2550.85|2550.85|2550.74|2550.74|0
1606475640000|2020-11-27 11:14:00|2550.24|2550.24|2550.05|2550.05|2550.24|2550.24|2550.05|2550.05|0
1606475650000|2020-11-27 11:14:10|2549.88|2549.88|2549.72|2549.72|2549.94|2549.94|2549.72|2549.72|0
1606475660000|2020-11-27 11:14:20|2549.6|2549.6|2549.45|2549.45|2549.6|2549.6|2549.39|2549.39|0
1606475670000|2020-11-27 11:14:30|2549.61|2549.61|2549.61|2549.61|2549.78|2549.78|2549.61|2549.61|0
1606475680000|2020-11-27 11:14:40|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|2549.5|0
1606475690000|2020-11-27 11:14:50|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|0
1606475700000|2020-11-27 11:15:00|2549.39|2549.39|2549.61|2549.61|2549.61|2549.61|2549.39|2549.39|0
1606475720000|2020-11-27 11:15:20|2549.84|2549.84|2549.82|2549.82|2549.84|2549.84|2549.75|2549.75|0
1606475730000|2020-11-27 11:15:30|2549.93|2549.93|2549.43|2549.43|2549.93|2549.93|2549.43|2549.43|0
1606475740000|2020-11-27 11:15:40|2549.42|2549.42|2549.42|2549.42|2549.42|2549.42|2549.42|2549.42|0
1606475750000|2020-11-27 11:15:50|2549.26|2549.26|2548.89|2548.89|2549.26|2549.26|2548.89|2548.89|0
1606475760000|2020-11-27 11:16:00|2548.85|2548.85|2548.74|2548.74|2548.85|2548.85|2548.74|2548.74|0
1606475780000|2020-11-27 11:16:20|2548.8|2548.8|2549.26|2549.26|2549.26|2549.26|2548.8|2548.8|0
1606475790000|2020-11-27 11:16:30|2549.2|2549.2|2549.16|2549.16|2549.2|2549.2|2549.16|2549.16|0
1606475800000|2020-11-27 11:16:40|2549.04|2549.04|2549|2549|2549.04|2549.04|2549|2549|0
1606475810000|2020-11-27 11:16:50|2548.99|2548.99|2548.99|2548.99|2548.99|2548.99|2548.99|2548.99|0
1606475820000|2020-11-27 11:17:00|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|0
1606475850000|2020-11-27 11:17:30|2548.95|2548.95|2549.29|2549.29|2549.29|2549.29|2548.95|2548.95|0
1606475860000|2020-11-27 11:17:40|2549.23|2549.23|2549.13|2549.13|2549.23|2549.23|2549.13|2549.13|0
1606475870000|2020-11-27 11:17:50|2548.96|2548.96|2548.96|2548.96|2548.96|2548.96|2548.96|2548.96|0
1606475880000|2020-11-27 11:18:00|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|2549.01|0
1606475890000|2020-11-27 11:18:10|2549.17|2549.17|2549.27|2549.27|2549.27|2549.27|2549.17|2549.17|0
1606475900000|2020-11-27 11:18:20|2549.44|2549.44|2549.45|2549.45|2549.6|2549.6|2549.44|2549.44|0
1606475910000|2020-11-27 11:18:30|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|2548.62|0
1606475920000|2020-11-27 11:18:40|2548.54|2548.54|2547.78|2547.78|2548.54|2548.54|2547.78|2547.78|0
1606475930000|2020-11-27 11:18:50|2547.79|2547.79|2547.7|2547.7|2547.79|2547.79|2547.7|2547.7|0
1606475940000|2020-11-27 11:19:00|2547.48|2547.48|2547.31|2547.31|2547.48|2547.48|2547.31|2547.31|0
1606475950000|2020-11-27 11:19:10|2547.14|2547.14|2547.25|2547.25|2547.31|2547.31|2547.14|2547.14|0
1606475960000|2020-11-27 11:19:20|2547.29|2547.29|2547.12|2547.12|2547.29|2547.29|2547.12|2547.12|0
1606475970000|2020-11-27 11:19:30|2546.78|2546.78|2546.86|2546.86|2546.89|2546.89|2546.72|2546.72|0
1606475990000|2020-11-27 11:19:50|2546.98|2546.98|2547.09|2547.09|2547.09|2547.09|2546.92|2546.92|0
1606476000000|2020-11-27 11:20:00|2547.13|2547.13|2546.97|2546.97|2547.13|2547.13|2546.97|2546.97|0
1606476010000|2020-11-27 11:20:10|2547.14|2547.14|2546.97|2546.97|2547.14|2547.14|2546.81|2546.81|0
1606476020000|2020-11-27 11:20:20|2547.14|2547.14|2547.47|2547.47|2547.47|2547.47|2547.14|2547.14|0
1606476030000|2020-11-27 11:20:30|2547.59|2547.59|2547.8|2547.8|2547.8|2547.8|2547.59|2547.59|0
1606476050000|2020-11-27 11:20:50|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|2547.76|0
1606476060000|2020-11-27 11:21:00|2547.7|2547.7|2547.24|2547.24|2547.7|2547.7|2547.24|2547.24|0
1606476070000|2020-11-27 11:21:10|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|2547.15|2547.15|0
1606476080000|2020-11-27 11:21:20|2547.17|2547.17|2547.17|2547.17|2547.17|2547.17|2547.17|2547.17|0
1606476090000|2020-11-27 11:21:30|2547.11|2547.11|2547.05|2547.05|2547.11|2547.11|2547.05|2547.05|0
1606476100000|2020-11-27 11:21:40|2547.04|2547.04|2546.46|2546.46|2547.04|2547.04|2546.2|2546.2|0
1606476110000|2020-11-27 11:21:50|2546.52|2546.52|2547.65|2547.65|2547.65|2547.65|2546.46|2546.46|0
1606476120000|2020-11-27 11:22:00|2547.82|2547.82|2547.95|2547.95|2547.95|2547.95|2547.82|2547.82|0
1606476130000|2020-11-27 11:22:10|2548.29|2548.29|2548.99|2548.99|2548.99|2548.99|2548.29|2548.29|0
1606476140000|2020-11-27 11:22:20|2548.82|2548.82|2548.82|2548.82|2548.82|2548.82|2548.82|2548.82|0
1606476150000|2020-11-27 11:22:30|2548.49|2548.49|2549.18|2549.18|2549.18|2549.18|2548.49|2548.49|0
1606476160000|2020-11-27 11:22:40|2549.22|2549.22|2549.16|2549.16|2549.22|2549.22|2549.16|2549.16|0
1606476170000|2020-11-27 11:22:50|2548.99|2548.99|2549.31|2549.31|2549.31|2549.31|2548.99|2548.99|0
1606476180000|2020-11-27 11:23:00|2549.53|2549.53|2550.1|2550.1|2550.1|2550.1|2549.53|2549.53|0
1606476190000|2020-11-27 11:23:10|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|0
1606476200000|2020-11-27 11:23:20|2550.16|2550.16|2550.99|2550.99|2550.99|2550.99|2550.16|2550.16|0
1606476210000|2020-11-27 11:23:30|2551.16|2551.16|2551.46|2551.46|2551.46|2551.46|2551.16|2551.16|0
1606476220000|2020-11-27 11:23:40|2551.71|2551.71|2552.22|2552.22|2552.22|2552.22|2551.71|2551.71|0
1606476230000|2020-11-27 11:23:50|2552.44|2552.44|2552.29|2552.29|2552.45|2552.45|2552.12|2552.12|0
1606476240000|2020-11-27 11:24:00|2552.06|2552.06|2552.23|2552.23|2552.34|2552.34|2552.06|2552.06|0
1606476250000|2020-11-27 11:24:10|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|2552.55|0
1606476270000|2020-11-27 11:24:30|2552.38|2552.38|2552.22|2552.22|2552.38|2552.38|2552.22|2552.22|0
1606476280000|2020-11-27 11:24:40|2552.1|2552.1|2552.27|2552.27|2552.27|2552.27|2552.1|2552.1|0
1606476290000|2020-11-27 11:24:50|2552.23|2552.23|2552.23|2552.23|2552.27|2552.27|2552.07|2552.07|0
1606476310000|2020-11-27 11:25:10|2551.9|2551.9|2552.32|2552.32|2552.32|2552.32|2551.9|2551.9|0
1606476320000|2020-11-27 11:25:20|2552.15|2552.15|2552.05|2552.05|2552.15|2552.15|2552.05|2552.05|0
1606476330000|2020-11-27 11:25:30|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|2552.09|0
1606476340000|2020-11-27 11:25:40|2551.59|2551.59|2552.3|2552.3|2552.3|2552.3|2551.42|2551.42|0
1606476350000|2020-11-27 11:25:50|2552.07|2552.07|2552.25|2552.25|2552.25|2552.25|2551.96|2551.96|0
1606476360000|2020-11-27 11:26:00|2552.3|2552.3|2553.22|2553.22|2553.27|2553.27|2552.2|2552.2|0
1606476370000|2020-11-27 11:26:10|2553.28|2553.28|2553.79|2553.79|2553.79|2553.79|2553.28|2553.28|0
1606476380000|2020-11-27 11:26:20|2553.82|2553.82|2554.06|2554.06|2554.23|2554.23|2553.82|2553.82|0
1606476390000|2020-11-27 11:26:30|2554|2554|2553.67|2553.67|2554|2554|2553.67|2553.67|0
1606476400000|2020-11-27 11:26:40|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|0
1606476410000|2020-11-27 11:26:50|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|0
1606476420000|2020-11-27 11:27:00|2553.51|2553.51|2553.8|2553.8|2553.8|2553.8|2553.46|2553.46|0
1606476430000|2020-11-27 11:27:10|2553.75|2553.75|2553.7|2553.7|2553.92|2553.92|2553.7|2553.7|0
1606476440000|2020-11-27 11:27:20|2553.87|2553.87|2553.7|2553.7|2553.87|2553.87|2553.7|2553.7|0
1606476450000|2020-11-27 11:27:30|2553.76|2553.76|2553.6|2553.6|2553.76|2553.76|2553.6|2553.6|0
1606476460000|2020-11-27 11:27:40|2553.56|2553.56|2553.52|2553.52|2553.56|2553.56|2553.52|2553.52|0
1606476470000|2020-11-27 11:27:50|2553.73|2553.73|2553.55|2553.55|2553.77|2553.77|2553.55|2553.55|0
1606476480000|2020-11-27 11:28:00|2553.61|2553.61|2553.99|2553.99|2553.99|2553.99|2553.55|2553.55|0
1606476490000|2020-11-27 11:28:10|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|2554.32|0
1606476500000|2020-11-27 11:28:20|2554.38|2554.38|2554.22|2554.22|2554.38|2554.38|2554.21|2554.21|0
1606476510000|2020-11-27 11:28:30|2554.05|2554.05|2554.05|2554.05|2554.05|2554.05|2553.89|2553.89|0
1606476520000|2020-11-27 11:28:40|2554|2554|2553.83|2553.83|2554|2554|2553.83|2553.83|0
1606476530000|2020-11-27 11:28:50|2554|2554|2553.96|2553.96|2554|2554|2553.9|2553.9|0
1606476540000|2020-11-27 11:29:00|2553.9|2553.9|2553.61|2553.61|2553.9|2553.9|2553.57|2553.57|0
1606476550000|2020-11-27 11:29:10|2553.28|2553.28|2553.28|2553.28|2553.28|2553.28|2553.28|2553.28|0
1606476570000|2020-11-27 11:29:30|2552.95|2552.95|2552.78|2552.78|2552.95|2552.95|2552.78|2552.78|0
1606476580000|2020-11-27 11:29:40|2552.82|2552.82|2552.65|2552.65|2552.88|2552.88|2552.65|2552.65|0
1606476590000|2020-11-27 11:29:50|2552.48|2552.48|2552.31|2552.31|2552.48|2552.48|2552.31|2552.31|0
1606476600000|2020-11-27 11:30:00|2552.47|2552.47|2551.66|2551.66|2552.47|2552.47|2551.65|2551.65|0
1606476610000|2020-11-27 11:30:10|2551.44|2551.44|2551.54|2551.54|2551.54|2551.54|2551.37|2551.37|0
1606476620000|2020-11-27 11:30:20|2551.48|2551.48|2551.45|2551.45|2551.48|2551.48|2551.14|2551.14|0
1606476630000|2020-11-27 11:30:30|2551.39|2551.39|2551.31|2551.31|2551.39|2551.39|2551.31|2551.31|0
1606476640000|2020-11-27 11:30:40|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|0
1606476660000|2020-11-27 11:31:00|2551.42|2551.42|2551.42|2551.42|2551.42|2551.42|2551.42|2551.42|0
1606476670000|2020-11-27 11:31:10|2551.44|2551.44|2551.42|2551.42|2551.44|2551.44|2551.42|2551.42|0
1606476680000|2020-11-27 11:31:20|2551.39|2551.39|2551.42|2551.42|2551.42|2551.42|2551.28|2551.28|0
1606476690000|2020-11-27 11:31:30|2551.41|2551.41|2551.25|2551.25|2551.41|2551.41|2551.25|2551.25|0
1606476700000|2020-11-27 11:31:40|2551.28|2551.28|2551.35|2551.35|2551.35|2551.35|2551.28|2551.28|0
1606476710000|2020-11-27 11:31:50|2551.52|2551.52|2551.51|2551.51|2551.63|2551.63|2551.47|2551.47|0
1606476720000|2020-11-27 11:32:00|2551.57|2551.57|2552.12|2552.12|2552.12|2552.12|2551.57|2551.57|0
1606476730000|2020-11-27 11:32:10|2552.23|2552.23|2552.66|2552.66|2552.66|2552.66|2552.23|2552.23|0
1606476740000|2020-11-27 11:32:20|2552.82|2552.82|2553.27|2553.27|2553.27|2553.27|2552.82|2552.82|0
1606476750000|2020-11-27 11:32:30|2553.1|2553.1|2553.16|2553.16|2553.16|2553.16|2553.1|2553.1|0
1606476760000|2020-11-27 11:32:40|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|2553.22|0
1606476770000|2020-11-27 11:32:50|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|0
1606476780000|2020-11-27 11:33:00|2553.51|2553.51|2553.49|2553.49|2553.51|2553.51|2553.49|2553.49|0
1606476790000|2020-11-27 11:33:10|2553.45|2553.45|2553.07|2553.07|2553.45|2553.45|2553.07|2553.07|0
1606476800000|2020-11-27 11:33:20|2553|2553|2553|2553|2553|2553|2553|2553|0
1606476810000|2020-11-27 11:33:30|2552.94|2552.94|2552.93|2552.93|2552.94|2552.94|2552.93|2552.93|0
1606476820000|2020-11-27 11:33:40|2552.95|2552.95|2553.13|2553.13|2553.13|2553.13|2552.95|2552.95|0
1606476840000|2020-11-27 11:34:00|2553.17|2553.17|2553.3|2553.3|2553.3|2553.3|2553.17|2553.17|0
1606476850000|2020-11-27 11:34:10|2553.25|2553.25|2553.36|2553.36|2553.36|2553.36|2553.19|2553.19|0
1606476860000|2020-11-27 11:34:20|2553.32|2553.32|2553.34|2553.34|2553.34|2553.34|2553.32|2553.32|0
1606476870000|2020-11-27 11:34:30|2553.17|2553.17|2552.84|2552.84|2553.34|2553.34|2552.84|2552.84|0
1606476880000|2020-11-27 11:34:40|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|2552.8|0
1606476890000|2020-11-27 11:34:50|2552.74|2552.74|2552.3|2552.3|2552.74|2552.74|2552.24|2552.24|0
1606476900000|2020-11-27 11:35:00|2552.23|2552.23|2552.2|2552.2|2552.23|2552.23|2552.15|2552.15|0
1606476910000|2020-11-27 11:35:10|2552.04|2552.04|2552.04|2552.04|2552.04|2552.04|2552.04|2552.04|0
1606476920000|2020-11-27 11:35:20|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|2552.07|0
1606476930000|2020-11-27 11:35:30|2551.64|2551.64|2551.54|2551.54|2551.64|2551.64|2551.54|2551.54|0
1606476940000|2020-11-27 11:35:40|2551.37|2551.37|2550.53|2550.53|2551.37|2551.37|2550.53|2550.53|0
1606476950000|2020-11-27 11:35:50|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|0
1606476960000|2020-11-27 11:36:00|2550.64|2550.64|2551.16|2551.16|2551.16|2551.16|2550.64|2550.64|0
1606476970000|2020-11-27 11:36:10|2551.33|2551.33|2552.01|2552.01|2552.01|2552.01|2551.33|2551.33|0
1606476980000|2020-11-27 11:36:20|2552.06|2552.06|2552.24|2552.24|2552.24|2552.24|2552.06|2552.06|0
1606476990000|2020-11-27 11:36:30|2552.21|2552.21|2552.25|2552.25|2552.25|2552.25|2552.21|2552.21|0
1606477010000|2020-11-27 11:36:50|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|2552.24|0
1606477020000|2020-11-27 11:37:00|2552.2|2552.2|2552.2|2552.2|2552.2|2552.2|2552.2|2552.2|0
1606477030000|2020-11-27 11:37:10|2552.09|2552.09|2551.88|2551.88|2552.09|2552.09|2551.88|2551.88|0
1606477040000|2020-11-27 11:37:20|2551.54|2551.54|2551.53|2551.53|2551.54|2551.54|2551.53|2551.53|0
1606477050000|2020-11-27 11:37:30|2551.59|2551.59|2551.59|2551.59|2551.59|2551.59|2551.59|2551.59|0
1606477060000|2020-11-27 11:37:40|2552.25|2552.25|2552.59|2552.59|2552.59|2552.59|2552.09|2552.09|0
1606477090000|2020-11-27 11:38:10|2552.92|2552.92|2552.69|2552.69|2552.92|2552.92|2552.69|2552.69|0
1606477120000|2020-11-27 11:38:40|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|2552.65|0
1606477130000|2020-11-27 11:38:50|2552.15|2552.15|2552.19|2552.19|2552.19|2552.19|2552.15|2552.15|0
1606477140000|2020-11-27 11:39:00|2552.15|2552.15|2552.09|2552.09|2552.15|2552.15|2552.09|2552.09|0
1606477150000|2020-11-27 11:39:10|2552.07|2552.07|2552.06|2552.06|2552.07|2552.07|2552.02|2552.02|0
1606477160000|2020-11-27 11:39:20|2551.93|2551.93|2551.93|2551.93|2551.93|2551.93|2551.93|2551.93|0
1606477170000|2020-11-27 11:39:30|2551.82|2551.82|2552.07|2552.07|2552.07|2552.07|2551.82|2551.82|0
1606477180000|2020-11-27 11:39:40|2552.09|2552.09|2552.04|2552.04|2552.16|2552.16|2552.04|2552.04|0
1606477190000|2020-11-27 11:39:50|2552.1|2552.1|2552.15|2552.15|2552.15|2552.15|2552.1|2552.1|0
1606477210000|2020-11-27 11:40:10|2552.21|2552.21|2552.08|2552.08|2552.24|2552.24|2552.08|2552.08|0
1606477220000|2020-11-27 11:40:20|2551.91|2551.91|2551.52|2551.52|2551.91|2551.91|2551.52|2551.52|0
1606477230000|2020-11-27 11:40:30|2551.34|2551.34|2551.4|2551.4|2551.4|2551.4|2551.29|2551.29|0
1606477240000|2020-11-27 11:40:40|2551.35|2551.35|2551.29|2551.29|2551.35|2551.35|2551.29|2551.29|0
1606477260000|2020-11-27 11:41:00|2551.4|2551.4|2551.27|2551.27|2551.4|2551.4|2551.07|2551.07|0
1606477270000|2020-11-27 11:41:10|2551.11|2551.11|2551.06|2551.06|2551.11|2551.11|2551.06|2551.06|0
1606477290000|2020-11-27 11:41:30|2551.02|2551.02|2551.02|2551.02|2551.02|2551.02|2551.02|2551.02|0
1606477300000|2020-11-27 11:41:40|2550.79|2550.79|2550.74|2550.74|2550.79|2550.79|2550.68|2550.68|0
1606477310000|2020-11-27 11:41:50|2550.62|2550.62|2550.29|2550.29|2550.62|2550.62|2550.29|2550.29|0
1606477320000|2020-11-27 11:42:00|2550.25|2550.25|2550.08|2550.08|2550.25|2550.25|2550.08|2550.08|0
1606477340000|2020-11-27 11:42:20|2550.05|2550.05|2550.05|2550.05|2550.05|2550.05|2550.05|2550.05|0
1606477350000|2020-11-27 11:42:30|2550.22|2550.22|2550.38|2550.38|2550.38|2550.38|2550.22|2550.22|0
1606477360000|2020-11-27 11:42:40|2550.33|2550.33|2550.55|2550.55|2550.55|2550.55|2550.33|2550.33|0
1606477370000|2020-11-27 11:42:50|2550.66|2550.66|2551.52|2551.52|2551.75|2551.75|2550.66|2550.66|0
1606477380000|2020-11-27 11:43:00|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|2551.35|0
1606477400000|2020-11-27 11:43:20|2551.31|2551.31|2551.31|2551.31|2551.31|2551.31|2551.31|2551.31|0
1606477410000|2020-11-27 11:43:30|2551.34|2551.34|2550.88|2550.88|2551.34|2551.34|2550.88|2550.88|0
1606477420000|2020-11-27 11:43:40|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|0
1606477430000|2020-11-27 11:43:50|2550.49|2550.49|2550.49|2550.49|2550.49|2550.49|2550.43|2550.43|0
1606477440000|2020-11-27 11:44:00|2550.54|2550.54|2550.21|2550.21|2550.54|2550.54|2549.93|2549.93|0
1606477450000|2020-11-27 11:44:10|2550.17|2550.17|2550.17|2550.17|2550.17|2550.17|2550.17|2550.17|0
1606477460000|2020-11-27 11:44:20|2550.05|2550.05|2550|2550|2550.05|2550.05|2550|2550|0
1606477470000|2020-11-27 11:44:30|2549.96|2549.96|2548.88|2548.88|2549.96|2549.96|2548.88|2548.88|0
1606477490000|2020-11-27 11:44:50|2548.72|2548.72|2548.73|2548.73|2548.79|2548.79|2548.68|2548.68|0
1606477500000|2020-11-27 11:45:00|2548.68|2548.68|2549.17|2549.17|2549.17|2549.17|2548.68|2548.68|0
1606477520000|2020-11-27 11:45:20|2549.23|2549.23|2549.73|2549.73|2549.73|2549.73|2549.23|2549.23|0
1606477530000|2020-11-27 11:45:30|2549.56|2549.56|2549.52|2549.52|2549.56|2549.56|2549.52|2549.52|0
1606477540000|2020-11-27 11:45:40|2549.35|2549.35|2549.24|2549.24|2549.51|2549.51|2549.24|2549.24|0
1606477550000|2020-11-27 11:45:50|2549.27|2549.27|2548.39|2548.39|2549.27|2549.27|2548.39|2548.39|0
1606477560000|2020-11-27 11:46:00|2548.55|2548.55|2548.77|2548.77|2548.77|2548.77|2548.54|2548.54|0
1606477570000|2020-11-27 11:46:10|2548.66|2548.66|2548.88|2548.88|2548.88|2548.88|2548.59|2548.59|0
1606477580000|2020-11-27 11:46:20|2548.92|2548.92|2549.09|2549.09|2549.2|2549.2|2548.86|2548.86|0
1606477590000|2020-11-27 11:46:30|2549.42|2549.42|2549.42|2549.42|2549.46|2549.46|2549.42|2549.42|0
1606477600000|2020-11-27 11:46:40|2549.47|2549.47|2550.38|2550.38|2550.38|2550.38|2549.47|2549.47|0
1606477610000|2020-11-27 11:46:50|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|0
1606477620000|2020-11-27 11:47:00|2550.72|2550.72|2551.04|2551.04|2551.13|2551.13|2550.72|2550.72|0
1606477640000|2020-11-27 11:47:20|2551|2551|2550.4|2550.4|2551|2551|2550.4|2550.4|0
1606477650000|2020-11-27 11:47:30|2550.46|2550.46|2550.52|2550.52|2550.52|2550.52|2550.46|2550.46|0
1606477660000|2020-11-27 11:47:40|2550.84|2550.84|2550.93|2550.93|2550.93|2550.93|2550.84|2550.84|0
1606477670000|2020-11-27 11:47:50|2551.05|2551.05|2551.04|2551.04|2551.05|2551.05|2551.04|2551.04|0
1606477680000|2020-11-27 11:48:00|2550.93|2550.93|2550.76|2550.76|2550.93|2550.93|2550.76|2550.76|0
1606477690000|2020-11-27 11:48:10|2550.7|2550.7|2550.7|2550.7|2550.7|2550.7|2550.7|2550.7|0
1606477700000|2020-11-27 11:48:20|2550.37|2550.37|2550.37|2550.37|2550.37|2550.37|2550.37|2550.37|0
1606477710000|2020-11-27 11:48:30|2550.26|2550.26|2550.03|2550.03|2550.26|2550.26|2550.03|2550.03|0
1606477720000|2020-11-27 11:48:40|2549.92|2549.92|2549.7|2549.7|2549.93|2549.93|2549.7|2549.7|0
1606477730000|2020-11-27 11:48:50|2549.82|2549.82|2549.65|2549.65|2549.82|2549.82|2549.65|2549.65|0
1606477740000|2020-11-27 11:49:00|2549.43|2549.43|2549.15|2549.15|2549.43|2549.43|2549.15|2549.15|0
1606477750000|2020-11-27 11:49:10|2549.13|2549.13|2549.13|2549.13|2549.13|2549.13|2549.13|2549.13|0
1606477780000|2020-11-27 11:49:40|2549.02|2549.02|2548.81|2548.81|2549.02|2549.02|2548.76|2548.76|0
1606477790000|2020-11-27 11:49:50|2548.98|2548.98|2548.69|2548.69|2548.98|2548.98|2548.69|2548.69|0
1606477800000|2020-11-27 11:50:00|2548.85|2548.85|2548.85|2548.85|2548.85|2548.85|2548.85|2548.85|0
1606477810000|2020-11-27 11:50:10|2548.69|2548.69|2548.75|2548.75|2548.92|2548.92|2548.69|2548.69|0
1606477820000|2020-11-27 11:50:20|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|2548.77|0
1606477830000|2020-11-27 11:50:30|2548.71|2548.71|2548.61|2548.61|2548.71|2548.71|2547.88|2547.88|0
1606477840000|2020-11-27 11:50:40|2548.66|2548.66|2549.1|2549.1|2549.11|2549.11|2548.61|2548.61|0
1606477850000|2020-11-27 11:50:50|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|0
1606477860000|2020-11-27 11:51:00|2549.1|2549.1|2549.04|2549.04|2549.1|2549.1|2548.76|2548.76|0
1606477870000|2020-11-27 11:51:10|2548.98|2548.98|2548.72|2548.72|2548.98|2548.98|2548.72|2548.72|0
1606477880000|2020-11-27 11:51:20|2548.56|2548.56|2548.55|2548.55|2548.61|2548.61|2548.44|2548.44|0
1606477890000|2020-11-27 11:51:30|2548.5|2548.5|2548.76|2548.76|2548.76|2548.76|2548.48|2548.48|0
1606477900000|2020-11-27 11:51:40|2548.71|2548.71|2548.71|2548.71|2548.71|2548.71|2548.71|2548.71|0
1606477910000|2020-11-27 11:51:50|2548.67|2548.67|2548.69|2548.69|2548.69|2548.69|2548.67|2548.67|0
1606477920000|2020-11-27 11:52:00|2548.35|2548.35|2548.23|2548.23|2548.92|2548.92|2548.23|2548.23|0
1606477930000|2020-11-27 11:52:10|2546.9|2546.9|2547.06|2547.06|2547.4|2547.4|2546.9|2546.9|0
1606477940000|2020-11-27 11:52:20|2546.89|2546.89|2546.72|2546.72|2546.89|2546.89|2546.72|2546.72|0
1606477950000|2020-11-27 11:52:30|2546.78|2546.78|2546.73|2546.73|2546.78|2546.78|2546.73|2546.73|0
1606477960000|2020-11-27 11:52:40|2545.96|2545.96|2546.54|2546.54|2546.54|2546.54|2545.78|2545.78|0
1606477970000|2020-11-27 11:52:50|2546.6|2546.6|2546.64|2546.64|2546.64|2546.64|2546.58|2546.58|0
1606477980000|2020-11-27 11:53:00|2546.31|2546.31|2546.37|2546.37|2546.37|2546.37|2546.31|2546.31|0
1606478010000|2020-11-27 11:53:30|2546.2|2546.2|2546.37|2546.37|2546.37|2546.37|2546.2|2546.2|0
1606478020000|2020-11-27 11:53:40|2546.2|2546.2|2546.16|2546.16|2546.2|2546.2|2546.16|2546.16|0
1606478040000|2020-11-27 11:54:00|2546.03|2546.03|2545.69|2545.69|2546.03|2546.03|2545.69|2545.69|0
1606478050000|2020-11-27 11:54:10|2545.19|2545.19|2545.15|2545.15|2545.19|2545.19|2545.15|2545.15|0
1606478060000|2020-11-27 11:54:20|2544.82|2544.82|2544.64|2544.64|2544.82|2544.82|2544.64|2544.64|0
1606478070000|2020-11-27 11:54:30|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|0
1606478080000|2020-11-27 11:54:40|2544.86|2544.86|2544.7|2544.7|2544.86|2544.86|2544.53|2544.53|0
1606478110000|2020-11-27 11:55:10|2544.75|2544.75|2544.81|2544.81|2544.81|2544.81|2544.64|2544.64|0
1606478120000|2020-11-27 11:55:20|2545.14|2545.14|2545.55|2545.55|2545.55|2545.55|2545.14|2545.14|0
1606478130000|2020-11-27 11:55:30|2545.49|2545.49|2546.03|2546.03|2546.03|2546.03|2545.49|2545.49|0
1606478140000|2020-11-27 11:55:40|2545.92|2545.92|2546.13|2546.13|2546.13|2546.13|2545.92|2545.92|0
1606478150000|2020-11-27 11:55:50|2546.25|2546.25|2546.3|2546.3|2546.3|2546.3|2546.25|2546.25|0
1606478160000|2020-11-27 11:56:00|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1606478170000|2020-11-27 11:56:10|2546.25|2546.25|2546.13|2546.13|2546.25|2546.25|2546.13|2546.13|0
1606478180000|2020-11-27 11:56:20|2546.3|2546.3|2546.63|2546.63|2546.63|2546.63|2546.19|2546.19|0
1606478190000|2020-11-27 11:56:30|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1606478200000|2020-11-27 11:56:40|2546.4|2546.4|2546.4|2546.4|2546.4|2546.4|2546.4|2546.4|0
1606478210000|2020-11-27 11:56:50|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|0
1606478230000|2020-11-27 11:57:10|2546.5|2546.5|2546.56|2546.56|2546.56|2546.56|2546.5|2546.5|0
1606478240000|2020-11-27 11:57:20|2546.57|2546.57|2546.2|2546.2|2546.57|2546.57|2546.2|2546.2|0
1606478250000|2020-11-27 11:57:30|2546.16|2546.16|2546.19|2546.19|2546.19|2546.19|2546.16|2546.16|0
1606478260000|2020-11-27 11:57:40|2546.25|2546.25|2546.25|2546.25|2546.25|2546.25|2546.25|2546.25|0
1606478270000|2020-11-27 11:57:50|2546.58|2546.58|2546.65|2546.65|2546.65|2546.65|2546.58|2546.58|0
1606478280000|2020-11-27 11:58:00|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|2546.71|0
1606478290000|2020-11-27 11:58:10|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|0
1606478310000|2020-11-27 11:58:30|2546.9|2546.9|2546.92|2546.92|2546.92|2546.92|2546.9|2546.9|0
1606478320000|2020-11-27 11:58:40|2547.36|2547.36|2546.86|2546.86|2547.36|2547.36|2546.86|2546.86|0
1606478330000|2020-11-27 11:58:50|2546.92|2546.92|2546.99|2546.99|2546.99|2546.99|2546.92|2546.92|0
1606478340000|2020-11-27 11:59:00|2547.05|2547.05|2547.14|2547.14|2547.14|2547.14|2547.05|2547.05|0
1606478350000|2020-11-27 11:59:10|2547.2|2547.2|2547.24|2547.24|2547.24|2547.24|2547.2|2547.2|0
1606478360000|2020-11-27 11:59:20|2547.19|2547.19|2547.6|2547.6|2547.6|2547.6|2546.96|2546.96|0
1606478370000|2020-11-27 11:59:30|2547.56|2547.56|2548.06|2548.06|2548.06|2548.06|2547.56|2547.56|0
1606478380000|2020-11-27 11:59:40|2548.07|2548.07|2548.25|2548.25|2548.25|2548.25|2548.07|2548.07|0
1606478390000|2020-11-27 11:59:50|2548.2|2548.2|2549.3|2549.3|2549.3|2549.3|2548.2|2548.2|0
1606478400000|2020-11-27 12:00:00|2549.24|2549.24|2548.92|2548.92|2549.32|2549.32|2548.86|2548.86|0
1606478410000|2020-11-27 12:00:10|2548.63|2548.63|2548.55|2548.55|2548.64|2548.64|2548.55|2548.55|0
1606478420000|2020-11-27 12:00:20|2548.61|2548.61|2548.5|2548.5|2548.61|2548.61|2548.5|2548.5|0
1606478430000|2020-11-27 12:00:30|2548.44|2548.44|2548.14|2548.14|2548.44|2548.44|2548.14|2548.14|0
1606478440000|2020-11-27 12:00:40|2547.97|2547.97|2548.08|2548.08|2548.08|2548.08|2547.97|2547.97|0
1606478450000|2020-11-27 12:00:50|2548.05|2548.05|2547.6|2547.6|2548.05|2548.05|2547.6|2547.6|0
1606478460000|2020-11-27 12:01:00|2547.43|2547.43|2547.02|2547.02|2547.43|2547.43|2547.02|2547.02|0
1606478470000|2020-11-27 12:01:10|2546.52|2546.52|2546.62|2546.62|2546.69|2546.69|2546.36|2546.36|0
1606478480000|2020-11-27 12:01:20|2546.5|2546.5|2546.49|2546.49|2546.5|2546.5|2546.49|2546.49|0
1606478490000|2020-11-27 12:01:30|2546.82|2546.82|2547.28|2547.28|2547.33|2547.33|2546.82|2546.82|0
1606478500000|2020-11-27 12:01:40|2547.22|2547.22|2547.11|2547.11|2547.22|2547.22|2547.11|2547.11|0
1606478510000|2020-11-27 12:01:50|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|2547.22|0
1606478520000|2020-11-27 12:02:00|2547.11|2547.11|2547.16|2547.16|2547.16|2547.16|2546.99|2546.99|0
1606478540000|2020-11-27 12:02:20|2547.1|2547.1|2546.33|2546.33|2547.1|2547.1|2546.15|2546.15|0
1606478550000|2020-11-27 12:02:30|2546.15|2546.15|2545.49|2545.49|2546.15|2546.15|2545.49|2545.49|0
1606478560000|2020-11-27 12:02:40|2545.99|2545.99|2545.82|2545.82|2546.15|2546.15|2545.82|2545.82|0
1606478570000|2020-11-27 12:02:50|2545.78|2545.78|2545.74|2545.74|2545.78|2545.78|2545.74|2545.74|0
1606478580000|2020-11-27 12:03:00|2545.78|2545.78|2546.56|2546.56|2546.56|2546.56|2545.78|2545.78|0
1606478590000|2020-11-27 12:03:10|2546.62|2546.62|2546.82|2546.82|2546.82|2546.82|2546.62|2546.62|0
1606478600000|2020-11-27 12:03:20|2546.65|2546.65|2546.71|2546.71|2546.71|2546.71|2546.65|2546.65|0
1606478620000|2020-11-27 12:03:40|2546.67|2546.67|2546.68|2546.68|2546.68|2546.68|2546.67|2546.67|0
1606478630000|2020-11-27 12:03:50|2546.59|2546.59|2546.5|2546.5|2546.59|2546.59|2546.39|2546.39|0
1606478640000|2020-11-27 12:04:00|2546.56|2546.56|2546.39|2546.39|2546.56|2546.56|2546.39|2546.39|0
1606478650000|2020-11-27 12:04:10|2546.22|2546.22|2545.67|2545.67|2546.22|2546.22|2545.67|2545.67|0
1606478660000|2020-11-27 12:04:20|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|0
1606478670000|2020-11-27 12:04:30|2545.55|2545.55|2545.43|2545.43|2545.55|2545.55|2545.43|2545.43|0
1606478680000|2020-11-27 12:04:40|2545.55|2545.55|2545.54|2545.54|2545.72|2545.72|2545.33|2545.33|0
1606478690000|2020-11-27 12:04:50|2545.65|2545.65|2545.64|2545.64|2545.88|2545.88|2545.43|2545.43|0
1606478700000|2020-11-27 12:05:00|2545.75|2545.75|2546.18|2546.18|2546.18|2546.18|2545.75|2545.75|0
1606478710000|2020-11-27 12:05:10|2546.01|2546.01|2546.58|2546.58|2546.78|2546.78|2546.01|2546.01|0
1606478720000|2020-11-27 12:05:20|2546.08|2546.08|2546.24|2546.24|2546.24|2546.24|2546.08|2546.08|0
1606478730000|2020-11-27 12:05:30|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|0
1606478740000|2020-11-27 12:05:40|2545.96|2545.96|2546.35|2546.35|2546.35|2546.35|2545.91|2545.91|0
1606478750000|2020-11-27 12:05:50|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1606478760000|2020-11-27 12:06:00|2546.85|2546.85|2547.3|2547.3|2547.3|2547.3|2546.85|2546.85|0
1606478770000|2020-11-27 12:06:10|2547.34|2547.34|2547.34|2547.34|2547.34|2547.34|2547.34|2547.34|0
1606478780000|2020-11-27 12:06:20|2547.4|2547.4|2547.8|2547.8|2547.8|2547.8|2547.34|2547.34|0
1606478790000|2020-11-27 12:06:30|2547.74|2547.74|2547.69|2547.69|2547.74|2547.74|2547.69|2547.69|0
1606478810000|2020-11-27 12:06:50|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|2547.63|0
1606478820000|2020-11-27 12:07:00|2547.69|2547.69|2548.52|2548.52|2548.52|2548.52|2547.69|2547.69|0
1606478830000|2020-11-27 12:07:10|2548.02|2548.02|2547.88|2547.88|2548.02|2548.02|2547.88|2547.88|0
1606478840000|2020-11-27 12:07:20|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|0
1606478850000|2020-11-27 12:07:30|2547.54|2547.54|2547.01|2547.01|2547.54|2547.54|2547.01|2547.01|0
1606478860000|2020-11-27 12:07:40|2547.18|2547.18|2547.34|2547.34|2547.34|2547.34|2547.18|2547.18|0
1606478880000|2020-11-27 12:08:00|2547.01|2547.01|2546.85|2546.85|2547.07|2547.07|2546.85|2546.85|0
1606478890000|2020-11-27 12:08:10|2546.91|2546.91|2546.46|2546.46|2546.91|2546.91|2546.46|2546.46|0
1606478900000|2020-11-27 12:08:20|2546.29|2546.29|2546.34|2546.34|2546.4|2546.4|2546.29|2546.29|0
1606478910000|2020-11-27 12:08:30|2546.33|2546.33|2546.36|2546.36|2546.36|2546.36|2546.08|2546.08|0
1606478920000|2020-11-27 12:08:40|2546.48|2546.48|2546.25|2546.25|2546.48|2546.48|2546.25|2546.25|0
1606478950000|2020-11-27 12:09:10|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|0
1606478960000|2020-11-27 12:09:20|2546.23|2546.23|2546.99|2546.99|2546.99|2546.99|2546.23|2546.23|0
1606478970000|2020-11-27 12:09:30|2547.15|2547.15|2547.15|2547.15|2547.15|2547.15|2547.15|2547.15|0
1606478980000|2020-11-27 12:09:40|2547.32|2547.32|2547.6|2547.6|2547.66|2547.66|2547.32|2547.32|0
1606479000000|2020-11-27 12:10:00|2547.77|2547.77|2548.05|2548.05|2548.05|2548.05|2547.77|2547.77|0
1606479010000|2020-11-27 12:10:10|2548.16|2548.16|2548.21|2548.21|2548.21|2548.21|2548.16|2548.16|0
1606479020000|2020-11-27 12:10:20|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|0
1606479030000|2020-11-27 12:10:30|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|0
1606479040000|2020-11-27 12:10:40|2548.37|2548.37|2548.43|2548.43|2548.43|2548.43|2548.37|2548.37|0
1606479050000|2020-11-27 12:10:50|2548.47|2548.47|2548.48|2548.48|2548.49|2548.49|2548.47|2548.47|0
1606479060000|2020-11-27 12:11:00|2548.6|2548.6|2547.89|2547.89|2548.6|2548.6|2547.89|2547.89|0
1606479070000|2020-11-27 12:11:10|2547.83|2547.83|2547.96|2547.96|2547.96|2547.96|2547.83|2547.83|0
1606479080000|2020-11-27 12:11:20|2548.46|2548.46|2548.45|2548.45|2548.51|2548.51|2548.45|2548.45|0
1606479090000|2020-11-27 12:11:30|2548.44|2548.44|2548.83|2548.83|2548.83|2548.83|2548.44|2548.44|0
1606479110000|2020-11-27 12:11:50|2548.89|2548.89|2549.63|2549.63|2549.63|2549.63|2548.89|2548.89|0
1606479120000|2020-11-27 12:12:00|2549.86|2549.86|2549.86|2549.86|2549.86|2549.86|2549.86|2549.86|0
1606479130000|2020-11-27 12:12:10|2549.19|2549.19|2549.55|2549.55|2549.55|2549.55|2549.19|2549.19|0
1606479140000|2020-11-27 12:12:20|2549.49|2549.49|2549.88|2549.88|2549.88|2549.88|2549.49|2549.49|0
1606479150000|2020-11-27 12:12:30|2549.86|2549.86|2549.66|2549.66|2549.86|2549.86|2549.66|2549.66|0
1606479160000|2020-11-27 12:12:40|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|2549.17|0
1606479170000|2020-11-27 12:12:50|2549|2549|2549|2549|2549|2549|2549|2549|0
1606479180000|2020-11-27 12:13:00|2549.17|2549.17|2549.45|2549.45|2549.45|2549.45|2549.17|2549.17|0
1606479200000|2020-11-27 12:13:20|2549.28|2549.28|2549.26|2549.26|2549.28|2549.28|2549.26|2549.26|0
1606479210000|2020-11-27 12:13:30|2549.42|2549.42|2549.1|2549.1|2549.42|2549.42|2549.1|2549.1|0
1606479220000|2020-11-27 12:13:40|2549.05|2549.05|2548.76|2548.76|2549.05|2549.05|2548.59|2548.59|0
1606479230000|2020-11-27 12:13:50|2548.59|2548.59|2548.07|2548.07|2548.64|2548.64|2548.07|2548.07|0
1606479240000|2020-11-27 12:14:00|2548.01|2548.01|2547.85|2547.85|2548.01|2548.01|2547.85|2547.85|0
1606479250000|2020-11-27 12:14:10|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|0
1606479270000|2020-11-27 12:14:30|2547.66|2547.66|2547.66|2547.66|2547.66|2547.66|2547.66|2547.66|0
1606479280000|2020-11-27 12:14:40|2547.49|2547.49|2547.44|2547.44|2547.49|2547.49|2547.44|2547.44|0
1606479290000|2020-11-27 12:14:50|2547.64|2547.64|2548.4|2548.4|2548.4|2548.4|2547.64|2547.64|0
1606479300000|2020-11-27 12:15:00|2548.73|2548.73|2548.77|2548.77|2548.77|2548.77|2548.73|2548.73|0
1606479320000|2020-11-27 12:15:20|2548.73|2548.73|2548.73|2548.73|2548.73|2548.73|2548.73|2548.73|0
1606479340000|2020-11-27 12:15:40|2548.71|2548.71|2548.34|2548.34|2548.71|2548.71|2548.34|2548.34|0
1606479350000|2020-11-27 12:15:50|2548.45|2548.45|2548.39|2548.39|2548.45|2548.45|2548.39|2548.39|0
1606479360000|2020-11-27 12:16:00|2548.38|2548.38|2548.6|2548.6|2548.6|2548.6|2548.38|2548.38|0
1606479370000|2020-11-27 12:16:10|2548.57|2548.57|2549.13|2549.13|2549.13|2549.13|2548.57|2548.57|0
1606479380000|2020-11-27 12:16:20|2549.16|2549.16|2549.13|2549.13|2549.17|2549.17|2549.13|2549.13|0
1606479390000|2020-11-27 12:16:30|2549.3|2549.3|2549.63|2549.63|2549.63|2549.63|2549.3|2549.3|0
1606479400000|2020-11-27 12:16:40|2549.96|2549.96|2549.96|2549.96|2549.96|2549.96|2549.96|2549.96|0
1606479410000|2020-11-27 12:16:50|2550.02|2550.02|2550.18|2550.18|2550.18|2550.18|2550.02|2550.02|0
1606479420000|2020-11-27 12:17:00|2550.15|2550.15|2550.09|2550.09|2550.15|2550.15|2550.09|2550.09|0
1606479430000|2020-11-27 12:17:10|2549.87|2549.87|2549.48|2549.48|2549.87|2549.87|2549.31|2549.31|0
1606479440000|2020-11-27 12:17:20|2549.64|2549.64|2549.47|2549.47|2549.64|2549.64|2549.47|2549.47|0
1606479450000|2020-11-27 12:17:30|2549.59|2549.59|2549.64|2549.64|2549.64|2549.64|2549.59|2549.59|0
1606479460000|2020-11-27 12:17:40|2549.7|2549.7|2549.48|2549.48|2549.7|2549.7|2549.48|2549.48|0
1606479470000|2020-11-27 12:17:50|2549.64|2549.64|2549.54|2549.54|2549.64|2549.64|2549.54|2549.54|0
1606479480000|2020-11-27 12:18:00|2549.71|2549.71|2549.69|2549.69|2549.71|2549.71|2549.64|2549.64|0
1606479490000|2020-11-27 12:18:10|2549.81|2549.81|2549.84|2549.84|2549.84|2549.84|2549.81|2549.81|0
1606479500000|2020-11-27 12:18:20|2549.88|2549.88|2550.77|2550.77|2550.77|2550.77|2549.88|2549.88|0
1606479520000|2020-11-27 12:18:40|2550.79|2550.79|2550.63|2550.63|2550.79|2550.79|2550.63|2550.63|0
1606479530000|2020-11-27 12:18:50|2550.46|2550.46|2550.52|2550.52|2550.52|2550.52|2550.46|2550.46|0
1606479540000|2020-11-27 12:19:00|2550.46|2550.46|2550.35|2550.35|2550.46|2550.46|2550.35|2550.35|0
1606479550000|2020-11-27 12:19:10|2550.29|2550.29|2550.46|2550.46|2550.46|2550.46|2550.29|2550.29|0
1606479560000|2020-11-27 12:19:20|2550.62|2550.62|2550.96|2550.96|2550.96|2550.96|2550.62|2550.62|0
1606479570000|2020-11-27 12:19:30|2551|2551|2551|2551|2551|2551|2551|2551|0
1606479580000|2020-11-27 12:19:40|2550.94|2550.94|2550.78|2550.78|2550.94|2550.94|2550.78|2550.78|0
1606479590000|2020-11-27 12:19:50|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|2550.83|0
1606479600000|2020-11-27 12:20:00|2551|2551|2551.31|2551.31|2551.31|2551.31|2551|2551|0
1606479610000|2020-11-27 12:20:10|2551.48|2551.48|2551.65|2551.65|2551.65|2551.65|2551.48|2551.48|0
1606479620000|2020-11-27 12:20:20|2551.53|2551.53|2550.95|2550.95|2551.53|2551.53|2550.95|2550.95|0
1606479630000|2020-11-27 12:20:30|2550.9|2550.9|2550.85|2550.85|2550.9|2550.9|2550.85|2550.85|0
1606479640000|2020-11-27 12:20:40|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|2550.8|0
1606479650000|2020-11-27 12:20:50|2550.63|2550.63|2550.63|2550.63|2550.63|2550.63|2550.63|2550.63|0
1606479660000|2020-11-27 12:21:00|2550.66|2550.66|2550.66|2550.66|2550.66|2550.66|2550.66|2550.66|0
1606479670000|2020-11-27 12:21:10|2550.82|2550.82|2550.78|2550.78|2550.82|2550.82|2550.78|2550.78|0
1606479680000|2020-11-27 12:21:20|2550.76|2550.76|2550.29|2550.29|2550.76|2550.76|2550.29|2550.29|0
1606479690000|2020-11-27 12:21:30|2550.13|2550.13|2550.18|2550.18|2550.18|2550.18|2550.07|2550.07|0
1606479700000|2020-11-27 12:21:40|2550.35|2550.35|2550.52|2550.52|2550.52|2550.52|2550.35|2550.35|0
1606479710000|2020-11-27 12:21:50|2550.03|2550.03|2550.03|2550.03|2550.03|2550.03|2550.03|2550.03|0
1606479720000|2020-11-27 12:22:00|2549.95|2549.95|2549.39|2549.39|2549.95|2549.95|2549.39|2549.39|0
1606479730000|2020-11-27 12:22:10|2549.23|2549.23|2549.02|2549.02|2549.23|2549.23|2549.02|2549.02|0
1606479750000|2020-11-27 12:22:30|2549.06|2549.06|2548.68|2548.68|2549.06|2549.06|2548.68|2548.68|0
1606479760000|2020-11-27 12:22:40|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1606479780000|2020-11-27 12:23:00|2549.15|2549.15|2549.47|2549.47|2549.63|2549.63|2549.15|2549.15|0
1606479790000|2020-11-27 12:23:10|2549.42|2549.42|2549.26|2549.26|2549.42|2549.42|2549.26|2549.26|0
1606479800000|2020-11-27 12:23:20|2549.09|2549.09|2548.88|2548.88|2549.09|2549.09|2548.88|2548.88|0
1606479810000|2020-11-27 12:23:30|2549.05|2549.05|2548.92|2548.92|2549.05|2549.05|2548.92|2548.92|0
1606479820000|2020-11-27 12:23:40|2548.97|2548.97|2549.13|2549.13|2549.13|2549.13|2548.97|2548.97|0
1606479830000|2020-11-27 12:23:50|2548.97|2548.97|2548.91|2548.91|2548.97|2548.97|2548.91|2548.91|0
1606479840000|2020-11-27 12:24:00|2548.74|2548.74|2548.6|2548.6|2548.74|2548.74|2548.6|2548.6|0
1606479850000|2020-11-27 12:24:10|2548.49|2548.49|2548.45|2548.45|2548.49|2548.49|2548.45|2548.45|0
1606479870000|2020-11-27 12:24:30|2548.38|2548.38|2548.38|2548.38|2548.38|2548.38|2548.38|2548.38|0
1606479880000|2020-11-27 12:24:40|2548.31|2548.31|2548.18|2548.18|2548.31|2548.31|2548.16|2548.16|0
1606479890000|2020-11-27 12:24:50|2548.35|2548.35|2548.51|2548.51|2548.51|2548.51|2548.35|2548.35|0
1606479910000|2020-11-27 12:25:10|2548.74|2548.74|2549.05|2549.05|2549.05|2549.05|2548.74|2548.74|0
1606479920000|2020-11-27 12:25:20|2549.08|2549.08|2548.92|2548.92|2549.08|2549.08|2548.92|2548.92|0
1606479930000|2020-11-27 12:25:30|2549.08|2549.08|2548.85|2548.85|2549.08|2549.08|2548.85|2548.85|0
1606479940000|2020-11-27 12:25:40|2548.52|2548.52|2548.75|2548.75|2548.75|2548.75|2548.52|2548.52|0
1606479950000|2020-11-27 12:25:50|2549.25|2549.25|2549.87|2549.87|2549.87|2549.87|2549.25|2549.25|0
1606479960000|2020-11-27 12:26:00|2550.09|2550.09|2550.09|2550.09|2550.09|2550.09|2550.09|2550.09|0
1606479970000|2020-11-27 12:26:10|2550.49|2550.49|2550.55|2550.55|2550.55|2550.55|2550.49|2550.49|0
1606479980000|2020-11-27 12:26:20|2550.05|2550.05|2550.03|2550.03|2550.05|2550.05|2550|2550|0
1606480000000|2020-11-27 12:26:40|2550.36|2550.36|2550.41|2550.41|2550.41|2550.41|2550.36|2550.36|0
1606480010000|2020-11-27 12:26:50|2550.25|2550.25|2550.08|2550.08|2550.25|2550.25|2550.08|2550.08|0
1606480020000|2020-11-27 12:27:00|2549.58|2549.58|2549.58|2549.58|2549.58|2549.58|2549.58|2549.58|0
1606480030000|2020-11-27 12:27:10|2549.55|2549.55|2549.38|2549.38|2549.71|2549.71|2549.38|2549.38|0
1606480050000|2020-11-27 12:27:30|2549.55|2549.55|2549.55|2549.55|2549.55|2549.55|2549.55|2549.55|0
1606480070000|2020-11-27 12:27:50|2549.43|2549.43|2549.21|2549.21|2549.43|2549.43|2549.21|2549.21|0
1606480080000|2020-11-27 12:28:00|2549.38|2549.38|2549.3|2549.3|2549.38|2549.38|2549.3|2549.3|0
1606480090000|2020-11-27 12:28:10|2549.35|2549.35|2549.34|2549.34|2549.35|2549.35|2549.34|2549.34|0
1606480110000|2020-11-27 12:28:30|2549.3|2549.3|2548.95|2548.95|2549.3|2549.3|2548.95|2548.95|0
1606480120000|2020-11-27 12:28:40|2548.79|2548.79|2549.15|2549.15|2549.15|2549.15|2548.54|2548.54|0
1606480130000|2020-11-27 12:28:50|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|0
1606480140000|2020-11-27 12:29:00|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|0
1606480150000|2020-11-27 12:29:10|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|0
1606480160000|2020-11-27 12:29:20|2549.22|2549.22|2549.22|2549.22|2549.22|2549.22|2549.22|2549.22|0
1606480170000|2020-11-27 12:29:30|2549.11|2549.11|2549.11|2549.11|2549.11|2549.11|2549.11|2549.11|0
1606480190000|2020-11-27 12:29:50|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|2549.15|0
1606480200000|2020-11-27 12:30:00|2549.31|2549.31|2549.48|2549.48|2549.48|2549.48|2549.31|2549.31|0
1606480210000|2020-11-27 12:30:10|2549.5|2549.5|2549.78|2549.78|2549.78|2549.78|2549.5|2549.5|0
1606480220000|2020-11-27 12:30:20|2549.89|2549.89|2550.84|2550.84|2550.84|2550.84|2549.89|2549.89|0
1606480230000|2020-11-27 12:30:30|2550.87|2550.87|2551.09|2551.09|2551.09|2551.09|2550.87|2550.87|0
1606480240000|2020-11-27 12:30:40|2551.26|2551.26|2550.81|2550.81|2551.26|2551.26|2550.76|2550.76|0
1606480250000|2020-11-27 12:30:50|2550.86|2550.86|2550.79|2550.79|2550.86|2550.86|2550.79|2550.79|0
1606480260000|2020-11-27 12:31:00|2550.96|2550.96|2551.12|2551.12|2551.12|2551.12|2550.96|2550.96|0
1606480290000|2020-11-27 12:31:30|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|2550.84|0
1606480300000|2020-11-27 12:31:40|2550.85|2550.85|2550.68|2550.68|2550.85|2550.85|2550.68|2550.68|0
1606480310000|2020-11-27 12:31:50|2550.85|2550.85|2551.1|2551.1|2551.1|2551.1|2550.73|2550.73|0
1606480320000|2020-11-27 12:32:00|2551.04|2551.04|2551.04|2551.04|2551.04|2551.04|2551.04|2551.04|0
1606480330000|2020-11-27 12:32:10|2551.21|2551.21|2550.88|2550.88|2551.21|2551.21|2550.88|2550.88|0
1606480350000|2020-11-27 12:32:30|2550.94|2550.94|2551.11|2551.11|2551.11|2551.11|2550.94|2550.94|0
1606480360000|2020-11-27 12:32:40|2551.34|2551.34|2551.75|2551.75|2551.79|2551.79|2551.34|2551.34|0
1606480370000|2020-11-27 12:32:50|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|2551.74|0
1606480390000|2020-11-27 12:33:10|2551.91|2551.91|2551.97|2551.97|2551.97|2551.97|2551.91|2551.91|0
1606480400000|2020-11-27 12:33:20|2552.47|2552.47|2552.58|2552.58|2552.58|2552.58|2552.47|2552.47|0
1606480410000|2020-11-27 12:33:30|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|2552.57|0
1606480420000|2020-11-27 12:33:40|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|2552.46|0
1606480440000|2020-11-27 12:34:00|2552.29|2552.29|2551.47|2551.47|2552.29|2552.29|2551.47|2551.47|0
1606480450000|2020-11-27 12:34:10|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|2551.48|0
1606480460000|2020-11-27 12:34:20|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|0
1606480480000|2020-11-27 12:34:40|2551.32|2551.32|2551.49|2551.49|2551.49|2551.49|2551.32|2551.32|0
1606480490000|2020-11-27 12:34:50|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|0
1606480500000|2020-11-27 12:35:00|2551.52|2551.52|2551.66|2551.66|2551.66|2551.66|2551.52|2551.52|0
1606480510000|2020-11-27 12:35:10|2551.82|2551.82|2552.03|2552.03|2552.03|2552.03|2551.82|2551.82|0
1606480520000|2020-11-27 12:35:20|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|0
1606480530000|2020-11-27 12:35:30|2551.7|2551.7|2551.25|2551.25|2551.7|2551.7|2551.25|2551.25|0
1606480540000|2020-11-27 12:35:40|2551.17|2551.17|2551.17|2551.17|2551.17|2551.17|2551.17|2551.17|0
1606480570000|2020-11-27 12:36:10|2550.33|2550.33|2550.33|2550.33|2550.33|2550.33|2550.33|2550.33|0
1606480580000|2020-11-27 12:36:20|2550.29|2550.29|2550.25|2550.25|2550.29|2550.29|2550.25|2550.25|0
1606480600000|2020-11-27 12:36:40|2550.24|2550.24|2550.23|2550.23|2550.24|2550.24|2550.23|2550.23|0
1606480620000|2020-11-27 12:37:00|2550.19|2550.19|2550.52|2550.52|2550.52|2550.52|2550.19|2550.19|0
1606480630000|2020-11-27 12:37:10|2550.47|2550.47|2550.35|2550.35|2550.47|2550.47|2550.35|2550.35|0
1606480640000|2020-11-27 12:37:20|2550.3|2550.3|2550.13|2550.13|2550.36|2550.36|2550.13|2550.13|0
1606480650000|2020-11-27 12:37:30|2549.97|2549.97|2549.97|2549.97|2549.97|2549.97|2549.97|2549.97|0
1606480660000|2020-11-27 12:37:40|2549.94|2549.94|2550.26|2550.26|2550.26|2550.26|2549.93|2549.93|0
1606480670000|2020-11-27 12:37:50|2550.32|2550.32|2549.5|2549.5|2550.32|2550.32|2549.5|2549.5|0
1606480680000|2020-11-27 12:38:00|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|2549.56|0
1606480690000|2020-11-27 12:38:10|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|2549.73|0
1606480700000|2020-11-27 12:38:20|2549.67|2549.67|2549.5|2549.5|2549.67|2549.67|2549.5|2549.5|0
1606480720000|2020-11-27 12:38:40|2549.67|2549.67|2549.93|2549.93|2549.94|2549.94|2549.62|2549.62|0
1606480730000|2020-11-27 12:38:50|2549.94|2549.94|2549.94|2549.94|2549.94|2549.94|2549.94|2549.94|0
1606480740000|2020-11-27 12:39:00|2550|2550|2550.47|2550.47|2550.47|2550.47|2550|2550|0
1606480750000|2020-11-27 12:39:10|2550.35|2550.35|2550.51|2550.51|2550.51|2550.51|2550.35|2550.35|0
1606480770000|2020-11-27 12:39:30|2550.39|2550.39|2550.39|2550.39|2550.39|2550.39|2550.39|2550.39|0
1606480780000|2020-11-27 12:39:40|2550.22|2550.22|2549.89|2549.89|2550.22|2550.22|2549.89|2549.89|0
1606480790000|2020-11-27 12:39:50|2549.72|2549.72|2549.72|2549.72|2549.72|2549.72|2549.72|2549.72|0
1606480800000|2020-11-27 12:40:00|2549.78|2549.78|2550.17|2550.17|2550.17|2550.17|2549.78|2549.78|0
1606480810000|2020-11-27 12:40:10|2550.2|2550.2|2550.34|2550.34|2550.35|2550.35|2550.2|2550.2|0
1606480820000|2020-11-27 12:40:20|2550.77|2550.77|2551.15|2551.15|2551.15|2551.15|2550.77|2550.77|0
1606480830000|2020-11-27 12:40:30|2551.21|2551.21|2551.19|2551.19|2551.21|2551.21|2551.15|2551.15|0
1606480850000|2020-11-27 12:40:50|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|0
1606480860000|2020-11-27 12:41:00|2550.95|2550.95|2550.59|2550.59|2550.95|2550.95|2550.59|2550.59|0
1606480870000|2020-11-27 12:41:10|2550.63|2550.63|2550.75|2550.75|2550.8|2550.8|2550.63|2550.63|0
1606480880000|2020-11-27 12:41:20|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|0
1606480890000|2020-11-27 12:41:30|2550.97|2550.97|2551.02|2551.02|2551.02|2551.02|2550.97|2550.97|0
1606480900000|2020-11-27 12:41:40|2551.05|2551.05|2551.24|2551.24|2551.24|2551.24|2551.05|2551.05|0
1606480910000|2020-11-27 12:41:50|2551.07|2551.07|2550.9|2550.9|2551.07|2551.07|2550.9|2550.9|0
1606480920000|2020-11-27 12:42:00|2550.79|2550.79|2550.78|2550.78|2550.79|2550.79|2550.78|2550.78|0
1606480930000|2020-11-27 12:42:10|2550.72|2550.72|2550.39|2550.39|2550.72|2550.72|2550.39|2550.39|0
1606480940000|2020-11-27 12:42:20|2550.35|2550.35|2550.35|2550.35|2550.35|2550.35|2550.35|2550.35|0
1606480950000|2020-11-27 12:42:30|2550.37|2550.37|2550.37|2550.37|2550.37|2550.37|2550.21|2550.21|0
1606480980000|2020-11-27 12:43:00|2550.32|2550.32|2549.98|2549.98|2550.32|2550.32|2549.96|2549.96|0
1606480990000|2020-11-27 12:43:10|2549.82|2549.82|2549.98|2549.98|2549.98|2549.98|2549.82|2549.82|0
1606481000000|2020-11-27 12:43:20|2549.94|2549.94|2550.17|2550.17|2550.22|2550.22|2549.94|2549.94|0
1606481010000|2020-11-27 12:43:30|2550.15|2550.15|2550.59|2550.59|2550.59|2550.59|2550.15|2550.15|0
1606481020000|2020-11-27 12:43:40|2550.64|2550.64|2550.9|2550.9|2550.9|2550.9|2550.64|2550.64|0
1606481030000|2020-11-27 12:43:50|2550.73|2550.73|2550.78|2550.78|2550.79|2550.79|2550.73|2550.73|0
1606481040000|2020-11-27 12:44:00|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|2550.86|0
1606481050000|2020-11-27 12:44:10|2550.69|2550.69|2550.69|2550.69|2550.69|2550.69|2550.69|2550.69|0
1606481060000|2020-11-27 12:44:20|2550.75|2550.75|2550.12|2550.12|2550.75|2550.75|2550.12|2550.12|0
1606481070000|2020-11-27 12:44:30|2550.08|2550.08|2550.08|2550.08|2550.08|2550.08|2550.08|2550.08|0
1606481080000|2020-11-27 12:44:40|2550.07|2550.07|2549.87|2549.87|2550.07|2550.07|2549.87|2549.87|0
1606481090000|2020-11-27 12:44:50|2549.83|2549.83|2549.83|2549.83|2549.83|2549.83|2549.83|2549.83|0
1606481100000|2020-11-27 12:45:00|2550|2550|2550|2550|2550|2550|2550|2550|0
1606481110000|2020-11-27 12:45:10|2549.98|2549.98|2549.98|2549.98|2549.98|2549.98|2549.98|2549.98|0
1606481120000|2020-11-27 12:45:20|2550.03|2550.03|2550.06|2550.06|2550.06|2550.06|2550.03|2550.03|0
1606481130000|2020-11-27 12:45:30|2550.32|2550.32|2550.81|2550.81|2550.81|2550.81|2550.32|2550.32|0
1606481140000|2020-11-27 12:45:40|2550.86|2550.86|2551.17|2551.17|2551.17|2551.17|2550.86|2550.86|0
1606481170000|2020-11-27 12:46:10|2551.34|2551.34|2551.36|2551.36|2551.36|2551.36|2551.34|2551.34|0
1606481180000|2020-11-27 12:46:20|2551.53|2551.53|2551.4|2551.4|2551.53|2551.53|2551.36|2551.36|0
1606481190000|2020-11-27 12:46:30|2551.81|2551.81|2552.47|2552.47|2552.47|2552.47|2551.81|2551.81|0
1606481200000|2020-11-27 12:46:40|2552.5|2552.5|2552.55|2552.55|2552.61|2552.61|2552.5|2552.5|0
1606481210000|2020-11-27 12:46:50|2552.39|2552.39|2552.43|2552.43|2552.43|2552.43|2552.39|2552.39|0
1606481220000|2020-11-27 12:47:00|2552.2|2552.2|2552.16|2552.16|2552.2|2552.2|2552.16|2552.16|0
1606481240000|2020-11-27 12:47:20|2552.66|2552.66|2552.49|2552.49|2552.82|2552.82|2552.49|2552.49|0
1606481250000|2020-11-27 12:47:30|2552.32|2552.32|2552.27|2552.27|2552.32|2552.32|2552.16|2552.16|0
1606481260000|2020-11-27 12:47:40|2552.21|2552.21|2551.88|2551.88|2552.21|2552.21|2551.88|2551.88|0
1606481270000|2020-11-27 12:47:50|2551.82|2551.82|2551.74|2551.74|2551.82|2551.82|2551.74|2551.74|0
1606481280000|2020-11-27 12:48:00|2551.67|2551.67|2551.55|2551.55|2551.67|2551.67|2551.55|2551.55|0
1606481300000|2020-11-27 12:48:20|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|2551.52|0
1606481310000|2020-11-27 12:48:30|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|0
1606481320000|2020-11-27 12:48:40|2551.38|2551.38|2551.55|2551.55|2551.55|2551.55|2551.38|2551.38|0
1606481330000|2020-11-27 12:48:50|2551.54|2551.54|2551.6|2551.6|2551.6|2551.6|2551.54|2551.54|0
1606481340000|2020-11-27 12:49:00|2551.26|2551.26|2550.95|2550.95|2551.26|2551.26|2550.95|2550.95|0
1606481350000|2020-11-27 12:49:10|2551.01|2551.01|2550.68|2550.68|2551.01|2551.01|2550.68|2550.68|0
1606481390000|2020-11-27 12:49:50|2550.69|2550.69|2550.85|2550.85|2550.85|2550.85|2550.69|2550.69|0
1606481420000|2020-11-27 12:50:20|2550.52|2550.52|2550.5|2550.5|2550.52|2550.52|2550.42|2550.42|0
1606481440000|2020-11-27 12:50:40|2550.45|2550.45|2550.45|2550.45|2550.45|2550.45|2550.45|2550.45|0
1606481450000|2020-11-27 12:50:50|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|0
1606481460000|2020-11-27 12:51:00|2550.28|2550.28|2550.65|2550.65|2550.65|2550.65|2550.28|2550.28|0
1606481470000|2020-11-27 12:51:10|2550.82|2550.82|2551.16|2551.16|2551.16|2551.16|2550.82|2550.82|0
1606481480000|2020-11-27 12:51:20|2551.21|2551.21|2551.64|2551.64|2551.64|2551.64|2551.21|2551.21|0
1606481490000|2020-11-27 12:51:30|2551.71|2551.71|2551.99|2551.99|2551.99|2551.99|2551.71|2551.71|0
1606481500000|2020-11-27 12:51:40|2552.04|2552.04|2552.05|2552.05|2552.05|2552.05|2552.04|2552.04|0
1606481510000|2020-11-27 12:51:50|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|2552.06|0
1606481520000|2020-11-27 12:52:00|2552.15|2552.15|2552.54|2552.54|2552.54|2552.54|2552.15|2552.15|0
1606481530000|2020-11-27 12:52:10|2552.7|2552.7|2552.82|2552.82|2552.99|2552.99|2552.7|2552.7|0
1606481540000|2020-11-27 12:52:20|2552.99|2552.99|2552.6|2552.6|2553.1|2553.1|2552.6|2552.6|0
1606481550000|2020-11-27 12:52:30|2552.49|2552.49|2552.01|2552.01|2552.49|2552.49|2552.01|2552.01|0
1606481560000|2020-11-27 12:52:40|2552|2552|2552.44|2552.44|2552.44|2552.44|2552|2552|0
1606481590000|2020-11-27 12:53:10|2552.28|2552.28|2552.27|2552.27|2552.28|2552.28|2552.27|2552.27|0
1606481600000|2020-11-27 12:53:20|2552.32|2552.32|2552.09|2552.09|2552.37|2552.37|2552.09|2552.09|0
1606481610000|2020-11-27 12:53:30|2552.03|2552.03|2551.98|2551.98|2552.03|2552.03|2551.98|2551.98|0
1606481620000|2020-11-27 12:53:40|2551.81|2551.81|2551.43|2551.43|2551.81|2551.81|2551.43|2551.43|0
1606481630000|2020-11-27 12:53:50|2551.6|2551.6|2551.93|2551.93|2551.93|2551.93|2551.6|2551.6|0
1606481640000|2020-11-27 12:54:00|2552.1|2552.1|2552.27|2552.27|2552.27|2552.27|2552.1|2552.1|0
1606481650000|2020-11-27 12:54:10|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|0
1606481660000|2020-11-27 12:54:20|2552.32|2552.32|2551.65|2551.65|2552.32|2552.32|2551.65|2551.65|0
1606481670000|2020-11-27 12:54:30|2551.74|2551.74|2552|2552|2552|2552|2551.74|2551.74|0
1606481690000|2020-11-27 12:54:50|2552.33|2552.33|2552.54|2552.54|2552.54|2552.54|2552.33|2552.33|0
1606481700000|2020-11-27 12:55:00|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|2552.6|0
1606481710000|2020-11-27 12:55:10|2552.62|2552.62|2552.5|2552.5|2552.62|2552.62|2552.5|2552.5|0
1606481720000|2020-11-27 12:55:20|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|0
1606481730000|2020-11-27 12:55:30|2552.17|2552.17|2552.05|2552.05|2552.17|2552.17|2552.05|2552.05|0
1606481740000|2020-11-27 12:55:40|2552.22|2552.22|2552.18|2552.18|2552.22|2552.22|2552.18|2552.18|0
1606481750000|2020-11-27 12:55:50|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|0
1606481770000|2020-11-27 12:56:10|2552.19|2552.19|2552.1|2552.1|2552.19|2552.19|2552.1|2552.1|0
1606481790000|2020-11-27 12:56:30|2551.98|2551.98|2551.35|2551.35|2551.98|2551.98|2551.29|2551.29|0
1606481800000|2020-11-27 12:56:40|2551.01|2551.01|2550.99|2550.99|2551.01|2551.01|2550.99|2550.99|0
1606481810000|2020-11-27 12:56:50|2550.97|2550.97|2550.92|2550.92|2550.97|2550.97|2550.92|2550.92|0
1606481820000|2020-11-27 12:57:00|2551.26|2551.26|2551.17|2551.17|2551.26|2551.26|2551.17|2551.17|0
1606481830000|2020-11-27 12:57:10|2551.01|2551.01|2549.64|2549.64|2551.01|2551.01|2549.64|2549.64|0
1606481840000|2020-11-27 12:57:20|2549.58|2549.58|2548.88|2548.88|2549.75|2549.75|2548.88|2548.88|0
1606481850000|2020-11-27 12:57:30|2548.55|2548.55|2548.82|2548.82|2548.9|2548.9|2548.22|2548.22|0
1606481860000|2020-11-27 12:57:40|2548.65|2548.65|2549.15|2549.15|2549.15|2549.15|2548.65|2548.65|0
1606481870000|2020-11-27 12:57:50|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|2549.21|0
1606481880000|2020-11-27 12:58:00|2549.37|2549.37|2549.54|2549.54|2549.54|2549.54|2549.37|2549.37|0
1606481890000|2020-11-27 12:58:10|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|0
1606481900000|2020-11-27 12:58:20|2549.63|2549.63|2549.45|2549.45|2549.63|2549.63|2549.45|2549.45|0
1606481910000|2020-11-27 12:58:30|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|0
1606481920000|2020-11-27 12:58:40|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|2549.89|0
1606481930000|2020-11-27 12:58:50|2549.84|2549.84|2549.84|2549.84|2549.84|2549.84|2549.84|2549.84|0
1606481940000|2020-11-27 12:59:00|2550|2550|2550.66|2550.66|2550.66|2550.66|2550|2550|0
1606481950000|2020-11-27 12:59:10|2550.68|2550.68|2550.82|2550.82|2550.82|2550.82|2550.68|2550.68|0
1606481970000|2020-11-27 12:59:30|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|0
1606481980000|2020-11-27 12:59:40|2551.91|2551.91|2552.17|2552.17|2552.17|2552.17|2551.91|2551.91|0
1606481990000|2020-11-27 12:59:50|2552.19|2552.19|2552.64|2552.64|2552.64|2552.64|2552.19|2552.19|0
1606482000000|2020-11-27 13:00:00|2553.14|2553.14|2553.43|2553.43|2553.43|2553.43|2553.14|2553.14|0
1606482010000|2020-11-27 13:00:10|2553.93|2553.93|2553.93|2553.93|2553.93|2553.93|2553.93|2553.93|0
1606482020000|2020-11-27 13:00:20|2554.27|2554.27|2554.27|2554.27|2554.44|2554.44|2554.27|2554.27|0
1606482040000|2020-11-27 13:00:40|2554.28|2554.28|2554.24|2554.24|2554.28|2554.28|2554.24|2554.24|0
1606482050000|2020-11-27 13:00:50|2554.41|2554.41|2554.35|2554.35|2554.41|2554.41|2554.35|2554.35|0
1606482060000|2020-11-27 13:01:00|2554.39|2554.39|2553.14|2553.14|2554.4|2554.4|2553.14|2553.14|0
1606482070000|2020-11-27 13:01:10|2553.13|2553.13|2552.76|2552.76|2553.13|2553.13|2552.76|2552.76|0
1606482090000|2020-11-27 13:01:30|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|2553.1|0
1606482100000|2020-11-27 13:01:40|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|0
1606482110000|2020-11-27 13:01:50|2553.1|2553.1|2552.91|2552.91|2553.1|2553.1|2552.74|2552.74|0
1606482120000|2020-11-27 13:02:00|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|0
1606482130000|2020-11-27 13:02:10|2552.74|2552.74|2552.49|2552.49|2552.74|2552.74|2552.33|2552.33|0
1606482140000|2020-11-27 13:02:20|2552.32|2552.32|2552.32|2552.32|2552.32|2552.32|2552.16|2552.16|0
1606482160000|2020-11-27 13:02:40|2552.31|2552.31|2554.65|2554.65|2554.65|2554.65|2552.31|2552.31|0
1606482170000|2020-11-27 13:02:50|2554.59|2554.59|2554.59|2554.59|2554.59|2554.59|2554.59|2554.59|0
1606482180000|2020-11-27 13:03:00|2554.76|2554.76|2555.27|2555.27|2555.27|2555.27|2554.76|2554.76|0
1606482190000|2020-11-27 13:03:10|2555.21|2555.21|2555.77|2555.77|2555.77|2555.77|2555.21|2555.21|0
1606482200000|2020-11-27 13:03:20|2555.93|2555.93|2556.01|2556.01|2556.01|2556.01|2555.93|2555.93|0
1606482220000|2020-11-27 13:03:40|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|0
1606482230000|2020-11-27 13:03:50|2555.97|2555.97|2555.92|2555.92|2555.97|2555.97|2555.86|2555.86|0
1606482240000|2020-11-27 13:04:00|2555.75|2555.75|2555.54|2555.54|2555.77|2555.77|2555.54|2555.54|0
1606482250000|2020-11-27 13:04:10|2555.37|2555.37|2555.21|2555.21|2555.37|2555.37|2555.04|2555.04|0
1606482280000|2020-11-27 13:04:40|2555.04|2555.04|2554.93|2554.93|2555.04|2555.04|2554.87|2554.87|0
1606482290000|2020-11-27 13:04:50|2554.89|2554.89|2554.99|2554.99|2554.99|2554.99|2554.89|2554.89|0
1606482300000|2020-11-27 13:05:00|2554.82|2554.82|2554.99|2554.99|2554.99|2554.99|2554.82|2554.82|0
1606482310000|2020-11-27 13:05:10|2555.04|2555.04|2554.84|2554.84|2555.04|2555.04|2554.84|2554.84|0
1606482320000|2020-11-27 13:05:20|2554.68|2554.68|2554.97|2554.97|2554.97|2554.97|2554.64|2554.64|0
1606482330000|2020-11-27 13:05:30|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|0
1606482360000|2020-11-27 13:06:00|2555.14|2555.14|2555.31|2555.31|2555.31|2555.31|2555.14|2555.14|0
1606482370000|2020-11-27 13:06:10|2555.47|2555.47|2555.76|2555.76|2555.76|2555.76|2555.47|2555.47|0
1606482380000|2020-11-27 13:06:20|2555.77|2555.77|2556.01|2556.01|2556.01|2556.01|2555.73|2555.73|0
1606482390000|2020-11-27 13:06:30|2555.85|2555.85|2555.73|2555.73|2555.85|2555.85|2555.73|2555.73|0
1606482410000|2020-11-27 13:06:50|2555.77|2555.77|2555.44|2555.44|2555.77|2555.77|2555.44|2555.44|0
1606482430000|2020-11-27 13:07:10|2555.1|2555.1|2554.7|2554.7|2555.1|2555.1|2554.7|2554.7|0
1606482440000|2020-11-27 13:07:20|2554.87|2554.87|2554.89|2554.89|2554.89|2554.89|2554.87|2554.87|0
1606482450000|2020-11-27 13:07:30|2554.56|2554.56|2554.89|2554.89|2554.89|2554.89|2554.56|2554.56|0
1606482460000|2020-11-27 13:07:40|2554.73|2554.73|2555.41|2555.41|2555.41|2555.41|2554.73|2554.73|0
1606482480000|2020-11-27 13:08:00|2555.57|2555.57|2557.31|2557.31|2557.31|2557.31|2555.57|2555.57|0
1606482490000|2020-11-27 13:08:10|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.42|2557.42|0
1606482500000|2020-11-27 13:08:20|2557.81|2557.81|2558.72|2558.72|2558.72|2558.72|2557.81|2557.81|0
1606482510000|2020-11-27 13:08:30|2558.88|2558.88|2558.38|2558.38|2558.88|2558.88|2558.38|2558.38|0
1606482530000|2020-11-27 13:08:50|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|2558.34|0
1606482540000|2020-11-27 13:09:00|2558.18|2558.18|2558.35|2558.35|2558.35|2558.35|2558.13|2558.13|0
1606482550000|2020-11-27 13:09:10|2558.31|2558.31|2558.35|2558.35|2558.39|2558.39|2558.31|2558.31|0
1606482570000|2020-11-27 13:09:30|2557.85|2557.85|2557.74|2557.74|2557.85|2557.85|2557.74|2557.74|0
1606482580000|2020-11-27 13:09:40|2557.58|2557.58|2557.36|2557.36|2557.69|2557.69|2557.36|2557.36|0
1606482590000|2020-11-27 13:09:50|2557.2|2557.2|2557.46|2557.46|2557.51|2557.51|2557.2|2557.2|0
1606482600000|2020-11-27 13:10:00|2557.45|2557.45|2557.56|2557.56|2557.62|2557.62|2557.39|2557.39|0
1606482610000|2020-11-27 13:10:10|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|0
1606482620000|2020-11-27 13:10:20|2557.5|2557.5|2557.33|2557.33|2557.5|2557.5|2557.33|2557.33|0
1606482640000|2020-11-27 13:10:40|2557.17|2557.17|2557.07|2557.07|2557.17|2557.17|2557.07|2557.07|0
1606482650000|2020-11-27 13:10:50|2557.03|2557.03|2556.86|2556.86|2557.03|2557.03|2556.86|2556.86|0
1606482660000|2020-11-27 13:11:00|2556.81|2556.81|2556.86|2556.86|2556.86|2556.86|2556.75|2556.75|0
1606482670000|2020-11-27 13:11:10|2556.78|2556.78|2556.66|2556.66|2556.78|2556.78|2556.66|2556.66|0
1606482680000|2020-11-27 13:11:20|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|0
1606482690000|2020-11-27 13:11:30|2556.54|2556.54|2557.03|2557.03|2557.03|2557.03|2556.54|2556.54|0
1606482700000|2020-11-27 13:11:40|2557.14|2557.14|2556.86|2556.86|2557.14|2557.14|2556.77|2556.77|0
1606482710000|2020-11-27 13:11:50|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|2557.02|0
1606482720000|2020-11-27 13:12:00|2556.97|2556.97|2556.97|2556.97|2556.97|2556.97|2556.97|2556.97|0
1606482730000|2020-11-27 13:12:10|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|0
1606482740000|2020-11-27 13:12:20|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|2556.91|0
1606482750000|2020-11-27 13:12:30|2557.03|2557.03|2556.58|2556.58|2557.03|2557.03|2556.53|2556.53|0
1606482760000|2020-11-27 13:12:40|2556.47|2556.47|2556.19|2556.19|2556.47|2556.47|2556.13|2556.13|0
1606482770000|2020-11-27 13:12:50|2556.13|2556.13|2556.18|2556.18|2556.26|2556.26|2556.13|2556.13|0
1606482780000|2020-11-27 13:13:00|2556.12|2556.12|2555.95|2555.95|2556.12|2556.12|2555.95|2555.95|0
1606482790000|2020-11-27 13:13:10|2555.89|2555.89|2555.88|2555.88|2555.89|2555.89|2555.88|2555.88|0
1606482800000|2020-11-27 13:13:20|2555.82|2555.82|2555.72|2555.72|2555.82|2555.82|2555.72|2555.72|0
1606482820000|2020-11-27 13:13:40|2555.63|2555.63|2555.67|2555.67|2555.67|2555.67|2555.47|2555.47|0
1606482830000|2020-11-27 13:13:50|2556|2556|2556.17|2556.17|2556.17|2556.17|2556|2556|0
1606482840000|2020-11-27 13:14:00|2555.94|2555.94|2556.02|2556.02|2556.02|2556.02|2555.94|2555.94|0
1606482850000|2020-11-27 13:14:10|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|0
1606482870000|2020-11-27 13:14:30|2555.52|2555.52|2555.36|2555.36|2555.52|2555.52|2555.36|2555.36|0
1606482880000|2020-11-27 13:14:40|2555.42|2555.42|2555.76|2555.76|2555.76|2555.76|2555.37|2555.37|0
1606482890000|2020-11-27 13:14:50|2555.59|2555.59|2555.43|2555.43|2555.59|2555.59|2555.43|2555.43|0
1606482900000|2020-11-27 13:15:00|2555.26|2555.26|2555.05|2555.05|2555.26|2555.26|2555.05|2555.05|0
1606482910000|2020-11-27 13:15:10|2555.16|2555.16|2555.14|2555.14|2555.16|2555.16|2554.97|2554.97|0
1606482920000|2020-11-27 13:15:20|2555.3|2555.3|2555.3|2555.3|2555.3|2555.3|2555.3|2555.3|0
1606482950000|2020-11-27 13:15:50|2555.14|2555.14|2555.14|2555.14|2555.14|2555.14|2555.14|2555.14|0
1606482960000|2020-11-27 13:16:00|2555.18|2555.18|2555.16|2555.16|2555.18|2555.18|2555.16|2555.16|0
1606482970000|2020-11-27 13:16:10|2555.13|2555.13|2555.01|2555.01|2555.13|2555.13|2555.01|2555.01|0
1606482980000|2020-11-27 13:16:20|2555.07|2555.07|2555.1|2555.1|2555.13|2555.13|2555.04|2555.04|0
1606482990000|2020-11-27 13:16:30|2555.11|2555.11|2555.22|2555.22|2555.22|2555.22|2555.11|2555.11|0
1606483000000|2020-11-27 13:16:40|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|0
1606483020000|2020-11-27 13:17:00|2555.24|2555.24|2555.37|2555.37|2555.54|2555.54|2555.24|2555.24|0
1606483030000|2020-11-27 13:17:10|2555.48|2555.48|2554.98|2554.98|2555.48|2555.48|2554.98|2554.98|0
1606483040000|2020-11-27 13:17:20|2554.87|2554.87|2554.43|2554.43|2554.87|2554.87|2554.43|2554.43|0
1606483050000|2020-11-27 13:17:30|2554.26|2554.26|2554.32|2554.32|2554.32|2554.32|2554.26|2554.26|0
1606483060000|2020-11-27 13:17:40|2554.15|2554.15|2554.1|2554.1|2554.15|2554.15|2554.1|2554.1|0
1606483070000|2020-11-27 13:17:50|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|2554.14|0
1606483090000|2020-11-27 13:18:10|2553.97|2553.97|2553.7|2553.7|2553.97|2553.97|2553.47|2553.47|0
1606483100000|2020-11-27 13:18:20|2553.86|2553.86|2553.91|2553.91|2553.91|2553.91|2553.86|2553.86|0
1606483110000|2020-11-27 13:18:30|2554.02|2554.02|2553.98|2553.98|2554.02|2554.02|2553.98|2553.98|0
1606483120000|2020-11-27 13:18:40|2554.48|2554.48|2554.31|2554.31|2554.48|2554.48|2554.31|2554.31|0
1606483130000|2020-11-27 13:18:50|2554.37|2554.37|2554.19|2554.19|2554.37|2554.37|2554.19|2554.19|0
1606483140000|2020-11-27 13:19:00|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|2553.84|0
1606483170000|2020-11-27 13:19:30|2554|2554|2554|2554|2554|2554|2553.97|2553.97|0
1606483180000|2020-11-27 13:19:40|2553.83|2553.83|2553.89|2553.89|2553.89|2553.89|2553.83|2553.83|0
1606483190000|2020-11-27 13:19:50|2553.78|2553.78|2553.79|2553.79|2553.79|2553.79|2553.62|2553.62|0
1606483200000|2020-11-27 13:20:00|2553.77|2553.77|2553.81|2553.81|2553.82|2553.82|2553.77|2553.77|0
1606483210000|2020-11-27 13:20:10|2553.8|2553.8|2553.97|2553.97|2553.97|2553.97|2553.8|2553.8|0
1606483220000|2020-11-27 13:20:20|2553.93|2553.93|2553.97|2553.97|2553.97|2553.97|2553.93|2553.93|0
1606483240000|2020-11-27 13:20:40|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|2553.64|0
1606483250000|2020-11-27 13:20:50|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|0
1606483260000|2020-11-27 13:21:00|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|2553.52|0
1606483270000|2020-11-27 13:21:10|2553.48|2553.48|2553.41|2553.41|2553.48|2553.48|2553.08|2553.08|0
1606483280000|2020-11-27 13:21:20|2553.43|2553.43|2553.43|2553.43|2553.43|2553.43|2553.32|2553.32|0
1606483310000|2020-11-27 13:21:50|2553.72|2553.72|2553.78|2553.78|2553.78|2553.78|2553.72|2553.72|0
1606483330000|2020-11-27 13:22:10|2553.44|2553.44|2553.02|2553.02|2553.51|2553.51|2553.02|2553.02|0
1606483340000|2020-11-27 13:22:20|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|2552.62|0
1606483350000|2020-11-27 13:22:30|2552.58|2552.58|2552.74|2552.74|2552.74|2552.74|2552.58|2552.58|0
1606483370000|2020-11-27 13:22:50|2552.69|2552.69|2552.69|2552.69|2552.69|2552.69|2552.69|2552.69|0
1606483380000|2020-11-27 13:23:00|2552.35|2552.35|2552.31|2552.31|2552.35|2552.35|2552.27|2552.27|0
1606483390000|2020-11-27 13:23:10|2552.29|2552.29|2552.25|2552.25|2552.29|2552.29|2552.25|2552.25|0
1606483400000|2020-11-27 13:23:20|2552.26|2552.26|2552.09|2552.09|2552.26|2552.26|2551.92|2551.92|0
1606483420000|2020-11-27 13:23:40|2551.92|2551.92|2551.48|2551.48|2551.92|2551.92|2551.48|2551.48|0
1606483440000|2020-11-27 13:24:00|2551.53|2551.53|2551.75|2551.75|2551.75|2551.75|2551.53|2551.53|0
1606483450000|2020-11-27 13:24:10|2551.42|2551.42|2551.48|2551.48|2551.48|2551.48|2551.42|2551.42|0
1606483460000|2020-11-27 13:24:20|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|2551.14|0
1606483470000|2020-11-27 13:24:30|2550.65|2550.65|2550.65|2550.65|2550.65|2550.65|2550.65|2550.65|0
1606483480000|2020-11-27 13:24:40|2550.93|2550.93|2551.1|2551.1|2551.1|2551.1|2550.93|2550.93|0
1606483490000|2020-11-27 13:24:50|2551.43|2551.43|2551.26|2551.26|2551.43|2551.43|2551.26|2551.26|0
1606483500000|2020-11-27 13:25:00|2551.43|2551.43|2552.35|2552.35|2552.35|2552.35|2551.43|2551.43|0
1606483510000|2020-11-27 13:25:10|2552.19|2552.19|2552.35|2552.35|2552.35|2552.35|2552.19|2552.19|0
1606483520000|2020-11-27 13:25:20|2552.19|2552.19|2552.07|2552.07|2552.26|2552.26|2552.07|2552.07|0
1606483530000|2020-11-27 13:25:30|2552.24|2552.24|2552.52|2552.52|2552.52|2552.52|2552.18|2552.18|0
1606483540000|2020-11-27 13:25:40|2552.35|2552.35|2552.29|2552.29|2552.35|2552.35|2552.29|2552.29|0
1606483550000|2020-11-27 13:25:50|2552.27|2552.27|2552|2552|2552.27|2552.27|2551.55|2551.55|0
1606483560000|2020-11-27 13:26:00|2552.06|2552.06|2552.39|2552.39|2552.39|2552.39|2552.06|2552.06|0
1606483570000|2020-11-27 13:26:10|2552.38|2552.38|2552.39|2552.39|2552.39|2552.39|2552.38|2552.38|0
1606483590000|2020-11-27 13:26:30|2552.56|2552.56|2553.13|2553.13|2553.13|2553.13|2552.56|2552.56|0
1606483600000|2020-11-27 13:26:40|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|2553.18|0
1606483610000|2020-11-27 13:26:50|2553.17|2553.17|2553.13|2553.13|2553.17|2553.17|2553.13|2553.13|0
1606483620000|2020-11-27 13:27:00|2552.79|2552.79|2552.51|2552.51|2552.79|2552.79|2552.51|2552.51|0
1606483650000|2020-11-27 13:27:30|2552.18|2552.18|2551.97|2551.97|2552.18|2552.18|2551.97|2551.97|0
1606483660000|2020-11-27 13:27:40|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|2551.86|0
1606483670000|2020-11-27 13:27:50|2551.9|2551.9|2551.41|2551.41|2551.9|2551.9|2551.41|2551.41|0
1606483690000|2020-11-27 13:28:10|2551.24|2551.24|2551.07|2551.07|2551.24|2551.24|2551.07|2551.07|0
1606483700000|2020-11-27 13:28:20|2551.05|2551.05|2551.72|2551.72|2551.72|2551.72|2551.05|2551.05|0
1606483710000|2020-11-27 13:28:30|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|2551.55|0
1606483720000|2020-11-27 13:28:40|2551.61|2551.61|2551.46|2551.46|2551.61|2551.61|2551.46|2551.46|0
1606483730000|2020-11-27 13:28:50|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|0
1606483750000|2020-11-27 13:29:10|2551.34|2551.34|2551.34|2551.34|2551.34|2551.34|2551.32|2551.32|0
1606483770000|2020-11-27 13:29:30|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|0
1606483790000|2020-11-27 13:29:50|2551.53|2551.53|2552.06|2552.06|2552.06|2552.06|2551.53|2551.53|0
1606483800000|2020-11-27 13:30:00|2552.03|2552.03|2552.32|2552.32|2552.32|2552.32|2552.03|2552.03|0
1606483810000|2020-11-27 13:30:10|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|2552.35|0
1606483820000|2020-11-27 13:30:20|2552.19|2552.19|2552.11|2552.11|2552.19|2552.19|2552.11|2552.11|0
1606483830000|2020-11-27 13:30:30|2551.94|2551.94|2551.77|2551.77|2551.94|2551.94|2551.77|2551.77|0
1606483840000|2020-11-27 13:30:40|2551.73|2551.73|2551.65|2551.65|2551.82|2551.82|2551.65|2551.65|0
1606483860000|2020-11-27 13:31:00|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|2551.53|0
1606483870000|2020-11-27 13:31:10|2551.69|2551.69|2551.86|2551.86|2551.86|2551.86|2551.53|2551.53|0
1606483890000|2020-11-27 13:31:30|2551.82|2551.82|2551.65|2551.65|2551.82|2551.82|2551.65|2551.65|0
1606483900000|2020-11-27 13:31:40|2551.31|2551.31|2551.14|2551.14|2551.31|2551.31|2551.14|2551.14|0
1606483910000|2020-11-27 13:31:50|2551.47|2551.47|2551.7|2551.7|2551.7|2551.7|2551.47|2551.47|0
1606483920000|2020-11-27 13:32:00|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|2551.87|0
1606483930000|2020-11-27 13:32:10|2551.91|2551.91|2552.53|2552.53|2552.53|2552.53|2551.91|2551.91|0
1606483940000|2020-11-27 13:32:20|2553.07|2553.07|2553.28|2553.28|2553.28|2553.28|2553.07|2553.07|0
1606483950000|2020-11-27 13:32:30|2553.33|2553.33|2552.68|2552.68|2553.34|2553.34|2552.68|2552.68|0
1606483960000|2020-11-27 13:32:40|2552.79|2552.79|2552.75|2552.75|2552.79|2552.79|2552.75|2552.75|0
1606483970000|2020-11-27 13:32:50|2552.42|2552.42|2552.41|2552.41|2552.42|2552.42|2552.3|2552.3|0
1606483990000|2020-11-27 13:33:10|2552.57|2552.57|2552.68|2552.68|2552.68|2552.68|2552.52|2552.52|0
1606484000000|2020-11-27 13:33:20|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|2552.85|0
1606484030000|2020-11-27 13:33:50|2552.8|2552.8|2554.06|2554.06|2554.06|2554.06|2552.78|2552.78|0
1606484040000|2020-11-27 13:34:00|2554.12|2554.12|2554.21|2554.21|2554.26|2554.26|2554.12|2554.12|0
1606484050000|2020-11-27 13:34:10|2554.23|2554.23|2554.13|2554.13|2554.24|2554.24|2554.13|2554.13|0
1606484060000|2020-11-27 13:34:20|2554.09|2554.09|2553.35|2553.35|2554.09|2554.09|2553.17|2553.17|0
1606484070000|2020-11-27 13:34:30|2553.34|2553.34|2553.67|2553.67|2553.67|2553.67|2553.34|2553.34|0
1606484090000|2020-11-27 13:34:50|2553.84|2553.84|2554.06|2554.06|2554.06|2554.06|2553.84|2553.84|0
1606484100000|2020-11-27 13:35:00|2554.05|2554.05|2554.11|2554.11|2554.24|2554.24|2553.82|2553.82|0
1606484110000|2020-11-27 13:35:10|2554.17|2554.17|2554.23|2554.23|2554.23|2554.23|2554.17|2554.17|0
1606484120000|2020-11-27 13:35:20|2554.17|2554.17|2553.77|2553.77|2554.17|2554.17|2553.77|2553.77|0
1606484130000|2020-11-27 13:35:30|2553.61|2553.61|2553.44|2553.44|2553.61|2553.61|2553.42|2553.42|0
1606484140000|2020-11-27 13:35:40|2553.43|2553.43|2553.25|2553.25|2553.43|2553.43|2553.25|2553.25|0
1606484150000|2020-11-27 13:35:50|2553.21|2553.21|2552.86|2552.86|2553.21|2553.21|2552.86|2552.86|0
1606484160000|2020-11-27 13:36:00|2552.88|2552.88|2552.29|2552.29|2552.92|2552.92|2552.29|2552.29|0
1606484170000|2020-11-27 13:36:10|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|2552.31|0
1606484180000|2020-11-27 13:36:20|2552.3|2552.3|2552.26|2552.26|2552.3|2552.3|2552.26|2552.26|0
1606484190000|2020-11-27 13:36:30|2552.25|2552.25|2551.89|2551.89|2552.26|2552.26|2551.72|2551.72|0
1606484200000|2020-11-27 13:36:40|2551.85|2551.85|2551.81|2551.81|2551.85|2551.85|2551.81|2551.81|0
1606484210000|2020-11-27 13:36:50|2551.87|2551.87|2551.85|2551.85|2551.87|2551.87|2551.85|2551.85|0
1606484220000|2020-11-27 13:37:00|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|2551.63|0
1606484230000|2020-11-27 13:37:10|2551.74|2551.74|2551.67|2551.67|2551.74|2551.74|2551.67|2551.67|0
1606484240000|2020-11-27 13:37:20|2551.79|2551.79|2551.06|2551.06|2551.79|2551.79|2551.06|2551.06|0
1606484250000|2020-11-27 13:37:30|2551.07|2551.07|2551.02|2551.02|2551.07|2551.07|2551.02|2551.02|0
1606484260000|2020-11-27 13:37:40|2550.99|2550.99|2550.53|2550.53|2551.01|2551.01|2550.53|2550.53|0
1606484270000|2020-11-27 13:37:50|2550.54|2550.54|2550.71|2550.71|2550.71|2550.71|2550.54|2550.54|0
1606484280000|2020-11-27 13:38:00|2551.67|2551.67|2551.84|2551.84|2551.84|2551.84|2551.65|2551.65|0
1606484290000|2020-11-27 13:38:10|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|0
1606484300000|2020-11-27 13:38:20|2551.77|2551.77|2551.77|2551.77|2551.77|2551.77|2551.77|2551.77|0
1606484310000|2020-11-27 13:38:30|2551.93|2551.93|2552|2552|2552|2552|2551.93|2551.93|0
1606484320000|2020-11-27 13:38:40|2552.02|2552.02|2551.86|2551.86|2552.02|2552.02|2551.86|2551.86|0
1606484330000|2020-11-27 13:38:50|2551.94|2551.94|2552|2552|2552.02|2552.02|2551.94|2551.94|0
1606484340000|2020-11-27 13:39:00|2552.12|2552.12|2552.26|2552.26|2552.27|2552.27|2552.12|2552.12|0
1606484350000|2020-11-27 13:39:10|2552.24|2552.24|2552.31|2552.31|2552.35|2552.35|2552.23|2552.23|0
1606484360000|2020-11-27 13:39:20|2552.25|2552.25|2552.34|2552.34|2552.34|2552.34|2552.25|2552.25|0
1606484370000|2020-11-27 13:39:30|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|0
1606484380000|2020-11-27 13:39:40|2551.85|2551.85|2551.65|2551.65|2551.85|2551.85|2551.53|2551.53|0
1606484390000|2020-11-27 13:39:50|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|0
1606484400000|2020-11-27 13:40:00|2551.74|2551.74|2552.39|2552.39|2552.4|2552.4|2551.73|2551.73|0
1606484410000|2020-11-27 13:40:10|2552.4|2552.4|2552.39|2552.39|2552.4|2552.4|2552.23|2552.23|0
1606484420000|2020-11-27 13:40:20|2552.6|2552.6|2552.93|2552.93|2553.01|2553.01|2552.54|2552.54|0
1606484430000|2020-11-27 13:40:30|2552.99|2552.99|2553|2553|2553|2553|2552.99|2552.99|0
1606484440000|2020-11-27 13:40:40|2553.02|2553.02|2552.98|2552.98|2553.04|2553.04|2552.98|2552.98|0
1606484450000|2020-11-27 13:40:50|2552.9|2552.9|2552.85|2552.85|2552.9|2552.9|2552.85|2552.85|0
1606484470000|2020-11-27 13:41:10|2552.8|2552.8|2553.1|2553.1|2553.1|2553.1|2552.8|2552.8|0
1606484480000|2020-11-27 13:41:20|2553.11|2553.11|2552.78|2552.78|2553.11|2553.11|2552.78|2552.78|0
1606484490000|2020-11-27 13:41:30|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|0
1606484500000|2020-11-27 13:41:40|2553.22|2553.22|2553.38|2553.38|2553.38|2553.38|2553.22|2553.22|0
1606484510000|2020-11-27 13:41:50|2553.34|2553.34|2553.01|2553.01|2553.34|2553.34|2553.01|2553.01|0
1606484530000|2020-11-27 13:42:10|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|0
1606484540000|2020-11-27 13:42:20|2553.03|2553.03|2552.86|2552.86|2553.03|2553.03|2552.86|2552.86|0
1606484550000|2020-11-27 13:42:30|2552.9|2552.9|2552.9|2552.9|2552.9|2552.9|2552.9|2552.9|0
1606484560000|2020-11-27 13:42:40|2552.96|2552.96|2552.23|2552.23|2552.96|2552.96|2552.23|2552.23|0
1606484570000|2020-11-27 13:42:50|2552.18|2552.18|2552.06|2552.06|2552.18|2552.18|2552.06|2552.06|0
1606484580000|2020-11-27 13:43:00|2552.18|2552.18|2552.24|2552.24|2552.24|2552.24|2552.18|2552.18|0
1606484590000|2020-11-27 13:43:10|2552.27|2552.27|2552.45|2552.45|2552.45|2552.45|2552.27|2552.27|0
1606484600000|2020-11-27 13:43:20|2552.56|2552.56|2552.5|2552.5|2552.56|2552.56|2552.5|2552.5|0
1606484610000|2020-11-27 13:43:30|2552.44|2552.44|2552.49|2552.49|2552.49|2552.49|2552.44|2552.44|0
1606484620000|2020-11-27 13:43:40|2552.66|2552.66|2552.99|2552.99|2552.99|2552.99|2552.66|2552.66|0
1606484630000|2020-11-27 13:43:50|2553.03|2553.03|2553.32|2553.32|2553.32|2553.32|2553.03|2553.03|0
1606484640000|2020-11-27 13:44:00|2553.48|2553.48|2554.29|2554.29|2554.29|2554.29|2553.43|2553.43|0
1606484650000|2020-11-27 13:44:10|2553.79|2553.79|2553.85|2553.85|2553.85|2553.85|2553.79|2553.79|0
1606484670000|2020-11-27 13:44:30|2553.86|2553.86|2554.53|2554.53|2554.53|2554.53|2553.86|2553.86|0
1606484690000|2020-11-27 13:44:50|2554.81|2554.81|2554.94|2554.94|2554.94|2554.94|2554.81|2554.81|0
1606484700000|2020-11-27 13:45:00|2555|2555|2555.23|2555.23|2555.23|2555.23|2555|2555|0
1606484710000|2020-11-27 13:45:10|2554.99|2554.99|2554.99|2554.99|2554.99|2554.99|2554.99|2554.99|0
1606484720000|2020-11-27 13:45:20|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|0
1606484740000|2020-11-27 13:45:40|2554.76|2554.76|2554.44|2554.44|2554.76|2554.76|2554.44|2554.44|0
1606484750000|2020-11-27 13:45:50|2554.43|2554.43|2554.11|2554.11|2554.43|2554.43|2554.11|2554.11|0
1606484760000|2020-11-27 13:46:00|2553.88|2553.88|2553.89|2553.89|2553.89|2553.89|2553.88|2553.88|0
1606484770000|2020-11-27 13:46:10|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|2553.56|0
1606484790000|2020-11-27 13:46:30|2553.84|2553.84|2553.96|2553.96|2553.96|2553.96|2553.84|2553.84|0
1606484800000|2020-11-27 13:46:40|2554.13|2554.13|2553.96|2553.96|2554.13|2554.13|2553.96|2553.96|0
1606484830000|2020-11-27 13:47:10|2553.91|2553.91|2553.57|2553.57|2553.91|2553.91|2553.57|2553.57|0
1606484840000|2020-11-27 13:47:20|2553.5|2553.5|2553.33|2553.33|2553.5|2553.5|2553.33|2553.33|0
1606484850000|2020-11-27 13:47:30|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|2553.39|0
1606484860000|2020-11-27 13:47:40|2553.35|2553.35|2553.39|2553.39|2553.43|2553.43|2553.35|2553.35|0
1606484870000|2020-11-27 13:47:50|2553.37|2553.37|2553.4|2553.4|2553.4|2553.4|2553.35|2553.35|0
1606484880000|2020-11-27 13:48:00|2553.44|2553.44|2553.53|2553.53|2553.55|2553.55|2553.44|2553.44|0
1606484890000|2020-11-27 13:48:10|2553.59|2553.59|2553.76|2553.76|2553.76|2553.76|2553.59|2553.59|0
1606484900000|2020-11-27 13:48:20|2553.59|2553.59|2553.54|2553.54|2553.59|2553.59|2553.48|2553.48|0
1606484910000|2020-11-27 13:48:30|2553.37|2553.37|2553.36|2553.36|2553.37|2553.37|2553.36|2553.36|0
1606484920000|2020-11-27 13:48:40|2553.19|2553.19|2552.17|2552.17|2553.19|2553.19|2552.17|2552.17|0
1606484930000|2020-11-27 13:48:50|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|0
1606484940000|2020-11-27 13:49:00|2552.12|2552.12|2552.36|2552.36|2552.36|2552.36|2552.12|2552.12|0
1606484950000|2020-11-27 13:49:10|2552.41|2552.41|2552.49|2552.49|2552.49|2552.49|2552.41|2552.41|0
1606484960000|2020-11-27 13:49:20|2552.66|2552.66|2552.7|2552.7|2552.7|2552.7|2552.66|2552.66|0
1606484970000|2020-11-27 13:49:30|2552.75|2552.75|2552.92|2552.92|2552.92|2552.92|2552.75|2552.75|0
1606484980000|2020-11-27 13:49:40|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|0
1606484990000|2020-11-27 13:49:50|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|0
1606485000000|2020-11-27 13:50:00|2553.33|2553.33|2553.52|2553.52|2553.52|2553.52|2553.33|2553.33|0
1606485010000|2020-11-27 13:50:10|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|0
1606485020000|2020-11-27 13:50:20|2553.36|2553.36|2554.14|2554.14|2554.14|2554.14|2553.36|2553.36|0
1606485030000|2020-11-27 13:50:30|2554.23|2554.23|2554.28|2554.28|2554.28|2554.28|2554.23|2554.23|0
1606485040000|2020-11-27 13:50:40|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|2554.34|0
1606485060000|2020-11-27 13:51:00|2554.4|2554.4|2554.23|2554.23|2554.4|2554.4|2554.23|2554.23|0
1606485070000|2020-11-27 13:51:10|2554.2|2554.2|2553.65|2553.65|2554.2|2554.2|2553.65|2553.65|0
1606485080000|2020-11-27 13:51:20|2553.62|2553.62|2553.29|2553.29|2553.62|2553.62|2553.29|2553.29|0
1606485100000|2020-11-27 13:51:40|2553.35|2553.35|2553.51|2553.51|2553.51|2553.51|2553.35|2553.35|0
1606485110000|2020-11-27 13:51:50|2553.35|2553.35|2553.3|2553.3|2553.35|2553.35|2553.29|2553.29|0
1606485120000|2020-11-27 13:52:00|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|0
1606485130000|2020-11-27 13:52:10|2553.23|2553.23|2553.68|2553.68|2553.68|2553.68|2553.23|2553.23|0
1606485140000|2020-11-27 13:52:20|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|0
1606485150000|2020-11-27 13:52:30|2553.77|2553.77|2553.83|2553.83|2553.88|2553.88|2553.77|2553.77|0
1606485160000|2020-11-27 13:52:40|2553.99|2553.99|2553.99|2553.99|2553.99|2553.99|2553.99|2553.99|0
1606485170000|2020-11-27 13:52:50|2553.88|2553.88|2553.77|2553.77|2553.93|2553.93|2553.77|2553.77|0
1606485180000|2020-11-27 13:53:00|2553.99|2553.99|2554.03|2554.03|2554.03|2554.03|2553.99|2553.99|0
1606485200000|2020-11-27 13:53:20|2554.2|2554.2|2554.2|2554.2|2554.2|2554.2|2554.2|2554.2|0
1606485220000|2020-11-27 13:53:40|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|2554.19|0
1606485230000|2020-11-27 13:53:50|2554.2|2554.2|2553.96|2553.96|2554.2|2554.2|2553.81|2553.81|0
1606485240000|2020-11-27 13:54:00|2553.97|2553.97|2553.97|2553.97|2553.97|2553.97|2553.97|2553.97|0
1606485260000|2020-11-27 13:54:20|2553.92|2553.92|2553.92|2553.92|2553.92|2553.92|2553.92|2553.92|0
1606485270000|2020-11-27 13:54:30|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|2553.86|0
1606485280000|2020-11-27 13:54:40|2553.53|2553.53|2554.22|2554.22|2554.22|2554.22|2553.53|2553.53|0
1606485290000|2020-11-27 13:54:50|2554.25|2554.25|2554.84|2554.84|2554.9|2554.9|2554.25|2554.25|0
1606485300000|2020-11-27 13:55:00|2554.9|2554.9|2554.9|2554.9|2555.07|2555.07|2554.84|2554.84|0
1606485310000|2020-11-27 13:55:10|2554.73|2554.73|2554.9|2554.9|2554.9|2554.9|2554.73|2554.73|0
1606485320000|2020-11-27 13:55:20|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|0
1606485330000|2020-11-27 13:55:30|2555.07|2555.07|2555.42|2555.42|2555.42|2555.42|2555.07|2555.07|0
1606485340000|2020-11-27 13:55:40|2555.36|2555.36|2556.16|2556.16|2556.16|2556.16|2555.36|2555.36|0
1606485350000|2020-11-27 13:55:50|2556.33|2556.33|2556.59|2556.59|2556.59|2556.59|2556.33|2556.33|0
1606485360000|2020-11-27 13:56:00|2556.61|2556.61|2557.29|2557.29|2557.29|2557.29|2556.58|2556.58|0
1606485370000|2020-11-27 13:56:10|2557.31|2557.31|2557.64|2557.64|2557.64|2557.64|2557.31|2557.31|0
1606485380000|2020-11-27 13:56:20|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|0
1606485390000|2020-11-27 13:56:30|2557.25|2557.25|2557.12|2557.12|2557.29|2557.29|2557.12|2557.12|0
1606485400000|2020-11-27 13:56:40|2557.16|2557.16|2557.11|2557.11|2557.17|2557.17|2557.11|2557.11|0
1606485410000|2020-11-27 13:56:50|2557.05|2557.05|2557.22|2557.22|2557.22|2557.22|2557.05|2557.05|0
1606485430000|2020-11-27 13:57:10|2556.95|2556.95|2556.87|2556.87|2556.95|2556.95|2556.87|2556.87|0
1606485440000|2020-11-27 13:57:20|2556.82|2556.82|2556.76|2556.76|2556.82|2556.82|2556.76|2556.76|0
1606485450000|2020-11-27 13:57:30|2556.43|2556.43|2556.26|2556.26|2556.43|2556.43|2556.26|2556.26|0
1606485460000|2020-11-27 13:57:40|2556.43|2556.43|2556.43|2556.43|2556.43|2556.43|2556.43|2556.43|0
1606485470000|2020-11-27 13:57:50|2556.26|2556.26|2556.2|2556.2|2556.26|2556.26|2556.2|2556.2|0
1606485510000|2020-11-27 13:58:30|2556.23|2556.23|2556.3|2556.3|2556.3|2556.3|2556.23|2556.23|0
1606485520000|2020-11-27 13:58:40|2556.42|2556.42|2556.42|2556.42|2556.53|2556.53|2556.42|2556.42|0
1606485530000|2020-11-27 13:58:50|2556.25|2556.25|2556|2556|2556.29|2556.29|2556|2556|0
1606485540000|2020-11-27 13:59:00|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|2556.02|0
1606485550000|2020-11-27 13:59:10|2556.19|2556.19|2556.19|2556.19|2556.3|2556.3|2556.19|2556.19|0
1606485560000|2020-11-27 13:59:20|2556.25|2556.25|2556.09|2556.09|2556.25|2556.25|2556.09|2556.09|0
1606485570000|2020-11-27 13:59:30|2555.98|2555.98|2555.48|2555.48|2555.98|2555.98|2555.46|2555.46|0
1606485580000|2020-11-27 13:59:40|2555.44|2555.44|2555.46|2555.46|2555.46|2555.46|2555.34|2555.34|0
1606485590000|2020-11-27 13:59:50|2555.5|2555.5|2555.66|2555.66|2555.66|2555.66|2555.5|2555.5|0
1606485610000|2020-11-27 14:00:10|2555.72|2555.72|2555.73|2555.73|2555.73|2555.73|2555.68|2555.68|0
1606485620000|2020-11-27 14:00:20|2555.57|2555.57|2555.56|2555.56|2555.61|2555.61|2555.44|2555.44|0
1606485630000|2020-11-27 14:00:30|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|0
1606485640000|2020-11-27 14:00:40|2555.43|2555.43|2556.03|2556.03|2556.03|2556.03|2555.43|2555.43|0
1606485650000|2020-11-27 14:00:50|2556.08|2556.08|2556.06|2556.06|2556.08|2556.08|2556.02|2556.02|0
1606485670000|2020-11-27 14:01:10|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|0
1606485680000|2020-11-27 14:01:20|2555.71|2555.71|2555.52|2555.52|2555.72|2555.72|2555.52|2555.52|0
1606485690000|2020-11-27 14:01:30|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|0
1606485700000|2020-11-27 14:01:40|2555.52|2555.52|2555.55|2555.55|2555.55|2555.55|2555.5|2555.5|0
1606485710000|2020-11-27 14:01:50|2555.72|2555.72|2555.55|2555.55|2555.72|2555.72|2555.55|2555.55|0
1606485720000|2020-11-27 14:02:00|2555.53|2555.53|2555.2|2555.2|2555.53|2555.53|2555.2|2555.2|0
1606485730000|2020-11-27 14:02:10|2555.18|2555.18|2555.01|2555.01|2555.18|2555.18|2555.01|2555.01|0
1606485740000|2020-11-27 14:02:20|2555.3|2555.3|2555.64|2555.64|2555.64|2555.64|2555.3|2555.3|0
1606485750000|2020-11-27 14:02:30|2555.59|2555.59|2555.47|2555.47|2555.64|2555.64|2555.47|2555.47|0
1606485760000|2020-11-27 14:02:40|2555.3|2555.3|2555.31|2555.31|2555.31|2555.31|2555.3|2555.3|0
1606485770000|2020-11-27 14:02:50|2555.26|2555.26|2555.12|2555.12|2555.26|2555.26|2555.12|2555.12|0
1606485790000|2020-11-27 14:03:10|2555.13|2555.13|2555.52|2555.52|2555.52|2555.52|2555.13|2555.13|0
1606485800000|2020-11-27 14:03:20|2555.56|2555.56|2556.17|2556.17|2556.17|2556.17|2555.56|2555.56|0
1606485810000|2020-11-27 14:03:30|2556.21|2556.21|2556.26|2556.26|2556.26|2556.26|2556.21|2556.21|0
1606485820000|2020-11-27 14:03:40|2556.38|2556.38|2556.72|2556.72|2556.77|2556.77|2556.38|2556.38|0
1606485830000|2020-11-27 14:03:50|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1606485840000|2020-11-27 14:04:00|2556.59|2556.59|2556.42|2556.42|2556.59|2556.59|2556.42|2556.42|0
1606485850000|2020-11-27 14:04:10|2556.09|2556.09|2555.92|2555.92|2556.09|2556.09|2555.92|2555.92|0
1606485860000|2020-11-27 14:04:20|2555.93|2555.93|2555.86|2555.86|2555.93|2555.93|2555.86|2555.86|0
1606485870000|2020-11-27 14:04:30|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|2555.91|0
1606485880000|2020-11-27 14:04:40|2555.95|2555.95|2556.03|2556.03|2556.03|2556.03|2555.95|2555.95|0
1606485890000|2020-11-27 14:04:50|2555.87|2555.87|2556.48|2556.48|2556.48|2556.48|2555.81|2555.81|0
1606485900000|2020-11-27 14:05:00|2556.32|2556.32|2556.34|2556.34|2556.34|2556.34|2556.32|2556.32|0
1606485910000|2020-11-27 14:05:10|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|0
1606485920000|2020-11-27 14:05:20|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|0
1606485930000|2020-11-27 14:05:30|2556.11|2556.11|2556.41|2556.41|2556.47|2556.47|2556.11|2556.11|0
1606485940000|2020-11-27 14:05:40|2556.4|2556.4|2556.4|2556.4|2556.4|2556.4|2556.4|2556.4|0
1606485950000|2020-11-27 14:05:50|2556.46|2556.46|2555.81|2555.81|2556.46|2556.46|2555.75|2555.75|0
1606485960000|2020-11-27 14:06:00|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|2556.14|0
1606485970000|2020-11-27 14:06:10|2556.31|2556.31|2555.94|2555.94|2556.31|2556.31|2555.89|2555.89|0
1606485980000|2020-11-27 14:06:20|2555.77|2555.77|2556.16|2556.16|2556.16|2556.16|2555.77|2555.77|0
1606485990000|2020-11-27 14:06:30|2556.2|2556.2|2557.39|2557.39|2557.44|2557.44|2556.2|2556.2|0
1606486000000|2020-11-27 14:06:40|2557.43|2557.43|2557.48|2557.48|2557.48|2557.48|2557.43|2557.43|0
1606486010000|2020-11-27 14:06:50|2557.43|2557.43|2557.2|2557.2|2557.43|2557.43|2557.2|2557.2|0
1606486020000|2020-11-27 14:07:00|2557.22|2557.22|2557.08|2557.08|2557.24|2557.24|2557.02|2557.02|0
1606486030000|2020-11-27 14:07:10|2557.1|2557.1|2557.1|2557.1|2557.1|2557.1|2557.1|2557.1|0
1606486040000|2020-11-27 14:07:20|2557.16|2557.16|2557.1|2557.1|2557.16|2557.16|2557.1|2557.1|0
1606486050000|2020-11-27 14:07:30|2557.27|2557.27|2557.44|2557.44|2557.44|2557.44|2557.27|2557.27|0
1606486060000|2020-11-27 14:07:40|2557.66|2557.66|2558.22|2558.22|2558.22|2558.22|2557.66|2557.66|0
1606486070000|2020-11-27 14:07:50|2558.39|2558.39|2558.43|2558.43|2558.6|2558.6|2558.39|2558.39|0
1606486080000|2020-11-27 14:08:00|2558.55|2558.55|2558.82|2558.82|2558.93|2558.93|2558.55|2558.55|0
1606486090000|2020-11-27 14:08:10|2558.86|2558.86|2558.95|2558.95|2558.95|2558.95|2558.78|2558.78|0
1606486100000|2020-11-27 14:08:20|2558.87|2558.87|2559.07|2559.07|2559.11|2559.11|2558.87|2558.87|0
1606486110000|2020-11-27 14:08:30|2559.23|2559.23|2559.4|2559.4|2559.4|2559.4|2559.23|2559.23|0
1606486120000|2020-11-27 14:08:40|2559.79|2559.79|2559.37|2559.37|2559.83|2559.83|2559.37|2559.37|0
1606486130000|2020-11-27 14:08:50|2559.48|2559.48|2559.62|2559.62|2559.62|2559.62|2559.44|2559.44|0
1606486140000|2020-11-27 14:09:00|2559.68|2559.68|2559.45|2559.45|2559.68|2559.68|2559.45|2559.45|0
1606486150000|2020-11-27 14:09:10|2559.47|2559.47|2559.63|2559.63|2559.63|2559.63|2559.47|2559.47|0
1606486170000|2020-11-27 14:09:30|2559.47|2559.47|2559.45|2559.45|2559.47|2559.47|2559.33|2559.33|0
1606486190000|2020-11-27 14:09:50|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|0
1606486200000|2020-11-27 14:10:00|2559.44|2559.44|2559.89|2559.89|2559.95|2559.95|2559.39|2559.39|0
1606486210000|2020-11-27 14:10:10|2559.9|2559.9|2560.26|2560.26|2560.27|2560.27|2559.9|2559.9|0
1606486220000|2020-11-27 14:10:20|2560.42|2560.42|2560.53|2560.53|2560.57|2560.57|2560.42|2560.42|0
1606486240000|2020-11-27 14:10:40|2560.49|2560.49|2560.52|2560.52|2560.52|2560.52|2560.49|2560.49|0
1606486250000|2020-11-27 14:10:50|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|2560.63|0
1606486260000|2020-11-27 14:11:00|2560.52|2560.52|2559.43|2559.43|2560.52|2560.52|2559.43|2559.43|0
1606486270000|2020-11-27 14:11:10|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|0
1606486280000|2020-11-27 14:11:20|2559.34|2559.34|2559.63|2559.63|2559.63|2559.63|2559.3|2559.3|0
1606486290000|2020-11-27 14:11:30|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|0
1606486300000|2020-11-27 14:11:40|2559.71|2559.71|2559.43|2559.43|2559.71|2559.71|2559.43|2559.43|0
1606486310000|2020-11-27 14:11:50|2559.42|2559.42|2559.31|2559.31|2559.42|2559.42|2559.31|2559.31|0
1606486320000|2020-11-27 14:12:00|2559.35|2559.35|2558.27|2558.27|2559.35|2559.35|2558.27|2558.27|0
1606486330000|2020-11-27 14:12:10|2558.44|2558.44|2558.52|2558.52|2558.52|2558.52|2558.44|2558.44|0
1606486340000|2020-11-27 14:12:20|2558.47|2558.47|2558.23|2558.23|2558.49|2558.49|2558.23|2558.23|0
1606486350000|2020-11-27 14:12:30|2558.2|2558.2|2558.13|2558.13|2558.2|2558.2|2558.13|2558.13|0
1606486380000|2020-11-27 14:13:00|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|2557.79|0
1606486390000|2020-11-27 14:13:10|2557.83|2557.83|2558.25|2558.25|2558.25|2558.25|2557.83|2557.83|0
1606486400000|2020-11-27 14:13:20|2558.41|2558.41|2558.81|2558.81|2558.81|2558.81|2558.41|2558.41|0
1606486410000|2020-11-27 14:13:30|2559.2|2559.2|2559.53|2559.53|2559.53|2559.53|2559.15|2559.15|0
1606486420000|2020-11-27 14:13:40|2559.56|2559.56|2559.71|2559.71|2559.71|2559.71|2559.56|2559.56|0
1606486430000|2020-11-27 14:13:50|2559.77|2559.77|2559.6|2559.6|2559.77|2559.77|2559.6|2559.6|0
1606486450000|2020-11-27 14:14:10|2559.61|2559.61|2560.1|2560.1|2560.1|2560.1|2559.61|2559.61|0
1606486460000|2020-11-27 14:14:20|2560.27|2560.27|2560.44|2560.44|2560.44|2560.44|2560.27|2560.27|0
1606486470000|2020-11-27 14:14:30|2560.6|2560.6|2560.77|2560.77|2560.77|2560.77|2560.6|2560.6|0
1606486480000|2020-11-27 14:14:40|2560.71|2560.71|2560.77|2560.77|2560.77|2560.77|2560.71|2560.71|0
1606486490000|2020-11-27 14:14:50|2560.66|2560.66|2561.36|2561.36|2561.36|2561.36|2560.66|2560.66|0
1606486500000|2020-11-27 14:15:00|2561.37|2561.37|2561.32|2561.32|2561.41|2561.41|2561.16|2561.16|0
1606486510000|2020-11-27 14:15:10|2561.27|2561.27|2560.71|2560.71|2561.27|2561.27|2560.71|2560.71|0
1606486520000|2020-11-27 14:15:20|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|0
1606486530000|2020-11-27 14:15:30|2560.6|2560.6|2561.1|2561.1|2561.1|2561.1|2560.6|2560.6|0
1606486540000|2020-11-27 14:15:40|2561.04|2561.04|2560.93|2560.93|2561.21|2561.21|2560.93|2560.93|0
1606486550000|2020-11-27 14:15:50|2560.75|2560.75|2560.67|2560.67|2560.75|2560.75|2560.49|2560.49|0
1606486570000|2020-11-27 14:16:10|2560.5|2560.5|2560.5|2560.5|2560.5|2560.5|2560.5|2560.5|0
1606486580000|2020-11-27 14:16:20|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|0
1606486590000|2020-11-27 14:16:30|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|2560.84|0
1606486600000|2020-11-27 14:16:40|2561.17|2561.17|2561.49|2561.49|2561.6|2561.6|2561.17|2561.17|0
1606486610000|2020-11-27 14:16:50|2561.45|2561.45|2561.1|2561.1|2561.45|2561.45|2561.1|2561.1|0
1606486620000|2020-11-27 14:17:00|2560.93|2560.93|2560.45|2560.45|2560.93|2560.93|2560.45|2560.45|0
1606486630000|2020-11-27 14:17:10|2560.41|2560.41|2560.08|2560.08|2560.41|2560.41|2560.08|2560.08|0
1606486640000|2020-11-27 14:17:20|2560.06|2560.06|2560.06|2560.06|2560.06|2560.06|2560.06|2560.06|0
1606486650000|2020-11-27 14:17:30|2560.01|2560.01|2559.57|2559.57|2560.02|2560.02|2559.57|2559.57|0
1606486660000|2020-11-27 14:17:40|2559.53|2559.53|2559.86|2559.86|2559.86|2559.86|2559.53|2559.53|0
1606486670000|2020-11-27 14:17:50|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|0
1606486680000|2020-11-27 14:18:00|2559.64|2559.64|2559.81|2559.81|2559.81|2559.81|2559.64|2559.64|0
1606486690000|2020-11-27 14:18:10|2559.97|2559.97|2560.22|2560.22|2560.26|2560.26|2559.97|2559.97|0
1606486700000|2020-11-27 14:18:20|2560.38|2560.38|2560.39|2560.39|2560.39|2560.39|2560.38|2560.38|0
1606486710000|2020-11-27 14:18:30|2560.45|2560.45|2560.45|2560.45|2560.45|2560.45|2560.45|2560.45|0
1606486720000|2020-11-27 14:18:40|2560.49|2560.49|2560.49|2560.49|2560.49|2560.49|2560.49|2560.49|0
1606486730000|2020-11-27 14:18:50|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|2560.58|0
1606486740000|2020-11-27 14:19:00|2560.47|2560.47|2560.8|2560.8|2560.8|2560.8|2560.47|2560.47|0
1606486750000|2020-11-27 14:19:10|2560.92|2560.92|2561.08|2561.08|2561.08|2561.08|2560.91|2560.91|0
1606486760000|2020-11-27 14:19:20|2561.04|2561.04|2560.93|2560.93|2561.05|2561.05|2560.93|2560.93|0
1606486770000|2020-11-27 14:19:30|2560.9|2560.9|2560.8|2560.8|2560.9|2560.9|2560.8|2560.8|0
1606486780000|2020-11-27 14:19:40|2560.74|2560.74|2560.38|2560.38|2560.74|2560.74|2560.38|2560.38|0
1606486790000|2020-11-27 14:19:50|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|0
1606486800000|2020-11-27 14:20:00|2560.17|2560.17|2560.06|2560.06|2560.17|2560.17|2559.94|2559.94|0
1606486810000|2020-11-27 14:20:10|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|2559.89|0
1606486820000|2020-11-27 14:20:20|2559.72|2559.72|2559.76|2559.76|2559.76|2559.76|2559.72|2559.72|0
1606486830000|2020-11-27 14:20:30|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|0
1606486840000|2020-11-27 14:20:40|2559.55|2559.55|2559.53|2559.53|2559.72|2559.72|2559.53|2559.53|0
1606486850000|2020-11-27 14:20:50|2559.49|2559.49|2559.26|2559.26|2559.49|2559.49|2559.26|2559.26|0
1606486860000|2020-11-27 14:21:00|2559.22|2559.22|2559.44|2559.44|2559.44|2559.44|2559.2|2559.2|0
1606486870000|2020-11-27 14:21:10|2559.38|2559.38|2559.21|2559.21|2559.38|2559.38|2559.21|2559.21|0
1606486880000|2020-11-27 14:21:20|2559.05|2559.05|2559.13|2559.13|2559.13|2559.13|2559.05|2559.05|0
1606486890000|2020-11-27 14:21:30|2558.96|2558.96|2559.27|2559.27|2559.28|2559.28|2558.96|2558.96|0
1606486900000|2020-11-27 14:21:40|2559.25|2559.25|2558.81|2558.81|2559.27|2559.27|2558.81|2558.81|0
1606486910000|2020-11-27 14:21:50|2558.79|2558.79|2558.16|2558.16|2558.79|2558.79|2558.16|2558.16|0
1606486920000|2020-11-27 14:22:00|2558.09|2558.09|2558.65|2558.65|2558.65|2558.65|2558.09|2558.09|0
1606486930000|2020-11-27 14:22:10|2558.7|2558.7|2558.49|2558.49|2558.71|2558.71|2558.49|2558.49|0
1606486940000|2020-11-27 14:22:20|2558.45|2558.45|2558.42|2558.42|2558.45|2558.45|2558.42|2558.42|0
1606486950000|2020-11-27 14:22:30|2558.39|2558.39|2558.22|2558.22|2558.39|2558.39|2558.22|2558.22|0
1606486960000|2020-11-27 14:22:40|2558.33|2558.33|2558.05|2558.05|2558.33|2558.33|2558.05|2558.05|0
1606486970000|2020-11-27 14:22:50|2558.09|2558.09|2558.09|2558.09|2558.09|2558.09|2558.09|2558.09|0
1606486980000|2020-11-27 14:23:00|2558.05|2558.05|2558|2558|2558.05|2558.05|2557.97|2557.97|0
1606486990000|2020-11-27 14:23:10|2557.83|2557.83|2558|2558|2558|2558|2557.83|2557.83|0
1606487000000|2020-11-27 14:23:20|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|0
1606487020000|2020-11-27 14:23:40|2558.18|2558.18|2558.23|2558.23|2558.24|2558.24|2558.06|2558.06|0
1606487030000|2020-11-27 14:23:50|2558.06|2558.06|2558.09|2558.09|2558.15|2558.15|2558.06|2558.06|0
1606487040000|2020-11-27 14:24:00|2558.26|2558.26|2558.44|2558.44|2558.44|2558.44|2558.26|2558.26|0
1606487050000|2020-11-27 14:24:10|2558.5|2558.5|2557.95|2557.95|2558.5|2558.5|2557.95|2557.95|0
1606487080000|2020-11-27 14:24:40|2557.61|2557.61|2557.61|2557.61|2557.61|2557.61|2557.61|2557.61|0
1606487090000|2020-11-27 14:24:50|2557.53|2557.53|2557.7|2557.7|2557.7|2557.7|2557.53|2557.53|0
1606487100000|2020-11-27 14:25:00|2557.86|2557.86|2558.27|2558.27|2558.27|2558.27|2557.69|2557.69|0
1606487110000|2020-11-27 14:25:10|2558.24|2558.24|2558.41|2558.41|2558.41|2558.41|2558.24|2558.24|0
1606487120000|2020-11-27 14:25:20|2558.25|2558.25|2558.42|2558.42|2558.42|2558.42|2558.25|2558.25|0
1606487140000|2020-11-27 14:25:40|2558.47|2558.47|2558.71|2558.71|2558.71|2558.71|2558.47|2558.47|0
1606487160000|2020-11-27 14:26:00|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|0
1606487170000|2020-11-27 14:26:10|2558.71|2558.71|2559.7|2559.7|2559.7|2559.7|2558.52|2558.52|0
1606487180000|2020-11-27 14:26:20|2559.72|2559.72|2559.76|2559.76|2559.76|2559.76|2559.72|2559.72|0
1606487190000|2020-11-27 14:26:30|2559.94|2559.94|2560.43|2560.43|2560.44|2560.44|2559.94|2559.94|0
1606487200000|2020-11-27 14:26:40|2560.76|2560.76|2560.73|2560.73|2560.84|2560.84|2560.67|2560.67|0
1606487210000|2020-11-27 14:26:50|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|0
1606487220000|2020-11-27 14:27:00|2560.63|2560.63|2560.13|2560.13|2560.63|2560.63|2559.8|2559.8|0
1606487230000|2020-11-27 14:27:10|2560.02|2560.02|2559.97|2559.97|2560.02|2560.02|2559.86|2559.86|0
1606487240000|2020-11-27 14:27:20|2559.36|2559.36|2558.78|2558.78|2559.36|2559.36|2558.78|2558.78|0
1606487250000|2020-11-27 14:27:30|2558.72|2558.72|2558.72|2558.72|2558.72|2558.72|2558.72|2558.72|0
1606487260000|2020-11-27 14:27:40|2558.71|2558.71|2557.9|2557.9|2558.71|2558.71|2557.85|2557.85|0
1606487270000|2020-11-27 14:27:50|2557.74|2557.74|2557.57|2557.57|2557.74|2557.74|2557.57|2557.57|0
1606487280000|2020-11-27 14:28:00|2557.63|2557.63|2557.46|2557.46|2557.63|2557.63|2557.46|2557.46|0
1606487290000|2020-11-27 14:28:10|2557.3|2557.3|2557.4|2557.4|2557.76|2557.76|2557.3|2557.3|0
1606487300000|2020-11-27 14:28:20|2557.46|2557.46|2557.12|2557.12|2557.48|2557.48|2557.12|2557.12|0
1606487320000|2020-11-27 14:28:40|2556.95|2556.95|2556.79|2556.79|2556.95|2556.95|2556.79|2556.79|0
1606487330000|2020-11-27 14:28:50|2556.62|2556.62|2556.62|2556.62|2556.62|2556.62|2556.62|2556.62|0
1606487340000|2020-11-27 14:29:00|2556.58|2556.58|2556.05|2556.05|2556.58|2556.58|2556.05|2556.05|0
1606487350000|2020-11-27 14:29:10|2556.22|2556.22|2556.54|2556.54|2556.54|2556.54|2556.22|2556.22|0
1606487360000|2020-11-27 14:29:20|2556.82|2556.82|2557.41|2557.41|2557.41|2557.41|2556.82|2556.82|0
1606487370000|2020-11-27 14:29:30|2557.39|2557.39|2557.39|2557.39|2557.39|2557.39|2557.39|2557.39|0
1606487380000|2020-11-27 14:29:40|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|0
1606487390000|2020-11-27 14:29:50|2557.78|2557.78|2557.27|2557.27|2557.94|2557.94|2557.27|2557.27|0
1606487400000|2020-11-27 14:30:00|2557.39|2557.39|2556.4|2556.4|2558.14|2558.14|2556.4|2556.4|0
1606487410000|2020-11-27 14:30:10|2556.79|2556.79|2556.9|2556.9|2557|2557|2556.45|2556.45|0
1606487420000|2020-11-27 14:30:20|2557.06|2557.06|2559.34|2559.34|2559.34|2559.34|2556.94|2556.94|0
1606487430000|2020-11-27 14:30:30|2559.51|2559.51|2559.69|2559.69|2559.69|2559.69|2559.17|2559.17|0
1606487440000|2020-11-27 14:30:40|2559.86|2559.86|2558.74|2558.74|2559.86|2559.86|2558.74|2558.74|0
1606487450000|2020-11-27 14:30:50|2558.41|2558.41|2557.97|2557.97|2558.41|2558.41|2557.97|2557.97|0
1606487460000|2020-11-27 14:31:00|2558.08|2558.08|2558.2|2558.2|2558.54|2558.54|2557.71|2557.71|0
1606487470000|2020-11-27 14:31:10|2558.36|2558.36|2558.86|2558.86|2558.86|2558.86|2558.16|2558.16|0
1606487480000|2020-11-27 14:31:20|2558.81|2558.81|2559.48|2559.48|2559.64|2559.64|2558.81|2558.81|0
1606487490000|2020-11-27 14:31:30|2559.32|2559.32|2559.67|2559.67|2559.76|2559.76|2559.32|2559.32|0
1606487500000|2020-11-27 14:31:40|2559.61|2559.61|2560.67|2560.67|2560.67|2560.67|2559.5|2559.5|0
1606487510000|2020-11-27 14:31:50|2560.61|2560.61|2562.27|2562.27|2562.27|2562.27|2560.61|2560.61|0
1606487520000|2020-11-27 14:32:00|2562.16|2562.16|2561.81|2561.81|2562.16|2562.16|2561.64|2561.64|0
1606487530000|2020-11-27 14:32:10|2561.89|2561.89|2562.17|2562.17|2562.17|2562.17|2561.89|2561.89|0
1606487540000|2020-11-27 14:32:20|2562.18|2562.18|2562.51|2562.51|2562.51|2562.51|2562.18|2562.18|0
1606487550000|2020-11-27 14:32:30|2562.35|2562.35|2562.35|2562.35|2562.35|2562.35|2562.18|2562.18|0
1606487560000|2020-11-27 14:32:40|2562.41|2562.41|2561.03|2561.03|2562.41|2562.41|2561.03|2561.03|0
1606487570000|2020-11-27 14:32:50|2560.85|2560.85|2560.61|2560.61|2560.85|2560.85|2560.52|2560.52|0
1606487580000|2020-11-27 14:33:00|2560.5|2560.5|2560.64|2560.64|2560.79|2560.79|2560.5|2560.5|0
1606487590000|2020-11-27 14:33:10|2560.81|2560.81|2559.83|2559.83|2560.81|2560.81|2559.61|2559.61|0
1606487600000|2020-11-27 14:33:20|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|2560.04|0
1606487610000|2020-11-27 14:33:30|2559.87|2559.87|2559.53|2559.53|2559.87|2559.87|2559.53|2559.53|0
1606487620000|2020-11-27 14:33:40|2559.69|2559.69|2559.64|2559.64|2559.69|2559.69|2559.64|2559.64|0
1606487630000|2020-11-27 14:33:50|2558.97|2558.97|2559.64|2559.64|2559.64|2559.64|2558.97|2558.97|0
1606487640000|2020-11-27 14:34:00|2559.75|2559.75|2560.79|2560.79|2560.79|2560.79|2559.75|2559.75|0
1606487650000|2020-11-27 14:34:10|2560.74|2560.74|2560.71|2560.71|2560.74|2560.74|2560.71|2560.71|0
1606487660000|2020-11-27 14:34:20|2560.94|2560.94|2560.92|2560.92|2560.94|2560.94|2560.83|2560.83|0
1606487670000|2020-11-27 14:34:30|2560.95|2560.95|2560.73|2560.73|2561.06|2561.06|2560.73|2560.73|0
1606487680000|2020-11-27 14:34:40|2560.9|2560.9|2561.98|2561.98|2561.98|2561.98|2560.84|2560.84|0
1606487690000|2020-11-27 14:34:50|2562.01|2562.01|2563.21|2563.21|2563.21|2563.21|2562.01|2562.01|0
1606487700000|2020-11-27 14:35:00|2563.29|2563.29|2564.38|2564.38|2564.5|2564.5|2563.29|2563.29|0
1606487710000|2020-11-27 14:35:10|2564.55|2564.55|2564.27|2564.27|2564.55|2564.55|2564.22|2564.22|0
1606487720000|2020-11-27 14:35:20|2563.93|2563.93|2564.21|2564.21|2564.27|2564.27|2563.87|2563.87|0
1606487730000|2020-11-27 14:35:30|2564.04|2564.04|2564.04|2564.04|2564.04|2564.04|2564.04|2564.04|0
1606487740000|2020-11-27 14:35:40|2564.05|2564.05|2565.25|2565.25|2565.3|2565.3|2564.05|2564.05|0
1606487750000|2020-11-27 14:35:50|2565.31|2565.31|2565.78|2565.78|2565.94|2565.94|2565.31|2565.31|0
1606487760000|2020-11-27 14:36:00|2565.89|2565.89|2566.06|2566.06|2566.17|2566.17|2565.89|2565.89|0
1606487770000|2020-11-27 14:36:10|2566.29|2566.29|2566.91|2566.91|2567.08|2567.08|2566.29|2566.29|0
1606487780000|2020-11-27 14:36:20|2566.58|2566.58|2566.68|2566.68|2566.95|2566.95|2566.58|2566.58|0
1606487790000|2020-11-27 14:36:30|2566.84|2566.84|2567.56|2567.56|2567.56|2567.56|2566.84|2566.84|0
1606487800000|2020-11-27 14:36:40|2567.52|2567.52|2566.63|2566.63|2567.52|2567.52|2566.63|2566.63|0
1606487810000|2020-11-27 14:36:50|2566.57|2566.57|2566.33|2566.33|2566.57|2566.57|2566.33|2566.33|0
1606487820000|2020-11-27 14:37:00|2566.17|2566.17|2566.38|2566.38|2566.42|2566.42|2566.09|2566.09|0
1606487830000|2020-11-27 14:37:10|2566.54|2566.54|2566.74|2566.74|2566.74|2566.74|2566.54|2566.54|0
1606487840000|2020-11-27 14:37:20|2567.28|2567.28|2567.28|2567.28|2567.28|2567.28|2567.28|2567.28|0
1606487850000|2020-11-27 14:37:30|2567.3|2567.3|2567.22|2567.22|2567.3|2567.3|2567.19|2567.19|0
1606487860000|2020-11-27 14:37:40|2566.89|2566.89|2566.24|2566.24|2567.02|2567.02|2566.24|2566.24|0
1606487870000|2020-11-27 14:37:50|2566.28|2566.28|2566.26|2566.26|2566.28|2566.28|2566.26|2566.26|0
1606487880000|2020-11-27 14:38:00|2566.09|2566.09|2565.72|2565.72|2566.12|2566.12|2565.72|2565.72|0
1606487890000|2020-11-27 14:38:10|2565.89|2565.89|2566.17|2566.17|2566.26|2566.26|2565.89|2565.89|0
1606487900000|2020-11-27 14:38:20|2566.14|2566.14|2565.94|2565.94|2566.14|2566.14|2565.94|2565.94|0
1606487910000|2020-11-27 14:38:30|2565.77|2565.77|2566.15|2566.15|2566.15|2566.15|2565.77|2565.77|0
1606487920000|2020-11-27 14:38:40|2566.65|2566.65|2567.16|2567.16|2567.16|2567.16|2566.65|2566.65|0
1606487930000|2020-11-27 14:38:50|2567.23|2567.23|2568.02|2568.02|2568.02|2568.02|2566.87|2566.87|0
1606487940000|2020-11-27 14:39:00|2568.1|2568.1|2568.9|2568.9|2568.9|2568.9|2568.1|2568.1|0
1606487950000|2020-11-27 14:39:10|2569.05|2569.05|2571.48|2571.48|2571.48|2571.48|2569.05|2569.05|0
1606487960000|2020-11-27 14:39:20|2571.59|2571.59|2572.93|2572.93|2573.1|2573.1|2571.59|2571.59|0
1606487970000|2020-11-27 14:39:30|2573.1|2573.1|2573.38|2573.38|2573.38|2573.38|2573.1|2573.1|0
1606487980000|2020-11-27 14:39:40|2573.55|2573.55|2573.33|2573.33|2573.55|2573.55|2573.33|2573.33|0
1606487990000|2020-11-27 14:39:50|2573.27|2573.27|2572.69|2572.69|2573.27|2573.27|2572.69|2572.69|0
1606488000000|2020-11-27 14:40:00|2572.64|2572.64|2572.91|2572.91|2573.02|2573.02|2572.64|2572.64|0
1606488010000|2020-11-27 14:40:10|2572.92|2572.92|2573.2|2573.2|2573.2|2573.2|2572.87|2572.87|0
1606488020000|2020-11-27 14:40:20|2573.8|2573.8|2573.34|2573.34|2573.8|2573.8|2573.34|2573.34|0
1606488030000|2020-11-27 14:40:30|2573.46|2573.46|2573.35|2573.35|2573.46|2573.46|2572.96|2572.96|0
1606488040000|2020-11-27 14:40:40|2573.23|2573.23|2572.22|2572.22|2573.23|2573.23|2572.22|2572.22|0
1606488050000|2020-11-27 14:40:50|2572.47|2572.47|2572.62|2572.62|2573.01|2573.01|2572.47|2572.47|0
1606488060000|2020-11-27 14:41:00|2572.45|2572.45|2571.91|2571.91|2572.45|2572.45|2571.51|2571.51|0
1606488070000|2020-11-27 14:41:10|2571.79|2571.79|2572.39|2572.39|2572.39|2572.39|2571.79|2571.79|0
1606488080000|2020-11-27 14:41:20|2572.28|2572.28|2573.1|2573.1|2573.44|2573.44|2572.28|2572.28|0
1606488090000|2020-11-27 14:41:30|2572.94|2572.94|2571.58|2571.58|2572.94|2572.94|2571.54|2571.54|0
1606488100000|2020-11-27 14:41:40|2572.25|2572.25|2572.45|2572.45|2572.45|2572.45|2572.25|2572.25|0
1606488110000|2020-11-27 14:41:50|2572.4|2572.4|2572.29|2572.29|2572.4|2572.4|2572.29|2572.29|0
1606488120000|2020-11-27 14:42:00|2572.12|2572.12|2571.8|2571.8|2572.12|2572.12|2571.78|2571.78|0
1606488130000|2020-11-27 14:42:10|2571.96|2571.96|2572.13|2572.13|2572.13|2572.13|2571.96|2571.96|0
1606488140000|2020-11-27 14:42:20|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|0
1606488150000|2020-11-27 14:42:30|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|0
1606488160000|2020-11-27 14:42:40|2572.29|2572.29|2571.63|2571.63|2572.32|2572.32|2571.63|2571.63|0
1606488170000|2020-11-27 14:42:50|2571.58|2571.58|2571.81|2571.81|2572.26|2572.26|2571.58|2571.58|0
1606488180000|2020-11-27 14:43:00|2571.82|2571.82|2571.8|2571.8|2571.82|2571.82|2571.71|2571.71|0
1606488190000|2020-11-27 14:43:10|2571.74|2571.74|2571.96|2571.96|2571.96|2571.96|2571.6|2571.6|0
1606488200000|2020-11-27 14:43:20|2572.13|2572.13|2572.3|2572.3|2572.3|2572.3|2572.13|2572.13|0
1606488210000|2020-11-27 14:43:30|2572.26|2572.26|2572.22|2572.22|2572.26|2572.26|2572.22|2572.22|0
1606488220000|2020-11-27 14:43:40|2571.87|2571.87|2571.5|2571.5|2571.87|2571.87|2571.34|2571.34|0
1606488230000|2020-11-27 14:43:50|2571.34|2571.34|2571.17|2571.17|2571.34|2571.34|2571.17|2571.17|0
1606488240000|2020-11-27 14:44:00|2571.34|2571.34|2571.38|2571.38|2571.5|2571.5|2571.34|2571.34|0
1606488250000|2020-11-27 14:44:10|2571.32|2571.32|2571.74|2571.74|2571.74|2571.74|2571.27|2571.27|0
1606488260000|2020-11-27 14:44:20|2571.57|2571.57|2571.29|2571.29|2571.57|2571.57|2571.07|2571.07|0
1606488280000|2020-11-27 14:44:40|2571.69|2571.69|2571.93|2571.93|2571.93|2571.93|2571.69|2571.69|0
1606488290000|2020-11-27 14:44:50|2572.43|2572.43|2572.27|2572.27|2572.6|2572.6|2571.94|2571.94|0
1606488300000|2020-11-27 14:45:00|2572.31|2572.31|2572.83|2572.83|2572.89|2572.89|2572.31|2572.31|0
1606488310000|2020-11-27 14:45:10|2572.78|2572.78|2573.21|2573.21|2573.21|2573.21|2572.78|2572.78|0
1606488320000|2020-11-27 14:45:20|2573.25|2573.25|2573.2|2573.2|2573.25|2573.25|2572.97|2572.97|0
1606488330000|2020-11-27 14:45:30|2573.14|2573.14|2573.31|2573.31|2573.31|2573.31|2573.14|2573.14|0
1606488340000|2020-11-27 14:45:40|2573.14|2573.14|2573.63|2573.63|2573.63|2573.63|2573.14|2573.14|0
1606488350000|2020-11-27 14:45:50|2573.79|2573.79|2573.27|2573.27|2573.79|2573.79|2573.27|2573.27|0
1606488360000|2020-11-27 14:46:00|2573.26|2573.26|2573.24|2573.24|2573.32|2573.32|2573.24|2573.24|0
1606488370000|2020-11-27 14:46:10|2573.32|2573.32|2572.44|2572.44|2573.32|2573.32|2572.44|2572.44|0
1606488380000|2020-11-27 14:46:20|2572.6|2572.6|2572.93|2572.93|2572.93|2572.93|2572.6|2572.6|0
1606488390000|2020-11-27 14:46:30|2572.91|2572.91|2573.05|2573.05|2573.05|2573.05|2572.84|2572.84|0
1606488400000|2020-11-27 14:46:40|2572.77|2572.77|2572.65|2572.65|2572.94|2572.94|2572.65|2572.65|0
1606488410000|2020-11-27 14:46:50|2572.6|2572.6|2572.54|2572.54|2572.6|2572.6|2572.54|2572.54|0
1606488420000|2020-11-27 14:47:00|2572.53|2572.53|2571.82|2571.82|2572.53|2572.53|2571.82|2571.82|0
1606488430000|2020-11-27 14:47:10|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|0
1606488440000|2020-11-27 14:47:20|2571.92|2571.92|2572.51|2572.51|2572.51|2572.51|2571.92|2571.92|0
1606488450000|2020-11-27 14:47:30|2572.34|2572.34|2571.45|2571.45|2572.34|2572.34|2571.45|2571.45|0
1606488460000|2020-11-27 14:47:40|2571.37|2571.37|2570.64|2570.64|2571.37|2571.37|2570.64|2570.64|0
1606488470000|2020-11-27 14:47:50|2570.58|2570.58|2570.21|2570.21|2570.58|2570.58|2570.08|2570.08|0
1606488480000|2020-11-27 14:48:00|2570.54|2570.54|2570.48|2570.48|2570.67|2570.67|2570.48|2570.48|0
1606488490000|2020-11-27 14:48:10|2570.14|2570.14|2569.5|2569.5|2570.14|2570.14|2569.5|2569.5|0
1606488500000|2020-11-27 14:48:20|2569|2569|2568.18|2568.18|2569|2569|2568.14|2568.14|0
1606488510000|2020-11-27 14:48:30|2567.95|2567.95|2567.67|2567.67|2567.95|2567.95|2567.5|2567.5|0
1606488520000|2020-11-27 14:48:40|2567.61|2567.61|2566.79|2566.79|2567.61|2567.61|2566.79|2566.79|0
1606488530000|2020-11-27 14:48:50|2566.63|2566.63|2566.68|2566.68|2566.74|2566.74|2566.4|2566.4|0
1606488540000|2020-11-27 14:49:00|2566.85|2566.85|2566.7|2566.7|2566.85|2566.85|2566.65|2566.65|0
1606488550000|2020-11-27 14:49:10|2566.65|2566.65|2566.53|2566.53|2566.65|2566.65|2566.53|2566.53|0
1606488560000|2020-11-27 14:49:20|2566.76|2566.76|2566.95|2566.95|2566.99|2566.99|2566.76|2566.76|0
1606488570000|2020-11-27 14:49:30|2567|2567|2568.49|2568.49|2568.49|2568.49|2567|2567|0
1606488580000|2020-11-27 14:49:40|2568.66|2568.66|2570.25|2570.25|2570.25|2570.25|2568.6|2568.6|0
1606488590000|2020-11-27 14:49:50|2570.22|2570.22|2571.22|2571.22|2571.22|2571.22|2570.22|2570.22|0
1606488600000|2020-11-27 14:50:00|2571.39|2571.39|2571.35|2571.35|2571.52|2571.52|2571.35|2571.35|0
1606488610000|2020-11-27 14:50:10|2571.48|2571.48|2571.73|2571.73|2571.73|2571.73|2571.48|2571.48|0
1606488620000|2020-11-27 14:50:20|2571.78|2571.78|2572.42|2572.42|2572.42|2572.42|2571.78|2571.78|0
1606488630000|2020-11-27 14:50:30|2572.26|2572.26|2572.27|2572.27|2572.27|2572.27|2571.94|2571.94|0
1606488640000|2020-11-27 14:50:40|2572.43|2572.43|2573.64|2573.64|2573.64|2573.64|2572.31|2572.31|0
1606488650000|2020-11-27 14:50:50|2573.69|2573.69|2573.8|2573.8|2573.8|2573.8|2573.69|2573.69|0
1606488660000|2020-11-27 14:51:00|2573.97|2573.97|2573.47|2573.47|2573.97|2573.97|2573.47|2573.47|0
1606488670000|2020-11-27 14:51:10|2573.31|2573.31|2573.64|2573.64|2573.64|2573.64|2573.31|2573.31|0
1606488680000|2020-11-27 14:51:20|2573.75|2573.75|2574.16|2574.16|2574.16|2574.16|2573.75|2573.75|0
1606488690000|2020-11-27 14:51:30|2574.32|2574.32|2574.21|2574.21|2574.32|2574.32|2574.04|2574.04|0
1606488700000|2020-11-27 14:51:40|2574.38|2574.38|2573.93|2573.93|2574.38|2574.38|2573.93|2573.93|0
1606488710000|2020-11-27 14:51:50|2573.59|2573.59|2573.54|2573.54|2573.59|2573.59|2573.54|2573.54|0
1606488720000|2020-11-27 14:52:00|2573.37|2573.37|2573.13|2573.13|2573.37|2573.37|2573.13|2573.13|0
1606488730000|2020-11-27 14:52:10|2573.07|2573.07|2573.01|2573.01|2573.07|2573.07|2573.01|2573.01|0
1606488740000|2020-11-27 14:52:20|2573.13|2573.13|2572.71|2572.71|2573.13|2573.13|2572.71|2572.71|0
1606488750000|2020-11-27 14:52:30|2572.64|2572.64|2572.41|2572.41|2572.64|2572.64|2572.41|2572.41|0
1606488760000|2020-11-27 14:52:40|2572.58|2572.58|2572.74|2572.74|2573.05|2573.05|2572.58|2572.58|0
1606488770000|2020-11-27 14:52:50|2572.57|2572.57|2573.06|2573.06|2573.06|2573.06|2572.56|2572.56|0
1606488780000|2020-11-27 14:53:00|2572.9|2572.9|2571.75|2571.75|2572.9|2572.9|2571.75|2571.75|0
1606488790000|2020-11-27 14:53:10|2571.69|2571.69|2570.53|2570.53|2571.69|2571.69|2570.49|2570.49|0
1606488800000|2020-11-27 14:53:20|2570.49|2570.49|2570.42|2570.42|2570.99|2570.99|2570.28|2570.28|0
1606488810000|2020-11-27 14:53:30|2570.58|2570.58|2570.68|2570.68|2570.68|2570.68|2570.09|2570.09|0
1606488820000|2020-11-27 14:53:40|2570.79|2570.79|2570.85|2570.85|2570.85|2570.85|2570.79|2570.79|0
1606488830000|2020-11-27 14:53:50|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|2570.74|0
1606488840000|2020-11-27 14:54:00|2570.9|2570.9|2570.72|2570.72|2571.07|2571.07|2570.39|2570.39|0
1606488850000|2020-11-27 14:54:10|2570.78|2570.78|2569.83|2569.83|2570.78|2570.78|2569.83|2569.83|0
1606488860000|2020-11-27 14:54:20|2569.27|2569.27|2569.44|2569.44|2569.56|2569.56|2569.23|2569.23|0
1606488870000|2020-11-27 14:54:30|2569.6|2569.6|2570.26|2570.26|2570.26|2570.26|2569.6|2569.6|0
1606488880000|2020-11-27 14:54:40|2570.31|2570.31|2570.2|2570.2|2570.37|2570.37|2570.2|2570.2|0
1606488890000|2020-11-27 14:54:50|2569.87|2569.87|2570.01|2570.01|2570.01|2570.01|2569.36|2569.36|0
1606488900000|2020-11-27 14:55:00|2569.85|2569.85|2569.36|2569.36|2569.85|2569.85|2569.36|2569.36|0
1606488910000|2020-11-27 14:55:10|2569.2|2569.2|2568.41|2568.41|2569.2|2569.2|2568.41|2568.41|0
1606488920000|2020-11-27 14:55:20|2568.4|2568.4|2567.92|2567.92|2568.4|2568.4|2567.92|2567.92|0
1606488930000|2020-11-27 14:55:30|2567.98|2567.98|2568.32|2568.32|2568.55|2568.55|2567.98|2567.98|0
1606488940000|2020-11-27 14:55:40|2568.16|2568.16|2567.6|2567.6|2568.16|2568.16|2567.6|2567.6|0
1606488950000|2020-11-27 14:55:50|2567.77|2567.77|2568.11|2568.11|2568.11|2568.11|2567.77|2567.77|0
1606488960000|2020-11-27 14:56:00|2567.94|2567.94|2567.97|2567.97|2568|2568|2567.89|2567.89|0
1606488970000|2020-11-27 14:56:10|2568.03|2568.03|2568.08|2568.08|2568.19|2568.19|2568.03|2568.03|0
1606488980000|2020-11-27 14:56:20|2568.12|2568.12|2568.54|2568.54|2568.54|2568.54|2568.12|2568.12|0
1606488990000|2020-11-27 14:56:30|2568.53|2568.53|2569.21|2569.21|2569.21|2569.21|2568.53|2568.53|0
1606489000000|2020-11-27 14:56:40|2569.17|2569.17|2568.27|2568.27|2569.17|2569.17|2568.27|2568.27|0
1606489010000|2020-11-27 14:56:50|2568.21|2568.21|2567.95|2567.95|2568.21|2568.21|2567.95|2567.95|0
1606489020000|2020-11-27 14:57:00|2567.79|2567.79|2568.37|2568.37|2568.37|2568.37|2567.79|2567.79|0
1606489030000|2020-11-27 14:57:10|2568.48|2568.48|2568.64|2568.64|2568.67|2568.67|2568.48|2568.48|0
1606489040000|2020-11-27 14:57:20|2568.48|2568.48|2568.45|2568.45|2568.48|2568.48|2568.44|2568.44|0
1606489050000|2020-11-27 14:57:30|2568.56|2568.56|2568|2568|2568.56|2568.56|2567.79|2567.79|0
1606489060000|2020-11-27 14:57:40|2567.83|2567.83|2567.3|2567.3|2567.83|2567.83|2567.27|2567.27|0
1606489070000|2020-11-27 14:57:50|2567.47|2567.47|2568.13|2568.13|2568.13|2568.13|2567.14|2567.14|0
1606489080000|2020-11-27 14:58:00|2568.24|2568.24|2568.87|2568.87|2568.87|2568.87|2568.24|2568.24|0
1606489090000|2020-11-27 14:58:10|2569.04|2569.04|2569.62|2569.62|2569.68|2569.68|2569.04|2569.04|0
1606489100000|2020-11-27 14:58:20|2569.51|2569.51|2569.52|2569.52|2569.52|2569.52|2569.29|2569.29|0
1606489110000|2020-11-27 14:58:30|2569.56|2569.56|2571.65|2571.65|2571.65|2571.65|2569.56|2569.56|0
1606489120000|2020-11-27 14:58:40|2571.48|2571.48|2571.65|2571.65|2571.65|2571.65|2571.48|2571.48|0
1606489130000|2020-11-27 14:58:50|2571.7|2571.7|2572.17|2572.17|2572.17|2572.17|2571.7|2571.7|0
1606489140000|2020-11-27 14:59:00|2572.23|2572.23|2572.66|2572.66|2572.66|2572.66|2572.23|2572.23|0
1606489150000|2020-11-27 14:59:10|2572.6|2572.6|2572.55|2572.55|2572.71|2572.71|2572.55|2572.55|0
1606489160000|2020-11-27 14:59:20|2572.43|2572.43|2572.07|2572.07|2572.43|2572.43|2572.07|2572.07|0
1606489170000|2020-11-27 14:59:30|2571.95|2571.95|2571.53|2571.53|2571.95|2571.95|2571.09|2571.09|0
1606489180000|2020-11-27 14:59:40|2571.69|2571.69|2572.3|2572.3|2572.8|2572.8|2571.69|2571.69|0
1606489190000|2020-11-27 14:59:50|2572.63|2572.63|2572.83|2572.83|2572.83|2572.83|2572.63|2572.63|0
1606489200000|2020-11-27 15:00:00|2572.88|2572.88|2571.99|2571.99|2572.88|2572.88|2571.64|2571.64|0
1606489210000|2020-11-27 15:00:10|2572.16|2572.16|2572.18|2572.18|2572.53|2572.53|2572.16|2572.16|0
1606489220000|2020-11-27 15:00:20|2572.51|2572.51|2572.06|2572.06|2572.51|2572.51|2572.06|2572.06|0
1606489230000|2020-11-27 15:00:30|2572.01|2572.01|2572.26|2572.26|2572.26|2572.26|2571.83|2571.83|0
1606489240000|2020-11-27 15:00:40|2572.54|2572.54|2573.31|2573.31|2573.31|2573.31|2572.54|2572.54|0
1606489250000|2020-11-27 15:00:50|2573.15|2573.15|2572.98|2572.98|2573.15|2573.15|2572.81|2572.81|0
1606489260000|2020-11-27 15:01:00|2572.81|2572.81|2573.31|2573.31|2573.31|2573.31|2572.81|2572.81|0
1606489270000|2020-11-27 15:01:10|2573.26|2573.26|2574.53|2574.53|2574.53|2574.53|2573.26|2573.26|0
1606489280000|2020-11-27 15:01:20|2574.7|2574.7|2575.65|2575.65|2575.65|2575.65|2574.7|2574.7|0
1606489290000|2020-11-27 15:01:30|2575.82|2575.82|2574.32|2574.32|2575.82|2575.82|2574.32|2574.32|0
1606489300000|2020-11-27 15:01:40|2574.48|2574.48|2574.53|2574.53|2574.53|2574.53|2574.47|2574.47|0
1606489310000|2020-11-27 15:01:50|2574.3|2574.3|2574.08|2574.08|2574.3|2574.3|2574.08|2574.08|0
1606489320000|2020-11-27 15:02:00|2573.91|2573.91|2574.28|2574.28|2574.28|2574.28|2573.55|2573.55|0
1606489330000|2020-11-27 15:02:10|2574.45|2574.45|2573.64|2573.64|2574.45|2574.45|2573.64|2573.64|0
1606489340000|2020-11-27 15:02:20|2573.58|2573.58|2573.06|2573.06|2573.58|2573.58|2572.9|2572.9|0
1606489350000|2020-11-27 15:02:30|2573.15|2573.15|2573.38|2573.38|2573.38|2573.38|2572.79|2572.79|0
1606489360000|2020-11-27 15:02:40|2573.35|2573.35|2573.56|2573.56|2573.78|2573.78|2573.35|2573.35|0
1606489370000|2020-11-27 15:02:50|2573.51|2573.51|2573.84|2573.84|2574.17|2574.17|2573.51|2573.51|0
1606489380000|2020-11-27 15:03:00|2573.8|2573.8|2573.74|2573.74|2573.8|2573.8|2573.74|2573.74|0
1606489390000|2020-11-27 15:03:10|2573.7|2573.7|2573.03|2573.03|2573.7|2573.7|2573.03|2573.03|0
1606489400000|2020-11-27 15:03:20|2572.99|2572.99|2574.2|2574.2|2574.2|2574.2|2572.99|2572.99|0
1606489410000|2020-11-27 15:03:30|2574.53|2574.53|2575.33|2575.33|2575.33|2575.33|2574.31|2574.31|0
1606489420000|2020-11-27 15:03:40|2575.48|2575.48|2575.41|2575.41|2575.57|2575.57|2575.41|2575.41|0
1606489430000|2020-11-27 15:03:50|2575.29|2575.29|2575.5|2575.5|2575.66|2575.66|2575.29|2575.29|0
1606489440000|2020-11-27 15:04:00|2575.33|2575.33|2574.64|2574.64|2575.33|2575.33|2574.44|2574.44|0
1606489450000|2020-11-27 15:04:10|2574.58|2574.58|2574.47|2574.47|2574.64|2574.64|2574.47|2574.47|0
1606489460000|2020-11-27 15:04:20|2574.3|2574.3|2574.26|2574.26|2574.3|2574.3|2574.26|2574.26|0
1606489470000|2020-11-27 15:04:30|2574.22|2574.22|2574.67|2574.67|2574.67|2574.67|2574.22|2574.22|0
1606489480000|2020-11-27 15:04:40|2574.77|2574.77|2574.95|2574.95|2575.01|2575.01|2574.77|2574.77|0
1606489490000|2020-11-27 15:04:50|2575.12|2575.12|2575.02|2575.02|2575.12|2575.12|2575.02|2575.02|0
1606489500000|2020-11-27 15:05:00|2574.97|2574.97|2574.95|2574.95|2574.97|2574.97|2574.85|2574.85|0
1606489510000|2020-11-27 15:05:10|2574.79|2574.79|2575.11|2575.11|2575.27|2575.27|2574.79|2574.79|0
1606489520000|2020-11-27 15:05:20|2575.14|2575.14|2575.31|2575.31|2575.31|2575.31|2575.14|2575.14|0
1606489530000|2020-11-27 15:05:30|2575.4|2575.4|2575.52|2575.52|2575.69|2575.69|2575.4|2575.4|0
1606489540000|2020-11-27 15:05:40|2575.58|2575.58|2574.6|2574.6|2575.58|2575.58|2574.6|2574.6|0
1606489550000|2020-11-27 15:05:50|2574.54|2574.54|2574.37|2574.37|2574.54|2574.54|2574.37|2574.37|0
1606489560000|2020-11-27 15:06:00|2573.94|2573.94|2573.33|2573.33|2573.94|2573.94|2573.32|2573.32|0
1606489570000|2020-11-27 15:06:10|2573.27|2573.27|2573.61|2573.61|2573.61|2573.61|2573.27|2573.27|0
1606489580000|2020-11-27 15:06:20|2573.44|2573.44|2573.32|2573.32|2573.44|2573.44|2573.32|2573.32|0
1606489590000|2020-11-27 15:06:30|2573.49|2573.49|2572.92|2572.92|2573.49|2573.49|2572.76|2572.76|0
1606489600000|2020-11-27 15:06:40|2572.87|2572.87|2572.67|2572.67|2572.87|2572.87|2572.5|2572.5|0
1606489610000|2020-11-27 15:06:50|2572.5|2572.5|2572|2572|2572.5|2572.5|2572|2572|0
1606489620000|2020-11-27 15:07:00|2572.17|2572.17|2572.64|2572.64|2572.72|2572.72|2572.17|2572.17|0
1606489630000|2020-11-27 15:07:10|2572.53|2572.53|2572.87|2572.87|2572.92|2572.92|2572.53|2572.53|0
1606489650000|2020-11-27 15:07:30|2573.03|2573.03|2573.18|2573.18|2573.2|2573.2|2573.03|2573.03|0
1606489660000|2020-11-27 15:07:40|2573.28|2573.28|2574.66|2574.66|2574.66|2574.66|2573.28|2573.28|0
1606489670000|2020-11-27 15:07:50|2574.61|2574.61|2574.95|2574.95|2574.95|2574.95|2574.61|2574.61|0
1606489680000|2020-11-27 15:08:00|2575.08|2575.08|2575.5|2575.5|2575.5|2575.5|2575.08|2575.08|0
1606489690000|2020-11-27 15:08:10|2575.61|2575.61|2577.26|2577.26|2577.26|2577.26|2575.61|2575.61|0
1606489700000|2020-11-27 15:08:20|2577.29|2577.29|2577.83|2577.83|2578.11|2578.11|2577.29|2577.29|0
1606489710000|2020-11-27 15:08:30|2577.89|2577.89|2577.03|2577.03|2577.89|2577.89|2577.03|2577.03|0
1606489720000|2020-11-27 15:08:40|2577.53|2577.53|2577.52|2577.52|2577.75|2577.75|2577.46|2577.46|0
1606489730000|2020-11-27 15:08:50|2577.48|2577.48|2578.14|2578.14|2578.19|2578.19|2577.48|2577.48|0
1606489740000|2020-11-27 15:09:00|2578.18|2578.18|2578.55|2578.55|2578.55|2578.55|2578.18|2578.18|0
1606489750000|2020-11-27 15:09:10|2578.54|2578.54|2578.87|2578.87|2578.98|2578.98|2578.48|2578.48|0
1606489760000|2020-11-27 15:09:20|2578.7|2578.7|2579.09|2579.09|2579.26|2579.26|2578.7|2578.7|0
1606489770000|2020-11-27 15:09:30|2579.3|2579.3|2579.55|2579.55|2579.99|2579.99|2579.3|2579.3|0
1606489780000|2020-11-27 15:09:40|2579.49|2579.49|2578.63|2578.63|2579.49|2579.49|2578.63|2578.63|0
1606489790000|2020-11-27 15:09:50|2578.8|2578.8|2578.47|2578.47|2578.97|2578.97|2578.47|2578.47|0
1606489800000|2020-11-27 15:10:00|2578.43|2578.43|2577.06|2577.06|2578.43|2578.43|2577.06|2577.06|0
1606489810000|2020-11-27 15:10:10|2577.22|2577.22|2577.22|2577.22|2577.22|2577.22|2577.22|2577.22|0
1606489820000|2020-11-27 15:10:20|2577.17|2577.17|2577.33|2577.33|2577.33|2577.33|2577.17|2577.17|0
1606489830000|2020-11-27 15:10:30|2577.37|2577.37|2578.29|2578.29|2578.41|2578.41|2577.37|2577.37|0
1606489840000|2020-11-27 15:10:40|2578.18|2578.18|2578.14|2578.14|2578.18|2578.18|2578.14|2578.14|0
1606489850000|2020-11-27 15:10:50|2577.64|2577.64|2578.39|2578.39|2578.39|2578.39|2577.64|2577.64|0
1606489860000|2020-11-27 15:11:00|2578.5|2578.5|2578.62|2578.62|2578.62|2578.62|2578.34|2578.34|0
1606489870000|2020-11-27 15:11:10|2578.56|2578.56|2579.34|2579.34|2579.34|2579.34|2578.56|2578.56|0
1606489880000|2020-11-27 15:11:20|2579.68|2579.68|2579.88|2579.88|2579.88|2579.88|2579.55|2579.55|0
1606489890000|2020-11-27 15:11:30|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|0
1606489900000|2020-11-27 15:11:40|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2579.97|2579.97|0
1606489910000|2020-11-27 15:11:50|2580.07|2580.07|2580.09|2580.09|2580.13|2580.13|2580.07|2580.07|0
1606489920000|2020-11-27 15:12:00|2579.92|2579.92|2578.64|2578.64|2579.92|2579.92|2578.64|2578.64|0
1606489930000|2020-11-27 15:12:10|2578.59|2578.59|2578.54|2578.54|2578.59|2578.59|2578.54|2578.54|0
1606489940000|2020-11-27 15:12:20|2578.7|2578.7|2577.98|2577.98|2578.81|2578.81|2577.81|2577.81|0
1606489950000|2020-11-27 15:12:30|2577.81|2577.81|2577.28|2577.28|2577.82|2577.82|2577.28|2577.28|0
1606489960000|2020-11-27 15:12:40|2577.09|2577.09|2577.43|2577.43|2577.43|2577.43|2577.01|2577.01|0
1606489970000|2020-11-27 15:12:50|2577.39|2577.39|2577.19|2577.19|2577.39|2577.39|2577.1|2577.1|0
1606489980000|2020-11-27 15:13:00|2577.13|2577.13|2576.81|2576.81|2577.13|2577.13|2576.64|2576.64|0
1606489990000|2020-11-27 15:13:10|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|0
1606490000000|2020-11-27 15:13:20|2576.53|2576.53|2576.53|2576.53|2576.59|2576.59|2576.47|2576.47|0
1606490010000|2020-11-27 15:13:30|2576.47|2576.47|2577.2|2577.2|2577.2|2577.2|2576.47|2576.47|0
1606490020000|2020-11-27 15:13:40|2577.37|2577.37|2577.03|2577.03|2577.37|2577.37|2577.03|2577.03|0
1606490030000|2020-11-27 15:13:50|2576.8|2576.8|2576.35|2576.35|2576.8|2576.8|2576.35|2576.35|0
1606490040000|2020-11-27 15:14:00|2576.64|2576.64|2576.96|2576.96|2576.96|2576.96|2576.52|2576.52|0
1606490050000|2020-11-27 15:14:10|2576.8|2576.8|2576.69|2576.69|2576.8|2576.8|2576.63|2576.63|0
1606490070000|2020-11-27 15:14:30|2577.41|2577.41|2577.58|2577.58|2577.58|2577.58|2577.36|2577.36|0
1606490080000|2020-11-27 15:14:40|2577.7|2577.7|2578.15|2578.15|2578.15|2578.15|2577.7|2577.7|0
1606490090000|2020-11-27 15:14:50|2578.21|2578.21|2579.17|2579.17|2579.17|2579.17|2578.21|2578.21|0
1606490100000|2020-11-27 15:15:00|2579|2579|2578.34|2578.34|2579|2579|2577.93|2577.93|0
1606490110000|2020-11-27 15:15:10|2578.23|2578.23|2578.19|2578.19|2578.23|2578.23|2578.19|2578.19|0
1606490120000|2020-11-27 15:15:20|2578.03|2578.03|2576.8|2576.8|2578.04|2578.04|2576.8|2576.8|0
1606490130000|2020-11-27 15:15:30|2576.96|2576.96|2576.84|2576.84|2576.96|2576.96|2576.84|2576.84|0
1606490140000|2020-11-27 15:15:40|2576.9|2576.9|2577.33|2577.33|2577.33|2577.33|2576.9|2576.9|0
1606490150000|2020-11-27 15:15:50|2577.67|2577.67|2577.56|2577.56|2577.67|2577.67|2577.5|2577.5|0
1606490160000|2020-11-27 15:16:00|2577.5|2577.5|2576.77|2576.77|2577.5|2577.5|2576.77|2576.77|0
1606490170000|2020-11-27 15:16:10|2576.6|2576.6|2576.5|2576.5|2576.83|2576.83|2576.5|2576.5|0
1606490180000|2020-11-27 15:16:20|2576.42|2576.42|2576.57|2576.57|2576.74|2576.74|2576.37|2576.37|0
1606490190000|2020-11-27 15:16:30|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|0
1606490200000|2020-11-27 15:16:40|2576.85|2576.85|2577|2577|2577|2577|2576.85|2576.85|0
1606490210000|2020-11-27 15:16:50|2577.12|2577.12|2577.29|2577.29|2577.29|2577.29|2577.12|2577.12|0
1606490220000|2020-11-27 15:17:00|2577.33|2577.33|2578|2578|2578|2578|2577.18|2577.18|0
1606490230000|2020-11-27 15:17:10|2577.96|2577.96|2575.48|2575.48|2577.96|2577.96|2575.48|2575.48|0
1606490240000|2020-11-27 15:17:20|2575.3|2575.3|2575.92|2575.92|2575.98|2575.98|2575.3|2575.3|0
1606490250000|2020-11-27 15:17:30|2575.88|2575.88|2575|2575|2575.88|2575.88|2575|2575|0
1606490260000|2020-11-27 15:17:40|2574.96|2574.96|2574.68|2574.68|2574.96|2574.96|2574.68|2574.68|0
1606490270000|2020-11-27 15:17:50|2574.85|2574.85|2574.89|2574.89|2574.89|2574.89|2574.85|2574.85|0
1606490290000|2020-11-27 15:18:10|2574.86|2574.86|2575.03|2575.03|2575.03|2575.03|2574.86|2574.86|0
1606490300000|2020-11-27 15:18:20|2574.91|2574.91|2575.01|2575.01|2575.03|2575.03|2574.91|2574.91|0
1606490310000|2020-11-27 15:18:30|2574.97|2574.97|2575.14|2575.14|2575.14|2575.14|2574.97|2574.97|0
1606490320000|2020-11-27 15:18:40|2575.09|2575.09|2574.91|2574.91|2575.09|2575.09|2574.91|2574.91|0
1606490330000|2020-11-27 15:18:50|2574.74|2574.74|2573.27|2573.27|2574.74|2574.74|2573.26|2573.26|0
1606490340000|2020-11-27 15:19:00|2573.32|2573.32|2573.21|2573.21|2573.32|2573.32|2573.21|2573.21|0
1606490350000|2020-11-27 15:19:10|2573.15|2573.15|2573.23|2573.23|2573.32|2573.32|2573.15|2573.15|0
1606490360000|2020-11-27 15:19:20|2573.18|2573.18|2573.18|2573.18|2573.18|2573.18|2573.18|2573.18|0
1606490370000|2020-11-27 15:19:30|2573.23|2573.23|2573.46|2573.46|2573.46|2573.46|2573.07|2573.07|0
1606490380000|2020-11-27 15:19:40|2573.57|2573.57|2573.19|2573.19|2573.57|2573.57|2573.19|2573.19|0
1606490390000|2020-11-27 15:19:50|2573.23|2573.23|2575.04|2575.04|2575.04|2575.04|2573.23|2573.23|0
1606490400000|2020-11-27 15:20:00|2575.2|2575.2|2575.12|2575.12|2575.2|2575.2|2575.01|2575.01|0
1606490410000|2020-11-27 15:20:10|2574.79|2574.79|2574.33|2574.33|2575.08|2575.08|2574.33|2574.33|0
1606490420000|2020-11-27 15:20:20|2574.16|2574.16|2574.33|2574.33|2574.33|2574.33|2574.16|2574.16|0
1606490430000|2020-11-27 15:20:30|2574.27|2574.27|2574.55|2574.55|2574.55|2574.55|2574.16|2574.16|0
1606490440000|2020-11-27 15:20:40|2574.67|2574.67|2574.71|2574.71|2574.76|2574.76|2574.61|2574.61|0
1606490450000|2020-11-27 15:20:50|2574.62|2574.62|2575.53|2575.53|2575.53|2575.53|2574.62|2574.62|0
1606490460000|2020-11-27 15:21:00|2575.57|2575.57|2575.42|2575.42|2575.59|2575.59|2575.42|2575.42|0
1606490470000|2020-11-27 15:21:10|2575.37|2575.37|2575.32|2575.32|2575.59|2575.59|2575.32|2575.32|0
1606490480000|2020-11-27 15:21:20|2575.16|2575.16|2575.12|2575.12|2575.22|2575.22|2575.12|2575.12|0
1606490490000|2020-11-27 15:21:30|2575.03|2575.03|2574.66|2574.66|2575.03|2575.03|2574.66|2574.66|0
1606490500000|2020-11-27 15:21:40|2574.49|2574.49|2574.26|2574.26|2574.49|2574.49|2574.26|2574.26|0
1606490510000|2020-11-27 15:21:50|2574.09|2574.09|2574.41|2574.41|2574.41|2574.41|2574.02|2574.02|0
1606490520000|2020-11-27 15:22:00|2574.25|2574.25|2573.15|2573.15|2574.25|2574.25|2573.15|2573.15|0
1606490530000|2020-11-27 15:22:10|2573.09|2573.09|2572.31|2572.31|2573.09|2573.09|2572.31|2572.31|0
1606490540000|2020-11-27 15:22:20|2572.15|2572.15|2572.56|2572.56|2572.56|2572.56|2572|2572|0
1606490550000|2020-11-27 15:22:30|2572.45|2572.45|2572.62|2572.62|2572.62|2572.62|2572.23|2572.23|0
1606490560000|2020-11-27 15:22:40|2573.04|2573.04|2573.25|2573.25|2573.36|2573.36|2573.03|2573.03|0
1606490570000|2020-11-27 15:22:50|2573.21|2573.21|2573.38|2573.38|2573.38|2573.38|2572.88|2572.88|0
1606490580000|2020-11-27 15:23:00|2573.36|2573.36|2573.01|2573.01|2573.4|2573.4|2573.01|2573.01|0
1606490590000|2020-11-27 15:23:10|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|0
1606490600000|2020-11-27 15:23:20|2572.99|2572.99|2571.78|2571.78|2572.99|2572.99|2571.78|2571.78|0
1606490610000|2020-11-27 15:23:30|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|0
1606490620000|2020-11-27 15:23:40|2571.87|2571.87|2572.81|2572.81|2572.81|2572.81|2571.87|2571.87|0
1606490630000|2020-11-27 15:23:50|2572.87|2572.87|2572.19|2572.19|2572.98|2572.98|2572.19|2572.19|0
1606490640000|2020-11-27 15:24:00|2571.74|2571.74|2571.76|2571.76|2571.82|2571.82|2571.74|2571.74|0
1606490650000|2020-11-27 15:24:10|2571.71|2571.71|2571.75|2571.75|2571.76|2571.76|2571.71|2571.71|0
1606490660000|2020-11-27 15:24:20|2571.79|2571.79|2571.64|2571.64|2571.92|2571.92|2571.64|2571.64|0
1606490670000|2020-11-27 15:24:30|2571.7|2571.7|2572.03|2572.03|2572.03|2572.03|2571.7|2571.7|0
1606490680000|2020-11-27 15:24:40|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|0
1606490690000|2020-11-27 15:24:50|2572.15|2572.15|2572.21|2572.21|2572.21|2572.21|2572.03|2572.03|0
1606490700000|2020-11-27 15:25:00|2571.79|2571.79|2571.72|2571.72|2571.79|2571.79|2571.72|2571.72|0
1606490710000|2020-11-27 15:25:10|2571.55|2571.55|2572.43|2572.43|2572.43|2572.43|2571.55|2571.55|0
1606490720000|2020-11-27 15:25:20|2572.59|2572.59|2572.49|2572.49|2572.59|2572.59|2572.31|2572.31|0
1606490730000|2020-11-27 15:25:30|2572.15|2572.15|2572.11|2572.11|2572.15|2572.15|2571.71|2571.71|0
1606490740000|2020-11-27 15:25:40|2572.28|2572.28|2572.32|2572.32|2572.36|2572.36|2572.28|2572.28|0
1606490750000|2020-11-27 15:25:50|2572.37|2572.37|2572.3|2572.3|2572.37|2572.37|2572.21|2572.21|0
1606490760000|2020-11-27 15:26:00|2572.14|2572.14|2571.98|2571.98|2572.14|2572.14|2571.98|2571.98|0
1606490770000|2020-11-27 15:26:10|2572.03|2572.03|2571.65|2571.65|2572.03|2572.03|2571.65|2571.65|0
1606490780000|2020-11-27 15:26:20|2571.99|2571.99|2572.59|2572.59|2572.98|2572.98|2571.99|2571.99|0
1606490790000|2020-11-27 15:26:30|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|0
1606490800000|2020-11-27 15:26:40|2572.64|2572.64|2572.75|2572.75|2572.75|2572.75|2572.64|2572.64|0
1606490810000|2020-11-27 15:26:50|2572.59|2572.59|2572.53|2572.53|2572.59|2572.59|2572.53|2572.53|0
1606490820000|2020-11-27 15:27:00|2572.36|2572.36|2572.4|2572.4|2572.4|2572.4|2572.06|2572.06|0
1606490830000|2020-11-27 15:27:10|2572.34|2572.34|2572.3|2572.3|2572.34|2572.34|2572.26|2572.26|0
1606490840000|2020-11-27 15:27:20|2572.23|2572.23|2571.77|2571.77|2572.23|2572.23|2571.77|2571.77|0
1606490850000|2020-11-27 15:27:30|2571.61|2571.61|2571.63|2571.63|2571.72|2571.72|2571.55|2571.55|0
1606490860000|2020-11-27 15:27:40|2571.57|2571.57|2570.55|2570.55|2571.57|2571.57|2570.55|2570.55|0
1606490870000|2020-11-27 15:27:50|2570.72|2570.72|2571.15|2571.15|2571.15|2571.15|2570.72|2570.72|0
1606490880000|2020-11-27 15:28:00|2571.21|2571.21|2571.12|2571.12|2571.21|2571.21|2571.05|2571.05|0
1606490890000|2020-11-27 15:28:10|2571.07|2571.07|2571.35|2571.35|2571.35|2571.35|2571.07|2571.07|0
1606490900000|2020-11-27 15:28:20|2571.4|2571.4|2571.4|2571.4|2571.4|2571.4|2571.4|2571.4|0
1606490910000|2020-11-27 15:28:30|2571.35|2571.35|2571.34|2571.34|2571.51|2571.51|2571.01|2571.01|0
1606490920000|2020-11-27 15:28:40|2571.29|2571.29|2570.84|2570.84|2571.29|2571.29|2570.67|2570.67|0
1606490930000|2020-11-27 15:28:50|2570.95|2570.95|2572.01|2572.01|2572.01|2572.01|2570.91|2570.91|0
1606490940000|2020-11-27 15:29:00|2571.96|2571.96|2571.92|2571.92|2572|2572|2571.9|2571.9|0
1606490950000|2020-11-27 15:29:10|2572.09|2572.09|2572.47|2572.47|2572.47|2572.47|2572.08|2572.08|0
1606490960000|2020-11-27 15:29:20|2572.64|2572.64|2573.05|2573.05|2573.05|2573.05|2572.64|2572.64|0
1606490970000|2020-11-27 15:29:30|2572.99|2572.99|2573.21|2573.21|2573.32|2573.32|2572.99|2572.99|0
1606490980000|2020-11-27 15:29:40|2573.04|2573.04|2572.93|2572.93|2573.04|2573.04|2572.93|2572.93|0
1606490990000|2020-11-27 15:29:50|2572.94|2572.94|2572.49|2572.49|2572.94|2572.94|2572.49|2572.49|0
1606491000000|2020-11-27 15:30:00|2572.43|2572.43|2571.78|2571.78|2572.43|2572.43|2571.73|2571.73|0
1606491010000|2020-11-27 15:30:10|2571.62|2571.62|2571.04|2571.04|2571.62|2571.62|2571.04|2571.04|0
1606491020000|2020-11-27 15:30:20|2570.87|2570.87|2570.83|2570.83|2570.87|2570.87|2570.83|2570.83|0
1606491030000|2020-11-27 15:30:30|2570.77|2570.77|2570.55|2570.55|2570.77|2570.77|2570.55|2570.55|0
1606491040000|2020-11-27 15:30:40|2570.5|2570.5|2569.8|2569.8|2570.55|2570.55|2569.8|2569.8|0
1606491060000|2020-11-27 15:31:00|2569.85|2569.85|2569.69|2569.69|2569.85|2569.85|2569.69|2569.69|0
1606491070000|2020-11-27 15:31:10|2569.75|2569.75|2570.08|2570.08|2570.36|2570.36|2569.75|2569.75|0
1606491080000|2020-11-27 15:31:20|2569.86|2569.86|2569.27|2569.27|2569.86|2569.86|2569.27|2569.27|0
1606491090000|2020-11-27 15:31:30|2569.21|2569.21|2569.27|2569.27|2569.38|2569.38|2569.21|2569.21|0
1606491100000|2020-11-27 15:31:40|2569.19|2569.19|2568.79|2568.79|2569.19|2569.19|2568.69|2568.69|0
1606491110000|2020-11-27 15:31:50|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|2568.76|0
1606491120000|2020-11-27 15:32:00|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|0
1606491130000|2020-11-27 15:32:10|2568.76|2568.76|2568.98|2568.98|2568.98|2568.98|2568.71|2568.71|0
1606491140000|2020-11-27 15:32:20|2569.11|2569.11|2569.76|2569.76|2569.76|2569.76|2569.11|2569.11|0
1606491150000|2020-11-27 15:32:30|2569.71|2569.71|2569.78|2569.78|2569.78|2569.78|2569.71|2569.71|0
1606491170000|2020-11-27 15:32:50|2569.55|2569.55|2569.14|2569.14|2569.66|2569.66|2569.02|2569.02|0
1606491180000|2020-11-27 15:33:00|2569.02|2569.02|2569.12|2569.12|2569.12|2569.12|2569.02|2569.02|0
1606491190000|2020-11-27 15:33:10|2569.17|2569.17|2570.1|2570.1|2570.1|2570.1|2569.17|2569.17|0
1606491200000|2020-11-27 15:33:20|2570.26|2570.26|2570.49|2570.49|2570.49|2570.49|2570.26|2570.26|0
1606491210000|2020-11-27 15:33:30|2570.52|2570.52|2570.6|2570.6|2570.6|2570.6|2570.52|2570.52|0
1606491220000|2020-11-27 15:33:40|2570.65|2570.65|2570.92|2570.92|2570.96|2570.96|2570.65|2570.65|0
1606491230000|2020-11-27 15:33:50|2570.86|2570.86|2570.21|2570.21|2570.86|2570.86|2570.21|2570.21|0
1606491240000|2020-11-27 15:34:00|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|0
1606491250000|2020-11-27 15:34:10|2570.04|2570.04|2569.73|2569.73|2570.04|2570.04|2569.67|2569.67|0
1606491260000|2020-11-27 15:34:20|2569.68|2569.68|2569.01|2569.01|2569.68|2569.68|2569.01|2569.01|0
1606491270000|2020-11-27 15:34:30|2568.9|2568.9|2568.69|2568.69|2568.9|2568.9|2568.69|2568.69|0
1606491280000|2020-11-27 15:34:40|2568.73|2568.73|2568.83|2568.83|2568.83|2568.83|2568.73|2568.73|0
1606491290000|2020-11-27 15:34:50|2568.55|2568.55|2568.35|2568.35|2568.55|2568.55|2568.35|2568.35|0
1606491300000|2020-11-27 15:35:00|2568.23|2568.23|2568.78|2568.78|2568.78|2568.78|2568.17|2568.17|0
1606491310000|2020-11-27 15:35:10|2568.86|2568.86|2569.19|2569.19|2569.19|2569.19|2568.7|2568.7|0
1606491320000|2020-11-27 15:35:20|2569.23|2569.23|2570.62|2570.62|2570.62|2570.62|2569.23|2569.23|0
1606491330000|2020-11-27 15:35:30|2570.79|2570.79|2571.05|2571.05|2571.05|2571.05|2570.79|2570.79|0
1606491340000|2020-11-27 15:35:40|2570.99|2570.99|2571.63|2571.63|2571.63|2571.63|2570.99|2570.99|0
1606491350000|2020-11-27 15:35:50|2571.69|2571.69|2572.17|2572.17|2572.17|2572.17|2571.67|2571.67|0
1606491360000|2020-11-27 15:36:00|2572.23|2572.23|2572.32|2572.32|2572.32|2572.32|2572.23|2572.23|0
1606491370000|2020-11-27 15:36:10|2572.57|2572.57|2572.88|2572.88|2572.88|2572.88|2572.57|2572.57|0
1606491380000|2020-11-27 15:36:20|2573.05|2573.05|2572.64|2572.64|2573.05|2573.05|2572.64|2572.64|0
1606491390000|2020-11-27 15:36:30|2572.81|2572.81|2572.8|2572.8|2572.81|2572.81|2572.8|2572.8|0
1606491400000|2020-11-27 15:36:40|2572.63|2572.63|2572.58|2572.58|2572.63|2572.63|2572.42|2572.42|0
1606491410000|2020-11-27 15:36:50|2572.47|2572.47|2572.41|2572.41|2572.47|2572.47|2572.41|2572.41|0
1606491420000|2020-11-27 15:37:00|2572.36|2572.36|2571.22|2571.22|2572.36|2572.36|2571.22|2571.22|0
1606491430000|2020-11-27 15:37:10|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|0
1606491440000|2020-11-27 15:37:20|2571.54|2571.54|2571.82|2571.82|2571.82|2571.82|2571.54|2571.54|0
1606491450000|2020-11-27 15:37:30|2571.76|2571.76|2571.5|2571.5|2571.76|2571.76|2571.5|2571.5|0
1606491460000|2020-11-27 15:37:40|2571.55|2571.55|2571.38|2571.38|2571.55|2571.55|2571.21|2571.21|0
1606491470000|2020-11-27 15:37:50|2571.55|2571.55|2571.87|2571.87|2572.03|2572.03|2571.55|2571.55|0
1606491480000|2020-11-27 15:38:00|2571.91|2571.91|2572|2572|2572|2572|2571.8|2571.8|0
1606491490000|2020-11-27 15:38:10|2572.11|2572.11|2572.78|2572.78|2572.78|2572.78|2572.11|2572.11|0
1606491500000|2020-11-27 15:38:20|2572.79|2572.79|2572.72|2572.72|2572.79|2572.79|2572.62|2572.62|0
1606491510000|2020-11-27 15:38:30|2572.68|2572.68|2572.4|2572.4|2572.68|2572.68|2572.4|2572.4|0
1606491520000|2020-11-27 15:38:40|2572.37|2572.37|2572.83|2572.83|2572.83|2572.83|2572.33|2572.33|0
1606491530000|2020-11-27 15:38:50|2572.99|2572.99|2572.98|2572.98|2573.15|2573.15|2572.98|2572.98|0
1606491540000|2020-11-27 15:39:00|2573.15|2573.15|2572.23|2572.23|2573.15|2573.15|2572.23|2572.23|0
1606491550000|2020-11-27 15:39:10|2572.4|2572.4|2571.81|2571.81|2572.4|2572.4|2571.81|2571.81|0
1606491560000|2020-11-27 15:39:20|2571.65|2571.65|2572.15|2572.15|2572.15|2572.15|2571.65|2571.65|0
1606491570000|2020-11-27 15:39:30|2571.98|2571.98|2571.18|2571.18|2571.98|2571.98|2571.18|2571.18|0
1606491580000|2020-11-27 15:39:40|2571.13|2571.13|2570.68|2570.68|2571.13|2571.13|2570.68|2570.68|0
1606491590000|2020-11-27 15:39:50|2570.6|2570.6|2571.24|2571.24|2571.24|2571.24|2570.6|2570.6|0
1606491600000|2020-11-27 15:40:00|2571.3|2571.3|2570.67|2570.67|2571.3|2571.3|2570.67|2570.67|0
1606491610000|2020-11-27 15:40:10|2570.84|2570.84|2570.74|2570.74|2570.93|2570.93|2570.74|2570.74|0
1606491620000|2020-11-27 15:40:20|2570.68|2570.68|2570.45|2570.45|2570.68|2570.68|2570.45|2570.45|0
1606491630000|2020-11-27 15:40:30|2570.34|2570.34|2570.31|2570.31|2570.34|2570.34|2570.28|2570.28|0
1606491640000|2020-11-27 15:40:40|2570.37|2570.37|2569.87|2569.87|2570.37|2570.37|2569.87|2569.87|0
1606491650000|2020-11-27 15:40:50|2569.93|2569.93|2569.83|2569.83|2569.93|2569.93|2569.6|2569.6|0
1606491660000|2020-11-27 15:41:00|2569.93|2569.93|2570.15|2570.15|2570.15|2570.15|2569.93|2569.93|0
1606491670000|2020-11-27 15:41:10|2570.18|2570.18|2570.12|2570.12|2570.18|2570.18|2570.12|2570.12|0
1606491680000|2020-11-27 15:41:20|2570.06|2570.06|2570.14|2570.14|2570.19|2570.19|2570.05|2570.05|0
1606491690000|2020-11-27 15:41:30|2570.08|2570.08|2569.86|2569.86|2570.08|2570.08|2569.86|2569.86|0
1606491700000|2020-11-27 15:41:40|2569.83|2569.83|2569.54|2569.54|2569.83|2569.83|2569.54|2569.54|0
1606491710000|2020-11-27 15:41:50|2569.5|2569.5|2569.53|2569.53|2569.53|2569.53|2569.5|2569.5|0
1606491720000|2020-11-27 15:42:00|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|0
1606491730000|2020-11-27 15:42:10|2569.73|2569.73|2569.83|2569.83|2569.83|2569.83|2569.73|2569.73|0
1606491740000|2020-11-27 15:42:20|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|0
1606491750000|2020-11-27 15:42:30|2569.62|2569.62|2569.26|2569.26|2569.62|2569.62|2569.26|2569.26|0
1606491760000|2020-11-27 15:42:40|2569.21|2569.21|2568.25|2568.25|2569.21|2569.21|2568.25|2568.25|0
1606491770000|2020-11-27 15:42:50|2568.09|2568.09|2567.91|2567.91|2568.09|2568.09|2567.87|2567.87|0
1606491780000|2020-11-27 15:43:00|2567.87|2567.87|2567.5|2567.5|2567.87|2567.87|2567.5|2567.5|0
1606491790000|2020-11-27 15:43:10|2567.46|2567.46|2567.42|2567.42|2567.48|2567.48|2567.1|2567.1|0
1606491800000|2020-11-27 15:43:20|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|2567.37|0
1606491810000|2020-11-27 15:43:30|2567.42|2567.42|2567.26|2567.26|2567.42|2567.42|2567.26|2567.26|0
1606491820000|2020-11-27 15:43:40|2567.2|2567.2|2566.94|2566.94|2567.26|2567.26|2566.94|2566.94|0
1606491830000|2020-11-27 15:43:50|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|2567.11|0
1606491840000|2020-11-27 15:44:00|2567.05|2567.05|2566.84|2566.84|2567.05|2567.05|2566.84|2566.84|0
1606491850000|2020-11-27 15:44:10|2566.9|2566.9|2566.95|2566.95|2566.95|2566.95|2566.9|2566.9|0
1606491860000|2020-11-27 15:44:20|2566.92|2566.92|2566.84|2566.84|2566.92|2566.92|2566.84|2566.84|0
1606491870000|2020-11-27 15:44:30|2566.88|2566.88|2567.67|2567.67|2567.67|2567.67|2566.85|2566.85|0
1606491880000|2020-11-27 15:44:40|2567.79|2567.79|2567.81|2567.81|2567.81|2567.81|2567.79|2567.79|0
1606491890000|2020-11-27 15:44:50|2567.98|2567.98|2568|2568|2568|2568|2567.98|2567.98|0
1606491900000|2020-11-27 15:45:00|2567.95|2567.95|2567.65|2567.65|2568|2568|2567.48|2567.48|0
1606491910000|2020-11-27 15:45:10|2567.63|2567.63|2567.38|2567.38|2567.63|2567.63|2567.38|2567.38|0
1606491920000|2020-11-27 15:45:20|2567.55|2567.55|2568.88|2568.88|2568.88|2568.88|2567.49|2567.49|0
1606491930000|2020-11-27 15:45:30|2568.72|2568.72|2568.73|2568.73|2568.73|2568.73|2568.72|2568.72|0
1606491940000|2020-11-27 15:45:40|2568.79|2568.79|2568.67|2568.67|2568.79|2568.79|2568.67|2568.67|0
1606491950000|2020-11-27 15:45:50|2568.84|2568.84|2568.89|2568.89|2568.89|2568.89|2568.73|2568.73|0
1606491960000|2020-11-27 15:46:00|2568.56|2568.56|2567.91|2567.91|2568.56|2568.56|2567.91|2567.91|0
1606491970000|2020-11-27 15:46:10|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|0
1606491980000|2020-11-27 15:46:20|2567.8|2567.8|2566.75|2566.75|2567.8|2567.8|2566.75|2566.75|0
1606491990000|2020-11-27 15:46:30|2566.63|2566.63|2566.53|2566.53|2566.63|2566.63|2566.53|2566.53|0
1606492000000|2020-11-27 15:46:40|2566.54|2566.54|2566.86|2566.86|2566.86|2566.86|2566.54|2566.54|0
1606492010000|2020-11-27 15:46:50|2566.97|2566.97|2567.42|2567.42|2567.42|2567.42|2566.97|2566.97|0
1606492020000|2020-11-27 15:47:00|2567.24|2567.24|2567.08|2567.08|2567.24|2567.24|2567.08|2567.08|0
1606492030000|2020-11-27 15:47:10|2567.19|2567.19|2567.24|2567.24|2567.24|2567.24|2567.19|2567.19|0
1606492040000|2020-11-27 15:47:20|2567.12|2567.12|2566.92|2566.92|2567.12|2567.12|2566.92|2566.92|0
1606492050000|2020-11-27 15:47:30|2566.86|2566.86|2566.55|2566.55|2567.03|2567.03|2566.55|2566.55|0
1606492060000|2020-11-27 15:47:40|2566.44|2566.44|2566.61|2566.61|2566.61|2566.61|2566.44|2566.44|0
1606492070000|2020-11-27 15:47:50|2566.67|2566.67|2566.84|2566.84|2566.84|2566.84|2566.67|2566.67|0
1606492080000|2020-11-27 15:48:00|2566.83|2566.83|2566.59|2566.59|2566.83|2566.83|2566.59|2566.59|0
1606492090000|2020-11-27 15:48:10|2566.63|2566.63|2566.46|2566.46|2566.63|2566.63|2566.46|2566.46|0
1606492100000|2020-11-27 15:48:20|2566.41|2566.41|2565.77|2565.77|2566.41|2566.41|2565.77|2565.77|0
1606492110000|2020-11-27 15:48:30|2565.71|2565.71|2565.85|2565.85|2565.85|2565.85|2565.7|2565.7|0
1606492120000|2020-11-27 15:48:40|2566.02|2566.02|2566.95|2566.95|2566.95|2566.95|2566.02|2566.02|0
1606492130000|2020-11-27 15:48:50|2566.79|2566.79|2566.62|2566.62|2566.84|2566.84|2566.47|2566.47|0
1606492140000|2020-11-27 15:49:00|2566.79|2566.79|2567.7|2567.7|2567.7|2567.7|2566.79|2566.79|0
1606492150000|2020-11-27 15:49:10|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|0
1606492160000|2020-11-27 15:49:20|2567.81|2567.81|2567.83|2567.83|2568.09|2568.09|2567.81|2567.81|0
1606492170000|2020-11-27 15:49:30|2567.89|2567.89|2567.75|2567.75|2568|2568|2567.75|2567.75|0
1606492190000|2020-11-27 15:49:50|2567.81|2567.81|2568.74|2568.74|2568.74|2568.74|2567.81|2567.81|0
1606492200000|2020-11-27 15:50:00|2568.76|2568.76|2567.99|2567.99|2568.76|2568.76|2567.99|2567.99|0
1606492210000|2020-11-27 15:50:10|2567.97|2567.97|2568.7|2568.7|2568.7|2568.7|2567.97|2567.97|0
1606492220000|2020-11-27 15:50:20|2568.86|2568.86|2569.01|2569.01|2569.01|2569.01|2568.86|2568.86|0
1606492240000|2020-11-27 15:50:40|2568.96|2568.96|2568.97|2568.97|2569.17|2569.17|2568.95|2568.95|0
1606492250000|2020-11-27 15:50:50|2569|2569|2568.66|2568.66|2569.11|2569.11|2568.66|2568.66|0
1606492260000|2020-11-27 15:51:00|2568.65|2568.65|2568.46|2568.46|2568.65|2568.65|2568.4|2568.4|0
1606492270000|2020-11-27 15:51:10|2568.45|2568.45|2568.98|2568.98|2568.98|2568.98|2568.45|2568.45|0
1606492280000|2020-11-27 15:51:20|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|2568.82|0
1606492290000|2020-11-27 15:51:30|2568.7|2568.7|2568.62|2568.62|2568.76|2568.76|2568.62|2568.62|0
1606492300000|2020-11-27 15:51:40|2568.61|2568.61|2568.73|2568.73|2568.77|2568.77|2568.61|2568.61|0
1606492310000|2020-11-27 15:51:50|2568.68|2568.68|2568.61|2568.61|2568.85|2568.85|2568.61|2568.61|0
1606492320000|2020-11-27 15:52:00|2568.67|2568.67|2568.89|2568.89|2568.89|2568.89|2568.67|2568.67|0
1606492330000|2020-11-27 15:52:10|2568.73|2568.73|2568.56|2568.56|2568.73|2568.73|2568.56|2568.56|0
1606492340000|2020-11-27 15:52:20|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|0
1606492350000|2020-11-27 15:52:30|2568.39|2568.39|2568.44|2568.44|2568.44|2568.44|2568.39|2568.39|0
1606492360000|2020-11-27 15:52:40|2568.28|2568.28|2568.06|2568.06|2568.28|2568.28|2568.06|2568.06|0
1606492370000|2020-11-27 15:52:50|2568|2568|2567.84|2567.84|2568|2568|2567.84|2567.84|0
1606492380000|2020-11-27 15:53:00|2567.78|2567.78|2567.35|2567.35|2567.78|2567.78|2567.35|2567.35|0
1606492390000|2020-11-27 15:53:10|2567.52|2567.52|2568.59|2568.59|2568.59|2568.59|2567.52|2567.52|0
1606492400000|2020-11-27 15:53:20|2568.7|2568.7|2568.86|2568.86|2568.86|2568.86|2568.7|2568.7|0
1606492410000|2020-11-27 15:53:30|2568.8|2568.8|2569.21|2569.21|2569.21|2569.21|2568.8|2568.8|0
1606492420000|2020-11-27 15:53:40|2569.04|2569.04|2568.93|2568.93|2569.04|2569.04|2568.93|2568.93|0
1606492430000|2020-11-27 15:53:50|2568.89|2568.89|2568.51|2568.51|2568.89|2568.89|2568.51|2568.51|0
1606492440000|2020-11-27 15:54:00|2568.45|2568.45|2568.33|2568.33|2568.45|2568.45|2568.33|2568.33|0
1606492450000|2020-11-27 15:54:10|2568.5|2568.5|2568.79|2568.79|2568.79|2568.79|2568.46|2568.46|0
1606492460000|2020-11-27 15:54:20|2568.91|2568.91|2569.07|2569.07|2569.13|2569.13|2568.91|2568.91|0
1606492470000|2020-11-27 15:54:30|2569.06|2569.06|2569.55|2569.55|2569.55|2569.55|2569.06|2569.06|0
1606492480000|2020-11-27 15:54:40|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|2569.55|2569.55|0
1606492490000|2020-11-27 15:54:50|2569.55|2569.55|2570.49|2570.49|2570.55|2570.55|2569.55|2569.55|0
1606492500000|2020-11-27 15:55:00|2570.65|2570.65|2571.69|2571.69|2571.69|2571.69|2570.65|2570.65|0
1606492510000|2020-11-27 15:55:10|2571.7|2571.7|2571.53|2571.53|2571.7|2571.7|2571.2|2571.2|0
1606492520000|2020-11-27 15:55:20|2571.47|2571.47|2571.19|2571.19|2571.47|2571.47|2571.19|2571.19|0
1606492530000|2020-11-27 15:55:30|2571.24|2571.24|2571.09|2571.09|2571.3|2571.3|2571.09|2571.09|0
1606492540000|2020-11-27 15:55:40|2570.93|2570.93|2571.12|2571.12|2571.12|2571.12|2570.93|2570.93|0
1606492550000|2020-11-27 15:55:50|2570.95|2570.95|2571.34|2571.34|2571.34|2571.34|2570.78|2570.78|0
1606492560000|2020-11-27 15:56:00|2571.01|2571.01|2570.4|2570.4|2571.01|2571.01|2570.4|2570.4|0
1606492570000|2020-11-27 15:56:10|2570.56|2570.56|2570.51|2570.51|2570.56|2570.56|2570.45|2570.45|0
1606492580000|2020-11-27 15:56:20|2570.47|2570.47|2570.91|2570.91|2570.91|2570.91|2570.25|2570.25|0
1606492590000|2020-11-27 15:56:30|2570.96|2570.96|2570.83|2570.83|2570.99|2570.99|2570.83|2570.83|0
1606492600000|2020-11-27 15:56:40|2570.66|2570.66|2570.46|2570.46|2570.66|2570.66|2570.46|2570.46|0
1606492610000|2020-11-27 15:56:50|2570.4|2570.4|2570.54|2570.54|2570.54|2570.54|2570.4|2570.4|0
1606492620000|2020-11-27 15:57:00|2570.38|2570.38|2571.15|2571.15|2571.15|2571.15|2570.38|2570.38|0
1606492630000|2020-11-27 15:57:10|2571.21|2571.21|2571.82|2571.82|2571.82|2571.82|2571.21|2571.21|0
1606492640000|2020-11-27 15:57:20|2571.66|2571.66|2571.88|2571.88|2571.88|2571.88|2571.66|2571.66|0
1606492650000|2020-11-27 15:57:30|2571.71|2571.71|2571.66|2571.66|2571.71|2571.71|2571.66|2571.66|0
1606492660000|2020-11-27 15:57:40|2571.71|2571.71|2571.92|2571.92|2571.92|2571.92|2571.71|2571.71|0
1606492670000|2020-11-27 15:57:50|2572.09|2572.09|2571.92|2571.92|2572.25|2572.25|2571.92|2571.92|0
1606492680000|2020-11-27 15:58:00|2571.98|2571.98|2572.06|2572.06|2572.06|2572.06|2571.84|2571.84|0
1606492690000|2020-11-27 15:58:10|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|0
1606492700000|2020-11-27 15:58:20|2572.25|2572.25|2572.43|2572.43|2572.43|2572.43|2572.25|2572.25|0
1606492710000|2020-11-27 15:58:30|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|0
1606492720000|2020-11-27 15:58:40|2572.76|2572.76|2572.95|2572.95|2573.12|2573.12|2572.76|2572.76|0
1606492730000|2020-11-27 15:58:50|2572.99|2572.99|2572.6|2572.6|2573.05|2573.05|2572.6|2572.6|0
1606492740000|2020-11-27 15:59:00|2572.76|2572.76|2572.58|2572.58|2572.79|2572.79|2572.58|2572.58|0
1606492750000|2020-11-27 15:59:10|2572.56|2572.56|2571.07|2571.07|2572.56|2572.56|2571.07|2571.07|0
1606492760000|2020-11-27 15:59:20|2570.9|2570.9|2570.89|2570.89|2570.9|2570.9|2570.72|2570.72|0
1606492770000|2020-11-27 15:59:30|2570.74|2570.74|2570.04|2570.04|2570.74|2570.74|2570.04|2570.04|0
1606492780000|2020-11-27 15:59:40|2569.98|2569.98|2569.22|2569.22|2569.98|2569.98|2569.22|2569.22|0
1606492790000|2020-11-27 15:59:50|2569.11|2569.11|2569.23|2569.23|2569.27|2569.27|2569.1|2569.1|0
1606492800000|2020-11-27 16:00:00|2569.17|2569.17|2568.96|2568.96|2569.17|2569.17|2568.76|2568.76|0
1606492810000|2020-11-27 16:00:10|2568.97|2568.97|2568.35|2568.35|2569.02|2569.02|2568.35|2568.35|0
1606492820000|2020-11-27 16:00:20|2568.68|2568.68|2569.48|2569.48|2569.48|2569.48|2568.62|2568.62|0
1606492830000|2020-11-27 16:00:30|2569.59|2569.59|2570.15|2570.15|2570.15|2570.15|2569.59|2569.59|0
1606492840000|2020-11-27 16:00:40|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|0
1606492850000|2020-11-27 16:00:50|2570.14|2570.14|2570.29|2570.29|2570.29|2570.29|2570.12|2570.12|0
1606492860000|2020-11-27 16:01:00|2570.39|2570.39|2570.17|2570.17|2570.44|2570.44|2570.11|2570.11|0
1606492870000|2020-11-27 16:01:10|2570.34|2570.34|2571.82|2571.82|2571.82|2571.82|2570.34|2570.34|0
1606492880000|2020-11-27 16:01:20|2571.89|2571.89|2571.44|2571.44|2571.89|2571.89|2571.28|2571.28|0
1606492890000|2020-11-27 16:01:30|2571.61|2571.61|2571.8|2571.8|2571.8|2571.8|2571.61|2571.61|0
1606492900000|2020-11-27 16:01:40|2571.92|2571.92|2572.08|2572.08|2572.08|2572.08|2571.92|2571.92|0
1606492910000|2020-11-27 16:01:50|2572.14|2572.14|2572.04|2572.04|2572.14|2572.14|2572.04|2572.04|0
1606492920000|2020-11-27 16:02:00|2572.21|2572.21|2572.43|2572.43|2572.43|2572.43|2572.19|2572.19|0
1606492930000|2020-11-27 16:02:10|2572.37|2572.37|2572.33|2572.33|2572.37|2572.37|2572.33|2572.33|0
1606492940000|2020-11-27 16:02:20|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|0
1606492950000|2020-11-27 16:02:30|2572.22|2572.22|2572.33|2572.33|2572.33|2572.33|2572.16|2572.16|0
1606492960000|2020-11-27 16:02:40|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|2572.16|2572.16|0
1606492970000|2020-11-27 16:02:50|2572.55|2572.55|2572.67|2572.67|2572.67|2572.67|2572.55|2572.55|0
1606492980000|2020-11-27 16:03:00|2572.61|2572.61|2572.08|2572.08|2572.61|2572.61|2572.08|2572.08|0
1606492990000|2020-11-27 16:03:10|2572.04|2572.04|2571.93|2571.93|2572.04|2572.04|2571.87|2571.87|0
1606493000000|2020-11-27 16:03:20|2571.88|2571.88|2571.75|2571.75|2571.88|2571.88|2571.71|2571.71|0
1606493010000|2020-11-27 16:03:30|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|0
1606493020000|2020-11-27 16:03:40|2571.64|2571.64|2571.66|2571.66|2571.7|2571.7|2571.58|2571.58|0
1606493030000|2020-11-27 16:03:50|2571.82|2571.82|2571.71|2571.71|2571.82|2571.82|2571.71|2571.71|0
1606493040000|2020-11-27 16:04:00|2571.77|2571.77|2571.6|2571.6|2571.77|2571.77|2571.6|2571.6|0
1606493050000|2020-11-27 16:04:10|2571.43|2571.43|2571.08|2571.08|2571.43|2571.43|2570.75|2570.75|0
1606493060000|2020-11-27 16:04:20|2570.92|2570.92|2571.04|2571.04|2571.06|2571.06|2570.89|2570.89|0
1606493070000|2020-11-27 16:04:30|2571.1|2571.1|2571.37|2571.37|2571.37|2571.37|2571.09|2571.09|0
1606493080000|2020-11-27 16:04:40|2571.53|2571.53|2572.1|2572.1|2572.1|2572.1|2571.53|2571.53|0
1606493090000|2020-11-27 16:04:50|2571.94|2571.94|2571.98|2571.98|2572.04|2572.04|2571.94|2571.94|0
1606493100000|2020-11-27 16:05:00|2571.76|2571.76|2570.94|2570.94|2571.76|2571.76|2570.94|2570.94|0
1606493110000|2020-11-27 16:05:10|2570.99|2570.99|2570.67|2570.67|2570.99|2570.99|2570.67|2570.67|0
1606493120000|2020-11-27 16:05:20|2570.61|2570.61|2570.74|2570.74|2570.75|2570.75|2570.61|2570.61|0
1606493130000|2020-11-27 16:05:30|2570.91|2570.91|2571.03|2571.03|2571.09|2571.09|2570.91|2570.91|0
1606493140000|2020-11-27 16:05:40|2571.2|2571.2|2571.25|2571.25|2571.25|2571.25|2571.2|2571.2|0
1606493150000|2020-11-27 16:05:50|2571.42|2571.42|2571.25|2571.25|2571.42|2571.42|2571.14|2571.14|0
1606493160000|2020-11-27 16:06:00|2571.24|2571.24|2571.24|2571.24|2571.24|2571.24|2571.22|2571.22|0
1606493170000|2020-11-27 16:06:10|2571.08|2571.08|2570.11|2570.11|2571.08|2571.08|2570.11|2570.11|0
1606493180000|2020-11-27 16:06:20|2569.92|2569.92|2569.33|2569.33|2570.09|2570.09|2569.33|2569.33|0
1606493190000|2020-11-27 16:06:30|2569.17|2569.17|2568.9|2568.9|2569.17|2569.17|2568.73|2568.73|0
1606493200000|2020-11-27 16:06:40|2569.06|2569.06|2569.01|2569.01|2569.06|2569.06|2569.01|2569.01|0
1606493210000|2020-11-27 16:06:50|2568.95|2568.95|2568.08|2568.08|2568.95|2568.95|2568.08|2568.08|0
1606493220000|2020-11-27 16:07:00|2568.02|2568.02|2567.96|2567.96|2568.02|2568.02|2567.96|2567.96|0
1606493230000|2020-11-27 16:07:10|2567.92|2567.92|2567.42|2567.42|2567.92|2567.92|2567.37|2567.37|0
1606493240000|2020-11-27 16:07:20|2567.31|2567.31|2567.48|2567.48|2567.51|2567.51|2567.28|2567.28|0
1606493250000|2020-11-27 16:07:30|2567.43|2567.43|2567.41|2567.41|2567.43|2567.43|2567.41|2567.41|0
1606493260000|2020-11-27 16:07:40|2567.37|2567.37|2567.14|2567.14|2567.37|2567.37|2567.14|2567.14|0
1606493270000|2020-11-27 16:07:50|2567.08|2567.08|2566.39|2566.39|2567.08|2567.08|2566.39|2566.39|0
1606493280000|2020-11-27 16:08:00|2566.34|2566.34|2565.95|2565.95|2566.34|2566.34|2565.95|2565.95|0
1606493290000|2020-11-27 16:08:10|2565.96|2565.96|2566.2|2566.2|2566.2|2566.2|2565.95|2565.95|0
1606493300000|2020-11-27 16:08:20|2566.16|2566.16|2565.94|2565.94|2566.17|2566.17|2565.94|2565.94|0
1606493310000|2020-11-27 16:08:30|2566|2566|2565.67|2565.67|2566|2566|2565.67|2565.67|0
1606493320000|2020-11-27 16:08:40|2565.61|2565.61|2565.19|2565.19|2565.61|2565.61|2565.19|2565.19|0
1606493330000|2020-11-27 16:08:50|2565.13|2565.13|2564.78|2564.78|2565.13|2565.13|2564.73|2564.73|0
1606493340000|2020-11-27 16:09:00|2564.59|2564.59|2563.74|2563.74|2564.59|2564.59|2563.74|2563.74|0
1606493350000|2020-11-27 16:09:10|2563.7|2563.7|2563.65|2563.65|2563.7|2563.7|2563.65|2563.65|0
1606493360000|2020-11-27 16:09:20|2563.61|2563.61|2563.27|2563.27|2563.61|2563.61|2563.27|2563.27|0
1606493370000|2020-11-27 16:09:30|2563.32|2563.32|2563.47|2563.47|2563.51|2563.51|2563.3|2563.3|0
1606493380000|2020-11-27 16:09:40|2563.3|2563.3|2563.86|2563.86|2564.19|2564.19|2563.29|2563.29|0
1606493390000|2020-11-27 16:09:50|2563.87|2563.87|2564.31|2564.31|2564.31|2564.31|2563.81|2563.81|0
1606493400000|2020-11-27 16:10:00|2564.33|2564.33|2563.77|2563.77|2564.4|2564.4|2563.77|2563.77|0
1606493410000|2020-11-27 16:10:10|2563.76|2563.76|2563.66|2563.66|2563.76|2563.76|2563.64|2563.64|0
1606493420000|2020-11-27 16:10:20|2563.62|2563.62|2564.16|2564.16|2564.22|2564.22|2563.58|2563.58|0
1606493430000|2020-11-27 16:10:30|2563.99|2563.99|2563.99|2563.99|2563.99|2563.99|2563.99|2563.99|0
1606493440000|2020-11-27 16:10:40|2564.03|2564.03|2564.34|2564.34|2564.37|2564.37|2563.86|2563.86|0
1606493450000|2020-11-27 16:10:50|2564.56|2564.56|2564.31|2564.31|2564.69|2564.69|2564.31|2564.31|0
1606493460000|2020-11-27 16:11:00|2564.2|2564.2|2564.48|2564.48|2564.59|2564.59|2564.2|2564.2|0
1606493470000|2020-11-27 16:11:10|2564.47|2564.47|2563.8|2563.8|2564.47|2564.47|2563.8|2563.8|0
1606493480000|2020-11-27 16:11:20|2563.69|2563.69|2563.69|2563.69|2563.8|2563.8|2563.69|2563.69|0
1606493490000|2020-11-27 16:11:30|2563.52|2563.52|2563.24|2563.24|2563.52|2563.52|2563.24|2563.24|0
1606493500000|2020-11-27 16:11:40|2563.2|2563.2|2563.07|2563.07|2563.2|2563.2|2563.07|2563.07|0
1606493510000|2020-11-27 16:11:50|2563.19|2563.19|2563.97|2563.97|2563.97|2563.97|2563.19|2563.19|0
1606493520000|2020-11-27 16:12:00|2564.14|2564.14|2564.16|2564.16|2564.19|2564.19|2564.14|2564.14|0
1606493530000|2020-11-27 16:12:10|2564.15|2564.15|2564.02|2564.02|2564.2|2564.2|2563.98|2563.98|0
1606493540000|2020-11-27 16:12:20|2563.91|2563.91|2563.34|2563.34|2563.91|2563.91|2563.34|2563.34|0
1606493550000|2020-11-27 16:12:30|2563.29|2563.29|2563.41|2563.41|2563.41|2563.41|2563.24|2563.24|0
1606493560000|2020-11-27 16:12:40|2563.45|2563.45|2563.45|2563.45|2563.45|2563.45|2563.17|2563.17|0
1606493570000|2020-11-27 16:12:50|2563.29|2563.29|2563.08|2563.08|2563.29|2563.29|2563.08|2563.08|0
1606493580000|2020-11-27 16:13:00|2563.12|2563.12|2563.12|2563.12|2563.12|2563.12|2563.12|2563.12|0
1606493590000|2020-11-27 16:13:10|2563.06|2563.06|2562.91|2562.91|2563.07|2563.07|2562.91|2562.91|0
1606493600000|2020-11-27 16:13:20|2563.02|2563.02|2563.19|2563.19|2563.19|2563.19|2563.02|2563.02|0
1606493610000|2020-11-27 16:13:30|2563.24|2563.24|2563.37|2563.37|2563.48|2563.48|2563.19|2563.19|0
1606493620000|2020-11-27 16:13:40|2563.21|2563.21|2563.86|2563.86|2563.86|2563.86|2563.16|2563.16|0
1606493630000|2020-11-27 16:13:50|2563.82|2563.82|2564.2|2564.2|2564.2|2564.2|2563.82|2563.82|0
1606493640000|2020-11-27 16:14:00|2564.03|2564.03|2564.59|2564.59|2564.59|2564.59|2563.98|2563.98|0
1606493650000|2020-11-27 16:14:10|2564.63|2564.63|2564.24|2564.24|2564.63|2564.63|2564.24|2564.24|0
1606493660000|2020-11-27 16:14:20|2564.57|2564.57|2564.63|2564.63|2564.63|2564.63|2564.57|2564.57|0
1606493670000|2020-11-27 16:14:30|2564.57|2564.57|2564.58|2564.58|2564.58|2564.58|2564.57|2564.57|0
1606493680000|2020-11-27 16:14:40|2564.64|2564.64|2564.96|2564.96|2564.96|2564.96|2564.64|2564.64|0
1606493690000|2020-11-27 16:14:50|2565.13|2565.13|2565.13|2565.13|2565.13|2565.13|2565.13|2565.13|0
1606493700000|2020-11-27 16:15:00|2565.07|2565.07|2564.26|2564.26|2565.07|2565.07|2564.26|2564.26|0
1606493710000|2020-11-27 16:15:10|2564.1|2564.1|2563.79|2563.79|2564.1|2564.1|2563.45|2563.45|0
1606493720000|2020-11-27 16:15:20|2563.78|2563.78|2563.66|2563.66|2563.78|2563.78|2563.66|2563.66|0
1606493730000|2020-11-27 16:15:30|2563.71|2563.71|2563.77|2563.77|2563.99|2563.99|2563.71|2563.71|0
1606493740000|2020-11-27 16:15:40|2563.94|2563.94|2564.01|2564.01|2564.05|2564.05|2563.94|2563.94|0
1606493750000|2020-11-27 16:15:50|2563.97|2563.97|2564.26|2564.26|2564.26|2564.26|2563.91|2563.91|0
1606493760000|2020-11-27 16:16:00|2564.25|2564.25|2564.47|2564.47|2564.47|2564.47|2564.25|2564.25|0
1606493770000|2020-11-27 16:16:10|2564.35|2564.35|2564.62|2564.62|2564.62|2564.62|2564.35|2564.35|0
1606493780000|2020-11-27 16:16:20|2564.66|2564.66|2564.57|2564.57|2564.66|2564.66|2564.57|2564.57|0
1606493790000|2020-11-27 16:16:30|2564.6|2564.6|2564.71|2564.71|2564.71|2564.71|2564.6|2564.6|0
1606493800000|2020-11-27 16:16:40|2564.88|2564.88|2564.71|2564.71|2564.88|2564.88|2564.59|2564.59|0
1606493810000|2020-11-27 16:16:50|2564.67|2564.67|2564.67|2564.67|2564.83|2564.83|2564.67|2564.67|0
1606493820000|2020-11-27 16:17:00|2564.83|2564.83|2565.34|2565.34|2565.34|2565.34|2564.83|2564.83|0
1606493830000|2020-11-27 16:17:10|2565.4|2565.4|2566.36|2566.36|2566.36|2566.36|2565.4|2565.4|0
1606493840000|2020-11-27 16:17:20|2566.37|2566.37|2566.05|2566.05|2566.37|2566.37|2566.05|2566.05|0
1606493850000|2020-11-27 16:17:30|2566.21|2566.21|2566.21|2566.21|2566.21|2566.21|2566.21|2566.21|0
1606493860000|2020-11-27 16:17:40|2566.16|2566.16|2566.91|2566.91|2567.02|2567.02|2566.16|2566.16|0
1606493870000|2020-11-27 16:17:50|2566.96|2566.96|2566.56|2566.56|2567|2567|2566.56|2566.56|0
1606493880000|2020-11-27 16:18:00|2566.55|2566.55|2567.5|2567.5|2567.5|2567.5|2566.55|2566.55|0
1606493890000|2020-11-27 16:18:10|2567.56|2567.56|2567.65|2567.65|2567.82|2567.82|2567.56|2567.56|0
1606493900000|2020-11-27 16:18:20|2567.82|2567.82|2567.76|2567.76|2567.89|2567.89|2567.72|2567.72|0
1606493910000|2020-11-27 16:18:30|2567.82|2567.82|2567.66|2567.66|2567.82|2567.82|2567.66|2567.66|0
1606493920000|2020-11-27 16:18:40|2567.57|2567.57|2567.53|2567.53|2567.57|2567.57|2567.26|2567.26|0
1606493930000|2020-11-27 16:18:50|2567.52|2567.52|2567.5|2567.5|2567.52|2567.52|2567.28|2567.28|0
1606493940000|2020-11-27 16:19:00|2567.55|2567.55|2567.86|2567.86|2567.86|2567.86|2567.55|2567.55|0
1606493950000|2020-11-27 16:19:10|2568.07|2568.07|2568.18|2568.18|2568.18|2568.18|2568.07|2568.07|0
1606493960000|2020-11-27 16:19:20|2567.85|2567.85|2567.92|2567.92|2567.98|2567.98|2567.81|2567.81|0
1606493970000|2020-11-27 16:19:30|2567.88|2567.88|2568.41|2568.41|2568.41|2568.41|2567.88|2567.88|0
1606493980000|2020-11-27 16:19:40|2568.52|2568.52|2568.08|2568.08|2568.52|2568.52|2567.86|2567.86|0
1606493990000|2020-11-27 16:19:50|2568.24|2568.24|2569.04|2569.04|2569.04|2569.04|2568.19|2568.19|0
1606494000000|2020-11-27 16:20:00|2569.03|2569.03|2569.04|2569.04|2569.2|2569.2|2568.7|2568.7|0
1606494010000|2020-11-27 16:20:10|2569.15|2569.15|2569.21|2569.21|2569.72|2569.72|2569.15|2569.15|0
1606494020000|2020-11-27 16:20:20|2569.38|2569.38|2569.38|2569.38|2569.38|2569.38|2568.91|2568.91|0
1606494030000|2020-11-27 16:20:30|2569.44|2569.44|2569.71|2569.71|2569.71|2569.71|2569.38|2569.38|0
1606494040000|2020-11-27 16:20:40|2569.88|2569.88|2569.82|2569.82|2570.03|2570.03|2569.76|2569.76|0
1606494050000|2020-11-27 16:20:50|2569.88|2569.88|2569.98|2569.98|2569.98|2569.98|2569.87|2569.87|0
1606494060000|2020-11-27 16:21:00|2569.81|2569.81|2569.59|2569.59|2569.87|2569.87|2569.59|2569.59|0
1606494070000|2020-11-27 16:21:10|2569.75|2569.75|2570.66|2570.66|2570.66|2570.66|2569.75|2569.75|0
1606494080000|2020-11-27 16:21:20|2570.65|2570.65|2570.81|2570.81|2570.81|2570.81|2570.65|2570.65|0
1606494090000|2020-11-27 16:21:30|2570.7|2570.7|2570.92|2570.92|2570.92|2570.92|2570.7|2570.7|0
1606494100000|2020-11-27 16:21:40|2570.76|2570.76|2571.08|2571.08|2571.14|2571.14|2570.76|2570.76|0
1606494110000|2020-11-27 16:21:50|2571.25|2571.25|2571.34|2571.34|2571.34|2571.34|2571.25|2571.25|0
1606494120000|2020-11-27 16:22:00|2571.45|2571.45|2571.08|2571.08|2571.51|2571.51|2571.08|2571.08|0
1606494130000|2020-11-27 16:22:10|2571.02|2571.02|2571.08|2571.08|2571.08|2571.08|2571.02|2571.02|0
1606494140000|2020-11-27 16:22:20|2571.03|2571.03|2570.93|2570.93|2571.03|2571.03|2570.81|2570.81|0
1606494150000|2020-11-27 16:22:30|2570.65|2570.65|2569.97|2569.97|2570.65|2570.65|2569.97|2569.97|0
1606494160000|2020-11-27 16:22:40|2569.81|2569.81|2569.99|2569.99|2570.21|2570.21|2569.81|2569.81|0
1606494170000|2020-11-27 16:22:50|2570.08|2570.08|2570.66|2570.66|2570.95|2570.95|2570.08|2570.08|0
1606494180000|2020-11-27 16:23:00|2570.55|2570.55|2570.56|2570.56|2570.6|2570.6|2570.55|2570.55|0
1606494190000|2020-11-27 16:23:10|2570.52|2570.52|2570.56|2570.56|2570.56|2570.56|2570.19|2570.19|0
1606494200000|2020-11-27 16:23:20|2570.62|2570.62|2570.97|2570.97|2570.97|2570.97|2570.62|2570.62|0
1606494210000|2020-11-27 16:23:30|2570.91|2570.91|2570.9|2570.9|2570.91|2570.91|2570.84|2570.84|0
1606494220000|2020-11-27 16:23:40|2570.73|2570.73|2570.62|2570.62|2570.73|2570.73|2570.62|2570.62|0
1606494230000|2020-11-27 16:23:50|2570.45|2570.45|2570.62|2570.62|2570.62|2570.62|2570.45|2570.45|0
1606494240000|2020-11-27 16:24:00|2570.56|2570.56|2570.5|2570.5|2570.62|2570.62|2570.5|2570.5|0
1606494250000|2020-11-27 16:24:10|2570.62|2570.62|2571.25|2571.25|2571.36|2571.36|2570.56|2570.56|0
1606494260000|2020-11-27 16:24:20|2571.26|2571.26|2571.52|2571.52|2571.53|2571.53|2571.15|2571.15|0
1606494270000|2020-11-27 16:24:30|2571.53|2571.53|2571.97|2571.97|2571.97|2571.97|2571.53|2571.53|0
1606494280000|2020-11-27 16:24:40|2572.14|2572.14|2571.58|2571.58|2572.14|2572.14|2571.58|2571.58|0
1606494290000|2020-11-27 16:24:50|2571.52|2571.52|2572.05|2572.05|2572.05|2572.05|2571.52|2571.52|0
1606494300000|2020-11-27 16:25:00|2572.22|2572.22|2572.65|2572.65|2572.65|2572.65|2571.93|2571.93|0
1606494310000|2020-11-27 16:25:10|2572.38|2572.38|2572.01|2572.01|2572.38|2572.38|2571.64|2571.64|0
1606494320000|2020-11-27 16:25:20|2571.85|2571.85|2571.9|2571.9|2572.01|2572.01|2571.85|2571.85|0
1606494330000|2020-11-27 16:25:30|2571.96|2571.96|2572.56|2572.56|2572.56|2572.56|2571.96|2571.96|0
1606494340000|2020-11-27 16:25:40|2572.51|2572.51|2573.03|2573.03|2573.03|2573.03|2572.51|2572.51|0
1606494350000|2020-11-27 16:25:50|2573.2|2573.2|2573.72|2573.72|2573.72|2573.72|2573.03|2573.03|0
1606494360000|2020-11-27 16:26:00|2573.78|2573.78|2573.84|2573.84|2574.06|2574.06|2573.72|2573.72|0
1606494370000|2020-11-27 16:26:10|2574|2574|2573.99|2573.99|2574|2574|2573.67|2573.67|0
1606494380000|2020-11-27 16:26:20|2573.88|2573.88|2573.54|2573.54|2573.88|2573.88|2573.49|2573.49|0
1606494390000|2020-11-27 16:26:30|2573.39|2573.39|2572.85|2572.85|2573.39|2573.39|2572.68|2572.68|0
1606494400000|2020-11-27 16:26:40|2572.76|2572.76|2572.28|2572.28|2572.76|2572.76|2572.28|2572.28|0
1606494410000|2020-11-27 16:26:50|2572.23|2572.23|2572.02|2572.02|2572.23|2572.23|2572.02|2572.02|0
1606494420000|2020-11-27 16:27:00|2572.14|2572.14|2572.08|2572.08|2572.14|2572.14|2572.08|2572.08|0
1606494430000|2020-11-27 16:27:10|2571.97|2571.97|2572.24|2572.24|2572.55|2572.55|2571.97|2571.97|0
1606494440000|2020-11-27 16:27:20|2572.18|2572.18|2571.42|2571.42|2572.18|2572.18|2571.42|2571.42|0
1606494450000|2020-11-27 16:27:30|2571.58|2571.58|2572.12|2572.12|2572.29|2572.29|2571.58|2571.58|0
1606494460000|2020-11-27 16:27:40|2572.23|2572.23|2572.1|2572.1|2572.29|2572.29|2571.91|2571.91|0
1606494470000|2020-11-27 16:27:50|2571.93|2571.93|2572.15|2572.15|2572.21|2572.21|2571.93|2571.93|0
1606494480000|2020-11-27 16:28:00|2572.31|2572.31|2571.64|2571.64|2572.51|2572.51|2571.64|2571.64|0
1606494490000|2020-11-27 16:28:10|2571.48|2571.48|2570.68|2570.68|2571.48|2571.48|2570.67|2570.67|0
1606494500000|2020-11-27 16:28:20|2570.51|2570.51|2570.55|2570.55|2570.72|2570.72|2570.35|2570.35|0
1606494510000|2020-11-27 16:28:30|2570.38|2570.38|2570.72|2570.72|2570.72|2570.72|2570.38|2570.38|0
1606494520000|2020-11-27 16:28:40|2570.95|2570.95|2570.11|2570.11|2570.95|2570.95|2570.11|2570.11|0
1606494530000|2020-11-27 16:28:50|2569.94|2569.94|2569.82|2569.82|2570.11|2570.11|2569.78|2569.78|0
1606494540000|2020-11-27 16:29:00|2569.8|2569.8|2569.2|2569.2|2570.13|2570.13|2569.2|2569.2|0
1606494550000|2020-11-27 16:29:10|2569.24|2569.24|2568.58|2568.58|2569.24|2569.24|2568.56|2568.56|0
1606494560000|2020-11-27 16:29:20|2568.81|2568.81|2569.65|2569.65|2569.65|2569.65|2568.69|2568.69|0
1606494570000|2020-11-27 16:29:30|2569.62|2569.62|2571.06|2571.06|2571.06|2571.06|2569.62|2569.62|0
1606494580000|2020-11-27 16:29:40|2571.08|2571.08|2571.19|2571.19|2571.52|2571.52|2570.88|2570.88|0
1606494590000|2020-11-27 16:29:50|2571.22|2571.22|2571.28|2571.28|2571.65|2571.65|2570.87|2570.87|0
1606724100000|2020-11-30 08:15:00|2539.41|2539.41|2538.2|2538.2|2539.41|2539.41|2538.12|2538.12|0
1606724110000|2020-11-30 08:15:10|2538.24|2538.24|2538.63|2538.63|2539.16|2539.16|2538.24|2538.24|0
1606724120000|2020-11-30 08:15:20|2538.54|2538.54|2538.94|2538.94|2538.94|2538.94|2538.54|2538.54|0
1606724130000|2020-11-30 08:15:30|2539.26|2539.26|2539.38|2539.38|2539.42|2539.42|2539.09|2539.09|0
1606724140000|2020-11-30 08:15:40|2539.71|2539.71|2540.95|2540.95|2540.95|2540.95|2539.71|2539.71|0
1606724150000|2020-11-30 08:15:50|2540.29|2540.29|2542.69|2542.69|2542.69|2542.69|2540.29|2540.29|0
1606724160000|2020-11-30 08:16:00|2542.86|2542.86|2542.25|2542.25|2542.86|2542.86|2542.25|2542.25|0
1606724170000|2020-11-30 08:16:10|2541.92|2541.92|2541.92|2541.92|2541.92|2541.92|2541.42|2541.42|0
1606724180000|2020-11-30 08:16:20|2542.24|2542.24|2544.23|2544.23|2544.23|2544.23|2542.24|2542.24|0
1606724190000|2020-11-30 08:16:30|2544.86|2544.86|2544.43|2544.43|2544.86|2544.86|2544.43|2544.43|0
1606724200000|2020-11-30 08:16:40|2544.27|2544.27|2539.85|2539.85|2544.74|2544.74|2539.85|2539.85|0
1606724210000|2020-11-30 08:16:50|2539.8|2539.8|2539.52|2539.52|2540.26|2540.26|2539.52|2539.52|0
1606724220000|2020-11-30 08:17:00|2539.14|2539.14|2538.43|2538.43|2539.14|2539.14|2538.01|2538.01|0
1606724230000|2020-11-30 08:17:10|2538.6|2538.6|2537.15|2537.15|2538.6|2538.6|2537.15|2537.15|0
1606724240000|2020-11-30 08:17:20|2537.2|2537.2|2536.57|2536.57|2537.2|2537.2|2536.4|2536.4|0
1606724250000|2020-11-30 08:17:30|2536.27|2536.27|2534.94|2534.94|2536.27|2536.27|2534.6|2534.6|0
1606724260000|2020-11-30 08:17:40|2534.96|2534.96|2534.82|2534.82|2534.96|2534.96|2534.8|2534.8|0
1606724270000|2020-11-30 08:17:50|2534.49|2534.49|2534.23|2534.23|2534.49|2534.49|2534.23|2534.23|0
1606724280000|2020-11-30 08:18:00|2533.97|2533.97|2534.03|2534.03|2534.03|2534.03|2533.97|2533.97|0
1606724290000|2020-11-30 08:18:10|2533.92|2533.92|2533.24|2533.24|2533.92|2533.92|2533.24|2533.24|0
1606724300000|2020-11-30 08:18:20|2533.07|2533.07|2533.18|2533.18|2533.18|2533.18|2533.07|2533.07|0
1606724310000|2020-11-30 08:18:30|2533.46|2533.46|2531.41|2531.41|2533.46|2533.46|2531.41|2531.41|0
1606724320000|2020-11-30 08:18:40|2531.33|2531.33|2531.5|2531.5|2531.5|2531.5|2531.33|2531.33|0
1606724330000|2020-11-30 08:18:50|2531.61|2531.61|2529.42|2529.42|2531.78|2531.78|2529.25|2529.25|0
1606724340000|2020-11-30 08:19:00|2529.53|2529.53|2530.7|2530.7|2530.7|2530.7|2529.19|2529.19|0
1606724350000|2020-11-30 08:19:10|2530.2|2530.2|2530.85|2530.85|2531.18|2531.18|2530.2|2530.2|0
1606724360000|2020-11-30 08:19:20|2531.07|2531.07|2531.06|2531.06|2531.11|2531.11|2531.06|2531.06|0
1606724370000|2020-11-30 08:19:30|2531.39|2531.39|2531.43|2531.43|2532|2532|2531.39|2531.39|0
1606724380000|2020-11-30 08:19:40|2531.94|2531.94|2532.23|2532.23|2532.23|2532.23|2531.71|2531.71|0
1606724390000|2020-11-30 08:19:50|2532.06|2532.06|2532.51|2532.51|2532.51|2532.51|2532.06|2532.06|0
1606724400000|2020-11-30 08:20:00|2533.31|2533.31|2533.63|2533.63|2533.79|2533.79|2533.31|2533.31|0
1606724410000|2020-11-30 08:20:10|2533.46|2533.46|2532.91|2532.91|2533.85|2533.85|2532.91|2532.91|0
1606724420000|2020-11-30 08:20:20|2533.41|2533.41|2533.95|2533.95|2534.12|2534.12|2533.41|2533.41|0
1606724430000|2020-11-30 08:20:30|2534.07|2534.07|2534.84|2534.84|2534.84|2534.84|2534.07|2534.07|0
1606724440000|2020-11-30 08:20:40|2536.17|2536.17|2536.13|2536.13|2536.3|2536.3|2536.13|2536.13|0
1606724450000|2020-11-30 08:20:50|2535.46|2535.46|2537.13|2537.13|2537.29|2537.29|2535.46|2535.46|0
1606724460000|2020-11-30 08:21:00|2537.29|2537.29|2538.5|2538.5|2538.63|2538.63|2537.29|2537.29|0
1606724470000|2020-11-30 08:21:10|2539.17|2539.17|2542.44|2542.44|2542.64|2542.64|2539.17|2539.17|0
1606724480000|2020-11-30 08:21:20|2542.61|2542.61|2543.8|2543.8|2543.8|2543.8|2542.61|2542.61|0
1606724490000|2020-11-30 08:21:30|2543.96|2543.96|2544.29|2544.29|2544.33|2544.33|2543.96|2543.96|0
1606724500000|2020-11-30 08:21:40|2544.26|2544.26|2542.61|2542.61|2544.26|2544.26|2542.61|2542.61|0
1606724510000|2020-11-30 08:21:50|2542.32|2542.32|2542.75|2542.75|2543|2543|2542.32|2542.32|0
1606724520000|2020-11-30 08:22:00|2542.41|2542.41|2543.09|2543.09|2543.25|2543.25|2542.41|2542.41|0
1606724530000|2020-11-30 08:22:10|2543.14|2543.14|2544.04|2544.04|2544.04|2544.04|2543.14|2543.14|0
1606724540000|2020-11-30 08:22:20|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|2544.07|0
1606724550000|2020-11-30 08:22:30|2543.57|2543.57|2544.18|2544.18|2544.18|2544.18|2543.57|2543.57|0
1606724560000|2020-11-30 08:22:40|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|2544.85|0
1606724570000|2020-11-30 08:22:50|2543.52|2543.52|2542.55|2542.55|2543.71|2543.71|2542.55|2542.55|0
1606724580000|2020-11-30 08:23:00|2542.71|2542.71|2543.74|2543.74|2543.74|2543.74|2542.71|2542.71|0
1606724590000|2020-11-30 08:23:10|2543.58|2543.58|2544.32|2544.32|2544.49|2544.49|2543.58|2543.58|0
1606724600000|2020-11-30 08:23:20|2544.49|2544.49|2544.36|2544.36|2544.99|2544.99|2544.36|2544.36|0
1606724610000|2020-11-30 08:23:30|2544.99|2544.99|2545.25|2545.25|2545.36|2545.36|2544.99|2544.99|0
1606724620000|2020-11-30 08:23:40|2545.22|2545.22|2545.41|2545.41|2545.41|2545.41|2545.22|2545.22|0
1606724630000|2020-11-30 08:23:50|2545.57|2545.57|2546.26|2546.26|2546.26|2546.26|2545.46|2545.46|0
1606724640000|2020-11-30 08:24:00|2546.39|2546.39|2546.26|2546.26|2546.39|2546.39|2546.22|2546.22|0
1606724660000|2020-11-30 08:24:20|2546.42|2546.42|2546.48|2546.48|2546.59|2546.59|2546.42|2546.42|0
1606724670000|2020-11-30 08:24:30|2546.65|2546.65|2547.93|2547.93|2548.17|2548.17|2546.65|2546.65|0
1606724680000|2020-11-30 08:24:40|2548.09|2548.09|2547.55|2547.55|2548.28|2548.28|2547.55|2547.55|0
1606724690000|2020-11-30 08:24:50|2547.49|2547.49|2547.72|2547.72|2547.72|2547.72|2547.38|2547.38|0
1606724700000|2020-11-30 08:25:00|2547.81|2547.81|2548.58|2548.58|2548.58|2548.58|2547.81|2547.81|0
1606724710000|2020-11-30 08:25:10|2548.66|2548.66|2548.7|2548.7|2549.16|2549.16|2548.66|2548.66|0
1606724720000|2020-11-30 08:25:20|2548.07|2548.07|2548.45|2548.45|2548.45|2548.45|2548.07|2548.07|0
1606724730000|2020-11-30 08:25:30|2548.68|2548.68|2549.01|2549.01|2549.35|2549.35|2548.68|2548.68|0
1606724740000|2020-11-30 08:25:40|2548.89|2548.89|2547.47|2547.47|2548.89|2548.89|2547.47|2547.47|0
1606724750000|2020-11-30 08:25:50|2547.36|2547.36|2547.67|2547.67|2547.67|2547.67|2547.36|2547.36|0
1606724760000|2020-11-30 08:26:00|2547.55|2547.55|2547.78|2547.78|2547.78|2547.78|2547.55|2547.55|0
1606724770000|2020-11-30 08:26:10|2548.11|2548.11|2548.56|2548.56|2548.56|2548.56|2548.11|2548.11|0
1606724780000|2020-11-30 08:26:20|2547.93|2547.93|2547.04|2547.04|2547.93|2547.93|2546.96|2546.96|0
1606724790000|2020-11-30 08:26:30|2546.99|2546.99|2547.33|2547.33|2547.49|2547.49|2546.99|2546.99|0
1606724800000|2020-11-30 08:26:40|2547.16|2547.16|2547.4|2547.4|2547.4|2547.4|2546.99|2546.99|0
1606724810000|2020-11-30 08:26:50|2547.57|2547.57|2548.84|2548.84|2548.84|2548.84|2547.57|2547.57|0
1606724820000|2020-11-30 08:27:00|2548.5|2548.5|2547.38|2547.38|2548.91|2548.91|2547.38|2547.38|0
1606724830000|2020-11-30 08:27:10|2547.71|2547.71|2547.5|2547.5|2547.71|2547.71|2547.37|2547.37|0
1606724840000|2020-11-30 08:27:20|2547.95|2547.95|2548.01|2548.01|2548.01|2548.01|2547.95|2547.95|0
1606724850000|2020-11-30 08:27:30|2547.97|2547.97|2547.9|2547.9|2548.03|2548.03|2547.8|2547.8|0
1606724860000|2020-11-30 08:27:40|2547.74|2547.74|2547.44|2547.44|2547.74|2547.74|2547.44|2547.44|0
1606724870000|2020-11-30 08:27:50|2547.38|2547.38|2547.07|2547.07|2547.38|2547.38|2546.93|2546.93|0
1606724880000|2020-11-30 08:28:00|2546.55|2546.55|2545.01|2545.01|2546.55|2546.55|2544.89|2544.89|0
1606724890000|2020-11-30 08:28:10|2544.68|2544.68|2545.76|2545.76|2545.76|2545.76|2544.68|2544.68|0
1606724900000|2020-11-30 08:28:20|2545.81|2545.81|2546.18|2546.18|2546.18|2546.18|2545.81|2545.81|0
1606724910000|2020-11-30 08:28:30|2545.51|2545.51|2545.57|2545.57|2545.57|2545.57|2545.23|2545.23|0
1606724930000|2020-11-30 08:28:50|2545.74|2545.74|2545.46|2545.46|2545.79|2545.79|2545.46|2545.46|0
1606724940000|2020-11-30 08:29:00|2545.8|2545.8|2546.02|2546.02|2546.36|2546.36|2545.8|2545.8|0
1606724950000|2020-11-30 08:29:10|2546.25|2546.25|2547.72|2547.72|2547.72|2547.72|2546.25|2546.25|0
1606724960000|2020-11-30 08:29:20|2547.05|2547.05|2547.01|2547.01|2547.05|2547.05|2547.01|2547.01|0
1606724970000|2020-11-30 08:29:30|2546.01|2546.01|2545.9|2545.9|2546.01|2546.01|2545.9|2545.9|0
1606724980000|2020-11-30 08:29:40|2545.87|2545.87|2545.7|2545.7|2545.87|2545.87|2545.7|2545.7|0
1606724990000|2020-11-30 08:29:50|2546.2|2546.2|2546.64|2546.64|2546.64|2546.64|2546.2|2546.2|0
1606725000000|2020-11-30 08:30:00|2546.47|2546.47|2545.57|2545.57|2546.47|2546.47|2545.57|2545.57|0
1606725010000|2020-11-30 08:30:10|2545.45|2545.45|2546.54|2546.54|2546.99|2546.99|2545.45|2545.45|0
1606725020000|2020-11-30 08:30:20|2546.65|2546.65|2545.83|2545.83|2546.82|2546.82|2545.83|2545.83|0
1606725030000|2020-11-30 08:30:30|2545.57|2545.57|2543.35|2543.35|2545.74|2545.74|2543.12|2543.12|0
1606725040000|2020-11-30 08:30:40|2543.97|2543.97|2544.42|2544.42|2544.42|2544.42|2543.8|2543.8|0
1606725050000|2020-11-30 08:30:50|2544.75|2544.75|2544.31|2544.31|2544.75|2544.75|2544.31|2544.31|0
1606725060000|2020-11-30 08:31:00|2544.32|2544.32|2545.36|2545.36|2545.36|2545.36|2544.29|2544.29|0
1606725070000|2020-11-30 08:31:10|2545.19|2545.19|2545.36|2545.36|2545.36|2545.36|2545.19|2545.19|0
1606725080000|2020-11-30 08:31:20|2545.53|2545.53|2546.04|2546.04|2546.04|2546.04|2545.36|2545.36|0
1606725090000|2020-11-30 08:31:30|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|0
1606725100000|2020-11-30 08:31:40|2546.41|2546.41|2546.79|2546.79|2547.13|2547.13|2546.41|2546.41|0
1606725110000|2020-11-30 08:31:50|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|0
1606725120000|2020-11-30 08:32:00|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|2546.39|0
1606725130000|2020-11-30 08:32:10|2546.56|2546.56|2546.23|2546.23|2546.56|2546.56|2546.23|2546.23|0
1606725140000|2020-11-30 08:32:20|2546|2546|2546.01|2546.01|2546.01|2546.01|2546|2546|0
1606725150000|2020-11-30 08:32:30|2546.05|2546.05|2546.85|2546.85|2547.52|2547.52|2546.05|2546.05|0
1606725160000|2020-11-30 08:32:40|2546.74|2546.74|2546.58|2546.58|2546.74|2546.74|2546.29|2546.29|0
1606725170000|2020-11-30 08:32:50|2546.6|2546.6|2546.32|2546.32|2546.6|2546.6|2545.99|2545.99|0
1606725180000|2020-11-30 08:33:00|2545.66|2545.66|2543.8|2543.8|2545.66|2545.66|2543.8|2543.8|0
1606725190000|2020-11-30 08:33:10|2543.47|2543.47|2545.3|2545.3|2545.3|2545.3|2543.47|2543.47|0
1606725200000|2020-11-30 08:33:20|2545.26|2545.26|2545.17|2545.17|2545.26|2545.26|2545.13|2545.13|0
1606725210000|2020-11-30 08:33:30|2545.34|2545.34|2544.55|2544.55|2545.62|2545.62|2544.44|2544.44|0
1606725220000|2020-11-30 08:33:40|2544.66|2544.66|2544.24|2544.24|2544.66|2544.66|2544.24|2544.24|0
1606725230000|2020-11-30 08:33:50|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|0
1606725240000|2020-11-30 08:34:00|2545.08|2545.08|2545.53|2545.53|2545.53|2545.53|2545.08|2545.08|0
1606725250000|2020-11-30 08:34:10|2545.37|2545.37|2546.06|2546.06|2546.06|2546.06|2545.37|2545.37|0
1606725260000|2020-11-30 08:34:20|2545.72|2545.72|2546.31|2546.31|2546.31|2546.31|2545.72|2545.72|0
1606725270000|2020-11-30 08:34:30|2546.47|2546.47|2546.2|2546.2|2546.47|2546.47|2545.97|2545.97|0
1606725280000|2020-11-30 08:34:40|2545.97|2545.97|2546.94|2546.94|2546.94|2546.94|2545.97|2545.97|0
1606725290000|2020-11-30 08:34:50|2547.2|2547.2|2547.04|2547.04|2547.54|2547.54|2547.04|2547.04|0
1606725300000|2020-11-30 08:35:00|2547.21|2547.21|2548.74|2548.74|2548.74|2548.74|2547.21|2547.21|0
1606725310000|2020-11-30 08:35:10|2548.8|2548.8|2550.48|2550.48|2550.56|2550.56|2548.8|2548.8|0
1606725320000|2020-11-30 08:35:20|2550.81|2550.81|2550.14|2550.14|2550.81|2550.81|2550.14|2550.14|0
1606725330000|2020-11-30 08:35:30|2550.2|2550.2|2550.26|2550.26|2550.26|2550.26|2549.87|2549.87|0
1606725340000|2020-11-30 08:35:40|2550.37|2550.37|2549.96|2549.96|2550.37|2550.37|2549.63|2549.63|0
1606725350000|2020-11-30 08:35:50|2549.98|2549.98|2549.47|2549.47|2549.98|2549.98|2549.47|2549.47|0
1606725360000|2020-11-30 08:36:00|2549.63|2549.63|2549|2549|2549.63|2549.63|2548.66|2548.66|0
1606725370000|2020-11-30 08:36:10|2548.84|2548.84|2548.66|2548.66|2549|2549|2548.66|2548.66|0
1606725380000|2020-11-30 08:36:20|2549.01|2549.01|2549.06|2549.06|2549.06|2549.06|2548.89|2548.89|0
1606725390000|2020-11-30 08:36:30|2549.18|2549.18|2550.25|2550.25|2550.25|2550.25|2549.06|2549.06|0
1606725400000|2020-11-30 08:36:40|2550.31|2550.31|2549.18|2549.18|2550.31|2550.31|2549.18|2549.18|0
1606725410000|2020-11-30 08:36:50|2549.01|2549.01|2549.05|2549.05|2549.05|2549.05|2548.99|2548.99|0
1606725420000|2020-11-30 08:37:00|2549.55|2549.55|2550.02|2550.02|2550.02|2550.02|2549.5|2549.5|0
1606725430000|2020-11-30 08:37:10|2550.65|2550.65|2551.44|2551.44|2551.44|2551.44|2550.65|2550.65|0
1606725440000|2020-11-30 08:37:20|2551.27|2551.27|2551.1|2551.1|2551.27|2551.27|2551.1|2551.1|0
1606725450000|2020-11-30 08:37:30|2550.94|2550.94|2553.4|2553.4|2553.4|2553.4|2550.94|2550.94|0
1606725460000|2020-11-30 08:37:40|2553.07|2553.07|2552.57|2552.57|2553.07|2553.07|2552.57|2552.57|0
1606725470000|2020-11-30 08:37:50|2552.51|2552.51|2552.45|2552.45|2552.63|2552.63|2552.45|2552.45|0
1606725480000|2020-11-30 08:38:00|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|0
1606725490000|2020-11-30 08:38:10|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|0
1606725500000|2020-11-30 08:38:20|2553.51|2553.51|2553.17|2553.17|2553.51|2553.51|2552.5|2552.5|0
1606725510000|2020-11-30 08:38:30|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|2553.2|0
1606725520000|2020-11-30 08:38:40|2553.32|2553.32|2554.16|2554.16|2554.16|2554.16|2553.32|2553.32|0
1606725530000|2020-11-30 08:38:50|2553.58|2553.58|2553.56|2553.56|2553.58|2553.58|2553.39|2553.39|0
1606725540000|2020-11-30 08:39:00|2553.23|2553.23|2552.21|2552.21|2553.23|2553.23|2552.21|2552.21|0
1606725550000|2020-11-30 08:39:10|2552.38|2552.38|2552.18|2552.18|2552.42|2552.42|2552.09|2552.09|0
1606725560000|2020-11-30 08:39:20|2552.12|2552.12|2551.93|2551.93|2552.12|2552.12|2551.62|2551.62|0
1606725570000|2020-11-30 08:39:30|2552.1|2552.1|2552.68|2552.68|2552.9|2552.9|2552.1|2552.1|0
1606725580000|2020-11-30 08:39:40|2552.97|2552.97|2554.29|2554.29|2554.33|2554.33|2552.97|2552.97|0
1606725590000|2020-11-30 08:39:50|2553.96|2553.96|2554.25|2554.25|2554.25|2554.25|2553.96|2553.96|0
1606725600000|2020-11-30 08:40:00|2554.08|2554.08|2554.23|2554.23|2554.75|2554.75|2554.08|2554.08|0
1606725610000|2020-11-30 08:40:10|2553.9|2553.9|2553.89|2553.89|2554.22|2554.22|2553.77|2553.77|0
1606725620000|2020-11-30 08:40:20|2553.86|2553.86|2553.69|2553.69|2553.86|2553.86|2553.69|2553.69|0
1606725630000|2020-11-30 08:40:30|2553.19|2553.19|2552.75|2552.75|2553.19|2553.19|2552.75|2552.75|0
1606725640000|2020-11-30 08:40:40|2552.92|2552.92|2553.04|2553.04|2553.09|2553.09|2552.92|2552.92|0
1606725650000|2020-11-30 08:40:50|2552.54|2552.54|2552.54|2552.54|2552.54|2552.54|2552.54|2552.54|0
1606725660000|2020-11-30 08:41:00|2552.71|2552.71|2552.21|2552.21|2552.71|2552.71|2552.21|2552.21|0
1606725670000|2020-11-30 08:41:10|2552.71|2552.71|2552.38|2552.38|2552.71|2552.71|2552.38|2552.38|0
1606725680000|2020-11-30 08:41:20|2552.29|2552.29|2553.24|2553.24|2553.24|2553.24|2552.29|2552.29|0
1606725690000|2020-11-30 08:41:30|2553.93|2553.93|2552.47|2552.47|2553.93|2553.93|2552.47|2552.47|0
1606725700000|2020-11-30 08:41:40|2552.19|2552.19|2552.27|2552.27|2552.36|2552.36|2552.18|2552.18|0
1606725710000|2020-11-30 08:41:50|2552.29|2552.29|2551.46|2551.46|2552.29|2552.29|2551.46|2551.46|0
1606725720000|2020-11-30 08:42:00|2551.51|2551.51|2551.44|2551.44|2551.51|2551.51|2551.44|2551.44|0
1606725730000|2020-11-30 08:42:10|2551.27|2551.27|2551.73|2551.73|2551.73|2551.73|2551.27|2551.27|0
1606725740000|2020-11-30 08:42:20|2551.56|2551.56|2550.58|2550.58|2551.56|2551.56|2550.58|2550.58|0
1606725750000|2020-11-30 08:42:30|2550.69|2550.69|2551.24|2551.24|2551.24|2551.24|2550.69|2550.69|0
1606725760000|2020-11-30 08:42:40|2551.3|2551.3|2552.77|2552.77|2552.77|2552.77|2551.3|2551.3|0
1606725770000|2020-11-30 08:42:50|2552.88|2552.88|2553.55|2553.55|2553.55|2553.55|2552.88|2552.88|0
1606725780000|2020-11-30 08:43:00|2553.78|2553.78|2553.61|2553.61|2553.78|2553.78|2553.61|2553.61|0
1606725790000|2020-11-30 08:43:10|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|2553.72|0
1606725810000|2020-11-30 08:43:30|2553.95|2553.95|2552.7|2552.7|2553.95|2553.95|2552.7|2552.7|0
1606725820000|2020-11-30 08:43:40|2552.53|2552.53|2552.76|2552.76|2552.76|2552.76|2552.53|2552.53|0
1606725830000|2020-11-30 08:43:50|2552.81|2552.81|2554.47|2554.47|2554.53|2554.53|2552.81|2552.81|0
1606725840000|2020-11-30 08:44:00|2554.31|2554.31|2554.06|2554.06|2554.31|2554.31|2553.97|2553.97|0
1606725850000|2020-11-30 08:44:10|2554.57|2554.57|2554.63|2554.63|2554.69|2554.69|2554.57|2554.57|0
1606725860000|2020-11-30 08:44:20|2554.59|2554.59|2553.52|2553.52|2554.59|2554.59|2553.52|2553.52|0
1606725870000|2020-11-30 08:44:30|2553.58|2553.58|2553.46|2553.46|2553.69|2553.69|2553.46|2553.46|0
1606725890000|2020-11-30 08:44:50|2553.86|2553.86|2553.7|2553.7|2554.16|2554.16|2553.7|2553.7|0
1606725900000|2020-11-30 08:45:00|2553.53|2553.53|2554.13|2554.13|2554.13|2554.13|2553.53|2553.53|0
1606725910000|2020-11-30 08:45:10|2554.02|2554.02|2553.94|2553.94|2554.02|2554.02|2553.83|2553.83|0
1606725920000|2020-11-30 08:45:20|2553.27|2553.27|2552.7|2552.7|2553.27|2553.27|2552.7|2552.7|0
1606725930000|2020-11-30 08:45:30|2552.87|2552.87|2552.66|2552.66|2553.27|2553.27|2552.66|2552.66|0
1606725940000|2020-11-30 08:45:40|2552.77|2552.77|2553.14|2553.14|2553.25|2553.25|2552.77|2552.77|0
1606725950000|2020-11-30 08:45:50|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|2552.97|0
1606725960000|2020-11-30 08:46:00|2552.8|2552.8|2552.85|2552.85|2552.85|2552.85|2552.8|2552.8|0
1606725970000|2020-11-30 08:46:10|2552.89|2552.89|2552.39|2552.39|2552.89|2552.89|2552.39|2552.39|0
1606725980000|2020-11-30 08:46:20|2551.88|2551.88|2551.31|2551.31|2551.88|2551.88|2551.14|2551.14|0
1606725990000|2020-11-30 08:46:30|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|2551.19|0
1606726000000|2020-11-30 08:46:40|2550.61|2550.61|2549.82|2549.82|2550.61|2550.61|2549.82|2549.82|0
1606726010000|2020-11-30 08:46:50|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|2549.59|0
1606726020000|2020-11-30 08:47:00|2549.54|2549.54|2549.83|2549.83|2549.83|2549.83|2549.54|2549.54|0
1606726030000|2020-11-30 08:47:10|2549.9|2549.9|2549.95|2549.95|2550.4|2550.4|2549.79|2549.79|0
1606726040000|2020-11-30 08:47:20|2549.78|2549.78|2548.99|2548.99|2549.78|2549.78|2548.99|2548.99|0
1606726050000|2020-11-30 08:47:30|2549.16|2549.16|2549.26|2549.26|2549.59|2549.59|2549.16|2549.16|0
1606726060000|2020-11-30 08:47:40|2549.29|2549.29|2549.41|2549.41|2549.41|2549.41|2549.29|2549.29|0
1606726070000|2020-11-30 08:47:50|2549.3|2549.3|2550.18|2550.18|2550.18|2550.18|2548.74|2548.74|0
1606726080000|2020-11-30 08:48:00|2550.68|2550.68|2550.89|2550.89|2550.89|2550.89|2550.68|2550.68|0
1606726090000|2020-11-30 08:48:10|2551.84|2551.84|2552.46|2552.46|2552.46|2552.46|2551.73|2551.73|0
1606726100000|2020-11-30 08:48:20|2552.13|2552.13|2552.29|2552.29|2552.46|2552.46|2551.96|2551.96|0
1606726110000|2020-11-30 08:48:30|2552.52|2552.52|2552.07|2552.07|2552.52|2552.52|2552.07|2552.07|0
1606726120000|2020-11-30 08:48:40|2552.05|2552.05|2551|2551|2552.34|2552.34|2550.88|2550.88|0
1606726130000|2020-11-30 08:48:50|2551.17|2551.17|2552.21|2552.21|2552.21|2552.21|2551.17|2551.17|0
1606726140000|2020-11-30 08:49:00|2552.43|2552.43|2552.41|2552.41|2552.43|2552.43|2551.91|2551.91|0
1606726150000|2020-11-30 08:49:10|2552.57|2552.57|2551.92|2551.92|2553.15|2553.15|2551.92|2551.92|0
1606726160000|2020-11-30 08:49:20|2551.87|2551.87|2550.3|2550.3|2551.87|2551.87|2550.3|2550.3|0
1606726170000|2020-11-30 08:49:30|2550.25|2550.25|2549.56|2549.56|2550.25|2550.25|2549.56|2549.56|0
1606726180000|2020-11-30 08:49:40|2548.23|2548.23|2548.21|2548.21|2548.23|2548.23|2548.21|2548.21|0
1606726190000|2020-11-30 08:49:50|2548.22|2548.22|2549.32|2549.32|2549.32|2549.32|2548.22|2548.22|0
1606726200000|2020-11-30 08:50:00|2549.67|2549.67|2550.01|2550.01|2550.01|2550.01|2549.67|2549.67|0
1606726210000|2020-11-30 08:50:10|2550.06|2550.06|2550.01|2550.01|2550.06|2550.06|2550.01|2550.01|0
1606726220000|2020-11-30 08:50:20|2550.24|2550.24|2550.41|2550.41|2550.41|2550.41|2550.24|2550.24|0
1606726240000|2020-11-30 08:50:40|2550.47|2550.47|2552.46|2552.46|2552.46|2552.46|2550.41|2550.41|0
1606726250000|2020-11-30 08:50:50|2552.53|2552.53|2552.49|2552.49|2552.55|2552.55|2552.49|2552.49|0
1606726260000|2020-11-30 08:51:00|2552.38|2552.38|2551.5|2551.5|2552.38|2552.38|2551.5|2551.5|0
1606726270000|2020-11-30 08:51:10|2551.39|2551.39|2551.98|2551.98|2551.98|2551.98|2551.39|2551.39|0
1606726280000|2020-11-30 08:51:20|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|2551.92|0
1606726290000|2020-11-30 08:51:30|2551.69|2551.69|2551.61|2551.61|2551.69|2551.69|2551.61|2551.61|0
1606726300000|2020-11-30 08:51:40|2551.58|2551.58|2551.63|2551.63|2551.63|2551.63|2551.58|2551.58|0
1606726310000|2020-11-30 08:51:50|2551.55|2551.55|2549.54|2549.54|2551.55|2551.55|2549.54|2549.54|0
1606726320000|2020-11-30 08:52:00|2549.53|2549.53|2549.55|2549.55|2549.55|2549.55|2549.53|2549.53|0
1606726330000|2020-11-30 08:52:10|2549.53|2549.53|2549.38|2549.38|2549.53|2549.53|2549.38|2549.38|0
1606726340000|2020-11-30 08:52:20|2549.5|2549.5|2550.04|2550.04|2550.04|2550.04|2549.5|2549.5|0
1606726350000|2020-11-30 08:52:30|2550.41|2550.41|2551|2551|2551.01|2551.01|2550.41|2550.41|0
1606726380000|2020-11-30 08:53:00|2550.99|2550.99|2551.54|2551.54|2552.21|2552.21|2550.99|2550.99|0
1606726390000|2020-11-30 08:53:10|2551.38|2551.38|2552.18|2552.18|2552.18|2552.18|2551.38|2551.38|0
1606726400000|2020-11-30 08:53:20|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|2552.23|0
1606726410000|2020-11-30 08:53:30|2552.39|2552.39|2551.5|2551.5|2552.39|2552.39|2551.5|2551.5|0
1606726420000|2020-11-30 08:53:40|2551.42|2551.42|2550.35|2550.35|2551.42|2551.42|2550.35|2550.35|0
1606726430000|2020-11-30 08:53:50|2550.3|2550.3|2550.3|2550.3|2550.3|2550.3|2550.3|2550.3|0
1606726440000|2020-11-30 08:54:00|2549.96|2549.96|2549.94|2549.94|2549.96|2549.96|2549.94|2549.94|0
1606726450000|2020-11-30 08:54:10|2550.67|2550.67|2550.69|2550.69|2550.97|2550.97|2550.67|2550.67|0
1606726460000|2020-11-30 08:54:20|2550.68|2550.68|2550.68|2550.68|2550.68|2550.68|2550.68|2550.68|0
1606726470000|2020-11-30 08:54:30|2550.91|2550.91|2551.85|2551.85|2551.85|2551.85|2550.91|2550.91|0
1606726480000|2020-11-30 08:54:40|2552.35|2552.35|2552.92|2552.92|2553.09|2553.09|2552.35|2552.35|0
1606726490000|2020-11-30 08:54:50|2553.09|2553.09|2554.15|2554.15|2554.15|2554.15|2553.09|2553.09|0
1606726500000|2020-11-30 08:55:00|2553.65|2553.65|2553.2|2553.2|2553.65|2553.65|2552.92|2552.92|0
1606726510000|2020-11-30 08:55:10|2553.16|2553.16|2551.47|2551.47|2553.16|2553.16|2551.47|2551.47|0
1606726520000|2020-11-30 08:55:20|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|2551.26|0
1606726530000|2020-11-30 08:55:30|2551.09|2551.09|2551.1|2551.1|2551.1|2551.1|2551.09|2551.09|0
1606726540000|2020-11-30 08:55:40|2550.59|2550.59|2550.81|2550.81|2550.92|2550.92|2550.59|2550.59|0
1606726550000|2020-11-30 08:55:50|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|2550.87|0
1606726560000|2020-11-30 08:56:00|2550.28|2550.28|2549.65|2549.65|2550.28|2550.28|2549.65|2549.65|0
1606726570000|2020-11-30 08:56:10|2549.82|2549.82|2549.82|2549.82|2549.82|2549.82|2549.82|2549.82|0
1606726580000|2020-11-30 08:56:20|2549.59|2549.59|2549.9|2549.9|2549.9|2549.9|2549.59|2549.59|0
1606726590000|2020-11-30 08:56:30|2549.74|2549.74|2550.03|2550.03|2550.03|2550.03|2549.74|2549.74|0
1606726600000|2020-11-30 08:56:40|2550.09|2550.09|2549.92|2549.92|2550.09|2550.09|2549.92|2549.92|0
1606726610000|2020-11-30 08:56:50|2549.47|2549.47|2549.3|2549.3|2549.47|2549.47|2549.3|2549.3|0
1606726620000|2020-11-30 08:57:00|2549.22|2549.22|2548.83|2548.83|2549.22|2549.22|2548.5|2548.5|0
1606726630000|2020-11-30 08:57:10|2549.16|2549.16|2548.79|2548.79|2549.16|2549.16|2548.79|2548.79|0
1606726640000|2020-11-30 08:57:20|2548.62|2548.62|2548.84|2548.84|2548.84|2548.84|2548.51|2548.51|0
1606726650000|2020-11-30 08:57:30|2548.61|2548.61|2548|2548|2548.61|2548.61|2547.66|2547.66|0
1606726660000|2020-11-30 08:57:40|2548.42|2548.42|2548.24|2548.24|2548.42|2548.42|2548.24|2548.24|0
1606726670000|2020-11-30 08:57:50|2548.35|2548.35|2548.21|2548.21|2548.35|2548.35|2548.21|2548.21|0
1606726680000|2020-11-30 08:58:00|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|0
1606726700000|2020-11-30 08:58:20|2548.41|2548.41|2547.78|2547.78|2548.41|2548.41|2547.78|2547.78|0
1606726710000|2020-11-30 08:58:30|2547.61|2547.61|2547.61|2547.61|2547.61|2547.61|2547.44|2547.44|0
1606726720000|2020-11-30 08:58:40|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|0
1606726730000|2020-11-30 08:58:50|2547.61|2547.61|2547.61|2547.61|2547.61|2547.61|2547.61|2547.61|0
1606726740000|2020-11-30 08:59:00|2547.44|2547.44|2547.32|2547.32|2547.44|2547.44|2547.28|2547.28|0
1606726760000|2020-11-30 08:59:20|2547.4|2547.4|2547.48|2547.48|2547.48|2547.48|2547.4|2547.4|0
1606726770000|2020-11-30 08:59:30|2547.52|2547.52|2547.68|2547.68|2547.68|2547.68|2547.35|2547.35|0
1606726790000|2020-11-30 08:59:50|2547.51|2547.51|2546.84|2546.84|2547.51|2547.51|2546.84|2546.84|0
1606726800000|2020-11-30 09:00:00|2546.87|2546.87|2546.25|2546.25|2546.91|2546.91|2546.25|2546.25|0
1606726810000|2020-11-30 09:00:10|2546.36|2546.36|2546.37|2546.37|2546.37|2546.37|2546.36|2546.36|0
1606726820000|2020-11-30 09:00:20|2546.2|2546.2|2546.14|2546.14|2546.2|2546.2|2545.81|2545.81|0
1606726830000|2020-11-30 09:00:30|2546.43|2546.43|2544.47|2544.47|2546.45|2546.45|2544.41|2544.41|0
1606726840000|2020-11-30 09:00:40|2544.14|2544.14|2544.3|2544.3|2544.3|2544.3|2544.14|2544.14|0
1606726850000|2020-11-30 09:00:50|2544.34|2544.34|2544.47|2544.47|2544.47|2544.47|2544.29|2544.29|0
1606726860000|2020-11-30 09:01:00|2544.66|2544.66|2544.81|2544.81|2544.98|2544.98|2544.66|2544.66|0
1606726870000|2020-11-30 09:01:10|2544.9|2544.9|2544.5|2544.5|2544.9|2544.9|2544.5|2544.5|0
1606726880000|2020-11-30 09:01:20|2544.45|2544.45|2544.43|2544.43|2544.45|2544.45|2544.39|2544.39|0
1606726890000|2020-11-30 09:01:30|2544.1|2544.1|2544.25|2544.25|2544.31|2544.31|2544.1|2544.1|0
1606726900000|2020-11-30 09:01:40|2544.09|2544.09|2545|2545|2545|2545|2544.09|2544.09|0
1606726910000|2020-11-30 09:01:50|2545.12|2545.12|2545.29|2545.29|2545.29|2545.29|2545.12|2545.12|0
1606726920000|2020-11-30 09:02:00|2545.12|2545.12|2546.39|2546.39|2546.39|2546.39|2544.41|2544.41|0
1606726930000|2020-11-30 09:02:10|2546.5|2546.5|2547.83|2547.83|2547.88|2547.88|2546.5|2546.5|0
1606726940000|2020-11-30 09:02:20|2547.49|2547.49|2547.16|2547.16|2547.49|2547.49|2547.16|2547.16|0
1606726950000|2020-11-30 09:02:30|2547.33|2547.33|2547.48|2547.48|2547.99|2547.99|2547.32|2547.32|0
1606726960000|2020-11-30 09:02:40|2547.4|2547.4|2547.34|2547.34|2547.4|2547.4|2547.34|2547.34|0
1606726970000|2020-11-30 09:02:50|2547.46|2547.46|2547.63|2547.63|2548.12|2548.12|2547.46|2547.46|0
1606726980000|2020-11-30 09:03:00|2547.79|2547.79|2547.7|2547.7|2547.79|2547.79|2547.7|2547.7|0
1606726990000|2020-11-30 09:03:10|2547.75|2547.75|2547.78|2547.78|2547.78|2547.78|2547.59|2547.59|0
1606727000000|2020-11-30 09:03:20|2547.82|2547.82|2548.18|2548.18|2548.18|2548.18|2547.82|2547.82|0
1606727010000|2020-11-30 09:03:30|2548.46|2548.46|2548.44|2548.44|2548.68|2548.68|2548.44|2548.44|0
1606727020000|2020-11-30 09:03:40|2548.33|2548.33|2547.9|2547.9|2548.33|2548.33|2547.9|2547.9|0
1606727030000|2020-11-30 09:03:50|2547.73|2547.73|2547.17|2547.17|2547.73|2547.73|2547.13|2547.13|0
1606727040000|2020-11-30 09:04:00|2546.67|2546.67|2545.2|2545.2|2546.67|2546.67|2545.2|2545.2|0
1606727050000|2020-11-30 09:04:10|2545.19|2545.19|2545.07|2545.07|2545.19|2545.19|2545.07|2545.07|0
1606727060000|2020-11-30 09:04:20|2544.94|2544.94|2545.41|2545.41|2545.44|2545.44|2544.94|2544.94|0
1606727070000|2020-11-30 09:04:30|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|2545.36|0
1606727080000|2020-11-30 09:04:40|2545.19|2545.19|2545.08|2545.08|2545.19|2545.19|2545.08|2545.08|0
1606727100000|2020-11-30 09:05:00|2544.58|2544.58|2544.73|2544.73|2544.73|2544.73|2544.58|2544.58|0
1606727110000|2020-11-30 09:05:10|2544.67|2544.67|2543.92|2543.92|2544.67|2544.67|2543.92|2543.92|0
1606727120000|2020-11-30 09:05:20|2543.81|2543.81|2543.69|2543.69|2543.81|2543.81|2543.52|2543.52|0
1606727130000|2020-11-30 09:05:30|2543.68|2543.68|2543.57|2543.57|2543.68|2543.68|2543.57|2543.57|0
1606727140000|2020-11-30 09:05:40|2543.79|2543.79|2544.13|2544.13|2544.13|2544.13|2543.79|2543.79|0
1606727150000|2020-11-30 09:05:50|2544.32|2544.32|2544.39|2544.39|2544.77|2544.77|2544.32|2544.32|0
1606727160000|2020-11-30 09:06:00|2544.42|2544.42|2545.76|2545.76|2546.59|2546.59|2544.42|2544.42|0
1606727170000|2020-11-30 09:06:10|2546.19|2546.19|2548.4|2548.4|2548.4|2548.4|2546.19|2546.19|0
1606727180000|2020-11-30 09:06:20|2549.13|2549.13|2549.41|2549.41|2549.45|2549.45|2549.13|2549.13|0
1606727190000|2020-11-30 09:06:30|2549.52|2549.52|2551.44|2551.44|2551.44|2551.44|2549.52|2549.52|0
1606727200000|2020-11-30 09:06:40|2551.61|2551.61|2554.15|2554.15|2554.15|2554.15|2551.61|2551.61|0
1606727210000|2020-11-30 09:06:50|2554.17|2554.17|2554.04|2554.04|2554.7|2554.7|2554.04|2554.04|0
1606727220000|2020-11-30 09:07:00|2554.15|2554.15|2555.04|2555.04|2555.04|2555.04|2554|2554|0
1606727230000|2020-11-30 09:07:10|2555.02|2555.02|2555.4|2555.4|2555.4|2555.4|2555.02|2555.02|0
1606727240000|2020-11-30 09:07:20|2555.44|2555.44|2555.78|2555.78|2555.78|2555.78|2555.44|2555.44|0
1606727250000|2020-11-30 09:07:30|2555.89|2555.89|2555.89|2555.89|2555.89|2555.89|2555.89|2555.89|0
1606727260000|2020-11-30 09:07:40|2555.9|2555.9|2558.17|2558.17|2558.33|2558.33|2555.9|2555.9|0
1606727270000|2020-11-30 09:07:50|2558.33|2558.33|2558.02|2558.02|2558.36|2558.36|2558.02|2558.02|0
1606727280000|2020-11-30 09:08:00|2557.86|2557.86|2558.39|2558.39|2558.39|2558.39|2557.86|2557.86|0
1606727290000|2020-11-30 09:08:10|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|2558.41|0
1606727300000|2020-11-30 09:08:20|2558.08|2558.08|2557.34|2557.34|2558.08|2558.08|2557.34|2557.34|0
1606727310000|2020-11-30 09:08:30|2557.45|2557.45|2558.7|2558.7|2558.7|2558.7|2557.45|2557.45|0
1606727320000|2020-11-30 09:08:40|2558.71|2558.71|2559.15|2559.15|2559.37|2559.37|2558.71|2558.71|0
1606727330000|2020-11-30 09:08:50|2558.81|2558.81|2558.7|2558.7|2558.81|2558.81|2558.7|2558.7|0
1606727340000|2020-11-30 09:09:00|2558.62|2558.62|2558.28|2558.28|2558.73|2558.73|2558.2|2558.2|0
1606727350000|2020-11-30 09:09:10|2558.34|2558.34|2558.65|2558.65|2558.65|2558.65|2558.32|2558.32|0
1606727360000|2020-11-30 09:09:20|2558.48|2558.48|2558.64|2558.64|2558.81|2558.81|2557.98|2557.98|0
1606727370000|2020-11-30 09:09:30|2558.72|2558.72|2558.39|2558.39|2558.72|2558.72|2558.39|2558.39|0
1606727380000|2020-11-30 09:09:40|2558.34|2558.34|2558.29|2558.29|2558.34|2558.34|2558.29|2558.29|0
1606727390000|2020-11-30 09:09:50|2558.12|2558.12|2559.16|2559.16|2559.25|2559.25|2558.12|2558.12|0
1606727400000|2020-11-30 09:10:00|2559.49|2559.49|2559.25|2559.25|2559.49|2559.49|2559.08|2559.08|0
1606727410000|2020-11-30 09:10:10|2558.92|2558.92|2559.08|2559.08|2559.41|2559.41|2558.92|2558.92|0
1606727420000|2020-11-30 09:10:20|2558.69|2558.69|2557.82|2557.82|2558.69|2558.69|2557.81|2557.81|0
1606727430000|2020-11-30 09:10:30|2557.99|2557.99|2558.26|2558.26|2558.26|2558.26|2557.99|2557.99|0
1606727450000|2020-11-30 09:10:50|2558.43|2558.43|2558.87|2558.87|2558.87|2558.87|2558.26|2558.26|0
1606727460000|2020-11-30 09:11:00|2558.92|2558.92|2559.23|2559.23|2559.23|2559.23|2558.92|2558.92|0
1606727470000|2020-11-30 09:11:10|2559.12|2559.12|2559.19|2559.19|2559.19|2559.19|2558.23|2558.23|0
1606727480000|2020-11-30 09:11:20|2559.03|2559.03|2560.02|2560.02|2560.07|2560.07|2558.92|2558.92|0
1606727490000|2020-11-30 09:11:30|2560.63|2560.63|2563.79|2563.79|2564.07|2564.07|2560.6|2560.6|0
1606727500000|2020-11-30 09:11:40|2563.73|2563.73|2563.47|2563.47|2563.75|2563.75|2563.06|2563.06|0
1606727510000|2020-11-30 09:11:50|2563.42|2563.42|2562.71|2562.71|2563.42|2563.42|2562.71|2562.71|0
1606727520000|2020-11-30 09:12:00|2562.38|2562.38|2562.55|2562.55|2562.55|2562.55|2562.38|2562.38|0
1606727530000|2020-11-30 09:12:10|2562.61|2562.61|2563.04|2563.04|2563.82|2563.82|2562.61|2562.61|0
1606727540000|2020-11-30 09:12:20|2562.96|2562.96|2563.07|2563.07|2563.07|2563.07|2562.91|2562.91|0
1606727550000|2020-11-30 09:12:30|2563.03|2563.03|2562.92|2562.92|2563.03|2563.03|2562.87|2562.87|0
1606727560000|2020-11-30 09:12:40|2562.75|2562.75|2562.31|2562.31|2562.75|2562.75|2562.31|2562.31|0
1606727570000|2020-11-30 09:12:50|2562.3|2562.3|2561.63|2561.63|2562.3|2562.3|2561.63|2561.63|0
1606727580000|2020-11-30 09:13:00|2561.74|2561.74|2563.12|2563.12|2563.12|2563.12|2561.74|2561.74|0
1606727590000|2020-11-30 09:13:10|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|0
1606727600000|2020-11-30 09:13:20|2562.42|2562.42|2562.42|2562.42|2562.42|2562.42|2562.42|2562.42|0
1606727610000|2020-11-30 09:13:30|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|0
1606727620000|2020-11-30 09:13:40|2562.32|2562.32|2561.67|2561.67|2562.32|2562.32|2561.63|2561.63|0
1606727630000|2020-11-30 09:13:50|2561.84|2561.84|2561.98|2561.98|2562.17|2562.17|2561.84|2561.84|0
1606727640000|2020-11-30 09:14:00|2562.2|2562.2|2562.32|2562.32|2562.32|2562.32|2562.2|2562.2|0
1606727650000|2020-11-30 09:14:10|2562.35|2562.35|2562.18|2562.18|2562.35|2562.35|2562.18|2562.18|0
1606727660000|2020-11-30 09:14:20|2562.02|2562.02|2561.96|2561.96|2562.18|2562.18|2561.96|2561.96|0
1606727670000|2020-11-30 09:14:30|2561.67|2561.67|2560.94|2560.94|2561.67|2561.67|2560.94|2560.94|0
1606727680000|2020-11-30 09:14:40|2560.91|2560.91|2561.41|2561.41|2561.41|2561.41|2560.91|2560.91|0
1606727690000|2020-11-30 09:14:50|2561.58|2561.58|2561.08|2561.08|2561.58|2561.58|2561.08|2561.08|0
1606727700000|2020-11-30 09:15:00|2560.97|2560.97|2559.84|2559.84|2560.97|2560.97|2559.67|2559.67|0
1606727720000|2020-11-30 09:15:20|2559.77|2559.77|2560.43|2560.43|2560.68|2560.68|2559.44|2559.44|0
1606727730000|2020-11-30 09:15:30|2559.94|2559.94|2560.27|2560.27|2560.27|2560.27|2559.77|2559.77|0
1606727740000|2020-11-30 09:15:40|2559.86|2559.86|2559.08|2559.08|2559.86|2559.86|2559.08|2559.08|0
1606727750000|2020-11-30 09:15:50|2559.14|2559.14|2559.24|2559.24|2559.24|2559.24|2559.14|2559.14|0
1606727760000|2020-11-30 09:16:00|2559.11|2559.11|2558.15|2558.15|2559.11|2559.11|2558.15|2558.15|0
1606727770000|2020-11-30 09:16:10|2558.03|2558.03|2557.74|2557.74|2558.13|2558.13|2557.74|2557.74|0
1606727780000|2020-11-30 09:16:20|2557.85|2557.85|2557.68|2557.68|2557.85|2557.85|2557.68|2557.68|0
1606727790000|2020-11-30 09:16:30|2557.79|2557.79|2557.44|2557.44|2558|2558|2557.44|2557.44|0
1606727800000|2020-11-30 09:16:40|2557.39|2557.39|2557.35|2557.35|2557.39|2557.39|2557.35|2557.35|0
1606727810000|2020-11-30 09:16:50|2557.34|2557.34|2557.91|2557.91|2558|2558|2557.33|2557.33|0
1606727820000|2020-11-30 09:17:00|2557.73|2557.73|2557.7|2557.7|2557.73|2557.73|2557.62|2557.62|0
1606727830000|2020-11-30 09:17:10|2557.37|2557.37|2557.2|2557.2|2557.37|2557.37|2557.2|2557.2|0
1606727840000|2020-11-30 09:17:20|2556.66|2556.66|2555.51|2555.51|2556.66|2556.66|2555.51|2555.51|0
1606727850000|2020-11-30 09:17:30|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|0
1606727860000|2020-11-30 09:17:40|2554.91|2554.91|2554.28|2554.28|2554.91|2554.91|2554.27|2554.27|0
1606727870000|2020-11-30 09:17:50|2554.17|2554.17|2553.82|2553.82|2554.17|2554.17|2553.82|2553.82|0
1606727880000|2020-11-30 09:18:00|2553.83|2553.83|2553.26|2553.26|2553.95|2553.95|2553.26|2553.26|0
1606727890000|2020-11-30 09:18:10|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|2553.25|0
1606727900000|2020-11-30 09:18:20|2553.31|2553.31|2552.62|2552.62|2553.31|2553.31|2552.28|2552.28|0
1606727920000|2020-11-30 09:18:40|2552.77|2552.77|2553.09|2553.09|2553.26|2553.26|2552.77|2552.77|0
1606727930000|2020-11-30 09:18:50|2553.03|2553.03|2553.12|2553.12|2553.12|2553.12|2552.86|2552.86|0
1606727940000|2020-11-30 09:19:00|2553.03|2553.03|2553.44|2553.44|2553.44|2553.44|2553.03|2553.03|0
1606727950000|2020-11-30 09:19:10|2553.5|2553.5|2554.03|2554.03|2554.36|2554.36|2553.5|2553.5|0
1606727960000|2020-11-30 09:19:20|2554.26|2554.26|2554.34|2554.34|2554.34|2554.34|2554.26|2554.26|0
1606727980000|2020-11-30 09:19:40|2554.26|2554.26|2553.43|2553.43|2554.26|2554.26|2553.43|2553.43|0
1606727990000|2020-11-30 09:19:50|2553.46|2553.46|2553.79|2553.79|2553.8|2553.8|2553.46|2553.46|0
1606728010000|2020-11-30 09:20:10|2553.8|2553.8|2553.61|2553.61|2553.81|2553.81|2553.61|2553.61|0
1606728020000|2020-11-30 09:20:20|2553.49|2553.49|2551.19|2551.19|2553.49|2553.49|2551.19|2551.19|0
1606728030000|2020-11-30 09:20:30|2551.35|2551.35|2551.43|2551.43|2551.43|2551.43|2551.35|2551.35|0
1606728040000|2020-11-30 09:20:40|2551.47|2551.47|2551.45|2551.45|2551.47|2551.47|2551.45|2551.45|0
1606728050000|2020-11-30 09:20:50|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|2551.37|0
1606728060000|2020-11-30 09:21:00|2550.71|2550.71|2550.58|2550.58|2550.71|2550.71|2550.58|2550.58|0
1606728070000|2020-11-30 09:21:10|2550.54|2550.54|2550.29|2550.29|2550.54|2550.54|2550.29|2550.29|0
1606728080000|2020-11-30 09:21:20|2550.33|2550.33|2550.16|2550.16|2550.33|2550.33|2549.95|2549.95|0
1606728090000|2020-11-30 09:21:30|2550.13|2550.13|2550.34|2550.34|2550.34|2550.34|2549.88|2549.88|0
1606728100000|2020-11-30 09:21:40|2550.17|2550.17|2549.4|2549.4|2550.17|2550.17|2549.4|2549.4|0
1606728110000|2020-11-30 09:21:50|2549.38|2549.38|2549.68|2549.68|2549.71|2549.71|2549.38|2549.38|0
1606728120000|2020-11-30 09:22:00|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|2549.45|0
1606728150000|2020-11-30 09:22:30|2549.57|2549.57|2549.28|2549.28|2549.57|2549.57|2549.28|2549.28|0
1606728160000|2020-11-30 09:22:40|2549.25|2549.25|2549.19|2549.19|2549.25|2549.25|2549.19|2549.19|0
1606728170000|2020-11-30 09:22:50|2548.69|2548.69|2548.03|2548.03|2548.69|2548.69|2548.03|2548.03|0
1606728190000|2020-11-30 09:23:10|2547.98|2547.98|2547.35|2547.35|2548.21|2548.21|2547.35|2547.35|0
1606728200000|2020-11-30 09:23:20|2547.02|2547.02|2546.23|2546.23|2547.02|2547.02|2546.23|2546.23|0
1606728210000|2020-11-30 09:23:30|2546.21|2546.21|2545.86|2545.86|2546.33|2546.33|2545.86|2545.86|0
1606728220000|2020-11-30 09:23:40|2545.75|2545.75|2545.25|2545.25|2545.77|2545.77|2545.25|2545.25|0
1606728230000|2020-11-30 09:23:50|2544.76|2544.76|2544.87|2544.87|2544.87|2544.87|2544.76|2544.76|0
1606728240000|2020-11-30 09:24:00|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.65|2544.65|0
1606728250000|2020-11-30 09:24:10|2545.48|2545.48|2546.04|2546.04|2546.04|2546.04|2545.48|2545.48|0
1606728260000|2020-11-30 09:24:20|2546.1|2546.1|2546.16|2546.16|2546.21|2546.21|2546.1|2546.1|0
1606728270000|2020-11-30 09:24:30|2546.2|2546.2|2545.71|2545.71|2546.34|2546.34|2545.71|2545.71|0
1606728280000|2020-11-30 09:24:40|2545.67|2545.67|2545.87|2545.87|2545.87|2545.87|2545.67|2545.67|0
1606728290000|2020-11-30 09:24:50|2545.96|2545.96|2546.59|2546.59|2546.59|2546.59|2545.96|2545.96|0
1606728300000|2020-11-30 09:25:00|2546.76|2546.76|2546.92|2546.92|2546.93|2546.93|2546.76|2546.76|0
1606728310000|2020-11-30 09:25:10|2546.8|2546.8|2546.91|2546.91|2546.91|2546.91|2546.75|2546.75|0
1606728320000|2020-11-30 09:25:20|2546.58|2546.58|2546.6|2546.6|2546.6|2546.6|2546.58|2546.58|0
1606728330000|2020-11-30 09:25:30|2546.57|2546.57|2545.76|2545.76|2546.57|2546.57|2545.76|2545.76|0
1606728340000|2020-11-30 09:25:40|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|0
1606728350000|2020-11-30 09:25:50|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|2545.53|2545.53|0
1606728360000|2020-11-30 09:26:00|2545.62|2545.62|2545.66|2545.66|2545.79|2545.79|2545.62|2545.62|0
1606728370000|2020-11-30 09:26:10|2545.69|2545.69|2545.67|2545.67|2546.01|2546.01|2545.67|2545.67|0
1606728380000|2020-11-30 09:26:20|2546.18|2546.18|2546.46|2546.46|2546.46|2546.46|2546.18|2546.18|0
1606728390000|2020-11-30 09:26:30|2546.54|2546.54|2546.76|2546.76|2546.87|2546.87|2546.54|2546.54|0
1606728400000|2020-11-30 09:26:40|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|0
1606728410000|2020-11-30 09:26:50|2546.3|2546.3|2546.36|2546.36|2546.47|2546.47|2546.3|2546.3|0
1606728420000|2020-11-30 09:27:00|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|2546.44|0
1606728430000|2020-11-30 09:27:10|2546.5|2546.5|2546.46|2546.46|2546.5|2546.5|2546.46|2546.46|0
1606728450000|2020-11-30 09:27:30|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|0
1606728460000|2020-11-30 09:27:40|2546.29|2546.29|2546.79|2546.79|2546.79|2546.79|2546.29|2546.29|0
1606728470000|2020-11-30 09:27:50|2546.81|2546.81|2547.09|2547.09|2547.09|2547.09|2546.81|2546.81|0
1606728480000|2020-11-30 09:28:00|2547.13|2547.13|2547.45|2547.45|2547.45|2547.45|2547.13|2547.13|0
1606728490000|2020-11-30 09:28:10|2547.62|2547.62|2548.12|2548.12|2548.12|2548.12|2547.62|2547.62|0
1606728500000|2020-11-30 09:28:20|2547.78|2547.78|2547.73|2547.73|2547.78|2547.78|2547.73|2547.73|0
1606728510000|2020-11-30 09:28:30|2547.56|2547.56|2547.6|2547.6|2547.6|2547.6|2547.56|2547.56|0
1606728520000|2020-11-30 09:28:40|2547.76|2547.76|2547.84|2547.84|2547.84|2547.84|2547.76|2547.76|0
1606728530000|2020-11-30 09:28:50|2548.01|2548.01|2548.03|2548.03|2548.03|2548.03|2547.96|2547.96|0
1606728540000|2020-11-30 09:29:00|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|0
1606728560000|2020-11-30 09:29:20|2547.99|2547.99|2548.04|2548.04|2548.04|2548.04|2547.99|2547.99|0
1606728570000|2020-11-30 09:29:30|2547.76|2547.76|2547.59|2547.59|2547.76|2547.76|2547.53|2547.53|0
1606728580000|2020-11-30 09:29:40|2547.42|2547.42|2547.63|2547.63|2547.63|2547.63|2547.42|2547.42|0
1606728600000|2020-11-30 09:30:00|2547.3|2547.3|2547.19|2547.19|2547.3|2547.3|2547.15|2547.15|0
1606728620000|2020-11-30 09:30:20|2546.86|2546.86|2546.96|2546.96|2547.19|2547.19|2546.86|2546.86|0
1606728630000|2020-11-30 09:30:30|2546.92|2546.92|2546.96|2546.96|2546.96|2546.96|2546.51|2546.51|0
1606728640000|2020-11-30 09:30:40|2546.9|2546.9|2546.32|2546.32|2546.9|2546.9|2546.32|2546.32|0
1606728650000|2020-11-30 09:30:50|2546.26|2546.26|2545.93|2545.93|2546.43|2546.43|2545.93|2545.93|0
1606728660000|2020-11-30 09:31:00|2545.76|2545.76|2545.81|2545.81|2545.82|2545.82|2545.76|2545.76|0
1606728670000|2020-11-30 09:31:10|2545.78|2545.78|2546.41|2546.41|2546.41|2546.41|2545.78|2545.78|0
1606728680000|2020-11-30 09:31:20|2546.24|2546.24|2546.17|2546.17|2546.24|2546.24|2546.17|2546.17|0
1606728690000|2020-11-30 09:31:30|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|0
1606728700000|2020-11-30 09:31:40|2545.17|2545.17|2544.16|2544.16|2545.17|2545.17|2544.16|2544.16|0
1606728710000|2020-11-30 09:31:50|2544.32|2544.32|2544.34|2544.34|2544.34|2544.34|2544.32|2544.32|0
1606728720000|2020-11-30 09:32:00|2544.31|2544.31|2544.54|2544.54|2544.54|2544.54|2544.31|2544.31|0
1606728730000|2020-11-30 09:32:10|2544.65|2544.65|2544.89|2544.89|2545.06|2545.06|2544.65|2544.65|0
1606728740000|2020-11-30 09:32:20|2544.95|2544.95|2544.05|2544.05|2545.17|2545.17|2544.05|2544.05|0
1606728750000|2020-11-30 09:32:30|2543.71|2543.71|2543.2|2543.2|2543.71|2543.71|2543.2|2543.2|0
1606728760000|2020-11-30 09:32:40|2543.04|2543.04|2543.1|2543.1|2543.1|2543.1|2542.92|2542.92|0
1606728770000|2020-11-30 09:32:50|2543.05|2543.05|2542.77|2542.77|2543.05|2543.05|2542.77|2542.77|0
1606728780000|2020-11-30 09:33:00|2542.69|2542.69|2542.53|2542.53|2542.86|2542.86|2542.53|2542.53|0
1606728790000|2020-11-30 09:33:10|2542.5|2542.5|2542.49|2542.49|2542.53|2542.53|2542.45|2542.45|0
1606728800000|2020-11-30 09:33:20|2542.48|2542.48|2542.48|2542.48|2542.48|2542.48|2542.48|2542.48|0
1606728810000|2020-11-30 09:33:30|2541.9|2541.9|2542.29|2542.29|2542.29|2542.29|2541.9|2541.9|0
1606728820000|2020-11-30 09:33:40|2542.22|2542.22|2541.82|2541.82|2542.22|2542.22|2541.82|2541.82|0
1606728830000|2020-11-30 09:33:50|2541.65|2541.65|2541.48|2541.48|2541.65|2541.65|2541.32|2541.32|0
1606728840000|2020-11-30 09:34:00|2541.32|2541.32|2541.65|2541.65|2541.65|2541.65|2541.32|2541.32|0
1606728860000|2020-11-30 09:34:20|2541.93|2541.93|2542.21|2542.21|2542.21|2542.21|2541.93|2541.93|0
1606728870000|2020-11-30 09:34:30|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|0
1606728880000|2020-11-30 09:34:40|2541.49|2541.49|2541.15|2541.15|2541.49|2541.49|2541.15|2541.15|0
1606728890000|2020-11-30 09:34:50|2540.47|2540.47|2540.99|2540.99|2541.32|2541.32|2540.47|2540.47|0
1606728900000|2020-11-30 09:35:00|2541.03|2541.03|2541.08|2541.08|2541.08|2541.08|2541.02|2541.02|0
1606728920000|2020-11-30 09:35:20|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|0
1606728930000|2020-11-30 09:35:30|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|0
1606728940000|2020-11-30 09:35:40|2540.83|2540.83|2538.99|2538.99|2540.83|2540.83|2538.99|2538.99|0
1606728950000|2020-11-30 09:35:50|2539.15|2539.15|2539.11|2539.11|2539.38|2539.38|2539.11|2539.11|0
1606728960000|2020-11-30 09:36:00|2538.62|2538.62|2538.78|2538.78|2538.78|2538.78|2538.62|2538.62|0
1606728970000|2020-11-30 09:36:10|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|0
1606728980000|2020-11-30 09:36:20|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|0
1606728990000|2020-11-30 09:36:30|2538.3|2538.3|2537.56|2537.56|2538.3|2538.3|2537.33|2537.33|0
1606729000000|2020-11-30 09:36:40|2537.39|2537.39|2537.34|2537.34|2537.5|2537.5|2537.34|2537.34|0
1606729020000|2020-11-30 09:37:00|2537.28|2537.28|2537.34|2537.34|2537.52|2537.52|2537.28|2537.28|0
1606729030000|2020-11-30 09:37:10|2537.18|2537.18|2537.23|2537.23|2537.56|2537.56|2537.06|2537.06|0
1606729040000|2020-11-30 09:37:20|2537.21|2537.21|2537.04|2537.04|2537.21|2537.21|2537.04|2537.04|0
1606729050000|2020-11-30 09:37:30|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|0
1606729070000|2020-11-30 09:37:50|2536.85|2536.85|2537.31|2537.31|2537.31|2537.31|2536.85|2536.85|0
1606729080000|2020-11-30 09:38:00|2536.96|2536.96|2536.59|2536.59|2537.09|2537.09|2536.59|2536.59|0
1606729090000|2020-11-30 09:38:10|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|0
1606729100000|2020-11-30 09:38:20|2536.92|2536.92|2536.92|2536.92|2536.92|2536.92|2536.92|2536.92|0
1606729110000|2020-11-30 09:38:30|2537.26|2537.26|2537.39|2537.39|2537.39|2537.39|2537.13|2537.13|0
1606729120000|2020-11-30 09:38:40|2537.23|2537.23|2536.89|2536.89|2537.23|2537.23|2536.89|2536.89|0
1606729130000|2020-11-30 09:38:50|2536.73|2536.73|2536.82|2536.82|2536.82|2536.82|2536.53|2536.53|0
1606729140000|2020-11-30 09:39:00|2536.78|2536.78|2536.65|2536.65|2536.78|2536.78|2536.65|2536.65|0
1606729150000|2020-11-30 09:39:10|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|0
1606729160000|2020-11-30 09:39:20|2536.57|2536.57|2536.78|2536.78|2536.78|2536.78|2536.57|2536.57|0
1606729170000|2020-11-30 09:39:30|2536.73|2536.73|2536|2536|2536.73|2536.73|2535.94|2535.94|0
1606729180000|2020-11-30 09:39:40|2536.23|2536.23|2537.07|2537.07|2537.07|2537.07|2536.23|2536.23|0
1606729190000|2020-11-30 09:39:50|2537.13|2537.13|2537.84|2537.84|2537.84|2537.84|2537.13|2537.13|0
1606729200000|2020-11-30 09:40:00|2537.83|2537.83|2538.05|2538.05|2538.06|2538.06|2537.83|2537.83|0
1606729210000|2020-11-30 09:40:10|2538.57|2538.57|2539.1|2539.1|2539.1|2539.1|2538.57|2538.57|0
1606729220000|2020-11-30 09:40:20|2539.09|2539.09|2539.15|2539.15|2539.15|2539.15|2539.04|2539.04|0
1606729230000|2020-11-30 09:40:30|2539.18|2539.18|2539.23|2539.23|2539.23|2539.23|2538.93|2538.93|0
1606729240000|2020-11-30 09:40:40|2538.9|2538.9|2537.77|2537.77|2538.9|2538.9|2537.6|2537.6|0
1606729250000|2020-11-30 09:40:50|2537.6|2537.6|2537.52|2537.52|2537.6|2537.6|2537.47|2537.47|0
1606729260000|2020-11-30 09:41:00|2537.18|2537.18|2538.28|2538.28|2538.28|2538.28|2537.18|2537.18|0
1606729270000|2020-11-30 09:41:10|2538.11|2538.11|2538.08|2538.08|2538.11|2538.11|2538.08|2538.08|0
1606729280000|2020-11-30 09:41:20|2538.01|2538.01|2537.78|2537.78|2538.01|2538.01|2537.78|2537.78|0
1606729290000|2020-11-30 09:41:30|2537.67|2537.67|2537.78|2537.78|2537.78|2537.78|2537.67|2537.67|0
1606729300000|2020-11-30 09:41:40|2537.82|2537.82|2538.05|2538.05|2538.05|2538.05|2537.82|2537.82|0
1606729310000|2020-11-30 09:41:50|2538.13|2538.13|2538.64|2538.64|2538.64|2538.64|2538.13|2538.13|0
1606729330000|2020-11-30 09:42:10|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|0
1606729340000|2020-11-30 09:42:20|2539.04|2539.04|2539.77|2539.77|2539.83|2539.83|2539.04|2539.04|0
1606729350000|2020-11-30 09:42:30|2539.71|2539.71|2539.88|2539.88|2539.88|2539.88|2539.71|2539.71|0
1606729360000|2020-11-30 09:42:40|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|0
1606729390000|2020-11-30 09:43:10|2540.18|2540.18|2540.16|2540.16|2540.18|2540.18|2540.16|2540.16|0
1606729400000|2020-11-30 09:43:20|2540.12|2540.12|2539.79|2539.79|2540.12|2540.12|2539.46|2539.46|0
1606729410000|2020-11-30 09:43:30|2539.75|2539.75|2539.54|2539.54|2539.75|2539.75|2539.54|2539.54|0
1606729420000|2020-11-30 09:43:40|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|0
1606729430000|2020-11-30 09:43:50|2539.64|2539.64|2539.64|2539.64|2539.64|2539.64|2539.64|2539.64|0
1606729450000|2020-11-30 09:44:10|2539.31|2539.31|2539.7|2539.7|2539.7|2539.7|2539.31|2539.31|0
1606729460000|2020-11-30 09:44:20|2539.87|2539.87|2539.87|2539.87|2539.87|2539.87|2539.87|2539.87|0
1606729470000|2020-11-30 09:44:30|2539.84|2539.84|2539.86|2539.86|2539.86|2539.86|2539.84|2539.84|0
1606729490000|2020-11-30 09:44:50|2539.75|2539.75|2538.79|2538.79|2539.75|2539.75|2538.62|2538.62|0
1606729500000|2020-11-30 09:45:00|2538.75|2538.75|2538.74|2538.74|2538.75|2538.75|2538.74|2538.74|0
1606729510000|2020-11-30 09:45:10|2538.75|2538.75|2538.72|2538.72|2538.75|2538.75|2538.72|2538.72|0
1606729520000|2020-11-30 09:45:20|2538.82|2538.82|2539.79|2539.79|2539.8|2539.8|2538.82|2538.82|0
1606729530000|2020-11-30 09:45:30|2539.85|2539.85|2539.87|2539.87|2539.91|2539.91|2539.69|2539.69|0
1606729540000|2020-11-30 09:45:40|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|0
1606729550000|2020-11-30 09:45:50|2540.42|2540.42|2540.37|2540.37|2540.45|2540.45|2540.37|2540.37|0
1606729560000|2020-11-30 09:46:00|2540.35|2540.35|2540.18|2540.18|2540.35|2540.35|2540.01|2540.01|0
1606729570000|2020-11-30 09:46:10|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|0
1606729580000|2020-11-30 09:46:20|2540.07|2540.07|2540.05|2540.05|2540.07|2540.07|2540.05|2540.05|0
1606729590000|2020-11-30 09:46:30|2540.16|2540.16|2540.33|2540.33|2540.33|2540.33|2540.16|2540.16|0
1606729600000|2020-11-30 09:46:40|2540.22|2540.22|2538.43|2538.43|2540.22|2540.22|2538.43|2538.43|0
1606729610000|2020-11-30 09:46:50|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|0
1606729620000|2020-11-30 09:47:00|2538.65|2538.65|2538.81|2538.81|2538.93|2538.93|2538.6|2538.6|0
1606729630000|2020-11-30 09:47:10|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|0
1606729640000|2020-11-30 09:47:20|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|2538.89|0
1606729650000|2020-11-30 09:47:30|2538.72|2538.72|2538.6|2538.6|2538.72|2538.72|2538.6|2538.6|0
1606729660000|2020-11-30 09:47:40|2538.35|2538.35|2538.32|2538.32|2538.35|2538.35|2538.24|2538.24|0
1606729670000|2020-11-30 09:47:50|2538.26|2538.26|2537.44|2537.44|2538.26|2538.26|2537.44|2537.44|0
1606729680000|2020-11-30 09:48:00|2537.6|2537.6|2537.6|2537.6|2537.6|2537.6|2537.6|2537.6|0
1606729690000|2020-11-30 09:48:10|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|0
1606729700000|2020-11-30 09:48:20|2537.7|2537.7|2537.87|2537.87|2537.87|2537.87|2537.7|2537.7|0
1606729710000|2020-11-30 09:48:30|2537.83|2537.83|2537.77|2537.77|2537.83|2537.83|2537.77|2537.77|0
1606729720000|2020-11-30 09:48:40|2537.68|2537.68|2537.69|2537.69|2537.73|2537.73|2537.57|2537.57|0
1606729730000|2020-11-30 09:48:50|2537.81|2537.81|2538.2|2538.2|2538.2|2538.2|2537.81|2537.81|0
1606729740000|2020-11-30 09:49:00|2538.37|2538.37|2537.87|2537.87|2538.37|2538.37|2537.87|2537.87|0
1606729750000|2020-11-30 09:49:10|2537.83|2537.83|2537.68|2537.68|2537.83|2537.83|2537.68|2537.68|0
1606729770000|2020-11-30 09:49:30|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|0
1606729780000|2020-11-30 09:49:40|2536.78|2536.78|2536.93|2536.93|2536.93|2536.93|2536.78|2536.78|0
1606729800000|2020-11-30 09:50:00|2536.72|2536.72|2536.79|2536.79|2536.84|2536.84|2536.72|2536.72|0
1606729810000|2020-11-30 09:50:10|2536.73|2536.73|2536.71|2536.71|2536.73|2536.73|2536.71|2536.71|0
1606729820000|2020-11-30 09:50:20|2536.65|2536.65|2536.43|2536.43|2536.65|2536.65|2536.43|2536.43|0
1606729830000|2020-11-30 09:50:30|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|0
1606729840000|2020-11-30 09:50:40|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|0
1606729860000|2020-11-30 09:51:00|2536.42|2536.42|2536.58|2536.58|2536.58|2536.58|2536.42|2536.42|0
1606729870000|2020-11-30 09:51:10|2536.53|2536.53|2536.47|2536.47|2536.53|2536.53|2536.47|2536.47|0
1606729880000|2020-11-30 09:51:20|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|0
1606729890000|2020-11-30 09:51:30|2535.85|2535.85|2535.73|2535.73|2535.85|2535.85|2535.73|2535.73|0
1606729910000|2020-11-30 09:51:50|2535.78|2535.78|2534.53|2534.53|2535.78|2535.78|2534.53|2534.53|0
1606729920000|2020-11-30 09:52:00|2534.24|2534.24|2534.2|2534.2|2534.41|2534.41|2534.2|2534.2|0
1606729930000|2020-11-30 09:52:10|2534.11|2534.11|2533.93|2533.93|2534.16|2534.16|2533.75|2533.75|0
1606729940000|2020-11-30 09:52:20|2533.92|2533.92|2533.63|2533.63|2533.92|2533.92|2533.63|2533.63|0
1606729950000|2020-11-30 09:52:30|2533.59|2533.59|2532.86|2532.86|2533.72|2533.72|2532.86|2532.86|0
1606729960000|2020-11-30 09:52:40|2532.3|2532.3|2532.41|2532.41|2532.41|2532.41|2532.25|2532.25|0
1606729970000|2020-11-30 09:52:50|2532.33|2532.33|2532.21|2532.21|2532.33|2532.33|2532.21|2532.21|0
1606729980000|2020-11-30 09:53:00|2532.38|2532.38|2533.06|2533.06|2533.06|2533.06|2532.36|2532.36|0
1606729990000|2020-11-30 09:53:10|2532.89|2532.89|2533.06|2533.06|2533.06|2533.06|2532.88|2532.88|0
1606730000000|2020-11-30 09:53:20|2533.08|2533.08|2533.08|2533.08|2533.08|2533.08|2533.08|2533.08|0
1606730010000|2020-11-30 09:53:30|2533.48|2533.48|2533.73|2533.73|2533.9|2533.9|2533.48|2533.48|0
1606730030000|2020-11-30 09:53:50|2533.51|2533.51|2533.33|2533.33|2533.51|2533.51|2533.16|2533.16|0
1606730040000|2020-11-30 09:54:00|2533.5|2533.5|2534.16|2534.16|2534.33|2534.33|2533.5|2533.5|0
1606730050000|2020-11-30 09:54:10|2534.33|2534.33|2534.49|2534.49|2534.49|2534.49|2534.33|2534.33|0
1606730060000|2020-11-30 09:54:20|2534.66|2534.66|2535.35|2535.35|2535.35|2535.35|2534.66|2534.66|0
1606730070000|2020-11-30 09:54:30|2535.23|2535.23|2535.73|2535.73|2535.73|2535.73|2535.12|2535.12|0
1606730080000|2020-11-30 09:54:40|2535.67|2535.67|2536.23|2536.23|2536.23|2536.23|2535.67|2535.67|0
1606730090000|2020-11-30 09:54:50|2536.27|2536.27|2536.38|2536.38|2536.38|2536.38|2536.27|2536.27|0
1606730100000|2020-11-30 09:55:00|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|0
1606730110000|2020-11-30 09:55:10|2536.58|2536.58|2536.92|2536.92|2536.92|2536.92|2536.58|2536.58|0
1606730120000|2020-11-30 09:55:20|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|0
1606730140000|2020-11-30 09:55:40|2537.41|2537.41|2537.57|2537.57|2537.57|2537.57|2537.41|2537.41|0
1606730150000|2020-11-30 09:55:50|2537.41|2537.41|2537.35|2537.35|2537.5|2537.5|2537.35|2537.35|0
1606730160000|2020-11-30 09:56:00|2537.39|2537.39|2537.02|2537.02|2537.39|2537.39|2536.69|2536.69|0
1606730170000|2020-11-30 09:56:10|2537.19|2537.19|2536.76|2536.76|2537.19|2537.19|2536.76|2536.76|0
1606730180000|2020-11-30 09:56:20|2536.59|2536.59|2537.02|2537.02|2537.02|2537.02|2536.59|2536.59|0
1606730190000|2020-11-30 09:56:30|2537.19|2537.19|2537.07|2537.07|2537.4|2537.4|2537.07|2537.07|0
1606730200000|2020-11-30 09:56:40|2537.04|2537.04|2536.75|2536.75|2537.41|2537.41|2536.75|2536.75|0
1606730210000|2020-11-30 09:56:50|2536.86|2536.86|2536.75|2536.75|2536.86|2536.86|2536.75|2536.75|0
1606730220000|2020-11-30 09:57:00|2536.97|2536.97|2537.14|2537.14|2537.14|2537.14|2536.97|2536.97|0
1606730230000|2020-11-30 09:57:10|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|0
1606730240000|2020-11-30 09:57:20|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|0
1606730250000|2020-11-30 09:57:30|2538.49|2538.49|2538.75|2538.75|2538.81|2538.81|2538.49|2538.49|0
1606730260000|2020-11-30 09:57:40|2539.31|2539.31|2537.97|2537.97|2539.31|2539.31|2537.97|2537.97|0
1606730280000|2020-11-30 09:58:00|2538.03|2538.03|2537.8|2537.8|2538.08|2538.08|2537.8|2537.8|0
1606730290000|2020-11-30 09:58:10|2537.69|2537.69|2538.05|2538.05|2538.05|2538.05|2537.69|2537.69|0
1606730300000|2020-11-30 09:58:20|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|0
1606730310000|2020-11-30 09:58:30|2538.16|2538.16|2537.01|2537.01|2538.16|2538.16|2537.01|2537.01|0
1606730320000|2020-11-30 09:58:40|2537.05|2537.05|2537.01|2537.01|2537.05|2537.05|2536.94|2536.94|0
1606730330000|2020-11-30 09:58:50|2536.95|2536.95|2536.95|2536.95|2536.95|2536.95|2536.95|2536.95|0
1606730340000|2020-11-30 09:59:00|2537.29|2537.29|2537.29|2537.29|2537.29|2537.29|2537.29|2537.29|0
1606730360000|2020-11-30 09:59:20|2537.28|2537.28|2537.46|2537.46|2537.46|2537.46|2537.28|2537.28|0
1606730370000|2020-11-30 09:59:30|2537.52|2537.52|2537.57|2537.57|2537.57|2537.57|2537.52|2537.52|0
1606730380000|2020-11-30 09:59:40|2537.6|2537.6|2538|2538|2538|2538|2537.6|2537.6|0
1606730390000|2020-11-30 09:59:50|2538.33|2538.33|2538.86|2538.86|2538.87|2538.87|2538.33|2538.33|0
1606730400000|2020-11-30 10:00:00|2538.93|2538.93|2540.73|2540.73|2540.73|2540.73|2538.77|2538.77|0
1606730420000|2020-11-30 10:00:20|2541.06|2541.06|2541.04|2541.04|2541.24|2541.24|2541.04|2541.04|0
1606730430000|2020-11-30 10:00:30|2541.21|2541.21|2542.25|2542.25|2542.25|2542.25|2541.21|2541.21|0
1606730440000|2020-11-30 10:00:40|2541.98|2541.98|2541.99|2541.99|2541.99|2541.99|2541.98|2541.98|0
1606730450000|2020-11-30 10:00:50|2541.97|2541.97|2540.91|2540.91|2541.97|2541.97|2540.91|2540.91|0
1606730460000|2020-11-30 10:01:00|2540.74|2540.74|2540.39|2540.39|2540.74|2540.74|2540.39|2540.39|0
1606730470000|2020-11-30 10:01:10|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|0
1606730480000|2020-11-30 10:01:20|2540.05|2540.05|2539.72|2539.72|2540.05|2540.05|2539.72|2539.72|0
1606730490000|2020-11-30 10:01:30|2539.43|2539.43|2539.43|2539.43|2539.49|2539.49|2539.43|2539.43|0
1606730510000|2020-11-30 10:01:50|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1606730520000|2020-11-30 10:02:00|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1606730530000|2020-11-30 10:02:10|2539.01|2539.01|2539.12|2539.12|2539.12|2539.12|2539.01|2539.01|0
1606730540000|2020-11-30 10:02:20|2538.62|2538.62|2538.62|2538.62|2538.62|2538.62|2538.62|2538.62|0
1606730550000|2020-11-30 10:02:30|2538.96|2538.96|2538.79|2538.79|2538.96|2538.96|2538.79|2538.79|0
1606730560000|2020-11-30 10:02:40|2538.62|2538.62|2538.79|2538.79|2538.79|2538.79|2538.62|2538.62|0
1606730570000|2020-11-30 10:02:50|2538.74|2538.74|2538.74|2538.74|2538.74|2538.74|2538.74|2538.74|0
1606730580000|2020-11-30 10:03:00|2539.24|2539.24|2539.01|2539.01|2539.24|2539.24|2539.01|2539.01|0
1606730600000|2020-11-30 10:03:20|2539.07|2539.07|2538.84|2538.84|2539.07|2539.07|2538.84|2538.84|0
1606730620000|2020-11-30 10:03:40|2538.81|2538.81|2538.81|2538.81|2538.81|2538.81|2538.47|2538.47|0
1606730640000|2020-11-30 10:04:00|2538.85|2538.85|2538.32|2538.32|2538.85|2538.85|2538.32|2538.32|0
1606730650000|2020-11-30 10:04:10|2538.43|2538.43|2538.53|2538.53|2538.55|2538.55|2538.39|2538.39|0
1606730660000|2020-11-30 10:04:20|2538.5|2538.5|2538.06|2538.06|2538.5|2538.5|2538.06|2538.06|0
1606730670000|2020-11-30 10:04:30|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|2538.22|0
1606730680000|2020-11-30 10:04:40|2538.26|2538.26|2538.6|2538.6|2538.6|2538.6|2538.26|2538.26|0
1606730690000|2020-11-30 10:04:50|2538.56|2538.56|2538.89|2538.89|2538.89|2538.89|2538.56|2538.56|0
1606730700000|2020-11-30 10:05:00|2538.83|2538.83|2538.72|2538.72|2538.83|2538.83|2538.66|2538.66|0
1606730710000|2020-11-30 10:05:10|2538.67|2538.67|2538.34|2538.34|2538.67|2538.67|2538.34|2538.34|0
1606730720000|2020-11-30 10:05:20|2538.39|2538.39|2538.26|2538.26|2538.39|2538.39|2538|2538|0
1606730730000|2020-11-30 10:05:30|2538.44|2538.44|2538.04|2538.04|2538.44|2538.44|2538.04|2538.04|0
1606730740000|2020-11-30 10:05:40|2538.21|2538.21|2538.36|2538.36|2538.4|2538.4|2538.21|2538.21|0
1606730750000|2020-11-30 10:05:50|2538.34|2538.34|2538.33|2538.33|2538.34|2538.34|2538.33|2538.33|0
1606730770000|2020-11-30 10:06:10|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|0
1606730780000|2020-11-30 10:06:20|2538.15|2538.15|2537.99|2537.99|2538.15|2538.15|2537.82|2537.82|0
1606730790000|2020-11-30 10:06:30|2538.15|2538.15|2538.32|2538.32|2538.32|2538.32|2538.15|2538.15|0
1606730800000|2020-11-30 10:06:40|2538.36|2538.36|2539.71|2539.71|2539.71|2539.71|2538.35|2538.35|0
1606730810000|2020-11-30 10:06:50|2539.6|2539.6|2539.32|2539.32|2539.6|2539.6|2539.32|2539.32|0
1606730820000|2020-11-30 10:07:00|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|0
1606730830000|2020-11-30 10:07:10|2539.53|2539.53|2539.03|2539.03|2539.53|2539.53|2539.03|2539.03|0
1606730840000|2020-11-30 10:07:20|2538.99|2538.99|2538.65|2538.65|2538.99|2538.99|2538.65|2538.65|0
1606730850000|2020-11-30 10:07:30|2538.49|2538.49|2538.46|2538.46|2538.49|2538.49|2538.46|2538.46|0
1606730860000|2020-11-30 10:07:40|2538.63|2538.63|2538.7|2538.7|2538.7|2538.7|2538.63|2538.63|0
1606730870000|2020-11-30 10:07:50|2538.47|2538.47|2538.42|2538.42|2538.47|2538.47|2538.42|2538.42|0
1606730880000|2020-11-30 10:08:00|2538.58|2538.58|2538.41|2538.41|2538.58|2538.58|2538.41|2538.41|0
1606730890000|2020-11-30 10:08:10|2538.08|2538.08|2537.52|2537.52|2538.16|2538.16|2537.49|2537.49|0
1606730900000|2020-11-30 10:08:20|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|0
1606730910000|2020-11-30 10:08:30|2537.52|2537.52|2537.52|2537.52|2537.52|2537.52|2537.52|2537.52|0
1606730950000|2020-11-30 10:09:10|2537.47|2537.47|2537.52|2537.52|2537.52|2537.52|2537.41|2537.41|0
1606730970000|2020-11-30 10:09:30|2537.41|2537.41|2537.42|2537.42|2537.48|2537.48|2537.41|2537.41|0
1606730980000|2020-11-30 10:09:40|2537.25|2537.25|2537.14|2537.14|2537.25|2537.25|2536.92|2536.92|0
1606730990000|2020-11-30 10:09:50|2536.81|2536.81|2536.47|2536.47|2536.81|2536.81|2536.44|2536.44|0
1606731000000|2020-11-30 10:10:00|2536.13|2536.13|2536.06|2536.06|2536.13|2536.13|2536.06|2536.06|0
1606731010000|2020-11-30 10:10:10|2536.12|2536.12|2536.06|2536.06|2536.12|2536.12|2536.06|2536.06|0
1606731020000|2020-11-30 10:10:20|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|0
1606731030000|2020-11-30 10:10:30|2535.64|2535.64|2535.77|2535.77|2535.81|2535.81|2535.64|2535.64|0
1606731050000|2020-11-30 10:10:50|2535.73|2535.73|2535.51|2535.51|2535.73|2535.73|2535.5|2535.5|0
1606731060000|2020-11-30 10:11:00|2535.62|2535.62|2535.62|2535.62|2535.62|2535.62|2535.62|2535.62|0
1606731070000|2020-11-30 10:11:10|2535.6|2535.6|2535.6|2535.6|2535.6|2535.6|2535.6|2535.6|0
1606731080000|2020-11-30 10:11:20|2535.54|2535.54|2535.28|2535.28|2535.54|2535.54|2535.28|2535.28|0
1606731090000|2020-11-30 10:11:30|2535.11|2535.11|2535.28|2535.28|2535.28|2535.28|2535.11|2535.11|0
1606731100000|2020-11-30 10:11:40|2535.11|2535.11|2534.78|2534.78|2535.11|2535.11|2534.78|2534.78|0
1606731110000|2020-11-30 10:11:50|2534.75|2534.75|2534.38|2534.38|2534.75|2534.75|2534.38|2534.38|0
1606731120000|2020-11-30 10:12:00|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|0
1606731130000|2020-11-30 10:12:10|2534.65|2534.65|2534.74|2534.74|2534.74|2534.74|2534.6|2534.6|0
1606731150000|2020-11-30 10:12:30|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|0
1606731170000|2020-11-30 10:12:50|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|0
1606731180000|2020-11-30 10:13:00|2535.1|2535.1|2535.16|2535.16|2535.16|2535.16|2535.04|2535.04|0
1606731190000|2020-11-30 10:13:10|2535.44|2535.44|2535.6|2535.6|2536.31|2536.31|2535.44|2535.44|0
1606731200000|2020-11-30 10:13:20|2535.43|2535.43|2536.05|2536.05|2536.05|2536.05|2535.43|2535.43|0
1606731210000|2020-11-30 10:13:30|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|2536.22|0
1606731220000|2020-11-30 10:13:40|2536.33|2536.33|2536.86|2536.86|2536.86|2536.86|2536.33|2536.33|0
1606731230000|2020-11-30 10:13:50|2537.03|2537.03|2537.2|2537.2|2537.2|2537.2|2537.03|2537.03|0
1606731240000|2020-11-30 10:14:00|2537.37|2537.37|2536.23|2536.23|2537.37|2537.37|2536.23|2536.23|0
1606731250000|2020-11-30 10:14:10|2536.18|2536.18|2536.34|2536.34|2536.34|2536.34|2536.18|2536.18|0
1606731260000|2020-11-30 10:14:20|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|0
1606731280000|2020-11-30 10:14:40|2535.98|2535.98|2536.02|2536.02|2536.02|2536.02|2535.98|2535.98|0
1606731290000|2020-11-30 10:14:50|2535.86|2535.86|2535.9|2535.9|2535.9|2535.9|2535.86|2535.86|0
1606731300000|2020-11-30 10:15:00|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|0
1606731310000|2020-11-30 10:15:10|2535.93|2535.93|2535.38|2535.38|2535.97|2535.97|2535.38|2535.38|0
1606731320000|2020-11-30 10:15:20|2535.55|2535.55|2535.72|2535.72|2535.72|2535.72|2535.55|2535.55|0
1606731330000|2020-11-30 10:15:30|2535.38|2535.38|2535.44|2535.44|2535.67|2535.67|2535.38|2535.38|0
1606731340000|2020-11-30 10:15:40|2535.38|2535.38|2535.55|2535.55|2535.55|2535.55|2535.38|2535.38|0
1606731350000|2020-11-30 10:15:50|2535.82|2535.82|2536.66|2536.66|2536.66|2536.66|2535.82|2535.82|0
1606731360000|2020-11-30 10:16:00|2536.83|2536.83|2537.11|2537.11|2537.11|2537.11|2536.83|2536.83|0
1606731370000|2020-11-30 10:16:10|2536.82|2536.82|2536.82|2536.82|2536.82|2536.82|2536.82|2536.82|0
1606731380000|2020-11-30 10:16:20|2536.88|2536.88|2536.88|2536.88|2536.88|2536.88|2536.88|2536.88|0
1606731390000|2020-11-30 10:16:30|2536.82|2536.82|2536.83|2536.83|2537.16|2537.16|2536.82|2536.82|0
1606731400000|2020-11-30 10:16:40|2536.88|2536.88|2537.44|2537.44|2537.44|2537.44|2536.88|2536.88|0
1606731410000|2020-11-30 10:16:50|2537.27|2537.27|2537.43|2537.43|2537.43|2537.43|2537.26|2537.26|0
1606731420000|2020-11-30 10:17:00|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|2537.59|0
1606731430000|2020-11-30 10:17:10|2537.76|2537.76|2537.6|2537.6|2537.76|2537.76|2537.6|2537.6|0
1606731440000|2020-11-30 10:17:20|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|0
1606731450000|2020-11-30 10:17:30|2537.71|2537.71|2537.36|2537.36|2537.71|2537.71|2537.19|2537.19|0
1606731460000|2020-11-30 10:17:40|2537.19|2537.19|2537.23|2537.23|2537.23|2537.23|2537.19|2537.19|0
1606731480000|2020-11-30 10:18:00|2537|2537|2537|2537|2537|2537|2537|2537|0
1606731490000|2020-11-30 10:18:10|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|0
1606731500000|2020-11-30 10:18:20|2536.93|2536.93|2537.06|2537.06|2537.06|2537.06|2536.73|2536.73|0
1606731510000|2020-11-30 10:18:30|2537.07|2537.07|2536.93|2536.93|2537.07|2537.07|2536.93|2536.93|0
1606731520000|2020-11-30 10:18:40|2536.91|2536.91|2536.69|2536.69|2536.92|2536.92|2536.69|2536.69|0
1606731530000|2020-11-30 10:18:50|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|0
1606731540000|2020-11-30 10:19:00|2536.47|2536.47|2536.34|2536.34|2536.47|2536.47|2536.34|2536.34|0
1606731550000|2020-11-30 10:19:10|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|2536.29|0
1606731570000|2020-11-30 10:19:30|2536.45|2536.45|2536.51|2536.51|2536.51|2536.51|2536.45|2536.45|0
1606731580000|2020-11-30 10:19:40|2536.55|2536.55|2536.31|2536.31|2536.55|2536.55|2536.29|2536.29|0
1606731590000|2020-11-30 10:19:50|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|0
1606731600000|2020-11-30 10:20:00|2536.48|2536.48|2536.7|2536.7|2536.7|2536.7|2536.48|2536.48|0
1606731610000|2020-11-30 10:20:10|2536.66|2536.66|2536.59|2536.59|2536.66|2536.66|2536.59|2536.59|0
1606731620000|2020-11-30 10:20:20|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|0
1606731630000|2020-11-30 10:20:30|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|2536.47|0
1606731640000|2020-11-30 10:20:40|2536.52|2536.52|2536.4|2536.4|2536.52|2536.52|2536.36|2536.36|0
1606731650000|2020-11-30 10:20:50|2536.56|2536.56|2536.56|2536.56|2536.56|2536.56|2536.56|2536.56|0
1606731660000|2020-11-30 10:21:00|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|0
1606731680000|2020-11-30 10:21:20|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|0
1606731690000|2020-11-30 10:21:30|2536.74|2536.74|2536.99|2536.99|2536.99|2536.99|2536.65|2536.65|0
1606731700000|2020-11-30 10:21:40|2537.16|2537.16|2537.47|2537.47|2537.47|2537.47|2537.13|2537.13|0
1606731720000|2020-11-30 10:22:00|2537.14|2537.14|2536.68|2536.68|2537.14|2537.14|2536.68|2536.68|0
1606731730000|2020-11-30 10:22:10|2536.85|2536.85|2537.06|2537.06|2537.06|2537.06|2536.85|2536.85|0
1606731750000|2020-11-30 10:22:30|2537.17|2537.17|2537.71|2537.71|2537.71|2537.71|2537.17|2537.17|0
1606731760000|2020-11-30 10:22:40|2537.38|2537.38|2537.22|2537.22|2537.38|2537.38|2537.14|2537.14|0
1606731770000|2020-11-30 10:22:50|2537.2|2537.2|2536.95|2536.95|2537.21|2537.21|2536.93|2536.93|0
1606731780000|2020-11-30 10:23:00|2536.96|2536.96|2536.55|2536.55|2537.07|2537.07|2536.55|2536.55|0
1606731800000|2020-11-30 10:23:20|2536.56|2536.56|2536.5|2536.5|2536.56|2536.56|2536.5|2536.5|0
1606731810000|2020-11-30 10:23:30|2536.44|2536.44|2536.29|2536.29|2536.53|2536.53|2536.29|2536.29|0
1606731820000|2020-11-30 10:23:40|2536.25|2536.25|2536.36|2536.36|2536.37|2536.37|2536.2|2536.2|0
1606731830000|2020-11-30 10:23:50|2536.41|2536.41|2536.14|2536.14|2536.47|2536.47|2536.14|2536.14|0
1606731840000|2020-11-30 10:24:00|2536.13|2536.13|2536.87|2536.87|2536.98|2536.98|2536.13|2536.13|0
1606731850000|2020-11-30 10:24:10|2536.7|2536.7|2536.52|2536.52|2536.7|2536.7|2536.52|2536.52|0
1606731860000|2020-11-30 10:24:20|2536.53|2536.53|2536.86|2536.86|2536.86|2536.86|2536.53|2536.53|0
1606731870000|2020-11-30 10:24:30|2537.19|2537.19|2536.68|2536.68|2537.19|2537.19|2536.68|2536.68|0
1606731880000|2020-11-30 10:24:40|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|0
1606731890000|2020-11-30 10:24:50|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|2536.42|0
1606731900000|2020-11-30 10:25:00|2536.14|2536.14|2535.95|2535.95|2536.14|2536.14|2535.95|2535.95|0
1606731910000|2020-11-30 10:25:10|2535.86|2535.86|2535.23|2535.23|2535.86|2535.86|2535.23|2535.23|0
1606731920000|2020-11-30 10:25:20|2535.2|2535.2|2535.24|2535.24|2535.25|2535.25|2535.19|2535.19|0
1606731930000|2020-11-30 10:25:30|2535.35|2535.35|2535.36|2535.36|2535.36|2535.36|2535.3|2535.3|0
1606731950000|2020-11-30 10:25:50|2535.38|2535.38|2535.95|2535.95|2535.95|2535.95|2535.38|2535.38|0
1606731970000|2020-11-30 10:26:10|2535.98|2535.98|2536.03|2536.03|2536.03|2536.03|2535.98|2535.98|0
1606731980000|2020-11-30 10:26:20|2536.09|2536.09|2536.19|2536.19|2536.19|2536.19|2535.93|2535.93|0
1606731990000|2020-11-30 10:26:30|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|0
1606732000000|2020-11-30 10:26:40|2535.96|2535.96|2536.06|2536.06|2536.06|2536.06|2535.96|2535.96|0
1606732010000|2020-11-30 10:26:50|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|0
1606732020000|2020-11-30 10:27:00|2535.77|2535.77|2536.1|2536.1|2536.1|2536.1|2535.77|2535.77|0
1606732030000|2020-11-30 10:27:10|2535.77|2535.77|2535.91|2535.91|2535.95|2535.95|2535.77|2535.77|0
1606732040000|2020-11-30 10:27:20|2535.99|2535.99|2536|2536|2536|2536|2535.99|2535.99|0
1606732050000|2020-11-30 10:27:30|2535.67|2535.67|2535.55|2535.55|2535.67|2535.67|2535.55|2535.55|0
1606732060000|2020-11-30 10:27:40|2535.61|2535.61|2535.61|2535.61|2535.94|2535.94|2535.61|2535.61|0
1606732070000|2020-11-30 10:27:50|2535.87|2535.87|2535.92|2535.92|2535.92|2535.92|2535.87|2535.87|0
1606732100000|2020-11-30 10:28:20|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|2535.89|0
1606732110000|2020-11-30 10:28:30|2536.01|2536.01|2536.07|2536.07|2536.07|2536.07|2536.01|2536.01|0
1606732120000|2020-11-30 10:28:40|2536.28|2536.28|2535.88|2535.88|2536.28|2536.28|2535.88|2535.88|0
1606732130000|2020-11-30 10:28:50|2535.71|2535.71|2535.38|2535.38|2535.71|2535.71|2535.38|2535.38|0
1606732140000|2020-11-30 10:29:00|2535.49|2535.49|2536.44|2536.44|2536.44|2536.44|2535.49|2535.49|0
1606732150000|2020-11-30 10:29:10|2536.5|2536.5|2536.33|2536.33|2536.5|2536.5|2536.33|2536.33|0
1606732160000|2020-11-30 10:29:20|2536.37|2536.37|2536.91|2536.91|2536.91|2536.91|2536.37|2536.37|0
1606732170000|2020-11-30 10:29:30|2536.92|2536.92|2537.14|2537.14|2537.14|2537.14|2536.92|2536.92|0
1606732190000|2020-11-30 10:29:50|2537.22|2537.22|2537.72|2537.72|2537.72|2537.72|2537.22|2537.22|0
1606732200000|2020-11-30 10:30:00|2538.11|2538.11|2538.7|2538.7|2538.7|2538.7|2538.11|2538.11|0
1606732210000|2020-11-30 10:30:10|2539.03|2539.03|2539.08|2539.08|2539.19|2539.19|2539.03|2539.03|0
1606732220000|2020-11-30 10:30:20|2539.41|2539.41|2540.23|2540.23|2540.23|2540.23|2539.41|2539.41|0
1606732230000|2020-11-30 10:30:30|2540.39|2540.39|2540.62|2540.62|2540.79|2540.79|2540.39|2540.39|0
1606732240000|2020-11-30 10:30:40|2540.68|2540.68|2540.58|2540.58|2540.68|2540.68|2540.58|2540.58|0
1606732250000|2020-11-30 10:30:50|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|0
1606732260000|2020-11-30 10:31:00|2540.61|2540.61|2540.77|2540.77|2540.77|2540.77|2540.61|2540.61|0
1606732270000|2020-11-30 10:31:10|2540.75|2540.75|2540.82|2540.82|2540.82|2540.82|2540.75|2540.75|0
1606732280000|2020-11-30 10:31:20|2540.76|2540.76|2541.26|2541.26|2541.26|2541.26|2540.76|2540.76|0
1606732290000|2020-11-30 10:31:30|2541.15|2541.15|2541.59|2541.59|2541.59|2541.59|2541.04|2541.04|0
1606732300000|2020-11-30 10:31:40|2541.55|2541.55|2541.57|2541.57|2541.57|2541.57|2541.55|2541.55|0
1606732310000|2020-11-30 10:31:50|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|0
1606732320000|2020-11-30 10:32:00|2541.74|2541.74|2542.28|2542.28|2542.28|2542.28|2541.74|2541.74|0
1606732330000|2020-11-30 10:32:10|2542.39|2542.39|2542.39|2542.39|2542.39|2542.39|2542.39|2542.39|0
1606732340000|2020-11-30 10:32:20|2542.72|2542.72|2542.53|2542.53|2542.72|2542.72|2542.53|2542.53|0
1606732350000|2020-11-30 10:32:30|2542.42|2542.42|2542.33|2542.33|2542.42|2542.42|2542.33|2542.33|0
1606732360000|2020-11-30 10:32:40|2542.29|2542.29|2542.29|2542.29|2542.29|2542.29|2542.29|2542.29|0
1606732370000|2020-11-30 10:32:50|2542.12|2542.12|2540.03|2540.03|2542.12|2542.12|2540.03|2540.03|0
1606732380000|2020-11-30 10:33:00|2540.2|2540.2|2540.08|2540.08|2540.36|2540.36|2540.08|2540.08|0
1606732390000|2020-11-30 10:33:10|2540.14|2540.14|2540.46|2540.46|2540.46|2540.46|2540.14|2540.14|0
1606732400000|2020-11-30 10:33:20|2540.57|2540.57|2540.52|2540.52|2540.57|2540.57|2540.52|2540.52|0
1606732410000|2020-11-30 10:33:30|2540.57|2540.57|2540.68|2540.68|2540.68|2540.68|2540.57|2540.57|0
1606732430000|2020-11-30 10:33:50|2540.72|2540.72|2540.39|2540.39|2540.72|2540.72|2540.39|2540.39|0
1606732440000|2020-11-30 10:34:00|2540.33|2540.33|2540.56|2540.56|2540.56|2540.56|2540.33|2540.33|0
1606732450000|2020-11-30 10:34:10|2540.61|2540.61|2539.83|2539.83|2540.61|2540.61|2539.83|2539.83|0
1606732460000|2020-11-30 10:34:20|2539.6|2539.6|2539.68|2539.68|2539.68|2539.68|2539.56|2539.56|0
1606732470000|2020-11-30 10:34:30|2539.72|2539.72|2539.63|2539.63|2539.72|2539.72|2539.63|2539.63|0
1606732480000|2020-11-30 10:34:40|2539.62|2539.62|2539.7|2539.7|2539.7|2539.7|2539.62|2539.62|0
1606732490000|2020-11-30 10:34:50|2539.69|2539.69|2539.66|2539.66|2539.78|2539.78|2539.66|2539.66|0
1606732500000|2020-11-30 10:35:00|2539.72|2539.72|2539.73|2539.73|2539.83|2539.83|2539.67|2539.67|0
1606732510000|2020-11-30 10:35:10|2539.74|2539.74|2539.82|2539.82|2539.82|2539.82|2539.74|2539.74|0
1606732520000|2020-11-30 10:35:20|2539.98|2539.98|2540|2540|2540|2540|2539.98|2539.98|0
1606732540000|2020-11-30 10:35:40|2540.17|2540.17|2540.09|2540.09|2540.17|2540.17|2539.91|2539.91|0
1606732550000|2020-11-30 10:35:50|2540.03|2540.03|2540.03|2540.03|2540.09|2540.09|2540.03|2540.03|0
1606732560000|2020-11-30 10:36:00|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|2539.53|0
1606732580000|2020-11-30 10:36:20|2539.75|2539.75|2539.89|2539.89|2539.89|2539.89|2539.72|2539.72|0
1606732590000|2020-11-30 10:36:30|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|2539.83|0
1606732600000|2020-11-30 10:36:40|2539.92|2539.92|2540.01|2540.01|2540.01|2540.01|2539.92|2539.92|0
1606732610000|2020-11-30 10:36:50|2539.51|2539.51|2539.08|2539.08|2539.51|2539.51|2539.08|2539.08|0
1606732630000|2020-11-30 10:37:10|2539.14|2539.14|2539.47|2539.47|2539.47|2539.47|2539.14|2539.14|0
1606732640000|2020-11-30 10:37:20|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|0
1606732650000|2020-11-30 10:37:30|2539.81|2539.81|2539.74|2539.74|2539.87|2539.87|2539.64|2539.64|0
1606732660000|2020-11-30 10:37:40|2539.57|2539.57|2539.69|2539.69|2539.69|2539.69|2539.57|2539.57|0
1606732670000|2020-11-30 10:37:50|2539.63|2539.63|2539.57|2539.57|2539.63|2539.63|2539.57|2539.57|0
1606732680000|2020-11-30 10:38:00|2539.41|2539.41|2539.4|2539.4|2539.41|2539.41|2539.4|2539.4|0
1606732690000|2020-11-30 10:38:10|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|0
1606732700000|2020-11-30 10:38:20|2539.29|2539.29|2539.23|2539.23|2539.29|2539.29|2539.23|2539.23|0
1606732710000|2020-11-30 10:38:30|2539.22|2539.22|2539.18|2539.18|2539.22|2539.22|2539.18|2539.18|0
1606732720000|2020-11-30 10:38:40|2539.02|2539.02|2538.66|2538.66|2539.02|2539.02|2538.66|2538.66|0
1606732730000|2020-11-30 10:38:50|2538.6|2538.6|2539|2539|2539|2539|2538.6|2538.6|0
1606732740000|2020-11-30 10:39:00|2538.97|2538.97|2539.93|2539.93|2539.93|2539.93|2538.97|2538.97|0
1606732750000|2020-11-30 10:39:10|2539.88|2539.88|2540.52|2540.52|2540.52|2540.52|2539.88|2539.88|0
1606732760000|2020-11-30 10:39:20|2540.58|2540.58|2540.75|2540.75|2540.97|2540.97|2540.58|2540.58|0
1606732770000|2020-11-30 10:39:30|2540.19|2540.19|2540.02|2540.02|2540.19|2540.19|2540.02|2540.02|0
1606732780000|2020-11-30 10:39:40|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|0
1606732800000|2020-11-30 10:40:00|2539.74|2539.74|2539.74|2539.74|2539.74|2539.74|2539.74|2539.74|0
1606732810000|2020-11-30 10:40:10|2539.91|2539.91|2540.24|2540.24|2540.24|2540.24|2539.91|2539.91|0
1606732820000|2020-11-30 10:40:20|2540.18|2540.18|2540.26|2540.26|2540.3|2540.3|2540.18|2540.18|0
1606732830000|2020-11-30 10:40:30|2540.05|2540.05|2540.47|2540.47|2540.64|2540.64|2540.05|2540.05|0
1606732840000|2020-11-30 10:40:40|2540.42|2540.42|2540.42|2540.42|2540.42|2540.42|2540.42|2540.42|0
1606732860000|2020-11-30 10:41:00|2540.53|2540.53|2540.26|2540.26|2540.71|2540.71|2540.26|2540.26|0
1606732870000|2020-11-30 10:41:10|2540.3|2540.3|2540.13|2540.13|2540.3|2540.3|2540.07|2540.07|0
1606732880000|2020-11-30 10:41:20|2540.01|2540.01|2539.96|2539.96|2540.01|2540.01|2539.96|2539.96|0
1606732890000|2020-11-30 10:41:30|2539.62|2539.62|2539.36|2539.36|2539.62|2539.62|2539.36|2539.36|0
1606732900000|2020-11-30 10:41:40|2539.13|2539.13|2539.31|2539.31|2539.31|2539.31|2539.04|2539.04|0
1606732920000|2020-11-30 10:42:00|2539.08|2539.08|2539.09|2539.09|2539.09|2539.09|2539.08|2539.08|0
1606732930000|2020-11-30 10:42:10|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|0
1606732940000|2020-11-30 10:42:20|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|0
1606732950000|2020-11-30 10:42:30|2538.97|2538.97|2538.91|2538.91|2538.97|2538.97|2538.91|2538.91|0
1606732960000|2020-11-30 10:42:40|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|0
1606732980000|2020-11-30 10:43:00|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|0
1606732990000|2020-11-30 10:43:10|2538.11|2538.11|2537.91|2537.91|2538.11|2538.11|2537.91|2537.91|0
1606733000000|2020-11-30 10:43:20|2537.86|2537.86|2537.32|2537.32|2537.86|2537.86|2537.32|2537.32|0
1606733010000|2020-11-30 10:43:30|2536.99|2536.99|2537.32|2537.32|2537.32|2537.32|2536.99|2536.99|0
1606733020000|2020-11-30 10:43:40|2537.48|2537.48|2537.68|2537.68|2537.68|2537.68|2537.48|2537.48|0
1606733030000|2020-11-30 10:43:50|2538.01|2538.01|2538.02|2538.02|2538.02|2538.02|2538.01|2538.01|0
1606733040000|2020-11-30 10:44:00|2538.01|2538.01|2538.01|2538.01|2538.01|2538.01|2538.01|2538.01|0
1606733050000|2020-11-30 10:44:10|2538.05|2538.05|2538.38|2538.38|2538.38|2538.38|2538.05|2538.05|0
1606733060000|2020-11-30 10:44:20|2538.61|2538.61|2539.71|2539.71|2539.71|2539.71|2538.61|2538.61|0
1606733070000|2020-11-30 10:44:30|2539.77|2539.77|2540.26|2540.26|2540.26|2540.26|2539.77|2539.77|0
1606733080000|2020-11-30 10:44:40|2540.37|2540.37|2540.26|2540.26|2540.37|2540.37|2540.26|2540.26|0
1606733100000|2020-11-30 10:45:00|2540.25|2540.25|2540.67|2540.67|2540.67|2540.67|2540.25|2540.25|0
1606733110000|2020-11-30 10:45:10|2541.17|2541.17|2541.01|2541.01|2541.17|2541.17|2541.01|2541.01|0
1606733130000|2020-11-30 10:45:30|2541|2541|2541.04|2541.04|2541.1|2541.1|2540.87|2540.87|0
1606733140000|2020-11-30 10:45:40|2541.03|2541.03|2540.86|2540.86|2541.03|2541.03|2540.86|2540.86|0
1606733150000|2020-11-30 10:45:50|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|0
1606733160000|2020-11-30 10:46:00|2540.97|2540.97|2541.56|2541.56|2541.56|2541.56|2540.97|2540.97|0
1606733170000|2020-11-30 10:46:10|2542.23|2542.23|2542.4|2542.4|2542.4|2542.4|2542.23|2542.23|0
1606733180000|2020-11-30 10:46:20|2542.42|2542.42|2542.88|2542.88|2542.99|2542.99|2542.42|2542.42|0
1606733190000|2020-11-30 10:46:30|2542.94|2542.94|2542.94|2542.94|2542.94|2542.94|2542.94|2542.94|0
1606733200000|2020-11-30 10:46:40|2542.98|2542.98|2542.98|2542.98|2542.98|2542.98|2542.98|2542.98|0
1606733210000|2020-11-30 10:46:50|2543.14|2543.14|2543.06|2543.06|2543.21|2543.21|2542.98|2542.98|0
1606733220000|2020-11-30 10:47:00|2543.34|2543.34|2543.06|2543.06|2543.68|2543.68|2543.06|2543.06|0
1606733230000|2020-11-30 10:47:10|2543.12|2543.12|2542.91|2542.91|2543.12|2543.12|2542.89|2542.89|0
1606733240000|2020-11-30 10:47:20|2542.97|2542.97|2542.91|2542.91|2542.97|2542.97|2542.85|2542.85|0
1606733250000|2020-11-30 10:47:30|2542.78|2542.78|2542.67|2542.67|2542.78|2542.78|2542.67|2542.67|0
1606733260000|2020-11-30 10:47:40|2542.17|2542.17|2541.17|2541.17|2542.17|2542.17|2541.17|2541.17|0
1606733270000|2020-11-30 10:47:50|2541.11|2541.11|2540.55|2540.55|2541.11|2541.11|2540.55|2540.55|0
1606733280000|2020-11-30 10:48:00|2540.44|2540.44|2540.21|2540.21|2540.44|2540.44|2540.21|2540.21|0
1606733290000|2020-11-30 10:48:10|2539.88|2539.88|2539.49|2539.49|2539.88|2539.88|2539.49|2539.49|0
1606733300000|2020-11-30 10:48:20|2539.47|2539.47|2539.12|2539.12|2539.48|2539.48|2539.12|2539.12|0
1606733310000|2020-11-30 10:48:30|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|0
1606733330000|2020-11-30 10:48:50|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|0
1606733340000|2020-11-30 10:49:00|2538.94|2538.94|2541.1|2541.1|2541.1|2541.1|2538.94|2538.94|0
1606733350000|2020-11-30 10:49:10|2541.21|2541.21|2540.63|2540.63|2541.21|2541.21|2540.63|2540.63|0
1606733360000|2020-11-30 10:49:20|2540.13|2540.13|2540.25|2540.25|2540.25|2540.25|2540.13|2540.13|0
1606733390000|2020-11-30 10:49:50|2540.41|2540.41|2540.47|2540.47|2540.47|2540.47|2540.41|2540.41|0
1606733400000|2020-11-30 10:50:00|2540.3|2540.3|2540.71|2540.71|2540.71|2540.71|2540.3|2540.3|0
1606733410000|2020-11-30 10:50:10|2540.74|2540.74|2541.52|2541.52|2541.52|2541.52|2540.74|2540.74|0
1606733430000|2020-11-30 10:50:30|2541.5|2541.5|2541.32|2541.32|2541.55|2541.55|2541.32|2541.32|0
1606733440000|2020-11-30 10:50:40|2541.82|2541.82|2541.97|2541.97|2541.97|2541.97|2541.75|2541.75|0
1606733460000|2020-11-30 10:51:00|2542.09|2542.09|2541.8|2541.8|2542.14|2542.14|2541.8|2541.8|0
1606733480000|2020-11-30 10:51:20|2541.63|2541.63|2541.63|2541.63|2541.63|2541.63|2541.63|2541.63|0
1606733500000|2020-11-30 10:51:40|2541.74|2541.74|2542.43|2542.43|2542.43|2542.43|2541.63|2541.63|0
1606733510000|2020-11-30 10:51:50|2542.59|2542.59|2542.89|2542.89|2542.89|2542.89|2542.59|2542.59|0
1606733520000|2020-11-30 10:52:00|2542.39|2542.39|2542.28|2542.28|2542.39|2542.39|2542.22|2542.22|0
1606733530000|2020-11-30 10:52:10|2542.27|2542.27|2542.4|2542.4|2542.4|2542.4|2542.21|2542.21|0
1606733540000|2020-11-30 10:52:20|2542.23|2542.23|2542.34|2542.34|2542.34|2542.34|2542.23|2542.23|0
1606733550000|2020-11-30 10:52:30|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|2542.05|2542.05|0
1606733560000|2020-11-30 10:52:40|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.03|2542.03|0
1606733570000|2020-11-30 10:52:50|2542.25|2542.25|2542.09|2542.09|2542.25|2542.25|2542.09|2542.09|0
1606733580000|2020-11-30 10:53:00|2542.26|2542.26|2542.49|2542.49|2542.49|2542.49|2542.26|2542.26|0
1606733590000|2020-11-30 10:53:10|2542.38|2542.38|2542.34|2542.34|2542.38|2542.38|2542.26|2542.26|0
1606733600000|2020-11-30 10:53:20|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|2542.45|0
1606733610000|2020-11-30 10:53:30|2542.29|2542.29|2542.27|2542.27|2542.29|2542.29|2542.25|2542.25|0
1606733620000|2020-11-30 10:53:40|2542.26|2542.26|2542.25|2542.25|2542.26|2542.26|2542.25|2542.25|0
1606733630000|2020-11-30 10:53:50|2542.65|2542.65|2542.77|2542.77|2542.99|2542.99|2542.65|2542.65|0
1606733640000|2020-11-30 10:54:00|2542.94|2542.94|2543.17|2543.17|2543.28|2543.28|2542.94|2542.94|0
1606733650000|2020-11-30 10:54:10|2543.05|2543.05|2542.88|2542.88|2543.05|2543.05|2542.82|2542.82|0
1606733660000|2020-11-30 10:54:20|2543.01|2543.01|2543.09|2543.09|2543.09|2543.09|2543.01|2543.01|0
1606733670000|2020-11-30 10:54:30|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|0
1606733680000|2020-11-30 10:54:40|2543.07|2543.07|2542.35|2542.35|2543.07|2543.07|2542.35|2542.35|0
1606733690000|2020-11-30 10:54:50|2542.02|2542.02|2541.63|2541.63|2542.02|2542.02|2541.63|2541.63|0
1606733700000|2020-11-30 10:55:00|2541.61|2541.61|2541.66|2541.66|2541.66|2541.66|2541.61|2541.61|0
1606733710000|2020-11-30 10:55:10|2541.83|2541.83|2541.92|2541.92|2541.92|2541.92|2541.81|2541.81|0
1606733720000|2020-11-30 10:55:20|2541.96|2541.96|2542.02|2542.02|2542.02|2542.02|2541.96|2541.96|0
1606733730000|2020-11-30 10:55:30|2542.18|2542.18|2542.18|2542.18|2542.18|2542.18|2542.18|2542.18|0
1606733740000|2020-11-30 10:55:40|2542.24|2542.24|2542.17|2542.17|2542.24|2542.24|2542.17|2542.17|0
1606733750000|2020-11-30 10:55:50|2542.05|2542.05|2541.27|2541.27|2542.05|2542.05|2541.27|2541.27|0
1606733760000|2020-11-30 10:56:00|2541.23|2541.23|2541.19|2541.19|2541.23|2541.23|2541.19|2541.19|0
1606733770000|2020-11-30 10:56:10|2541.02|2541.02|2541.36|2541.36|2541.36|2541.36|2541.02|2541.02|0
1606733780000|2020-11-30 10:56:20|2541.19|2541.19|2541.03|2541.03|2541.19|2541.19|2541.03|2541.03|0
1606733790000|2020-11-30 10:56:30|2540.94|2540.94|2541|2541|2541|2541|2540.94|2540.94|0
1606733800000|2020-11-30 10:56:40|2540.83|2540.83|2540.92|2540.92|2540.92|2540.92|2540.83|2540.83|0
1606733810000|2020-11-30 10:56:50|2540.86|2540.86|2540.69|2540.69|2540.86|2540.86|2540.69|2540.69|0
1606733820000|2020-11-30 10:57:00|2540.66|2540.66|2539.38|2539.38|2540.66|2540.66|2539.38|2539.38|0
1606733830000|2020-11-30 10:57:10|2539.61|2539.61|2539.67|2539.67|2539.72|2539.72|2539.5|2539.5|0
1606733840000|2020-11-30 10:57:20|2539.64|2539.64|2539.75|2539.75|2539.98|2539.98|2539.64|2539.64|0
1606733860000|2020-11-30 10:57:40|2539.66|2539.66|2539.73|2539.73|2539.8|2539.8|2539.66|2539.66|0
1606733870000|2020-11-30 10:57:50|2539.07|2539.07|2539.01|2539.01|2539.07|2539.07|2539.01|2539.01|0
1606733880000|2020-11-30 10:58:00|2538.68|2538.68|2538.64|2538.64|2538.68|2538.68|2538.64|2538.64|0
1606733890000|2020-11-30 10:58:10|2538.45|2538.45|2537.93|2537.93|2538.45|2538.45|2537.93|2537.93|0
1606733900000|2020-11-30 10:58:20|2537.82|2537.82|2537.82|2537.82|2537.82|2537.82|2537.78|2537.78|0
1606733910000|2020-11-30 10:58:30|2537.98|2537.98|2537.87|2537.87|2537.98|2537.98|2537.87|2537.87|0
1606733920000|2020-11-30 10:58:40|2537.26|2537.26|2536.69|2536.69|2537.26|2537.26|2536.69|2536.69|0
1606733930000|2020-11-30 10:58:50|2536.65|2536.65|2536.78|2536.78|2536.78|2536.78|2536.65|2536.65|0
1606733940000|2020-11-30 10:59:00|2536.79|2536.79|2536.4|2536.4|2536.95|2536.95|2536.4|2536.4|0
1606733950000|2020-11-30 10:59:10|2536.23|2536.23|2536.23|2536.23|2536.23|2536.23|2536.06|2536.06|0
1606733960000|2020-11-30 10:59:20|2536.1|2536.1|2536.23|2536.23|2536.23|2536.23|2536.1|2536.1|0
1606733970000|2020-11-30 10:59:30|2536.07|2536.07|2536.07|2536.07|2536.07|2536.07|2536.07|2536.07|0
1606733990000|2020-11-30 10:59:50|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|0
1606734000000|2020-11-30 11:00:00|2535.73|2535.73|2535.68|2535.68|2535.79|2535.79|2535.68|2535.68|0
1606734010000|2020-11-30 11:00:10|2535.62|2535.62|2535.62|2535.62|2535.95|2535.95|2535.62|2535.62|0
1606734020000|2020-11-30 11:00:20|2535.61|2535.61|2535.77|2535.77|2535.77|2535.77|2535.61|2535.61|0
1606734030000|2020-11-30 11:00:30|2535.61|2535.61|2535.27|2535.27|2535.61|2535.61|2535.27|2535.27|0
1606734040000|2020-11-30 11:00:40|2535.38|2535.38|2535.3|2535.3|2535.38|2535.38|2535.16|2535.16|0
1606734050000|2020-11-30 11:00:50|2535.48|2535.48|2535.3|2535.3|2535.48|2535.48|2535.3|2535.3|0
1606734060000|2020-11-30 11:01:00|2535.2|2535.2|2535.14|2535.14|2535.2|2535.2|2535.14|2535.14|0
1606734070000|2020-11-30 11:01:10|2535.3|2535.3|2535.25|2535.25|2535.3|2535.3|2535.25|2535.25|0
1606734080000|2020-11-30 11:01:20|2535.31|2535.31|2534.98|2534.98|2535.31|2535.31|2534.98|2534.98|0
1606734090000|2020-11-30 11:01:30|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|2534.81|0
1606734100000|2020-11-30 11:01:40|2534.75|2534.75|2534.4|2534.4|2534.75|2534.75|2534.4|2534.4|0
1606734110000|2020-11-30 11:01:50|2533.73|2533.73|2534.4|2534.4|2534.4|2534.4|2533.68|2533.68|0
1606734120000|2020-11-30 11:02:00|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|0
1606734130000|2020-11-30 11:02:10|2534.63|2534.63|2535.19|2535.19|2535.21|2535.21|2534.63|2534.63|0
1606734140000|2020-11-30 11:02:20|2535.23|2535.23|2535.4|2535.4|2535.4|2535.4|2535.23|2535.23|0
1606734150000|2020-11-30 11:02:30|2535.45|2535.45|2535.12|2535.12|2535.45|2535.45|2535.12|2535.12|0
1606734160000|2020-11-30 11:02:40|2534.95|2534.95|2535.07|2535.07|2535.13|2535.13|2534.95|2534.95|0
1606734170000|2020-11-30 11:02:50|2535.06|2535.06|2535.06|2535.06|2535.06|2535.06|2535.06|2535.06|0
1606734180000|2020-11-30 11:03:00|2535.08|2535.08|2535.64|2535.64|2535.64|2535.64|2535.08|2535.08|0
1606734190000|2020-11-30 11:03:10|2535.75|2535.75|2536.34|2536.34|2536.34|2536.34|2535.75|2535.75|0
1606734200000|2020-11-30 11:03:20|2536.23|2536.23|2536.38|2536.38|2536.38|2536.38|2536.07|2536.07|0
1606734210000|2020-11-30 11:03:30|2536.67|2536.67|2537|2537|2537|2537|2536.67|2536.67|0
1606734220000|2020-11-30 11:03:40|2536.84|2536.84|2536.41|2536.41|2536.84|2536.84|2536.41|2536.41|0
1606734230000|2020-11-30 11:03:50|2536.12|2536.12|2536.18|2536.18|2536.18|2536.18|2535.95|2535.95|0
1606734240000|2020-11-30 11:04:00|2536.1|2536.1|2536.04|2536.04|2536.15|2536.15|2536.04|2536.04|0
1606734250000|2020-11-30 11:04:10|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|0
1606734260000|2020-11-30 11:04:20|2536.04|2536.04|2535.97|2535.97|2536.04|2536.04|2535.97|2535.97|0
1606734270000|2020-11-30 11:04:30|2535.91|2535.91|2535.74|2535.74|2535.91|2535.91|2535.74|2535.74|0
1606734280000|2020-11-30 11:04:40|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|0
1606734290000|2020-11-30 11:04:50|2535.79|2535.79|2535.8|2535.8|2535.8|2535.8|2535.79|2535.79|0
1606734300000|2020-11-30 11:05:00|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|0
1606734320000|2020-11-30 11:05:20|2535.52|2535.52|2535.07|2535.07|2535.52|2535.52|2535.07|2535.07|0
1606734330000|2020-11-30 11:05:30|2535.24|2535.24|2535.57|2535.57|2535.57|2535.57|2535.12|2535.12|0
1606734340000|2020-11-30 11:05:40|2535.63|2535.63|2535.75|2535.75|2535.75|2535.75|2535.63|2535.63|0
1606734350000|2020-11-30 11:05:50|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|2535.91|0
1606734360000|2020-11-30 11:06:00|2535.97|2535.97|2535.69|2535.69|2536.02|2536.02|2535.35|2535.35|0
1606734370000|2020-11-30 11:06:10|2536.02|2536.02|2535.91|2535.91|2536.02|2536.02|2535.85|2535.85|0
1606734380000|2020-11-30 11:06:20|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|0
1606734400000|2020-11-30 11:06:40|2535.78|2535.78|2535.2|2535.2|2535.78|2535.78|2535.06|2535.06|0
1606734410000|2020-11-30 11:06:50|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|0
1606734420000|2020-11-30 11:07:00|2535.14|2535.14|2535.2|2535.2|2535.2|2535.2|2535.14|2535.14|0
1606734430000|2020-11-30 11:07:10|2535.23|2535.23|2535.27|2535.27|2535.27|2535.27|2535.23|2535.23|0
1606734460000|2020-11-30 11:07:40|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|0
1606734470000|2020-11-30 11:07:50|2535.52|2535.52|2535.35|2535.35|2535.52|2535.52|2535.35|2535.35|0
1606734480000|2020-11-30 11:08:00|2535.06|2535.06|2535.05|2535.05|2535.06|2535.06|2535.05|2535.05|0
1606734490000|2020-11-30 11:08:10|2535.22|2535.22|2535.22|2535.22|2535.22|2535.22|2535.22|2535.22|0
1606734500000|2020-11-30 11:08:20|2535.19|2535.19|2535.13|2535.13|2535.19|2535.19|2535.13|2535.13|0
1606734510000|2020-11-30 11:08:30|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|0
1606734530000|2020-11-30 11:08:50|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|2535.47|0
1606734540000|2020-11-30 11:09:00|2535.59|2535.59|2535.52|2535.52|2535.59|2535.59|2535.42|2535.42|0
1606734550000|2020-11-30 11:09:10|2535.85|2535.85|2535.9|2535.9|2535.94|2535.94|2535.85|2535.85|0
1606734560000|2020-11-30 11:09:20|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|0
1606734570000|2020-11-30 11:09:30|2536.18|2536.18|2535.73|2535.73|2536.18|2536.18|2535.73|2535.73|0
1606734600000|2020-11-30 11:10:00|2535.96|2535.96|2535.9|2535.9|2535.96|2535.96|2535.9|2535.9|0
1606734610000|2020-11-30 11:10:10|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|0
1606734620000|2020-11-30 11:10:20|2536.44|2536.44|2536.38|2536.38|2536.44|2536.44|2536.38|2536.38|0
1606734630000|2020-11-30 11:10:30|2536.88|2536.88|2537.21|2537.21|2537.21|2537.21|2536.88|2536.88|0
1606734640000|2020-11-30 11:10:40|2537.1|2537.1|2537.04|2537.04|2537.1|2537.1|2537.04|2537.04|0
1606734650000|2020-11-30 11:10:50|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|0
1606734660000|2020-11-30 11:11:00|2537.02|2537.02|2536.84|2536.84|2537.02|2537.02|2536.84|2536.84|0
1606734670000|2020-11-30 11:11:10|2536.76|2536.76|2536.26|2536.26|2536.76|2536.76|2536.26|2536.26|0
1606734680000|2020-11-30 11:11:20|2536.3|2536.3|2536.42|2536.42|2536.42|2536.42|2536.3|2536.3|0
1606734700000|2020-11-30 11:11:40|2536.75|2536.75|2537.25|2537.25|2537.25|2537.25|2536.75|2536.75|0
1606734710000|2020-11-30 11:11:50|2537.23|2537.23|2537.23|2537.23|2537.23|2537.23|2537.23|2537.23|0
1606734720000|2020-11-30 11:12:00|2537.56|2537.56|2537.65|2537.65|2537.65|2537.65|2537.56|2537.56|0
1606734730000|2020-11-30 11:12:10|2537.31|2537.31|2537.32|2537.32|2537.49|2537.49|2537.31|2537.31|0
1606734740000|2020-11-30 11:12:20|2537.33|2537.33|2537.23|2537.23|2537.33|2537.33|2537.2|2537.2|0
1606734750000|2020-11-30 11:12:30|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|0
1606734760000|2020-11-30 11:12:40|2537.07|2537.07|2536.2|2536.2|2537.07|2537.07|2536.2|2536.2|0
1606734770000|2020-11-30 11:12:50|2536.18|2536.18|2536.36|2536.36|2536.36|2536.36|2536|2536|0
1606734780000|2020-11-30 11:13:00|2536.48|2536.48|2536.64|2536.64|2536.81|2536.81|2536.48|2536.48|0
1606734790000|2020-11-30 11:13:10|2536.7|2536.7|2536.92|2536.92|2536.92|2536.92|2536.7|2536.7|0
1606734800000|2020-11-30 11:13:20|2537.09|2537.09|2537.78|2537.78|2537.78|2537.78|2537.09|2537.09|0
1606734810000|2020-11-30 11:13:30|2537.61|2537.61|2537.67|2537.67|2537.67|2537.67|2537.61|2537.61|0
1606734840000|2020-11-30 11:14:00|2537.45|2537.45|2537.72|2537.72|2537.72|2537.72|2537.45|2537.45|0
1606734850000|2020-11-30 11:14:10|2538.09|2538.09|2538.37|2538.37|2538.42|2538.42|2538.09|2538.09|0
1606734860000|2020-11-30 11:14:20|2538.31|2538.31|2538.48|2538.48|2538.48|2538.48|2538.31|2538.31|0
1606734870000|2020-11-30 11:14:30|2538.25|2538.25|2538.14|2538.14|2538.25|2538.25|2538.14|2538.14|0
1606734880000|2020-11-30 11:14:40|2538.02|2538.02|2537.98|2537.98|2538.02|2538.02|2537.97|2537.97|0
1606734890000|2020-11-30 11:14:50|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|0
1606734900000|2020-11-30 11:15:00|2537.31|2537.31|2537.25|2537.25|2537.31|2537.31|2537.25|2537.25|0
1606734910000|2020-11-30 11:15:10|2537.21|2537.21|2538.05|2538.05|2538.05|2538.05|2537.21|2537.21|0
1606734920000|2020-11-30 11:15:20|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|0
1606734940000|2020-11-30 11:15:40|2537.72|2537.72|2537.61|2537.61|2537.72|2537.72|2537.61|2537.61|0
1606734950000|2020-11-30 11:15:50|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|0
1606734960000|2020-11-30 11:16:00|2537.83|2537.83|2537.91|2537.91|2537.97|2537.97|2537.77|2537.77|0
1606734970000|2020-11-30 11:16:10|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|2537.86|0
1606734980000|2020-11-30 11:16:20|2537.91|2537.91|2536.92|2536.92|2537.91|2537.91|2536.92|2536.92|0
1606734990000|2020-11-30 11:16:30|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|0
1606735010000|2020-11-30 11:16:50|2536.76|2536.76|2536.77|2536.77|2536.94|2536.94|2536.76|2536.76|0
1606735020000|2020-11-30 11:17:00|2536.94|2536.94|2536.9|2536.9|2536.94|2536.94|2536.86|2536.86|0
1606735030000|2020-11-30 11:17:10|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|2536.93|0
1606735040000|2020-11-30 11:17:20|2536.99|2536.99|2537.05|2537.05|2537.05|2537.05|2536.99|2536.99|0
1606735050000|2020-11-30 11:17:30|2536.88|2536.88|2536.86|2536.86|2536.92|2536.92|2536.86|2536.86|0
1606735060000|2020-11-30 11:17:40|2536.7|2536.7|2536.38|2536.38|2536.71|2536.71|2536.38|2536.38|0
1606735070000|2020-11-30 11:17:50|2536.54|2536.54|2536.43|2536.43|2536.54|2536.54|2536.43|2536.43|0
1606735090000|2020-11-30 11:18:10|2536.37|2536.37|2536.27|2536.27|2536.37|2536.37|2536.27|2536.27|0
1606735100000|2020-11-30 11:18:20|2535.94|2535.94|2535.8|2535.8|2535.94|2535.94|2535.8|2535.8|0
1606735110000|2020-11-30 11:18:30|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|0
1606735130000|2020-11-30 11:18:50|2535.59|2535.59|2535.31|2535.31|2535.59|2535.59|2535.31|2535.31|0
1606735150000|2020-11-30 11:19:10|2535.15|2535.15|2534.81|2534.81|2535.15|2535.15|2534.81|2534.81|0
1606735170000|2020-11-30 11:19:30|2534.78|2534.78|2534.66|2534.66|2534.78|2534.78|2534.66|2534.66|0
1606735180000|2020-11-30 11:19:40|2534.16|2534.16|2533.99|2533.99|2534.16|2534.16|2533.99|2533.99|0
1606735190000|2020-11-30 11:19:50|2533.94|2533.94|2533.27|2533.27|2533.94|2533.94|2533.27|2533.27|0
1606735200000|2020-11-30 11:20:00|2533.21|2533.21|2533.67|2533.67|2533.67|2533.67|2532.6|2532.6|0
1606735210000|2020-11-30 11:20:10|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|0
1606735220000|2020-11-30 11:20:20|2533.67|2533.67|2533.44|2533.44|2533.67|2533.67|2533.44|2533.44|0
1606735230000|2020-11-30 11:20:30|2533.5|2533.5|2533.51|2533.51|2533.51|2533.51|2533.5|2533.5|0
1606735240000|2020-11-30 11:20:40|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|0
1606735260000|2020-11-30 11:21:00|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|0
1606735270000|2020-11-30 11:21:10|2533.02|2533.02|2532.99|2532.99|2533.05|2533.05|2532.99|2532.99|0
1606735300000|2020-11-30 11:21:40|2533.16|2533.16|2533.67|2533.67|2533.67|2533.67|2533.16|2533.16|0
1606735310000|2020-11-30 11:21:50|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|0
1606735320000|2020-11-30 11:22:00|2533.49|2533.49|2533.49|2533.49|2533.49|2533.49|2533.48|2533.48|0
1606735330000|2020-11-30 11:22:10|2533.16|2533.16|2533.27|2533.27|2533.27|2533.27|2533.16|2533.16|0
1606735340000|2020-11-30 11:22:20|2533.21|2533.21|2533.24|2533.24|2533.24|2533.24|2533.21|2533.21|0
1606735360000|2020-11-30 11:22:40|2533.08|2533.08|2532.85|2532.85|2533.08|2533.08|2532.85|2532.85|0
1606735370000|2020-11-30 11:22:50|2532.79|2532.79|2533.23|2533.23|2533.29|2533.29|2532.79|2532.79|0
1606735380000|2020-11-30 11:23:00|2533.17|2533.17|2533.05|2533.05|2533.51|2533.51|2532.99|2532.99|0
1606735390000|2020-11-30 11:23:10|2533.21|2533.21|2533.38|2533.38|2533.38|2533.38|2533.21|2533.21|0
1606735400000|2020-11-30 11:23:20|2533.55|2533.55|2533.68|2533.68|2533.68|2533.68|2533.55|2533.55|0
1606735410000|2020-11-30 11:23:30|2534.53|2534.53|2534.55|2534.55|2534.92|2534.92|2534.53|2534.53|0
1606735430000|2020-11-30 11:23:50|2534.38|2534.38|2534.38|2534.38|2534.38|2534.38|2534.38|2534.38|0
1606735440000|2020-11-30 11:24:00|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|0
1606735450000|2020-11-30 11:24:10|2534.06|2534.06|2534.17|2534.17|2534.17|2534.17|2534.06|2534.06|0
1606735470000|2020-11-30 11:24:30|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|0
1606735480000|2020-11-30 11:24:40|2533.88|2533.88|2533.93|2533.93|2533.93|2533.93|2533.88|2533.88|0
1606735500000|2020-11-30 11:25:00|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.84|2533.84|0
1606735510000|2020-11-30 11:25:10|2533.62|2533.62|2533.62|2533.62|2533.62|2533.62|2533.62|2533.62|0
1606735520000|2020-11-30 11:25:20|2533.58|2533.58|2533.35|2533.35|2533.58|2533.58|2533.35|2533.35|0
1606735540000|2020-11-30 11:25:40|2533.47|2533.47|2532.82|2532.82|2533.47|2533.47|2532.82|2532.82|0
1606735550000|2020-11-30 11:25:50|2532.88|2532.88|2532.88|2532.88|2533|2533|2532.88|2532.88|0
1606735560000|2020-11-30 11:26:00|2532.38|2532.38|2532.13|2532.13|2532.38|2532.38|2532.13|2532.13|0
1606735570000|2020-11-30 11:26:10|2532.07|2532.07|2532.73|2532.73|2532.73|2532.73|2531.86|2531.86|0
1606735580000|2020-11-30 11:26:20|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|0
1606735590000|2020-11-30 11:26:30|2532.5|2532.5|2532.79|2532.79|2532.79|2532.79|2532.5|2532.5|0
1606735600000|2020-11-30 11:26:40|2532.67|2532.67|2532.2|2532.2|2532.67|2532.67|2532.2|2532.2|0
1606735610000|2020-11-30 11:26:50|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|0
1606735620000|2020-11-30 11:27:00|2532.35|2532.35|2532.72|2532.72|2532.74|2532.74|2532.35|2532.35|0
1606735630000|2020-11-30 11:27:10|2532.71|2532.71|2532.77|2532.77|2532.77|2532.77|2532.71|2532.71|0
1606735640000|2020-11-30 11:27:20|2532.71|2532.71|2532.51|2532.51|2532.71|2532.71|2532.51|2532.51|0
1606735650000|2020-11-30 11:27:30|2532.56|2532.56|2532.62|2532.62|2532.62|2532.62|2532.4|2532.4|0
1606735660000|2020-11-30 11:27:40|2532.45|2532.45|2532.33|2532.33|2532.45|2532.45|2532.33|2532.33|0
1606735670000|2020-11-30 11:27:50|2532.44|2532.44|2532.44|2532.44|2532.5|2532.5|2532.44|2532.44|0
1606735680000|2020-11-30 11:28:00|2532.78|2532.78|2532.86|2532.86|2532.86|2532.86|2532.78|2532.78|0
1606735690000|2020-11-30 11:28:10|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|0
1606735700000|2020-11-30 11:28:20|2532.86|2532.86|2533.03|2533.03|2533.03|2533.03|2532.86|2532.86|0
1606735710000|2020-11-30 11:28:30|2533.09|2533.09|2532.97|2532.97|2533.09|2533.09|2532.97|2532.97|0
1606735730000|2020-11-30 11:28:50|2532.99|2532.99|2532.6|2532.6|2532.99|2532.99|2532.43|2532.43|0
1606735740000|2020-11-30 11:29:00|2532.5|2532.5|2531.59|2531.59|2532.5|2532.5|2531.59|2531.59|0
1606735750000|2020-11-30 11:29:10|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|0
1606735760000|2020-11-30 11:29:20|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|0
1606735780000|2020-11-30 11:29:40|2531.58|2531.58|2531.6|2531.6|2531.66|2531.66|2531.58|2531.58|0
1606735800000|2020-11-30 11:30:00|2531.66|2531.66|2531.66|2531.66|2531.66|2531.66|2531.66|2531.66|0
1606735810000|2020-11-30 11:30:10|2531.94|2531.94|2531.9|2531.9|2531.95|2531.95|2531.9|2531.9|0
1606735820000|2020-11-30 11:30:20|2531.86|2531.86|2531.8|2531.8|2531.86|2531.86|2531.8|2531.8|0
1606735830000|2020-11-30 11:30:30|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|0
1606735860000|2020-11-30 11:31:00|2531.95|2531.95|2531.6|2531.6|2531.95|2531.95|2531.6|2531.6|0
1606735870000|2020-11-30 11:31:10|2531.77|2531.77|2531.49|2531.49|2531.93|2531.93|2531.49|2531.49|0
1606735880000|2020-11-30 11:31:20|2531.47|2531.47|2530.86|2530.86|2531.47|2531.47|2530.86|2530.86|0
1606735890000|2020-11-30 11:31:30|2530.85|2530.85|2531.08|2531.08|2531.08|2531.08|2530.85|2530.85|0
1606735910000|2020-11-30 11:31:50|2531.02|2531.02|2531.2|2531.2|2531.2|2531.2|2530.87|2530.87|0
1606735940000|2020-11-30 11:32:20|2531.16|2531.16|2530.48|2530.48|2531.16|2531.16|2530.48|2530.48|0
1606735950000|2020-11-30 11:32:30|2530.34|2530.34|2530.38|2530.38|2530.39|2530.39|2530.22|2530.22|0
1606735960000|2020-11-30 11:32:40|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|0
1606735970000|2020-11-30 11:32:50|2529.99|2529.99|2530.04|2530.04|2530.07|2530.07|2529.99|2529.99|0
1606735980000|2020-11-30 11:33:00|2529.76|2529.76|2526.66|2526.66|2529.76|2529.76|2526.25|2526.25|0
1606735990000|2020-11-30 11:33:10|2526.6|2526.6|2527.12|2527.12|2527.29|2527.29|2526.6|2526.6|0
1606736000000|2020-11-30 11:33:20|2527.06|2527.06|2526.95|2526.95|2527.56|2527.56|2526.9|2526.9|0
1606736010000|2020-11-30 11:33:30|2526.78|2526.78|2527.08|2527.08|2527.08|2527.08|2526.78|2526.78|0
1606736020000|2020-11-30 11:33:40|2526.97|2526.97|2527.11|2527.11|2527.11|2527.11|2526.97|2526.97|0
1606736030000|2020-11-30 11:33:50|2527.44|2527.44|2525.36|2525.36|2527.44|2527.44|2525.36|2525.36|0
1606736040000|2020-11-30 11:34:00|2525.37|2525.37|2524.69|2524.69|2525.37|2525.37|2524.69|2524.69|0
1606736050000|2020-11-30 11:34:10|2524.67|2524.67|2524.62|2524.62|2524.67|2524.67|2524.62|2524.62|0
1606736060000|2020-11-30 11:34:20|2524.46|2524.46|2524.28|2524.28|2524.46|2524.46|2524.12|2524.12|0
1606736070000|2020-11-30 11:34:30|2524.17|2524.17|2523.92|2523.92|2524.17|2524.17|2523.92|2523.92|0
1606736080000|2020-11-30 11:34:40|2524.09|2524.09|2525.42|2525.42|2525.42|2525.42|2524.09|2524.09|0
1606736090000|2020-11-30 11:34:50|2525.3|2525.3|2524.69|2524.69|2525.3|2525.3|2524.69|2524.69|0
1606736100000|2020-11-30 11:35:00|2524.58|2524.58|2524.06|2524.06|2524.67|2524.67|2523.94|2523.94|0
1606736110000|2020-11-30 11:35:10|2524.02|2524.02|2524.34|2524.34|2524.34|2524.34|2524.01|2524.01|0
1606736120000|2020-11-30 11:35:20|2524.4|2524.4|2522.99|2522.99|2524.4|2524.4|2522.99|2522.99|0
1606736130000|2020-11-30 11:35:30|2522.65|2522.65|2522.67|2522.67|2522.67|2522.67|2522.5|2522.5|0
1606736140000|2020-11-30 11:35:40|2522.84|2522.84|2523.7|2523.7|2523.7|2523.7|2522.84|2522.84|0
1606736150000|2020-11-30 11:35:50|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|2523.76|0
1606736160000|2020-11-30 11:36:00|2523.97|2523.97|2524.79|2524.79|2524.79|2524.79|2523.97|2523.97|0
1606736170000|2020-11-30 11:36:10|2525.12|2525.12|2525.33|2525.33|2525.33|2525.33|2525.12|2525.12|0
1606736180000|2020-11-30 11:36:20|2524.83|2524.83|2524.54|2524.54|2524.83|2524.83|2524.5|2524.5|0
1606736190000|2020-11-30 11:36:30|2524.21|2524.21|2524.27|2524.27|2524.27|2524.27|2524.21|2524.21|0
1606736200000|2020-11-30 11:36:40|2524.43|2524.43|2524.39|2524.39|2524.43|2524.43|2524.39|2524.39|0
1606736210000|2020-11-30 11:36:50|2524.56|2524.56|2524.56|2524.56|2524.56|2524.56|2524.56|2524.56|0
1606736220000|2020-11-30 11:37:00|2524.39|2524.39|2524.45|2524.45|2524.45|2524.45|2524.39|2524.39|0
1606736230000|2020-11-30 11:37:10|2524.56|2524.56|2524.6|2524.6|2524.6|2524.6|2524.51|2524.51|0
1606736240000|2020-11-30 11:37:20|2524.66|2524.66|2524.99|2524.99|2524.99|2524.99|2524.66|2524.66|0
1606736250000|2020-11-30 11:37:30|2524.83|2524.83|2524.96|2524.96|2524.96|2524.96|2524.8|2524.8|0
1606736260000|2020-11-30 11:37:40|2525.02|2525.02|2525.36|2525.36|2525.36|2525.36|2525.02|2525.02|0
1606736270000|2020-11-30 11:37:50|2525.41|2525.41|2525.42|2525.42|2525.47|2525.47|2525.41|2525.41|0
1606736280000|2020-11-30 11:38:00|2525.5|2525.5|2525.69|2525.69|2525.86|2525.86|2525.5|2525.5|0
1606736290000|2020-11-30 11:38:10|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|2525.75|0
1606736300000|2020-11-30 11:38:20|2525.69|2525.69|2525.48|2525.48|2525.69|2525.69|2525.43|2525.43|0
1606736310000|2020-11-30 11:38:30|2525.52|2525.52|2525.41|2525.41|2525.52|2525.52|2525.35|2525.35|0
1606736320000|2020-11-30 11:38:40|2525.24|2525.24|2524.9|2524.9|2525.29|2525.29|2524.9|2524.9|0
1606736330000|2020-11-30 11:38:50|2524.88|2524.88|2524.45|2524.45|2524.88|2524.88|2524.45|2524.45|0
1606736340000|2020-11-30 11:39:00|2524.48|2524.48|2524.31|2524.31|2524.48|2524.48|2524.31|2524.31|0
1606736350000|2020-11-30 11:39:10|2524.2|2524.2|2524.27|2524.27|2524.27|2524.27|2524.16|2524.16|0
1606736360000|2020-11-30 11:39:20|2524.11|2524.11|2524.1|2524.1|2524.11|2524.11|2524.1|2524.1|0
1606736370000|2020-11-30 11:39:30|2524.21|2524.21|2525.12|2525.12|2525.12|2525.12|2524.21|2524.21|0
1606736380000|2020-11-30 11:39:40|2525.07|2525.07|2525.5|2525.5|2525.5|2525.5|2525.07|2525.07|0
1606736390000|2020-11-30 11:39:50|2525.33|2525.33|2526.18|2526.18|2526.18|2526.18|2525.29|2525.29|0
1606736400000|2020-11-30 11:40:00|2526.24|2526.24|2525.9|2525.9|2526.3|2526.3|2525.9|2525.9|0
1606736410000|2020-11-30 11:40:10|2525.85|2525.85|2526.01|2526.01|2526.01|2526.01|2525.68|2525.68|0
1606736420000|2020-11-30 11:40:20|2525.85|2525.85|2525.79|2525.79|2525.85|2525.85|2525.79|2525.79|0
1606736430000|2020-11-30 11:40:30|2526.12|2526.12|2526.33|2526.33|2526.79|2526.79|2526.12|2526.12|0
1606736440000|2020-11-30 11:40:40|2526.39|2526.39|2526.54|2526.54|2526.54|2526.54|2526.39|2526.39|0
1606736450000|2020-11-30 11:40:50|2526.5|2526.5|2526.56|2526.56|2526.56|2526.56|2526.5|2526.5|0
1606736460000|2020-11-30 11:41:00|2526.45|2526.45|2526.25|2526.25|2526.45|2526.45|2526.25|2526.25|0
1606736470000|2020-11-30 11:41:10|2526.27|2526.27|2526.06|2526.06|2526.27|2526.27|2526.06|2526.06|0
1606736480000|2020-11-30 11:41:20|2525.89|2525.89|2526.49|2526.49|2526.49|2526.49|2525.89|2525.89|0
1606736490000|2020-11-30 11:41:30|2526.82|2526.82|2527.16|2527.16|2527.16|2527.16|2526.82|2526.82|0
1606736500000|2020-11-30 11:41:40|2527.21|2527.21|2527.21|2527.21|2527.21|2527.21|2527.21|2527.21|0
1606736510000|2020-11-30 11:41:50|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|2527.42|0
1606736520000|2020-11-30 11:42:00|2527.46|2527.46|2527.78|2527.78|2527.78|2527.78|2527.46|2527.46|0
1606736530000|2020-11-30 11:42:10|2527.61|2527.61|2527.86|2527.86|2527.86|2527.86|2527.49|2527.49|0
1606736550000|2020-11-30 11:42:30|2527.92|2527.92|2528.09|2528.09|2528.09|2528.09|2527.92|2527.92|0
1606736560000|2020-11-30 11:42:40|2528.26|2528.26|2528.56|2528.56|2528.56|2528.56|2528.26|2528.26|0
1606736570000|2020-11-30 11:42:50|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|0
1606736580000|2020-11-30 11:43:00|2528.62|2528.62|2528.78|2528.78|2528.78|2528.78|2528.62|2528.62|0
1606736590000|2020-11-30 11:43:10|2528.99|2528.99|2529.2|2529.2|2529.2|2529.2|2528.99|2528.99|0
1606736600000|2020-11-30 11:43:20|2529.03|2529.03|2528.87|2528.87|2529.03|2529.03|2528.87|2528.87|0
1606736610000|2020-11-30 11:43:30|2528.64|2528.64|2528.42|2528.42|2528.76|2528.76|2528.42|2528.42|0
1606736630000|2020-11-30 11:43:50|2528.25|2528.25|2527.69|2527.69|2528.25|2528.25|2527.69|2527.69|0
1606736640000|2020-11-30 11:44:00|2527.65|2527.65|2527.56|2527.56|2527.65|2527.65|2527.5|2527.5|0
1606736650000|2020-11-30 11:44:10|2527.44|2527.44|2527.29|2527.29|2527.44|2527.44|2527.29|2527.29|0
1606736660000|2020-11-30 11:44:20|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|0
1606736670000|2020-11-30 11:44:30|2527.34|2527.34|2526.67|2526.67|2527.34|2527.34|2526.67|2526.67|0
1606736680000|2020-11-30 11:44:40|2526.78|2526.78|2526.77|2526.77|2526.78|2526.78|2526.77|2526.77|0
1606736690000|2020-11-30 11:44:50|2526.59|2526.59|2526.59|2526.59|2526.59|2526.59|2526.59|2526.59|0
1606736700000|2020-11-30 11:45:00|2526.93|2526.93|2526.65|2526.65|2526.93|2526.93|2526.65|2526.65|0
1606736710000|2020-11-30 11:45:10|2526.61|2526.61|2526.65|2526.65|2526.81|2526.81|2526.61|2526.61|0
1606736730000|2020-11-30 11:45:30|2526.81|2526.81|2526.87|2526.87|2526.87|2526.87|2526.81|2526.81|0
1606736740000|2020-11-30 11:45:40|2526.81|2526.81|2526.72|2526.72|2526.89|2526.89|2526.72|2526.72|0
1606736750000|2020-11-30 11:45:50|2526.75|2526.75|2526.78|2526.78|2526.78|2526.78|2526.55|2526.55|0
1606736760000|2020-11-30 11:46:00|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|0
1606736770000|2020-11-30 11:46:10|2526.27|2526.27|2526.1|2526.1|2526.27|2526.27|2526.1|2526.1|0
1606736780000|2020-11-30 11:46:20|2526.27|2526.27|2526.87|2526.87|2526.92|2526.92|2526.27|2526.27|0
1606736800000|2020-11-30 11:46:40|2526.81|2526.81|2527.18|2527.18|2527.18|2527.18|2526.81|2526.81|0
1606736810000|2020-11-30 11:46:50|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|0
1606736820000|2020-11-30 11:47:00|2527.16|2527.16|2526.99|2526.99|2527.16|2527.16|2526.99|2526.99|0
1606736830000|2020-11-30 11:47:10|2526.96|2526.96|2527.01|2527.01|2527.01|2527.01|2526.9|2526.9|0
1606736840000|2020-11-30 11:47:20|2526.9|2526.9|2527.07|2527.07|2527.07|2527.07|2526.9|2526.9|0
1606736850000|2020-11-30 11:47:30|2527.1|2527.1|2526.94|2526.94|2527.13|2527.13|2526.94|2526.94|0
1606736860000|2020-11-30 11:47:40|2526.87|2526.87|2526.87|2526.87|2526.87|2526.87|2526.87|2526.87|0
1606736880000|2020-11-30 11:48:00|2526.85|2526.85|2525.43|2525.43|2526.85|2526.85|2525.38|2525.38|0
1606736900000|2020-11-30 11:48:20|2525.5|2525.5|2525.67|2525.67|2525.67|2525.67|2525.5|2525.5|0
1606736910000|2020-11-30 11:48:30|2525.73|2525.73|2526.25|2526.25|2526.25|2526.25|2525.73|2525.73|0
1606736920000|2020-11-30 11:48:40|2526.29|2526.29|2526.46|2526.46|2526.46|2526.46|2526.29|2526.29|0
1606736930000|2020-11-30 11:48:50|2526.57|2526.57|2526.57|2526.57|2526.57|2526.57|2526.51|2526.51|0
1606736950000|2020-11-30 11:49:10|2526.4|2526.4|2525.84|2525.84|2526.4|2526.4|2525.78|2525.78|0
1606736960000|2020-11-30 11:49:20|2525.96|2525.96|2525.96|2525.96|2525.96|2525.96|2525.96|2525.96|0
1606736970000|2020-11-30 11:49:30|2525.95|2525.95|2526|2526|2526|2526|2525.95|2525.95|0
1606736980000|2020-11-30 11:49:40|2526.34|2526.34|2526.73|2526.73|2526.73|2526.73|2526.34|2526.34|0
1606736990000|2020-11-30 11:49:50|2526.79|2526.79|2526.86|2526.86|2526.86|2526.86|2526.79|2526.79|0
1606737000000|2020-11-30 11:50:00|2527.2|2527.2|2526.91|2526.91|2527.2|2527.2|2526.91|2526.91|0
1606737010000|2020-11-30 11:50:10|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|2526.97|0
1606737020000|2020-11-30 11:50:20|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|2526.8|0
1606737030000|2020-11-30 11:50:30|2526.97|2526.97|2527.13|2527.13|2527.13|2527.13|2526.97|2526.97|0
1606737040000|2020-11-30 11:50:40|2527.51|2527.51|2527.79|2527.79|2527.79|2527.79|2527.51|2527.51|0
1606737050000|2020-11-30 11:50:50|2527.85|2527.85|2527.85|2527.85|2527.85|2527.85|2527.85|2527.85|0
1606737060000|2020-11-30 11:51:00|2528.02|2528.02|2528.02|2528.02|2528.02|2528.02|2528.02|2528.02|0
1606737070000|2020-11-30 11:51:10|2528.1|2528.1|2529.31|2529.31|2529.31|2529.31|2528.1|2528.1|0
1606737080000|2020-11-30 11:51:20|2529.65|2529.65|2529.65|2529.65|2529.65|2529.65|2529.65|2529.65|0
1606737090000|2020-11-30 11:51:30|2529.7|2529.7|2529.54|2529.54|2529.7|2529.7|2529.54|2529.54|0
1606737100000|2020-11-30 11:51:40|2529.48|2529.48|2529.48|2529.48|2529.48|2529.48|2529.48|2529.48|0
1606737110000|2020-11-30 11:51:50|2529.47|2529.47|2529.46|2529.46|2529.47|2529.47|2529.46|2529.46|0
1606737120000|2020-11-30 11:52:00|2529.41|2529.41|2529.35|2529.35|2529.41|2529.41|2529.35|2529.35|0
1606737130000|2020-11-30 11:52:10|2529.26|2529.26|2528.97|2528.97|2529.26|2529.26|2528.97|2528.97|0
1606737140000|2020-11-30 11:52:20|2528.96|2528.96|2528.63|2528.63|2528.96|2528.96|2528.46|2528.46|0
1606737150000|2020-11-30 11:52:30|2528.67|2528.67|2528.67|2528.67|2528.67|2528.67|2528.67|2528.67|0
1606737160000|2020-11-30 11:52:40|2528.78|2528.78|2528.44|2528.44|2528.78|2528.78|2528.44|2528.44|0
1606737170000|2020-11-30 11:52:50|2528.39|2528.39|2528.4|2528.4|2528.55|2528.55|2528.39|2528.39|0
1606737180000|2020-11-30 11:53:00|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|2528.52|0
1606737200000|2020-11-30 11:53:20|2528.48|2528.48|2527.4|2527.4|2528.48|2528.48|2527.4|2527.4|0
1606737210000|2020-11-30 11:53:30|2527.35|2527.35|2527.35|2527.35|2527.46|2527.46|2527.35|2527.35|0
1606737220000|2020-11-30 11:53:40|2527.29|2527.29|2527.46|2527.46|2527.46|2527.46|2527.29|2527.29|0
1606737230000|2020-11-30 11:53:50|2527.13|2527.13|2527.18|2527.18|2527.18|2527.18|2527.13|2527.13|0
1606737240000|2020-11-30 11:54:00|2527.21|2527.21|2527.32|2527.32|2527.32|2527.32|2527.1|2527.1|0
1606737250000|2020-11-30 11:54:10|2527.16|2527.16|2527.16|2527.16|2527.16|2527.16|2527.16|2527.16|0
1606737270000|2020-11-30 11:54:30|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|0
1606737290000|2020-11-30 11:54:50|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|2526.93|0
1606737300000|2020-11-30 11:55:00|2527.16|2527.16|2527.48|2527.48|2527.49|2527.49|2527.16|2527.16|0
1606737320000|2020-11-30 11:55:20|2527.81|2527.81|2527.56|2527.56|2527.81|2527.81|2527.56|2527.56|0
1606737330000|2020-11-30 11:55:30|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|2527.51|0
1606737340000|2020-11-30 11:55:40|2527.5|2527.5|2527.5|2527.5|2527.5|2527.5|2527.5|2527.5|0
1606737360000|2020-11-30 11:56:00|2527.16|2527.16|2527.33|2527.33|2527.33|2527.33|2527.16|2527.16|0
1606737370000|2020-11-30 11:56:10|2527.31|2527.31|2527.42|2527.42|2527.42|2527.42|2527.31|2527.31|0
1606737390000|2020-11-30 11:56:30|2527.54|2527.54|2527.45|2527.45|2527.54|2527.54|2527.45|2527.45|0
1606737400000|2020-11-30 11:56:40|2527.29|2527.29|2527.34|2527.34|2527.45|2527.45|2527.29|2527.29|0
1606737420000|2020-11-30 11:57:00|2527.31|2527.31|2527.31|2527.31|2527.31|2527.31|2527.31|2527.31|0
1606737430000|2020-11-30 11:57:10|2527.19|2527.19|2527.13|2527.13|2527.19|2527.19|2527.13|2527.13|0
1606737440000|2020-11-30 11:57:20|2526.97|2526.97|2526.91|2526.91|2526.97|2526.97|2526.91|2526.91|0
1606737450000|2020-11-30 11:57:30|2527.08|2527.08|2527.08|2527.08|2527.08|2527.08|2527.08|2527.08|0
1606737460000|2020-11-30 11:57:40|2527.13|2527.13|2527.38|2527.38|2527.42|2527.42|2527.13|2527.13|0
1606737470000|2020-11-30 11:57:50|2527.54|2527.54|2527.61|2527.61|2527.76|2527.76|2527.54|2527.54|0
1606737480000|2020-11-30 11:58:00|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|0
1606737500000|2020-11-30 11:58:20|2527.05|2527.05|2526.69|2526.69|2527.05|2527.05|2526.61|2526.61|0
1606737510000|2020-11-30 11:58:30|2526.77|2526.77|2527.65|2527.65|2527.65|2527.65|2526.77|2526.77|0
1606737530000|2020-11-30 11:58:50|2527.54|2527.54|2527.13|2527.13|2527.54|2527.54|2527.13|2527.13|0
1606737540000|2020-11-30 11:59:00|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|2527.14|0
1606737550000|2020-11-30 11:59:10|2526.81|2526.81|2527.28|2527.28|2527.28|2527.28|2526.78|2526.78|0
1606737560000|2020-11-30 11:59:20|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|2527.17|0
1606737570000|2020-11-30 11:59:30|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|0
1606737580000|2020-11-30 11:59:40|2527.26|2527.26|2527.41|2527.41|2527.41|2527.41|2527.26|2527.26|0
1606737590000|2020-11-30 11:59:50|2527.24|2527.24|2527.62|2527.62|2527.62|2527.62|2527.24|2527.24|0
1606737600000|2020-11-30 12:00:00|2527.25|2527.25|2527.06|2527.06|2527.25|2527.25|2526.73|2526.73|0
1606737610000|2020-11-30 12:00:10|2527.39|2527.39|2527.61|2527.61|2527.61|2527.61|2527.28|2527.28|0
1606737620000|2020-11-30 12:00:20|2527.44|2527.44|2527.44|2527.44|2527.44|2527.44|2527.44|2527.44|0
1606737640000|2020-11-30 12:00:40|2527.5|2527.5|2527.44|2527.44|2527.5|2527.5|2527.44|2527.44|0
1606737650000|2020-11-30 12:00:50|2527.48|2527.48|2527.98|2527.98|2527.98|2527.98|2527.48|2527.48|0
1606737660000|2020-11-30 12:01:00|2528.01|2528.01|2528.22|2528.22|2528.22|2528.22|2527.9|2527.9|0
1606737670000|2020-11-30 12:01:10|2528.26|2528.26|2528.3|2528.3|2528.3|2528.3|2528.26|2528.26|0
1606737680000|2020-11-30 12:01:20|2528.22|2528.22|2529.01|2529.01|2529.05|2529.05|2528.22|2528.22|0
1606737690000|2020-11-30 12:01:30|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|2529.07|0
1606737700000|2020-11-30 12:01:40|2529.11|2529.11|2528.83|2528.83|2529.13|2529.13|2528.83|2528.83|0
1606737710000|2020-11-30 12:01:50|2528.82|2528.82|2528.64|2528.64|2528.82|2528.82|2528.64|2528.64|0
1606737720000|2020-11-30 12:02:00|2528.99|2528.99|2529.15|2529.15|2529.15|2529.15|2528.99|2528.99|0
1606737730000|2020-11-30 12:02:10|2529.19|2529.19|2529.23|2529.23|2529.23|2529.23|2529.15|2529.15|0
1606737740000|2020-11-30 12:02:20|2529.06|2529.06|2529.44|2529.44|2529.44|2529.44|2529.06|2529.06|0
1606737750000|2020-11-30 12:02:30|2529.61|2529.61|2529.39|2529.39|2529.61|2529.61|2529.39|2529.39|0
1606737760000|2020-11-30 12:02:40|2529.41|2529.41|2529.42|2529.42|2529.47|2529.47|2529.39|2529.39|0
1606737770000|2020-11-30 12:02:50|2529.38|2529.38|2529.49|2529.49|2529.49|2529.49|2529.38|2529.38|0
1606737780000|2020-11-30 12:03:00|2529.5|2529.5|2529.39|2529.39|2529.5|2529.5|2529.39|2529.39|0
1606737790000|2020-11-30 12:03:10|2529.43|2529.43|2530.53|2530.53|2530.53|2530.53|2529.43|2529.43|0
1606737800000|2020-11-30 12:03:20|2530.49|2530.49|2530.48|2530.48|2530.49|2530.49|2530.43|2530.43|0
1606737810000|2020-11-30 12:03:30|2530.52|2530.52|2530.66|2530.66|2530.78|2530.78|2530.52|2530.52|0
1606737820000|2020-11-30 12:03:40|2530.62|2530.62|2530.56|2530.56|2530.62|2530.62|2530.56|2530.56|0
1606737840000|2020-11-30 12:04:00|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|2530.45|0
1606737850000|2020-11-30 12:04:10|2530.39|2530.39|2529.99|2529.99|2530.39|2530.39|2529.99|2529.99|0
1606737860000|2020-11-30 12:04:20|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|0
1606737870000|2020-11-30 12:04:30|2529.71|2529.71|2529.55|2529.55|2529.71|2529.71|2529.55|2529.55|0
1606737880000|2020-11-30 12:04:40|2529.49|2529.49|2529.39|2529.39|2529.49|2529.49|2529.34|2529.34|0
1606737890000|2020-11-30 12:04:50|2529.73|2529.73|2530.06|2530.06|2530.06|2530.06|2529.73|2529.73|0
1606737900000|2020-11-30 12:05:00|2530.14|2530.14|2530.24|2530.24|2530.24|2530.24|2530.14|2530.14|0
1606737910000|2020-11-30 12:05:10|2530.35|2530.35|2531.18|2531.18|2531.18|2531.18|2530.35|2530.35|0
1606737930000|2020-11-30 12:05:30|2530.85|2530.85|2531.35|2531.35|2531.35|2531.35|2530.85|2530.85|0
1606737950000|2020-11-30 12:05:50|2531.41|2531.41|2531.07|2531.07|2531.41|2531.41|2531.07|2531.07|0
1606737960000|2020-11-30 12:06:00|2531.24|2531.24|2531.51|2531.51|2531.51|2531.51|2531.24|2531.24|0
1606737970000|2020-11-30 12:06:10|2531.4|2531.4|2531.75|2531.75|2531.75|2531.75|2531.4|2531.4|0
1606737980000|2020-11-30 12:06:20|2531.69|2531.69|2531.8|2531.8|2531.86|2531.86|2531.69|2531.69|0
1606737990000|2020-11-30 12:06:30|2531.78|2531.78|2531.72|2531.72|2531.78|2531.78|2531.72|2531.72|0
1606738010000|2020-11-30 12:06:50|2531.73|2531.73|2531.69|2531.69|2531.73|2531.73|2531.69|2531.69|0
1606738030000|2020-11-30 12:07:10|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|2531.92|0
1606738040000|2020-11-30 12:07:20|2532.03|2532.03|2532.54|2532.54|2532.54|2532.54|2532.03|2532.03|0
1606738050000|2020-11-30 12:07:30|2532.87|2532.87|2532.87|2532.87|2532.87|2532.87|2532.87|2532.87|0
1606738060000|2020-11-30 12:07:40|2533.04|2533.04|2533.2|2533.2|2533.2|2533.2|2533.04|2533.04|0
1606738070000|2020-11-30 12:07:50|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|0
1606738080000|2020-11-30 12:08:00|2533.61|2533.61|2534.07|2534.07|2534.07|2534.07|2533.61|2533.61|0
1606738090000|2020-11-30 12:08:10|2534.24|2534.24|2534.57|2534.57|2534.57|2534.57|2534.24|2534.24|0
1606738100000|2020-11-30 12:08:20|2534.74|2534.74|2535.27|2535.27|2535.47|2535.47|2534.74|2534.74|0
1606738110000|2020-11-30 12:08:30|2535.32|2535.32|2535.75|2535.75|2535.75|2535.75|2535.32|2535.32|0
1606738120000|2020-11-30 12:08:40|2535.79|2535.79|2536.12|2536.12|2536.12|2536.12|2535.79|2535.79|0
1606738130000|2020-11-30 12:08:50|2536.52|2536.52|2537.56|2537.56|2537.56|2537.56|2536.52|2536.52|0
1606738140000|2020-11-30 12:09:00|2537.59|2537.59|2537.48|2537.48|2537.59|2537.59|2537.42|2537.42|0
1606738150000|2020-11-30 12:09:10|2537.54|2537.54|2537.58|2537.58|2537.58|2537.58|2537.54|2537.54|0
1606738160000|2020-11-30 12:09:20|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|0
1606738170000|2020-11-30 12:09:30|2537.47|2537.47|2537.52|2537.52|2537.73|2537.73|2537.47|2537.47|0
1606738180000|2020-11-30 12:09:40|2537.29|2537.29|2537.46|2537.46|2537.46|2537.46|2537.29|2537.29|0
1606738200000|2020-11-30 12:10:00|2537.52|2537.52|2538.57|2538.57|2538.57|2538.57|2537.52|2537.52|0
1606738210000|2020-11-30 12:10:10|2538.56|2538.56|2538.89|2538.89|2538.89|2538.89|2538.56|2538.56|0
1606738220000|2020-11-30 12:10:20|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|0
1606738240000|2020-11-30 12:10:40|2538.55|2538.55|2538.55|2538.55|2538.55|2538.55|2538.55|2538.55|0
1606738250000|2020-11-30 12:10:50|2538.57|2538.57|2538.51|2538.51|2539.01|2539.01|2538.51|2538.51|0
1606738260000|2020-11-30 12:11:00|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|0
1606738270000|2020-11-30 12:11:10|2538.68|2538.68|2539.18|2539.18|2539.18|2539.18|2538.68|2538.68|0
1606738280000|2020-11-30 12:11:20|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|0
1606738290000|2020-11-30 12:11:30|2539.56|2539.56|2540.38|2540.38|2540.38|2540.38|2539.56|2539.56|0
1606738300000|2020-11-30 12:11:40|2540.27|2540.27|2539.82|2539.82|2540.27|2540.27|2539.77|2539.77|0
1606738310000|2020-11-30 12:11:50|2539.77|2539.77|2540.43|2540.43|2540.43|2540.43|2539.77|2539.77|0
1606738320000|2020-11-30 12:12:00|2540.49|2540.49|2540.41|2540.41|2540.49|2540.49|2540.34|2540.34|0
1606738330000|2020-11-30 12:12:10|2540.47|2540.47|2541.14|2541.14|2541.14|2541.14|2540.47|2540.47|0
1606738340000|2020-11-30 12:12:20|2541.39|2541.39|2541.75|2541.75|2541.75|2541.75|2541.39|2541.39|0
1606738350000|2020-11-30 12:12:30|2541.47|2541.47|2541.35|2541.35|2541.47|2541.47|2541.35|2541.35|0
1606738370000|2020-11-30 12:12:50|2541.31|2541.31|2541.34|2541.34|2541.34|2541.34|2541.31|2541.31|0
1606738380000|2020-11-30 12:13:00|2541.28|2541.28|2541.32|2541.32|2541.32|2541.32|2541.28|2541.28|0
1606738390000|2020-11-30 12:13:10|2541.34|2541.34|2541.02|2541.02|2541.41|2541.41|2541.02|2541.02|0
1606738400000|2020-11-30 12:13:20|2540.85|2540.85|2540.69|2540.69|2540.85|2540.85|2540.69|2540.69|0
1606738410000|2020-11-30 12:13:30|2540.35|2540.35|2540.09|2540.09|2540.35|2540.35|2540.09|2540.09|0
1606738420000|2020-11-30 12:13:40|2540.15|2540.15|2540.29|2540.29|2540.29|2540.29|2540.07|2540.07|0
1606738430000|2020-11-30 12:13:50|2540.3|2540.3|2540.29|2540.29|2540.31|2540.31|2540.29|2540.29|0
1606738440000|2020-11-30 12:14:00|2540.17|2540.17|2540.28|2540.28|2540.28|2540.28|2540.11|2540.11|0
1606738450000|2020-11-30 12:14:10|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|0
1606738460000|2020-11-30 12:14:20|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|2540.16|0
1606738470000|2020-11-30 12:14:30|2540.15|2540.15|2540.11|2540.11|2540.15|2540.15|2540.11|2540.11|0
1606738480000|2020-11-30 12:14:40|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|0
1606738490000|2020-11-30 12:14:50|2539.89|2539.89|2539.88|2539.88|2539.89|2539.89|2539.88|2539.88|0
1606738500000|2020-11-30 12:15:00|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1606738510000|2020-11-30 12:15:10|2539.61|2539.61|2538.7|2538.7|2539.61|2539.61|2538.7|2538.7|0
1606738520000|2020-11-30 12:15:20|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|0
1606738530000|2020-11-30 12:15:30|2538.7|2538.7|2538.65|2538.65|2538.7|2538.7|2538.65|2538.65|0
1606738540000|2020-11-30 12:15:40|2538.48|2538.48|2537.53|2537.53|2538.48|2538.48|2537.53|2537.53|0
1606738550000|2020-11-30 12:15:50|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|2537.47|0
1606738570000|2020-11-30 12:16:10|2537.46|2537.46|2537.28|2537.28|2537.46|2537.46|2537.28|2537.28|0
1606738580000|2020-11-30 12:16:20|2537.22|2537.22|2537.3|2537.3|2537.72|2537.72|2537.22|2537.22|0
1606738590000|2020-11-30 12:16:30|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|0
1606738600000|2020-11-30 12:16:40|2537.14|2537.14|2537.02|2537.02|2537.14|2537.14|2536.81|2536.81|0
1606738610000|2020-11-30 12:16:50|2537.18|2537.18|2537.15|2537.15|2537.27|2537.27|2537.1|2537.1|0
1606738620000|2020-11-30 12:17:00|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|0
1606738630000|2020-11-30 12:17:10|2537.4|2537.4|2537.44|2537.44|2537.46|2537.46|2537.4|2537.4|0
1606738640000|2020-11-30 12:17:20|2538.69|2538.69|2538.57|2538.57|2538.74|2538.74|2538.57|2538.57|0
1606738650000|2020-11-30 12:17:30|2538.61|2538.61|2538.68|2538.68|2538.68|2538.68|2538.56|2538.56|0
1606738660000|2020-11-30 12:17:40|2538.79|2538.79|2538.84|2538.84|2538.84|2538.84|2538.79|2538.79|0
1606738670000|2020-11-30 12:17:50|2538.94|2538.94|2538.83|2538.83|2538.94|2538.94|2538.83|2538.83|0
1606738680000|2020-11-30 12:18:00|2538.87|2538.87|2539.67|2539.67|2539.67|2539.67|2538.87|2538.87|0
1606738690000|2020-11-30 12:18:10|2539.75|2539.75|2539.92|2539.92|2539.97|2539.97|2539.75|2539.75|0
1606738700000|2020-11-30 12:18:20|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|0
1606738710000|2020-11-30 12:18:30|2540.03|2540.03|2540.95|2540.95|2540.95|2540.95|2540.03|2540.03|0
1606738730000|2020-11-30 12:18:50|2540.78|2540.78|2540.48|2540.48|2540.78|2540.78|2540.36|2540.36|0
1606738740000|2020-11-30 12:19:00|2540.47|2540.47|2540.41|2540.41|2540.47|2540.47|2540.41|2540.41|0
1606738770000|2020-11-30 12:19:30|2539.86|2539.86|2539.75|2539.75|2539.86|2539.86|2539.72|2539.72|0
1606738780000|2020-11-30 12:19:40|2539.81|2539.81|2539.7|2539.7|2539.81|2539.81|2539.7|2539.7|0
1606738790000|2020-11-30 12:19:50|2539.66|2539.66|2539.67|2539.67|2539.84|2539.84|2539.61|2539.61|0
1606738800000|2020-11-30 12:20:00|2539.64|2539.64|2539.52|2539.52|2539.64|2539.64|2539.52|2539.52|0
1606738810000|2020-11-30 12:20:10|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|0
1606738820000|2020-11-30 12:20:20|2539.58|2539.58|2539.59|2539.59|2539.59|2539.59|2539.58|2539.58|0
1606738830000|2020-11-30 12:20:30|2539.26|2539.26|2538.87|2538.87|2539.26|2539.26|2538.87|2538.87|0
1606738860000|2020-11-30 12:21:00|2538.93|2538.93|2538.93|2538.93|2538.93|2538.93|2538.93|2538.93|0
1606738890000|2020-11-30 12:21:30|2538.98|2538.98|2538.82|2538.82|2539.04|2539.04|2538.82|2538.82|0
1606738920000|2020-11-30 12:22:00|2538.7|2538.7|2538.37|2538.37|2538.87|2538.87|2538.37|2538.37|0
1606738930000|2020-11-30 12:22:10|2538.33|2538.33|2538.1|2538.1|2538.33|2538.33|2538.1|2538.1|0
1606738940000|2020-11-30 12:22:20|2538.05|2538.05|2537.72|2537.72|2538.05|2538.05|2537.71|2537.71|0
1606738950000|2020-11-30 12:22:30|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|0
1606738960000|2020-11-30 12:22:40|2537.67|2537.67|2537.38|2537.38|2537.67|2537.67|2537.38|2537.38|0
1606738970000|2020-11-30 12:22:50|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|0
1606738980000|2020-11-30 12:23:00|2537.11|2537.11|2536.64|2536.64|2537.11|2537.11|2536.64|2536.64|0
1606738990000|2020-11-30 12:23:10|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|0
1606739000000|2020-11-30 12:23:20|2537.03|2537.03|2537.03|2537.03|2537.03|2537.03|2537.03|2537.03|0
1606739010000|2020-11-30 12:23:30|2536.91|2536.91|2537.25|2537.25|2537.25|2537.25|2536.91|2536.91|0
1606739020000|2020-11-30 12:23:40|2537.26|2537.26|2537.09|2537.09|2537.26|2537.26|2537.09|2537.09|0
1606739030000|2020-11-30 12:23:50|2536.92|2536.92|2536.62|2536.62|2536.92|2536.92|2536.62|2536.62|0
1606739040000|2020-11-30 12:24:00|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|2536.67|0
1606739050000|2020-11-30 12:24:10|2536.55|2536.55|2536.05|2536.05|2536.55|2536.55|2536.05|2536.05|0
1606739060000|2020-11-30 12:24:20|2535.99|2535.99|2535.98|2535.98|2535.99|2535.99|2535.93|2535.93|0
1606739070000|2020-11-30 12:24:30|2536.04|2536.04|2535.98|2535.98|2536.04|2536.04|2535.98|2535.98|0
1606739080000|2020-11-30 12:24:40|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|2535.9|0
1606739090000|2020-11-30 12:24:50|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|0
1606739100000|2020-11-30 12:25:00|2535.96|2535.96|2536.85|2536.85|2536.85|2536.85|2535.96|2535.96|0
1606739120000|2020-11-30 12:25:20|2537.24|2537.24|2537.35|2537.35|2537.4|2537.4|2537.24|2537.24|0
1606739150000|2020-11-30 12:25:50|2537.23|2537.23|2537.22|2537.22|2537.23|2537.23|2537.22|2537.22|0
1606739170000|2020-11-30 12:26:10|2537.16|2537.16|2537.11|2537.11|2537.16|2537.16|2537.11|2537.11|0
1606739190000|2020-11-30 12:26:30|2537.05|2537.05|2537.05|2537.05|2537.05|2537.05|2537.05|2537.05|0
1606739210000|2020-11-30 12:26:50|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|2537.01|0
1606739220000|2020-11-30 12:27:00|2536.67|2536.67|2536.63|2536.63|2536.67|2536.67|2536.62|2536.62|0
1606739230000|2020-11-30 12:27:10|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|0
1606739250000|2020-11-30 12:27:30|2536.47|2536.47|2536.31|2536.31|2536.47|2536.47|2536.31|2536.31|0
1606739260000|2020-11-30 12:27:40|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|0
1606739270000|2020-11-30 12:27:50|2536.13|2536.13|2535.82|2535.82|2536.13|2536.13|2535.82|2535.82|0
1606739280000|2020-11-30 12:28:00|2535.66|2535.66|2534.76|2534.76|2535.66|2535.66|2534.74|2534.74|0
1606739290000|2020-11-30 12:28:10|2534.92|2534.92|2535.59|2535.59|2535.59|2535.59|2534.92|2534.92|0
1606739300000|2020-11-30 12:28:20|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|2535.63|0
1606739310000|2020-11-30 12:28:30|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|0
1606739330000|2020-11-30 12:28:50|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|0
1606739340000|2020-11-30 12:29:00|2535.32|2535.32|2534.73|2534.73|2535.32|2535.32|2534.73|2534.73|0
1606739360000|2020-11-30 12:29:20|2534.82|2534.82|2534.86|2534.86|2534.86|2534.86|2534.82|2534.82|0
1606739370000|2020-11-30 12:29:30|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|0
1606739390000|2020-11-30 12:29:50|2534.87|2534.87|2534.54|2534.54|2534.87|2534.87|2534.54|2534.54|0
1606739400000|2020-11-30 12:30:00|2534.71|2534.71|2534.66|2534.66|2534.71|2534.71|2534.66|2534.66|0
1606739410000|2020-11-30 12:30:10|2534.65|2534.65|2534.54|2534.54|2534.65|2534.65|2534.48|2534.48|0
1606739420000|2020-11-30 12:30:20|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|0
1606739430000|2020-11-30 12:30:30|2534.37|2534.37|2534.37|2534.37|2534.37|2534.37|2534.32|2534.32|0
1606739460000|2020-11-30 12:31:00|2534.38|2534.38|2534.37|2534.37|2534.38|2534.38|2534.37|2534.37|0
1606739470000|2020-11-30 12:31:10|2534.43|2534.43|2534.43|2534.43|2534.43|2534.43|2534.43|2534.43|0
1606739480000|2020-11-30 12:31:20|2534.44|2534.44|2534.44|2534.44|2534.44|2534.44|2534.44|2534.44|0
1606739490000|2020-11-30 12:31:30|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|0
1606739500000|2020-11-30 12:31:40|2534.88|2534.88|2535.3|2535.3|2535.42|2535.42|2534.88|2534.88|0
1606739510000|2020-11-30 12:31:50|2535.74|2535.74|2535.82|2535.82|2535.93|2535.93|2535.74|2535.74|0
1606739530000|2020-11-30 12:32:10|2535.65|2535.65|2535.48|2535.48|2535.65|2535.65|2535.48|2535.48|0
1606739540000|2020-11-30 12:32:20|2535.54|2535.54|2535.48|2535.48|2535.54|2535.54|2535.48|2535.48|0
1606739550000|2020-11-30 12:32:30|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|2535.15|0
1606739560000|2020-11-30 12:32:40|2535.11|2535.11|2535.37|2535.37|2535.45|2535.45|2535.11|2535.11|0
1606739580000|2020-11-30 12:33:00|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|0
1606739590000|2020-11-30 12:33:10|2534.92|2534.92|2534.71|2534.71|2534.98|2534.98|2534.71|2534.71|0
1606739600000|2020-11-30 12:33:20|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|2534.6|0
1606739610000|2020-11-30 12:33:30|2534.71|2534.71|2536.31|2536.31|2536.47|2536.47|2534.71|2534.71|0
1606739620000|2020-11-30 12:33:40|2536.48|2536.48|2536.2|2536.2|2536.48|2536.48|2536.03|2536.03|0
1606739630000|2020-11-30 12:33:50|2536.26|2536.26|2533.21|2533.21|2536.26|2536.26|2533.12|2533.12|0
1606739640000|2020-11-30 12:34:00|2533.17|2533.17|2533|2533|2533.32|2533.32|2533|2533|0
1606739650000|2020-11-30 12:34:10|2532.97|2532.97|2533.12|2533.12|2533.14|2533.14|2532.97|2532.97|0
1606739660000|2020-11-30 12:34:20|2533.08|2533.08|2532.59|2532.59|2533.08|2533.08|2532.4|2532.4|0
1606739670000|2020-11-30 12:34:30|2532.57|2532.57|2532.54|2532.54|2532.57|2532.57|2532.54|2532.54|0
1606739680000|2020-11-30 12:34:40|2532.53|2532.53|2532.66|2532.66|2532.66|2532.66|2532.53|2532.53|0
1606739690000|2020-11-30 12:34:50|2532.77|2532.77|2532.42|2532.42|2532.77|2532.77|2532.42|2532.42|0
1606739700000|2020-11-30 12:35:00|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|0
1606739710000|2020-11-30 12:35:10|2532.51|2532.51|2533.94|2533.94|2533.94|2533.94|2532.51|2532.51|0
1606739720000|2020-11-30 12:35:20|2533.9|2533.9|2533.74|2533.74|2533.9|2533.9|2533.74|2533.74|0
1606739730000|2020-11-30 12:35:30|2533.4|2533.4|2533.38|2533.38|2533.4|2533.4|2533.38|2533.38|0
1606739740000|2020-11-30 12:35:40|2533.22|2533.22|2532.7|2532.7|2533.22|2533.22|2532.7|2532.7|0
1606739750000|2020-11-30 12:35:50|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|0
1606739760000|2020-11-30 12:36:00|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|0
1606739770000|2020-11-30 12:36:10|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|0
1606739780000|2020-11-30 12:36:20|2532.45|2532.45|2532.12|2532.12|2532.45|2532.45|2532.12|2532.12|0
1606739790000|2020-11-30 12:36:30|2532.06|2532.06|2531.9|2531.9|2532.06|2532.06|2531.9|2531.9|0
1606739800000|2020-11-30 12:36:40|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|0
1606739810000|2020-11-30 12:36:50|2531.69|2531.69|2531.35|2531.35|2531.69|2531.69|2531.35|2531.35|0
1606739820000|2020-11-30 12:37:00|2531.69|2531.69|2531.69|2531.69|2531.85|2531.85|2531.69|2531.69|0
1606739840000|2020-11-30 12:37:20|2531.67|2531.67|2531.71|2531.71|2531.74|2531.74|2531.66|2531.66|0
1606739860000|2020-11-30 12:37:40|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|2531.7|0
1606739870000|2020-11-30 12:37:50|2531.72|2531.72|2532.06|2532.06|2532.06|2532.06|2531.72|2531.72|0
1606739880000|2020-11-30 12:38:00|2532.17|2532.17|2532.17|2532.17|2532.17|2532.17|2532.17|2532.17|0
1606739890000|2020-11-30 12:38:10|2532.34|2532.34|2532.34|2532.34|2532.34|2532.34|2532.34|2532.34|0
1606739910000|2020-11-30 12:38:30|2532.28|2532.28|2532.24|2532.24|2532.28|2532.28|2532.24|2532.24|0
1606739920000|2020-11-30 12:38:40|2532.35|2532.35|2532.34|2532.34|2532.35|2532.35|2532.3|2532.3|0
1606739930000|2020-11-30 12:38:50|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|0
1606739940000|2020-11-30 12:39:00|2532.14|2532.14|2531.77|2531.77|2532.14|2532.14|2531.77|2531.77|0
1606739950000|2020-11-30 12:39:10|2531.74|2531.74|2531.88|2531.88|2531.88|2531.88|2531.65|2531.65|0
1606739960000|2020-11-30 12:39:20|2531.94|2531.94|2531.94|2531.94|2531.94|2531.94|2531.94|2531.94|0
1606739970000|2020-11-30 12:39:30|2531.99|2531.99|2532.05|2532.05|2532.05|2532.05|2531.99|2531.99|0
1606739980000|2020-11-30 12:39:40|2532.1|2532.1|2532.05|2532.05|2532.1|2532.1|2532.05|2532.05|0
1606739990000|2020-11-30 12:39:50|2532.09|2532.09|2532.09|2532.09|2532.09|2532.09|2532.09|2532.09|0
1606740010000|2020-11-30 12:40:10|2532.2|2532.2|2532.2|2532.2|2532.2|2532.2|2532.2|2532.2|0
1606740020000|2020-11-30 12:40:20|2532.37|2532.37|2532.48|2532.48|2532.48|2532.48|2532.36|2532.36|0
1606740030000|2020-11-30 12:40:30|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|0
1606740050000|2020-11-30 12:40:50|2532.64|2532.64|2532.11|2532.11|2532.64|2532.64|2532.11|2532.11|0
1606740060000|2020-11-30 12:41:00|2532.12|2532.12|2531.87|2531.87|2532.12|2532.12|2531.87|2531.87|0
1606740070000|2020-11-30 12:41:10|2531.76|2531.76|2531.98|2531.98|2531.98|2531.98|2531.42|2531.42|0
1606740080000|2020-11-30 12:41:20|2532.31|2532.31|2531.21|2531.21|2532.31|2532.31|2531.21|2531.21|0
1606740110000|2020-11-30 12:41:50|2531.15|2531.15|2531.04|2531.04|2531.15|2531.15|2531.04|2531.04|0
1606740120000|2020-11-30 12:42:00|2530.92|2530.92|2530.85|2530.85|2530.92|2530.92|2530.85|2530.85|0
1606740140000|2020-11-30 12:42:20|2530.77|2530.77|2530.94|2530.94|2530.94|2530.94|2530.77|2530.77|0
1606740150000|2020-11-30 12:42:30|2530.91|2530.91|2530.79|2530.79|2530.91|2530.91|2530.79|2530.79|0
1606740160000|2020-11-30 12:42:40|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|2530.62|0
1606740170000|2020-11-30 12:42:50|2530.57|2530.57|2530.36|2530.36|2530.57|2530.57|2530.36|2530.36|0
1606740180000|2020-11-30 12:43:00|2530.53|2530.53|2530.53|2530.53|2530.56|2530.56|2530.53|2530.53|0
1606740190000|2020-11-30 12:43:10|2530.51|2530.51|2530.71|2530.71|2530.71|2530.71|2530.51|2530.51|0
1606740210000|2020-11-30 12:43:30|2530.74|2530.74|2530.85|2530.85|2530.85|2530.85|2530.73|2530.73|0
1606740220000|2020-11-30 12:43:40|2530.9|2530.9|2530.89|2530.89|2530.9|2530.9|2530.89|2530.89|0
1606740230000|2020-11-30 12:43:50|2530.86|2530.86|2530.85|2530.85|2530.86|2530.86|2530.73|2530.73|0
1606740240000|2020-11-30 12:44:00|2530.84|2530.84|2530.77|2530.77|2530.88|2530.88|2530.76|2530.76|0
1606740250000|2020-11-30 12:44:10|2530.73|2530.73|2530.12|2530.12|2530.73|2530.73|2530.12|2530.12|0
1606740260000|2020-11-30 12:44:20|2530.29|2530.29|2530.42|2530.42|2530.51|2530.51|2530.29|2530.29|0
1606740270000|2020-11-30 12:44:30|2530.47|2530.47|2530.54|2530.54|2530.54|2530.54|2530.45|2530.45|0
1606740280000|2020-11-30 12:44:40|2530.53|2530.53|2530.54|2530.54|2530.54|2530.54|2530.53|2530.53|0
1606740290000|2020-11-30 12:44:50|2530.38|2530.38|2530.38|2530.38|2530.38|2530.38|2530.38|2530.38|0
1606740300000|2020-11-30 12:45:00|2530.26|2530.26|2530.86|2530.86|2530.86|2530.86|2530.26|2530.26|0
1606740320000|2020-11-30 12:45:20|2530.88|2530.88|2530.7|2530.7|2530.88|2530.88|2530.7|2530.7|0
1606740330000|2020-11-30 12:45:30|2530.64|2530.64|2530.37|2530.37|2530.64|2530.64|2530.37|2530.37|0
1606740340000|2020-11-30 12:45:40|2530.43|2530.43|2530.41|2530.41|2530.43|2530.43|2530.41|2530.41|0
1606740350000|2020-11-30 12:45:50|2530.24|2530.24|2530.09|2530.09|2530.24|2530.24|2530.08|2530.08|0
1606740360000|2020-11-30 12:46:00|2530.25|2530.25|2530.43|2530.43|2530.45|2530.45|2530.25|2530.25|0
1606740380000|2020-11-30 12:46:20|2530.37|2530.37|2529.99|2529.99|2530.37|2530.37|2529.99|2529.99|0
1606740390000|2020-11-30 12:46:30|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|2530.05|0
1606740400000|2020-11-30 12:46:40|2530.39|2530.39|2530.33|2530.33|2530.39|2530.39|2530.33|2530.33|0
1606740410000|2020-11-30 12:46:50|2530|2530|2530|2530|2530|2530|2530|2530|0
1606740420000|2020-11-30 12:47:00|2530.04|2530.04|2529.71|2529.71|2530.04|2530.04|2529.71|2529.71|0
1606740430000|2020-11-30 12:47:10|2529.54|2529.54|2529.21|2529.21|2529.54|2529.54|2529.21|2529.21|0
1606740450000|2020-11-30 12:47:30|2529.25|2529.25|2529.49|2529.49|2529.49|2529.49|2529.25|2529.25|0
1606740460000|2020-11-30 12:47:40|2529.46|2529.46|2529.32|2529.32|2529.46|2529.46|2529.24|2529.24|0
1606740470000|2020-11-30 12:47:50|2529.29|2529.29|2529.35|2529.35|2529.35|2529.35|2529.29|2529.29|0
1606740480000|2020-11-30 12:48:00|2528.85|2528.85|2529.34|2529.34|2529.34|2529.34|2528.68|2528.68|0
1606740490000|2020-11-30 12:48:10|2529.17|2529.17|2529.34|2529.34|2529.34|2529.34|2529.17|2529.17|0
1606740500000|2020-11-30 12:48:20|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|0
1606740510000|2020-11-30 12:48:30|2529.54|2529.54|2529.54|2529.54|2529.54|2529.54|2529.54|2529.54|0
1606740520000|2020-11-30 12:48:40|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|2529.38|0
1606740530000|2020-11-30 12:48:50|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|2529.21|0
1606740540000|2020-11-30 12:49:00|2529.1|2529.1|2529.04|2529.04|2529.1|2529.1|2529.04|2529.04|0
1606740550000|2020-11-30 12:49:10|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|0
1606740560000|2020-11-30 12:49:20|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|0
1606740570000|2020-11-30 12:49:30|2528.66|2528.66|2528.71|2528.71|2528.71|2528.71|2528.66|2528.66|0
1606740590000|2020-11-30 12:49:50|2528.83|2528.83|2528.82|2528.82|2528.89|2528.89|2528.82|2528.82|0
1606740600000|2020-11-30 12:50:00|2528.77|2528.77|2529.1|2529.1|2529.1|2529.1|2528.77|2528.77|0
1606740610000|2020-11-30 12:50:10|2528.93|2528.93|2528.88|2528.88|2528.93|2528.93|2528.88|2528.88|0
1606740620000|2020-11-30 12:50:20|2528.8|2528.8|2528.8|2528.8|2528.8|2528.8|2528.8|2528.8|0
1606740640000|2020-11-30 12:50:40|2528.85|2528.85|2529.42|2529.42|2529.42|2529.42|2528.85|2528.85|0
1606740650000|2020-11-30 12:50:50|2529.55|2529.55|2529.89|2529.89|2529.89|2529.89|2529.55|2529.55|0
1606740670000|2020-11-30 12:51:10|2530|2530|2529.88|2529.88|2530|2530|2529.88|2529.88|0
1606740680000|2020-11-30 12:51:20|2529.97|2529.97|2529.94|2529.94|2529.97|2529.97|2529.94|2529.94|0
1606740690000|2020-11-30 12:51:30|2530|2530|2530|2530|2530|2530|2530|2530|0
1606740700000|2020-11-30 12:51:40|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|0
1606740710000|2020-11-30 12:51:50|2529.93|2529.93|2529.89|2529.89|2529.93|2529.93|2529.89|2529.89|0
1606740720000|2020-11-30 12:52:00|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|0
1606740730000|2020-11-30 12:52:10|2529.27|2529.27|2529.23|2529.23|2529.27|2529.27|2529.23|2529.23|0
1606740740000|2020-11-30 12:52:20|2528.73|2528.73|2528.18|2528.18|2528.9|2528.9|2528.18|2528.18|0
1606740750000|2020-11-30 12:52:30|2528.34|2528.34|2528.34|2528.34|2528.34|2528.34|2528.34|2528.34|0
1606740760000|2020-11-30 12:52:40|2528.17|2528.17|2528.06|2528.06|2528.17|2528.17|2528.06|2528.06|0
1606740780000|2020-11-30 12:53:00|2527.88|2527.88|2527.81|2527.81|2527.88|2527.88|2527.81|2527.81|0
1606740800000|2020-11-30 12:53:20|2527.82|2527.82|2527.81|2527.81|2527.92|2527.92|2527.81|2527.81|0
1606740810000|2020-11-30 12:53:30|2527.7|2527.7|2527.87|2527.87|2527.87|2527.87|2527.7|2527.7|0
1606740820000|2020-11-30 12:53:40|2527.89|2527.89|2527.73|2527.73|2527.89|2527.89|2527.73|2527.73|0
1606740830000|2020-11-30 12:53:50|2527.67|2527.67|2527.61|2527.61|2527.67|2527.67|2527.56|2527.56|0
1606740840000|2020-11-30 12:54:00|2527.62|2527.62|2527.45|2527.45|2527.62|2527.62|2527.45|2527.45|0
1606740860000|2020-11-30 12:54:20|2527.28|2527.28|2527.34|2527.34|2527.34|2527.34|2527.28|2527.28|0
1606740870000|2020-11-30 12:54:30|2527.67|2527.67|2527.63|2527.63|2527.67|2527.67|2527.63|2527.63|0
1606740890000|2020-11-30 12:54:50|2527.62|2527.62|2527.67|2527.67|2527.67|2527.67|2527.62|2527.62|0
1606740900000|2020-11-30 12:55:00|2527.79|2527.79|2527.84|2527.84|2527.9|2527.9|2527.73|2527.73|0
1606740910000|2020-11-30 12:55:10|2527.78|2527.78|2527.84|2527.84|2527.84|2527.84|2527.78|2527.78|0
1606740920000|2020-11-30 12:55:20|2527.66|2527.66|2527.64|2527.64|2527.66|2527.66|2527.64|2527.64|0
1606740930000|2020-11-30 12:55:30|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|2527.77|2527.77|0
1606740950000|2020-11-30 12:55:50|2527.64|2527.64|2527.31|2527.31|2527.64|2527.64|2527.31|2527.31|0
1606740960000|2020-11-30 12:56:00|2527.37|2527.37|2527.31|2527.31|2527.37|2527.37|2527.31|2527.31|0
1606740970000|2020-11-30 12:56:10|2527.29|2527.29|2527.45|2527.45|2527.46|2527.46|2527.29|2527.29|0
1606740980000|2020-11-30 12:56:20|2527.5|2527.5|2527.54|2527.54|2527.54|2527.54|2527.5|2527.5|0
1606740990000|2020-11-30 12:56:30|2527.77|2527.77|2527.75|2527.75|2527.77|2527.77|2527.75|2527.75|0
1606741000000|2020-11-30 12:56:40|2527.73|2527.73|2528.45|2528.45|2528.45|2528.45|2527.73|2527.73|0
1606741010000|2020-11-30 12:56:50|2528.68|2528.68|2528.84|2528.84|2528.84|2528.84|2528.68|2528.68|0
1606741020000|2020-11-30 12:57:00|2528.78|2528.78|2528.56|2528.56|2528.78|2528.78|2528.56|2528.56|0
1606741030000|2020-11-30 12:57:10|2528.39|2528.39|2528.38|2528.38|2528.39|2528.39|2528.38|2528.38|0
1606741050000|2020-11-30 12:57:30|2528.39|2528.39|2528.22|2528.22|2528.39|2528.39|2528.22|2528.22|0
1606741060000|2020-11-30 12:57:40|2528.16|2528.16|2528.16|2528.16|2528.16|2528.16|2528.16|2528.16|0
1606741080000|2020-11-30 12:58:00|2528.12|2528.12|2528.16|2528.16|2528.16|2528.16|2528.12|2528.12|0
1606741090000|2020-11-30 12:58:10|2528.11|2528.11|2527.99|2527.99|2528.11|2528.11|2527.99|2527.99|0
1606741110000|2020-11-30 12:58:30|2528.05|2528.05|2527.99|2527.99|2528.05|2528.05|2527.99|2527.99|0
1606741120000|2020-11-30 12:58:40|2527.83|2527.83|2527.62|2527.62|2527.83|2527.83|2527.62|2527.62|0
1606741130000|2020-11-30 12:58:50|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|0
1606741140000|2020-11-30 12:59:00|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|0
1606741150000|2020-11-30 12:59:10|2527.88|2527.88|2527.81|2527.81|2527.88|2527.88|2527.77|2527.77|0
1606741160000|2020-11-30 12:59:20|2527.76|2527.76|2527.51|2527.51|2527.76|2527.76|2527.39|2527.39|0
1606741170000|2020-11-30 12:59:30|2527.47|2527.47|2526.97|2526.97|2527.47|2527.47|2526.97|2526.97|0
1606741180000|2020-11-30 12:59:40|2526.96|2526.96|2526.64|2526.64|2526.96|2526.96|2526.64|2526.64|0
1606741190000|2020-11-30 12:59:50|2526.6|2526.6|2526.6|2526.6|2526.6|2526.6|2526.6|2526.6|0
1606741200000|2020-11-30 13:00:00|2526.2|2526.2|2525.97|2525.97|2526.2|2526.2|2525.97|2525.97|0
1606741210000|2020-11-30 13:00:10|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|0
1606741220000|2020-11-30 13:00:20|2525.89|2525.89|2526.29|2526.29|2526.29|2526.29|2525.89|2525.89|0
1606741230000|2020-11-30 13:00:30|2526.28|2526.28|2526.4|2526.4|2526.4|2526.4|2526.28|2526.28|0
1606741240000|2020-11-30 13:00:40|2526.9|2526.9|2527.06|2527.06|2527.06|2527.06|2526.9|2526.9|0
1606741250000|2020-11-30 13:00:50|2527.02|2527.02|2526.96|2526.96|2527.02|2527.02|2526.96|2526.96|0
1606741270000|2020-11-30 13:01:10|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|2527.3|0
1606741280000|2020-11-30 13:01:20|2527.46|2527.46|2527.69|2527.69|2527.69|2527.69|2527.46|2527.46|0
1606741290000|2020-11-30 13:01:30|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|2527.67|0
1606741310000|2020-11-30 13:01:50|2527.75|2527.75|2527.75|2527.75|2527.75|2527.75|2527.75|2527.75|0
1606741320000|2020-11-30 13:02:00|2527.81|2527.81|2528.02|2528.02|2528.02|2528.02|2527.81|2527.81|0
1606741330000|2020-11-30 13:02:10|2527.97|2527.97|2528.54|2528.54|2528.54|2528.54|2527.63|2527.63|0
1606741340000|2020-11-30 13:02:20|2528.67|2528.67|2529.1|2529.1|2529.1|2529.1|2528.67|2528.67|0
1606741350000|2020-11-30 13:02:30|2529.09|2529.09|2529.08|2529.08|2529.09|2529.09|2529.08|2529.08|0
1606741360000|2020-11-30 13:02:40|2529.07|2529.07|2529.12|2529.12|2529.12|2529.12|2529.07|2529.07|0
1606741370000|2020-11-30 13:02:50|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|0
1606741390000|2020-11-30 13:03:10|2528.58|2528.58|2527.72|2527.72|2528.58|2528.58|2527.72|2527.72|0
1606741400000|2020-11-30 13:03:20|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|2527.55|0
1606741410000|2020-11-30 13:03:30|2527.38|2527.38|2527.33|2527.33|2527.38|2527.38|2527.21|2527.21|0
1606741420000|2020-11-30 13:03:40|2527.11|2527.11|2527.16|2527.16|2527.17|2527.17|2527.11|2527.11|0
1606741450000|2020-11-30 13:04:10|2526.83|2526.83|2526.49|2526.49|2526.83|2526.83|2526.49|2526.49|0
1606741470000|2020-11-30 13:04:30|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|0
1606741480000|2020-11-30 13:04:40|2526.71|2526.71|2526.72|2526.72|2526.72|2526.72|2526.71|2526.71|0
1606741490000|2020-11-30 13:04:50|2526.71|2526.71|2526.71|2526.71|2526.71|2526.71|2526.71|2526.71|0
1606741510000|2020-11-30 13:05:10|2526.68|2526.68|2526.95|2526.95|2526.95|2526.95|2526.62|2526.62|0
1606741520000|2020-11-30 13:05:20|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|0
1606741530000|2020-11-30 13:05:30|2527.13|2527.13|2527.13|2527.13|2527.13|2527.13|2527.13|2527.13|0
1606741540000|2020-11-30 13:05:40|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|2527.02|0
1606741550000|2020-11-30 13:05:50|2527.06|2527.06|2526.57|2526.57|2527.06|2527.06|2526.57|2526.57|0
1606741570000|2020-11-30 13:06:10|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|2526.51|0
1606741580000|2020-11-30 13:06:20|2526.57|2526.57|2526.97|2526.97|2526.97|2526.97|2526.57|2526.57|0
1606741590000|2020-11-30 13:06:30|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|2526.96|0
1606741600000|2020-11-30 13:06:40|2526.91|2526.91|2526.74|2526.74|2526.91|2526.91|2526.74|2526.74|0
1606741630000|2020-11-30 13:07:10|2526.75|2526.75|2526.47|2526.47|2526.81|2526.81|2526.47|2526.47|0
1606741640000|2020-11-30 13:07:20|2526.49|2526.49|2526.49|2526.49|2526.49|2526.49|2526.49|2526.49|0
1606741650000|2020-11-30 13:07:30|2526.43|2526.43|2526.38|2526.38|2526.43|2526.43|2526.38|2526.38|0
1606741660000|2020-11-30 13:07:40|2525.88|2525.88|2525.13|2525.13|2525.88|2525.88|2525.13|2525.13|0
1606741670000|2020-11-30 13:07:50|2525.29|2525.29|2525.29|2525.29|2525.29|2525.29|2525.29|2525.29|0
1606741690000|2020-11-30 13:08:10|2525.24|2525.24|2524.62|2524.62|2525.24|2525.24|2524.62|2524.62|0
1606741700000|2020-11-30 13:08:20|2524.56|2524.56|2524.52|2524.52|2524.56|2524.56|2524.52|2524.52|0
1606741710000|2020-11-30 13:08:30|2524.51|2524.51|2524.11|2524.11|2524.51|2524.51|2524.11|2524.11|0
1606741730000|2020-11-30 13:08:50|2524.05|2524.05|2523.87|2523.87|2524.21|2524.21|2523.87|2523.87|0
1606741740000|2020-11-30 13:09:00|2523.99|2523.99|2523.94|2523.94|2523.99|2523.99|2523.88|2523.88|0
1606741750000|2020-11-30 13:09:10|2524.05|2524.05|2524.28|2524.28|2524.28|2524.28|2524.05|2524.05|0
1606741760000|2020-11-30 13:09:20|2524.25|2524.25|2523.94|2523.94|2524.25|2524.25|2523.92|2523.92|0
1606741780000|2020-11-30 13:09:40|2523.98|2523.98|2524.35|2524.35|2524.35|2524.35|2523.98|2523.98|0
1606741790000|2020-11-30 13:09:50|2524.29|2524.29|2524.47|2524.47|2524.47|2524.47|2524.29|2524.29|0
1606741800000|2020-11-30 13:10:00|2524.45|2524.45|2524.42|2524.42|2524.5|2524.5|2524.42|2524.42|0
1606741810000|2020-11-30 13:10:10|2524.46|2524.46|2524.54|2524.54|2524.54|2524.54|2524.28|2524.28|0
1606741820000|2020-11-30 13:10:20|2524.6|2524.6|2525.59|2525.59|2525.59|2525.59|2524.6|2524.6|0
1606741830000|2020-11-30 13:10:30|2526.09|2526.09|2526.15|2526.15|2526.38|2526.38|2526.09|2526.09|0
1606741840000|2020-11-30 13:10:40|2526.2|2526.2|2526.13|2526.13|2526.2|2526.2|2526.02|2526.02|0
1606741850000|2020-11-30 13:10:50|2526.04|2526.04|2526.08|2526.08|2526.08|2526.08|2526.04|2526.04|0
1606741860000|2020-11-30 13:11:00|2525.91|2525.91|2525.91|2525.91|2525.91|2525.91|2525.91|2525.91|0
1606741870000|2020-11-30 13:11:10|2525.88|2525.88|2525.96|2525.96|2525.96|2525.96|2525.88|2525.88|0
1606741880000|2020-11-30 13:11:20|2525.97|2525.97|2526.98|2526.98|2526.98|2526.98|2525.97|2525.97|0
1606741890000|2020-11-30 13:11:30|2526.99|2526.99|2527.14|2527.14|2527.14|2527.14|2526.99|2526.99|0
1606741900000|2020-11-30 13:11:40|2527.19|2527.19|2527.13|2527.13|2527.19|2527.19|2527.13|2527.13|0
1606741910000|2020-11-30 13:11:50|2527.17|2527.17|2527.75|2527.75|2527.91|2527.91|2527.17|2527.17|0
1606741920000|2020-11-30 13:12:00|2527.69|2527.69|2527.06|2527.06|2527.81|2527.81|2526.89|2526.89|0
1606741930000|2020-11-30 13:12:10|2526.89|2526.89|2526.9|2526.9|2526.9|2526.9|2526.65|2526.65|0
1606741940000|2020-11-30 13:12:20|2527.07|2527.07|2527.2|2527.2|2527.2|2527.2|2526.95|2526.95|0
1606741950000|2020-11-30 13:12:30|2527.23|2527.23|2527.23|2527.23|2527.27|2527.27|2527.23|2527.23|0
1606741960000|2020-11-30 13:12:40|2527.16|2527.16|2526.66|2526.66|2527.16|2527.16|2526.59|2526.59|0
1606741970000|2020-11-30 13:12:50|2526.7|2526.7|2526.66|2526.66|2526.7|2526.7|2526.63|2526.63|0
1606741980000|2020-11-30 13:13:00|2526.5|2526.5|2526.63|2526.63|2526.63|2526.63|2526.5|2526.5|0
1606741990000|2020-11-30 13:13:10|2526.66|2526.66|2526.52|2526.52|2526.68|2526.68|2526.52|2526.52|0
1606742000000|2020-11-30 13:13:20|2526.57|2526.57|2526.65|2526.65|2526.65|2526.65|2526.57|2526.57|0
1606742010000|2020-11-30 13:13:30|2526.68|2526.68|2526.97|2526.97|2526.97|2526.97|2526.68|2526.68|0
1606742020000|2020-11-30 13:13:40|2526.93|2526.93|2526.34|2526.34|2526.93|2526.93|2526.34|2526.34|0
1606742030000|2020-11-30 13:13:50|2526.37|2526.37|2526.08|2526.08|2526.41|2526.41|2526.08|2526.08|0
1606742040000|2020-11-30 13:14:00|2526|2526|2526.08|2526.08|2526.08|2526.08|2526|2526|0
1606742050000|2020-11-30 13:14:10|2526.14|2526.14|2526.12|2526.12|2526.14|2526.14|2526.12|2526.12|0
1606742060000|2020-11-30 13:14:20|2526.07|2526.07|2525.92|2525.92|2526.07|2526.07|2525.91|2525.91|0
1606742070000|2020-11-30 13:14:30|2525.76|2525.76|2525.79|2525.79|2525.92|2525.92|2525.76|2525.76|0
1606742080000|2020-11-30 13:14:40|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|2525.9|0
1606742090000|2020-11-30 13:14:50|2525.92|2525.92|2525.92|2525.92|2525.92|2525.92|2525.92|2525.92|0
1606742100000|2020-11-30 13:15:00|2525.7|2525.7|2525.5|2525.5|2525.7|2525.7|2525.2|2525.2|0
1606742110000|2020-11-30 13:15:10|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|2525.79|0
1606742130000|2020-11-30 13:15:30|2525.96|2525.96|2525.67|2525.67|2525.96|2525.96|2525.67|2525.67|0
1606742140000|2020-11-30 13:15:40|2526.17|2526.17|2526.28|2526.28|2526.28|2526.28|2526.16|2526.16|0
1606742150000|2020-11-30 13:15:50|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|2526.39|0
1606742160000|2020-11-30 13:16:00|2526.52|2526.52|2526.38|2526.38|2526.52|2526.52|2526.33|2526.33|0
1606742170000|2020-11-30 13:16:10|2526.37|2526.37|2526.46|2526.46|2526.46|2526.46|2526.37|2526.37|0
1606742180000|2020-11-30 13:16:20|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|2526.47|0
1606742190000|2020-11-30 13:16:30|2526.43|2526.43|2526.23|2526.23|2526.43|2526.43|2525.89|2525.89|0
1606742200000|2020-11-30 13:16:40|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|2526.17|0
1606742220000|2020-11-30 13:17:00|2526.67|2526.67|2526.67|2526.67|2526.67|2526.67|2526.67|2526.67|0
1606742230000|2020-11-30 13:17:10|2526.5|2526.5|2523.71|2523.71|2526.5|2526.5|2523.71|2523.71|0
1606742240000|2020-11-30 13:17:20|2523.67|2523.67|2523.73|2523.73|2523.88|2523.88|2523.67|2523.67|0
1606742250000|2020-11-30 13:17:30|2523.67|2523.67|2523.63|2523.63|2523.68|2523.68|2523.56|2523.56|0
1606742260000|2020-11-30 13:17:40|2523.79|2523.79|2523.79|2523.79|2523.79|2523.79|2523.79|2523.79|0
1606742270000|2020-11-30 13:17:50|2523.85|2523.85|2523.78|2523.78|2523.85|2523.85|2523.78|2523.78|0
1606742280000|2020-11-30 13:18:00|2523.75|2523.75|2523.4|2523.4|2523.75|2523.75|2523.34|2523.34|0
1606742300000|2020-11-30 13:18:20|2523.06|2523.06|2523.14|2523.14|2523.14|2523.14|2523.06|2523.06|0
1606742310000|2020-11-30 13:18:30|2523.47|2523.47|2523.58|2523.58|2523.58|2523.58|2523.47|2523.47|0
1606742320000|2020-11-30 13:18:40|2523.69|2523.69|2523.69|2523.69|2523.69|2523.69|2523.69|2523.69|0
1606742330000|2020-11-30 13:18:50|2523.65|2523.65|2523.63|2523.63|2523.75|2523.75|2523.63|2523.63|0
1606742340000|2020-11-30 13:19:00|2523.8|2523.8|2524.14|2524.14|2524.14|2524.14|2523.8|2523.8|0
1606742350000|2020-11-30 13:19:10|2524.25|2524.25|2524.25|2524.25|2524.25|2524.25|2524.25|2524.25|0
1606742360000|2020-11-30 13:19:20|2524.09|2524.09|2524.25|2524.25|2524.25|2524.25|2524.09|2524.09|0
1606742370000|2020-11-30 13:19:30|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|0
1606742380000|2020-11-30 13:19:40|2524.76|2524.76|2524.99|2524.99|2524.99|2524.99|2524.76|2524.76|0
1606742390000|2020-11-30 13:19:50|2525.6|2525.6|2525.89|2525.89|2525.89|2525.89|2525.6|2525.6|0
1606742400000|2020-11-30 13:20:00|2525.9|2525.9|2526.19|2526.19|2526.19|2526.19|2525.9|2525.9|0
1606742410000|2020-11-30 13:20:10|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|0
1606742420000|2020-11-30 13:20:20|2526.09|2526.09|2525.82|2525.82|2526.09|2526.09|2525.82|2525.82|0
1606742430000|2020-11-30 13:20:30|2525.73|2525.73|2525.83|2525.83|2525.83|2525.83|2525.73|2525.73|0
1606742440000|2020-11-30 13:20:40|2525.82|2525.82|2525.76|2525.76|2525.93|2525.93|2525.76|2525.76|0
1606742450000|2020-11-30 13:20:50|2526.1|2526.1|2525.46|2525.46|2526.1|2526.1|2525.46|2525.46|0
1606742460000|2020-11-30 13:21:00|2525.43|2525.43|2525.54|2525.54|2525.58|2525.58|2525.43|2525.43|0
1606742480000|2020-11-30 13:21:20|2525.59|2525.59|2525.59|2525.59|2525.59|2525.59|2525.59|2525.59|0
1606742490000|2020-11-30 13:21:30|2525.63|2525.63|2525.96|2525.96|2526.08|2526.08|2525.63|2525.63|0
1606742520000|2020-11-30 13:22:00|2526|2526|2526.49|2526.49|2526.82|2526.82|2526|2526|0
1606742550000|2020-11-30 13:22:30|2526.82|2526.82|2527.27|2527.27|2527.27|2527.27|2526.77|2526.77|0
1606742560000|2020-11-30 13:22:40|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|2527.1|0
1606742580000|2020-11-30 13:23:00|2526.77|2526.77|2526.6|2526.6|2526.77|2526.77|2526.6|2526.6|0
1606742590000|2020-11-30 13:23:10|2526.37|2526.37|2526.89|2526.89|2526.89|2526.89|2526.37|2526.37|0
1606742600000|2020-11-30 13:23:20|2526.85|2526.85|2526.73|2526.73|2526.85|2526.85|2526.68|2526.68|0
1606742610000|2020-11-30 13:23:30|2526.72|2526.72|2527.01|2527.01|2527.01|2527.01|2526.72|2526.72|0
1606742620000|2020-11-30 13:23:40|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|0
1606742630000|2020-11-30 13:23:50|2527.31|2527.31|2527.27|2527.27|2527.31|2527.31|2527.27|2527.27|0
1606742640000|2020-11-30 13:24:00|2527.1|2527.1|2526.86|2526.86|2527.1|2527.1|2526.86|2526.86|0
1606742650000|2020-11-30 13:24:10|2526.87|2526.87|2526.89|2526.89|2526.89|2526.89|2526.87|2526.87|0
1606742660000|2020-11-30 13:24:20|2527.38|2527.38|2527.38|2527.38|2527.42|2527.42|2527.38|2527.38|0
1606742670000|2020-11-30 13:24:30|2527.22|2527.22|2525.87|2525.87|2527.22|2527.22|2525.82|2525.82|0
1606742690000|2020-11-30 13:24:50|2525.81|2525.81|2525.12|2525.12|2525.81|2525.81|2525.12|2525.12|0
1606742700000|2020-11-30 13:25:00|2525.28|2525.28|2525.9|2525.9|2525.9|2525.9|2525.28|2525.28|0
1606742710000|2020-11-30 13:25:10|2525.86|2525.86|2525.78|2525.78|2525.86|2525.86|2525.72|2525.72|0
1606742720000|2020-11-30 13:25:20|2525.76|2525.76|2525.7|2525.7|2525.76|2525.76|2525.7|2525.7|0
1606742730000|2020-11-30 13:25:30|2525.76|2525.76|2526.13|2526.13|2526.13|2526.13|2525.76|2525.76|0
1606742740000|2020-11-30 13:25:40|2526.09|2526.09|2525.59|2525.59|2526.09|2526.09|2525.59|2525.59|0
1606742750000|2020-11-30 13:25:50|2525.87|2525.87|2525.46|2525.46|2525.87|2525.87|2525.46|2525.46|0
1606742760000|2020-11-30 13:26:00|2525.41|2525.41|2525.29|2525.29|2525.41|2525.41|2525.29|2525.29|0
1606742770000|2020-11-30 13:26:10|2524.96|2524.96|2524.76|2524.76|2524.96|2524.96|2524.76|2524.76|0
1606742780000|2020-11-30 13:26:20|2524.77|2524.77|2525.03|2525.03|2525.03|2525.03|2524.77|2524.77|0
1606742790000|2020-11-30 13:26:30|2524.86|2524.86|2524.75|2524.75|2524.86|2524.86|2524.75|2524.75|0
1606742800000|2020-11-30 13:26:40|2524.58|2524.58|2524.31|2524.31|2524.58|2524.58|2524.31|2524.31|0
1606742810000|2020-11-30 13:26:50|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|2524.19|0
1606742820000|2020-11-30 13:27:00|2524.25|2524.25|2524.31|2524.31|2524.31|2524.31|2524.25|2524.25|0
1606742830000|2020-11-30 13:27:10|2524.23|2524.23|2524.2|2524.2|2524.23|2524.23|2524.2|2524.2|0
1606742840000|2020-11-30 13:27:20|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|2524.31|0
1606742850000|2020-11-30 13:27:30|2524.14|2524.14|2523.64|2523.64|2524.14|2524.14|2523.48|2523.48|0
1606742860000|2020-11-30 13:27:40|2523.7|2523.7|2524.2|2524.2|2524.2|2524.2|2523.7|2523.7|0
1606742870000|2020-11-30 13:27:50|2524.54|2524.54|2524.33|2524.33|2524.54|2524.54|2524.33|2524.33|0
1606742880000|2020-11-30 13:28:00|2524.22|2524.22|2523.75|2523.75|2524.22|2524.22|2523.75|2523.75|0
1606742890000|2020-11-30 13:28:10|2523.74|2523.74|2523.86|2523.86|2523.86|2523.86|2523.74|2523.74|0
1606742940000|2020-11-30 13:29:00|2523.77|2523.77|2523.83|2523.83|2523.89|2523.89|2523.77|2523.77|0
1606742950000|2020-11-30 13:29:10|2523.89|2523.89|2524.11|2524.11|2524.11|2524.11|2523.89|2523.89|0
1606742960000|2020-11-30 13:29:20|2524.05|2524.05|2523.82|2523.82|2524.05|2524.05|2523.82|2523.82|0
1606742970000|2020-11-30 13:29:30|2523.66|2523.66|2523.39|2523.39|2523.66|2523.66|2523.39|2523.39|0
1606742980000|2020-11-30 13:29:40|2523.06|2523.06|2522.7|2522.7|2523.06|2523.06|2522.7|2522.7|0
1606742990000|2020-11-30 13:29:50|2522.63|2522.63|2522.67|2522.67|2522.67|2522.67|2522.51|2522.51|0
1606743010000|2020-11-30 13:30:10|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|0
1606743020000|2020-11-30 13:30:20|2522.46|2522.46|2522.18|2522.18|2522.46|2522.46|2522.18|2522.18|0
1606743030000|2020-11-30 13:30:30|2522.16|2522.16|2522.49|2522.49|2522.49|2522.49|2522.16|2522.16|0
1606743040000|2020-11-30 13:30:40|2522.5|2522.5|2521.94|2521.94|2522.5|2522.5|2521.94|2521.94|0
1606743050000|2020-11-30 13:30:50|2521.53|2521.53|2521.86|2521.86|2521.86|2521.86|2521.36|2521.36|0
1606743060000|2020-11-30 13:31:00|2522.19|2522.19|2522.74|2522.74|2522.74|2522.74|2522.19|2522.19|0
1606743070000|2020-11-30 13:31:10|2522.68|2522.68|2522.88|2522.88|2522.88|2522.88|2522.68|2522.68|0
1606743080000|2020-11-30 13:31:20|2522.92|2522.92|2523|2523|2523|2523|2522.92|2522.92|0
1606743090000|2020-11-30 13:31:30|2522.96|2522.96|2522.44|2522.44|2523|2523|2522.44|2522.44|0
1606743100000|2020-11-30 13:31:40|2522.52|2522.52|2522.98|2522.98|2522.98|2522.98|2522.52|2522.52|0
1606743110000|2020-11-30 13:31:50|2523.14|2523.14|2523.06|2523.06|2523.2|2523.2|2522.95|2522.95|0
1606743120000|2020-11-30 13:32:00|2523.13|2523.13|2522.65|2522.65|2523.13|2523.13|2522.65|2522.65|0
1606743130000|2020-11-30 13:32:10|2522.82|2522.82|2522.84|2522.84|2522.84|2522.84|2522.76|2522.76|0
1606743140000|2020-11-30 13:32:20|2522.87|2522.87|2522.19|2522.19|2522.87|2522.87|2522.19|2522.19|0
1606743150000|2020-11-30 13:32:30|2522.36|2522.36|2522.32|2522.32|2522.36|2522.36|2522.32|2522.32|0
1606743160000|2020-11-30 13:32:40|2522.39|2522.39|2522.34|2522.34|2522.56|2522.56|2522.34|2522.34|0
1606743170000|2020-11-30 13:32:50|2522.33|2522.33|2522.37|2522.37|2522.37|2522.37|2522.33|2522.33|0
1606743180000|2020-11-30 13:33:00|2522.41|2522.41|2522.77|2522.77|2522.77|2522.77|2522.37|2522.37|0
1606743190000|2020-11-30 13:33:10|2522.88|2522.88|2522.38|2522.38|2522.88|2522.88|2522.23|2522.23|0
1606743200000|2020-11-30 13:33:20|2522.55|2522.55|2522.62|2522.62|2522.72|2522.72|2522.55|2522.55|0
1606743210000|2020-11-30 13:33:30|2522.58|2522.58|2522.61|2522.61|2522.61|2522.61|2522.58|2522.58|0
1606743230000|2020-11-30 13:33:50|2522.5|2522.5|2522.44|2522.44|2522.5|2522.5|2522.33|2522.33|0
1606743240000|2020-11-30 13:34:00|2522.28|2522.28|2522.78|2522.78|2522.83|2522.83|2522.28|2522.28|0
1606743250000|2020-11-30 13:34:10|2522.67|2522.67|2521.83|2521.83|2522.67|2522.67|2521.83|2521.83|0
1606743260000|2020-11-30 13:34:20|2521.9|2521.9|2521.81|2521.81|2521.9|2521.9|2521.74|2521.74|0
1606743270000|2020-11-30 13:34:30|2521.89|2521.89|2522.09|2522.09|2522.09|2522.09|2521.59|2521.59|0
1606743280000|2020-11-30 13:34:40|2521.97|2521.97|2521.62|2521.62|2521.97|2521.97|2521.42|2521.42|0
1606743290000|2020-11-30 13:34:50|2521.55|2521.55|2521.22|2521.22|2521.55|2521.55|2521.22|2521.22|0
1606743300000|2020-11-30 13:35:00|2521.33|2521.33|2521.33|2521.33|2521.33|2521.33|2521.16|2521.16|0
1606743310000|2020-11-30 13:35:10|2521.5|2521.5|2521.55|2521.55|2521.61|2521.61|2521.5|2521.5|0
1606743320000|2020-11-30 13:35:20|2521.67|2521.67|2522.08|2522.08|2522.15|2522.15|2521.5|2521.5|0
1606743330000|2020-11-30 13:35:30|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|0
1606743340000|2020-11-30 13:35:40|2522.05|2522.05|2522.15|2522.15|2522.15|2522.15|2522.05|2522.05|0
1606743350000|2020-11-30 13:35:50|2522.04|2522.04|2521.99|2521.99|2522.04|2522.04|2521.99|2521.99|0
1606743360000|2020-11-30 13:36:00|2521.66|2521.66|2521.83|2521.83|2521.83|2521.83|2521.6|2521.6|0
1606743370000|2020-11-30 13:36:10|2521.77|2521.77|2521.97|2521.97|2522|2522|2521.77|2521.77|0
1606743380000|2020-11-30 13:36:20|2521.95|2521.95|2522.02|2522.02|2522.02|2522.02|2521.95|2521.95|0
1606743390000|2020-11-30 13:36:30|2522.13|2522.13|2522.13|2522.13|2522.13|2522.13|2522.13|2522.13|0
1606743400000|2020-11-30 13:36:40|2522.19|2522.19|2522.14|2522.14|2522.64|2522.64|2522.14|2522.14|0
1606743410000|2020-11-30 13:36:50|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|0
1606743420000|2020-11-30 13:37:00|2522.14|2522.14|2522.16|2522.16|2522.16|2522.16|2521.86|2521.86|0
1606743430000|2020-11-30 13:37:10|2522.2|2522.2|2522.21|2522.21|2522.21|2522.21|2522.2|2522.2|0
1606743440000|2020-11-30 13:37:20|2522.22|2522.22|2522.18|2522.18|2522.22|2522.22|2522.18|2522.18|0
1606743450000|2020-11-30 13:37:30|2521.95|2521.95|2521.95|2521.95|2521.95|2521.95|2521.45|2521.45|0
1606743460000|2020-11-30 13:37:40|2522.12|2522.12|2522.01|2522.01|2522.12|2522.12|2522.01|2522.01|0
1606743470000|2020-11-30 13:37:50|2521.84|2521.84|2521.36|2521.36|2521.84|2521.84|2521.36|2521.36|0
1606743480000|2020-11-30 13:38:00|2521.02|2521.02|2521.02|2521.02|2521.02|2521.02|2521.02|2521.02|0
1606743490000|2020-11-30 13:38:10|2520.99|2520.99|2520.99|2520.99|2520.99|2520.99|2520.99|2520.99|0
1606743500000|2020-11-30 13:38:20|2521|2521|2521|2521|2521|2521|2521|2521|0
1606743510000|2020-11-30 13:38:30|2520.98|2520.98|2520.59|2520.59|2520.98|2520.98|2520.59|2520.59|0
1606743520000|2020-11-30 13:38:40|2520.63|2520.63|2520.51|2520.51|2520.63|2520.63|2520.51|2520.51|0
1606743530000|2020-11-30 13:38:50|2520.63|2520.63|2520.91|2520.91|2520.91|2520.91|2520.63|2520.63|0
1606743540000|2020-11-30 13:39:00|2521.34|2521.34|2521.72|2521.72|2521.72|2521.72|2521.34|2521.34|0
1606743550000|2020-11-30 13:39:10|2521.95|2521.95|2522.24|2522.24|2522.24|2522.24|2521.95|2521.95|0
1606743560000|2020-11-30 13:39:20|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|2522.31|0
1606743570000|2020-11-30 13:39:30|2522.28|2522.28|2522.28|2522.28|2522.28|2522.28|2522.28|2522.28|0
1606743580000|2020-11-30 13:39:40|2522.26|2522.26|2522.7|2522.7|2522.7|2522.7|2521.93|2521.93|0
1606743610000|2020-11-30 13:40:10|2522.37|2522.37|2521.95|2521.95|2522.37|2522.37|2521.95|2521.95|0
1606743620000|2020-11-30 13:40:20|2522.12|2522.12|2522.45|2522.45|2522.45|2522.45|2522.12|2522.12|0
1606743630000|2020-11-30 13:40:30|2522.62|2522.62|2522.61|2522.61|2522.62|2522.62|2522.61|2522.61|0
1606743640000|2020-11-30 13:40:40|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|2522.72|0
1606743650000|2020-11-30 13:40:50|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|2522.89|0
1606743660000|2020-11-30 13:41:00|2522.9|2522.9|2522.9|2522.9|2522.9|2522.9|2522.9|2522.9|0
1606743670000|2020-11-30 13:41:10|2522.76|2522.76|2522.28|2522.28|2522.76|2522.76|2522.28|2522.28|0
1606743680000|2020-11-30 13:41:20|2522.2|2522.2|2522.19|2522.19|2522.2|2522.2|2522.15|2522.15|0
1606743690000|2020-11-30 13:41:30|2522.15|2522.15|2522.15|2522.15|2522.32|2522.32|2522.15|2522.15|0
1606743700000|2020-11-30 13:41:40|2522.26|2522.26|2522.43|2522.43|2522.43|2522.43|2522.26|2522.26|0
1606743710000|2020-11-30 13:41:50|2522.41|2522.41|2522.36|2522.36|2522.41|2522.41|2522.36|2522.36|0
1606743720000|2020-11-30 13:42:00|2522.33|2522.33|2522.51|2522.51|2522.59|2522.59|2522.33|2522.33|0
1606743730000|2020-11-30 13:42:10|2522.68|2522.68|2522.62|2522.62|2522.68|2522.68|2522.62|2522.62|0
1606743740000|2020-11-30 13:42:20|2522.57|2522.57|2522.33|2522.33|2522.57|2522.57|2522.33|2522.33|0
1606743760000|2020-11-30 13:42:40|2522.3|2522.3|2522.08|2522.08|2522.3|2522.3|2522.01|2522.01|0
1606743770000|2020-11-30 13:42:50|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|2522.07|0
1606743780000|2020-11-30 13:43:00|2522.01|2522.01|2521.83|2521.83|2522.01|2522.01|2521.79|2521.79|0
1606743790000|2020-11-30 13:43:10|2521.98|2521.98|2523.22|2523.22|2523.22|2523.22|2521.98|2521.98|0
1606743810000|2020-11-30 13:43:30|2523.39|2523.39|2524.06|2524.06|2524.06|2524.06|2523.39|2523.39|0
1606743820000|2020-11-30 13:43:40|2524.11|2524.11|2524.15|2524.15|2524.15|2524.15|2524.11|2524.11|0
1606743830000|2020-11-30 13:43:50|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|2524.32|0
1606743840000|2020-11-30 13:44:00|2524.36|2524.36|2524.69|2524.69|2524.69|2524.69|2524.36|2524.36|0
1606743860000|2020-11-30 13:44:20|2524.8|2524.8|2525.31|2525.31|2525.36|2525.36|2524.8|2524.8|0
1606743870000|2020-11-30 13:44:30|2525.25|2525.25|2525.53|2525.53|2525.53|2525.53|2525.25|2525.25|0
1606743880000|2020-11-30 13:44:40|2525.59|2525.59|2526.25|2526.25|2526.31|2526.31|2525.59|2525.59|0
1606743890000|2020-11-30 13:44:50|2526.36|2526.36|2526.36|2526.36|2526.42|2526.42|2526.25|2526.25|0
1606743900000|2020-11-30 13:45:00|2526.35|2526.35|2526.75|2526.75|2526.75|2526.75|2526.33|2526.33|0
1606743910000|2020-11-30 13:45:10|2526.58|2526.58|2526.52|2526.52|2526.58|2526.58|2526.52|2526.52|0
1606743920000|2020-11-30 13:45:20|2526.47|2526.47|2526.04|2526.04|2526.47|2526.47|2526|2526|0
1606743930000|2020-11-30 13:45:30|2526.09|2526.09|2526.74|2526.74|2526.74|2526.74|2526.09|2526.09|0
1606743940000|2020-11-30 13:45:40|2527.03|2527.03|2527.24|2527.24|2527.42|2527.42|2527.03|2527.03|0
1606743950000|2020-11-30 13:45:50|2527.42|2527.42|2528.15|2528.15|2528.15|2528.15|2527.42|2527.42|0
1606743960000|2020-11-30 13:46:00|2528.07|2528.07|2528.06|2528.06|2528.09|2528.09|2528.06|2528.06|0
1606743970000|2020-11-30 13:46:10|2528.07|2528.07|2528.55|2528.55|2528.55|2528.55|2528.06|2528.06|0
1606743990000|2020-11-30 13:46:30|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|0
1606744010000|2020-11-30 13:46:50|2528.36|2528.36|2528.58|2528.58|2528.58|2528.58|2528.36|2528.36|0
1606744020000|2020-11-30 13:47:00|2528.74|2528.74|2528.74|2528.74|2528.74|2528.74|2528.74|2528.74|0
1606744030000|2020-11-30 13:47:10|2528.58|2528.58|2528.49|2528.49|2528.58|2528.58|2528.49|2528.49|0
1606744040000|2020-11-30 13:47:20|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|0
1606744070000|2020-11-30 13:47:50|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|2528.98|0
1606744080000|2020-11-30 13:48:00|2529.04|2529.04|2528.79|2528.79|2529.04|2529.04|2528.56|2528.56|0
1606744090000|2020-11-30 13:48:10|2528.85|2528.85|2528.96|2528.96|2528.96|2528.96|2528.85|2528.85|0
1606744100000|2020-11-30 13:48:20|2528.9|2528.9|2529.07|2529.07|2529.07|2529.07|2528.9|2528.9|0
1606744110000|2020-11-30 13:48:30|2529.02|2529.02|2528.45|2528.45|2529.03|2529.03|2528.45|2528.45|0
1606744120000|2020-11-30 13:48:40|2528.32|2528.32|2527.48|2527.48|2528.32|2528.32|2527.48|2527.48|0
1606744130000|2020-11-30 13:48:50|2527.97|2527.97|2527.98|2527.98|2528.05|2528.05|2527.88|2527.88|0
1606744140000|2020-11-30 13:49:00|2528.04|2528.04|2528.41|2528.41|2528.41|2528.41|2528.04|2528.04|0
1606744150000|2020-11-30 13:49:10|2528.47|2528.47|2528.35|2528.35|2528.47|2528.47|2528.35|2528.35|0
1606744160000|2020-11-30 13:49:20|2528.46|2528.46|2528.52|2528.52|2528.52|2528.52|2528.46|2528.46|0
1606744170000|2020-11-30 13:49:30|2528.36|2528.36|2528.26|2528.26|2528.36|2528.36|2528.26|2528.26|0
1606744180000|2020-11-30 13:49:40|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|2528.24|0
1606744190000|2020-11-30 13:49:50|2528.41|2528.41|2528.53|2528.53|2528.58|2528.58|2528.41|2528.41|0
1606744200000|2020-11-30 13:50:00|2528.55|2528.55|2528.53|2528.53|2528.55|2528.55|2528.3|2528.3|0
1606744210000|2020-11-30 13:50:10|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|2528.47|0
1606744220000|2020-11-30 13:50:20|2528.31|2528.31|2528.27|2528.27|2528.31|2528.31|2528.27|2528.27|0
1606744230000|2020-11-30 13:50:30|2528.16|2528.16|2528.26|2528.26|2528.32|2528.32|2528.16|2528.16|0
1606744240000|2020-11-30 13:50:40|2528.21|2528.21|2528.18|2528.18|2528.35|2528.35|2528.04|2528.04|0
1606744260000|2020-11-30 13:51:00|2528.22|2528.22|2527.87|2527.87|2528.22|2528.22|2527.74|2527.74|0
1606744270000|2020-11-30 13:51:10|2528.04|2528.04|2528.08|2528.08|2528.08|2528.08|2528.04|2528.04|0
1606744280000|2020-11-30 13:51:20|2528.04|2528.04|2527.63|2527.63|2528.04|2528.04|2527.63|2527.63|0
1606744290000|2020-11-30 13:51:30|2527.8|2527.8|2527.96|2527.96|2527.96|2527.96|2527.8|2527.8|0
1606744300000|2020-11-30 13:51:40|2527.91|2527.91|2528.01|2528.01|2528.01|2528.01|2527.89|2527.89|0
1606744310000|2020-11-30 13:51:50|2527.84|2527.84|2527.79|2527.79|2527.84|2527.84|2527.79|2527.79|0
1606744320000|2020-11-30 13:52:00|2527.67|2527.67|2528.52|2528.52|2528.52|2528.52|2527.67|2527.67|0
1606744330000|2020-11-30 13:52:10|2528.85|2528.85|2529.69|2529.69|2529.69|2529.69|2528.85|2528.85|0
1606744340000|2020-11-30 13:52:20|2529.75|2529.75|2529.69|2529.69|2529.75|2529.75|2529.69|2529.69|0
1606744350000|2020-11-30 13:52:30|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|2529.75|0
1606744360000|2020-11-30 13:52:40|2529.81|2529.81|2529.99|2529.99|2529.99|2529.99|2529.81|2529.81|0
1606744370000|2020-11-30 13:52:50|2530.04|2530.04|2530.01|2530.01|2530.04|2530.04|2530.01|2530.01|0
1606744380000|2020-11-30 13:53:00|2530.08|2530.08|2530.08|2530.08|2530.08|2530.08|2530.08|2530.08|0
1606744390000|2020-11-30 13:53:10|2530.19|2530.19|2530.21|2530.21|2530.21|2530.21|2530.19|2530.19|0
1606744410000|2020-11-30 13:53:30|2530.26|2530.26|2530.59|2530.59|2530.59|2530.59|2530.26|2530.26|0
1606744430000|2020-11-30 13:53:50|2530.77|2530.77|2531.16|2531.16|2531.16|2531.16|2530.77|2530.77|0
1606744440000|2020-11-30 13:54:00|2531.17|2531.17|2531.23|2531.23|2531.23|2531.23|2530.83|2530.83|0
1606744450000|2020-11-30 13:54:10|2531.29|2531.29|2531.3|2531.3|2531.3|2531.3|2531.29|2531.29|0
1606744460000|2020-11-30 13:54:20|2531.36|2531.36|2532.02|2532.02|2532.02|2532.02|2531.36|2531.36|0
1606744470000|2020-11-30 13:54:30|2531.86|2531.86|2531.87|2531.87|2532.04|2532.04|2531.86|2531.86|0
1606744480000|2020-11-30 13:54:40|2532.04|2532.04|2532.36|2532.36|2532.36|2532.36|2532.04|2532.04|0
1606744490000|2020-11-30 13:54:50|2532.32|2532.32|2532.35|2532.35|2532.35|2532.35|2532.32|2532.32|0
1606744500000|2020-11-30 13:55:00|2532.85|2532.85|2533.35|2533.35|2533.35|2533.35|2532.85|2532.85|0
1606744510000|2020-11-30 13:55:10|2533.23|2533.23|2533.56|2533.56|2533.56|2533.56|2533.23|2533.23|0
1606744520000|2020-11-30 13:55:20|2533.49|2533.49|2533.49|2533.49|2533.49|2533.49|2533.43|2533.43|0
1606744530000|2020-11-30 13:55:30|2533.21|2533.21|2533.31|2533.31|2533.37|2533.37|2533.04|2533.04|0
1606744540000|2020-11-30 13:55:40|2533.48|2533.48|2533.57|2533.57|2533.57|2533.57|2533.48|2533.48|0
1606744550000|2020-11-30 13:55:50|2533.4|2533.4|2533.4|2533.4|2533.4|2533.4|2533.4|2533.4|0
1606744560000|2020-11-30 13:56:00|2533.49|2533.49|2533.7|2533.7|2533.7|2533.7|2533.49|2533.49|0
1606744570000|2020-11-30 13:56:10|2533.81|2533.81|2533.85|2533.85|2533.85|2533.85|2533.81|2533.81|0
1606744580000|2020-11-30 13:56:20|2534.07|2534.07|2534.1|2534.1|2534.44|2534.44|2534.07|2534.07|0
1606744590000|2020-11-30 13:56:30|2534.21|2534.21|2534.34|2534.34|2534.34|2534.34|2534.12|2534.12|0
1606744600000|2020-11-30 13:56:40|2534.35|2534.35|2534.97|2534.97|2534.97|2534.97|2534.35|2534.35|0
1606744610000|2020-11-30 13:56:50|2534.8|2534.8|2534.97|2534.97|2535.09|2535.09|2534.8|2534.8|0
1606744620000|2020-11-30 13:57:00|2535.09|2535.09|2534.75|2534.75|2535.09|2535.09|2534.75|2534.75|0
1606744630000|2020-11-30 13:57:10|2534.93|2534.93|2534.93|2534.93|2534.93|2534.93|2534.93|2534.93|0
1606744640000|2020-11-30 13:57:20|2534.75|2534.75|2534.13|2534.13|2534.75|2534.75|2534.13|2534.13|0
1606744650000|2020-11-30 13:57:30|2534.25|2534.25|2534.25|2534.25|2534.25|2534.25|2534.25|2534.25|0
1606744660000|2020-11-30 13:57:40|2534.75|2534.75|2534.75|2534.75|2534.75|2534.75|2534.75|2534.75|0
1606744670000|2020-11-30 13:57:50|2534.8|2534.8|2534.88|2534.88|2534.88|2534.88|2534.8|2534.8|0
1606744680000|2020-11-30 13:58:00|2535.39|2535.39|2535.84|2535.84|2535.89|2535.89|2535.39|2535.39|0
1606744700000|2020-11-30 13:58:20|2535.8|2535.8|2534.8|2534.8|2535.8|2535.8|2534.8|2534.8|0
1606744710000|2020-11-30 13:58:30|2534.58|2534.58|2533.33|2533.33|2534.58|2534.58|2533.2|2533.2|0
1606744720000|2020-11-30 13:58:40|2533.72|2533.72|2533.95|2533.95|2534.11|2534.11|2533.72|2533.72|0
1606744730000|2020-11-30 13:58:50|2534.12|2534.12|2534.45|2534.45|2534.45|2534.45|2534.12|2534.12|0
1606744740000|2020-11-30 13:59:00|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|0
1606744750000|2020-11-30 13:59:10|2534.33|2534.33|2534.57|2534.57|2534.57|2534.57|2534.33|2534.33|0
1606744760000|2020-11-30 13:59:20|2534.92|2534.92|2534.87|2534.87|2534.92|2534.92|2534.86|2534.86|0
1606744770000|2020-11-30 13:59:30|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|0
1606744780000|2020-11-30 13:59:40|2534.9|2534.9|2534.94|2534.94|2534.94|2534.94|2534.9|2534.9|0
1606744790000|2020-11-30 13:59:50|2534.77|2534.77|2535.03|2535.03|2535.03|2535.03|2534.69|2534.69|0
1606744800000|2020-11-30 14:00:00|2535.36|2535.36|2534.55|2534.55|2535.36|2535.36|2534.55|2534.55|0
1606744810000|2020-11-30 14:00:10|2534.54|2534.54|2533.87|2533.87|2534.54|2534.54|2533.87|2533.87|0
1606744820000|2020-11-30 14:00:20|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|2533.78|0
1606744830000|2020-11-30 14:00:30|2533.45|2533.45|2533.24|2533.24|2533.51|2533.51|2533.24|2533.24|0
1606744840000|2020-11-30 14:00:40|2533.08|2533.08|2532.51|2532.51|2533.08|2533.08|2532.51|2532.51|0
1606744860000|2020-11-30 14:01:00|2532.47|2532.47|2534.46|2534.46|2534.64|2534.64|2532.3|2532.3|0
1606744870000|2020-11-30 14:01:10|2534.5|2534.5|2534.78|2534.78|2534.78|2534.78|2534.42|2534.42|0
1606744880000|2020-11-30 14:01:20|2534.84|2534.84|2534.38|2534.38|2534.84|2534.84|2534.38|2534.38|0
1606744890000|2020-11-30 14:01:30|2534.27|2534.27|2533.58|2533.58|2534.27|2534.27|2533.58|2533.58|0
1606744900000|2020-11-30 14:01:40|2533.54|2533.54|2533.17|2533.17|2533.54|2533.54|2533.08|2533.08|0
1606744910000|2020-11-30 14:01:50|2533.06|2533.06|2532.53|2532.53|2533.06|2533.06|2532.53|2532.53|0
1606744920000|2020-11-30 14:02:00|2532.45|2532.45|2531.72|2531.72|2532.45|2532.45|2531.72|2531.72|0
1606744930000|2020-11-30 14:02:10|2531.55|2531.55|2530.8|2530.8|2531.55|2531.55|2530.8|2530.8|0
1606744940000|2020-11-30 14:02:20|2530.76|2530.76|2530.75|2530.75|2530.76|2530.76|2530.75|2530.75|0
1606744950000|2020-11-30 14:02:30|2530.35|2530.35|2530.33|2530.33|2530.41|2530.41|2530.29|2530.29|0
1606744960000|2020-11-30 14:02:40|2530.45|2530.45|2530.35|2530.35|2530.45|2530.45|2530.28|2530.28|0
1606744970000|2020-11-30 14:02:50|2530.52|2530.52|2529.24|2529.24|2530.52|2530.52|2529.24|2529.24|0
1606744980000|2020-11-30 14:03:00|2529.13|2529.13|2528.92|2528.92|2529.13|2529.13|2528.36|2528.36|0
1606744990000|2020-11-30 14:03:10|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|0
1606745000000|2020-11-30 14:03:20|2528.92|2528.92|2528.84|2528.84|2528.92|2528.92|2528.84|2528.84|0
1606745010000|2020-11-30 14:03:30|2528.79|2528.79|2528.79|2528.79|2528.79|2528.79|2528.74|2528.74|0
1606745020000|2020-11-30 14:03:40|2528.86|2528.86|2529.36|2529.36|2529.36|2529.36|2528.86|2528.86|0
1606745030000|2020-11-30 14:03:50|2529.03|2529.03|2528.24|2528.24|2529.03|2529.03|2528.24|2528.24|0
1606745040000|2020-11-30 14:04:00|2528.18|2528.18|2528.13|2528.13|2528.18|2528.18|2528.13|2528.13|0
1606745050000|2020-11-30 14:04:10|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|2528.18|0
1606745060000|2020-11-30 14:04:20|2528.07|2528.07|2528.07|2528.07|2528.11|2528.11|2528.07|2528.07|0
1606745070000|2020-11-30 14:04:30|2527.9|2527.9|2527.37|2527.37|2527.9|2527.9|2527.37|2527.37|0
1606745090000|2020-11-30 14:04:50|2527.54|2527.54|2527.42|2527.42|2527.54|2527.54|2527.42|2527.42|0
1606745100000|2020-11-30 14:05:00|2527.48|2527.48|2527.65|2527.65|2527.65|2527.65|2527.48|2527.48|0
1606745110000|2020-11-30 14:05:10|2527.69|2527.69|2527.69|2527.69|2527.69|2527.69|2527.69|2527.69|0
1606745120000|2020-11-30 14:05:20|2527.58|2527.58|2527.58|2527.58|2527.63|2527.63|2527.52|2527.52|0
1606745130000|2020-11-30 14:05:30|2527.52|2527.52|2527.35|2527.35|2527.52|2527.52|2527.35|2527.35|0
1606745140000|2020-11-30 14:05:40|2527.29|2527.29|2526.9|2526.9|2527.69|2527.69|2526.9|2526.9|0
1606745150000|2020-11-30 14:05:50|2526.84|2526.84|2526.9|2526.9|2526.9|2526.9|2526.79|2526.79|0
1606745160000|2020-11-30 14:06:00|2526.84|2526.84|2526.61|2526.61|2526.84|2526.84|2526.61|2526.61|0
1606745170000|2020-11-30 14:06:10|2526.56|2526.56|2526.52|2526.52|2526.56|2526.56|2526.51|2526.51|0
1606745180000|2020-11-30 14:06:20|2526.51|2526.51|2526.34|2526.34|2526.51|2526.51|2526.34|2526.34|0
1606745190000|2020-11-30 14:06:30|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|0
1606745200000|2020-11-30 14:06:40|2525.49|2525.49|2525.46|2525.46|2525.49|2525.49|2525.46|2525.46|0
1606745210000|2020-11-30 14:06:50|2525.52|2525.52|2525.57|2525.57|2525.57|2525.57|2525.52|2525.52|0
1606745220000|2020-11-30 14:07:00|2525.52|2525.52|2525.88|2525.88|2525.88|2525.88|2525.35|2525.35|0
1606745230000|2020-11-30 14:07:10|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|2525.76|0
1606745240000|2020-11-30 14:07:20|2525.87|2525.87|2526.1|2526.1|2526.1|2526.1|2525.87|2525.87|0
1606745250000|2020-11-30 14:07:30|2526.27|2526.27|2526.43|2526.43|2526.89|2526.89|2526.26|2526.26|0
1606745270000|2020-11-30 14:07:50|2527.26|2527.26|2527.31|2527.31|2527.32|2527.32|2527.26|2527.26|0
1606745280000|2020-11-30 14:08:00|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|2527.23|0
1606745290000|2020-11-30 14:08:10|2527.24|2527.24|2526.9|2526.9|2527.24|2527.24|2526.9|2526.9|0
1606745300000|2020-11-30 14:08:20|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|2526.24|0
1606745310000|2020-11-30 14:08:30|2526.12|2526.12|2525.96|2525.96|2526.12|2526.12|2525.96|2525.96|0
1606745320000|2020-11-30 14:08:40|2525.95|2525.95|2526.27|2526.27|2526.27|2526.27|2525.9|2525.9|0
1606745330000|2020-11-30 14:08:50|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|2526.33|0
1606745340000|2020-11-30 14:09:00|2526.32|2526.32|2526.49|2526.49|2526.61|2526.61|2526.32|2526.32|0
1606745350000|2020-11-30 14:09:10|2526.12|2526.12|2525.78|2525.78|2526.12|2526.12|2525.78|2525.78|0
1606745360000|2020-11-30 14:09:20|2525.74|2525.74|2525.54|2525.54|2525.76|2525.76|2525.43|2525.43|0
1606745380000|2020-11-30 14:09:40|2525.59|2525.59|2525.64|2525.64|2525.65|2525.65|2525.59|2525.59|0
1606745390000|2020-11-30 14:09:50|2525.31|2525.31|2525.34|2525.34|2525.34|2525.34|2525.3|2525.3|0
1606745400000|2020-11-30 14:10:00|2525.37|2525.37|2525.4|2525.4|2525.67|2525.67|2525.3|2525.3|0
1606745410000|2020-11-30 14:10:10|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|2525.51|0
1606745420000|2020-11-30 14:10:20|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|2525.56|0
1606745430000|2020-11-30 14:10:30|2525.89|2525.89|2525.56|2525.56|2525.89|2525.89|2525.56|2525.56|0
1606745440000|2020-11-30 14:10:40|2525.47|2525.47|2525.81|2525.81|2525.81|2525.81|2525.47|2525.47|0
1606745450000|2020-11-30 14:10:50|2525.77|2525.77|2525.73|2525.73|2525.77|2525.77|2525.73|2525.73|0
1606745460000|2020-11-30 14:11:00|2525.61|2525.61|2524.42|2524.42|2525.61|2525.61|2524.42|2524.42|0
1606745470000|2020-11-30 14:11:10|2524.34|2524.34|2523.82|2523.82|2524.38|2524.38|2523.82|2523.82|0
1606745490000|2020-11-30 14:11:30|2523.83|2523.83|2524.12|2524.12|2524.28|2524.28|2523.66|2523.66|0
1606745500000|2020-11-30 14:11:40|2524.28|2524.28|2524.53|2524.53|2524.53|2524.53|2524.28|2524.28|0
1606745510000|2020-11-30 14:11:50|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|2524.64|0
1606745520000|2020-11-30 14:12:00|2524.47|2524.47|2524.3|2524.3|2524.47|2524.47|2524.3|2524.3|0
1606745530000|2020-11-30 14:12:10|2524.47|2524.47|2524.32|2524.32|2524.47|2524.47|2524.3|2524.3|0
1606745540000|2020-11-30 14:12:20|2524.28|2524.28|2523.99|2523.99|2524.28|2524.28|2523.95|2523.95|0
1606745550000|2020-11-30 14:12:30|2524|2524|2524.07|2524.07|2524.07|2524.07|2524|2524|0
1606745560000|2020-11-30 14:12:40|2524.11|2524.11|2523.93|2523.93|2524.12|2524.12|2523.89|2523.89|0
1606745570000|2020-11-30 14:12:50|2523.8|2523.8|2523.96|2523.96|2523.96|2523.96|2523.73|2523.73|0
1606745580000|2020-11-30 14:13:00|2524.07|2524.07|2524.26|2524.26|2524.26|2524.26|2524.03|2524.03|0
1606745590000|2020-11-30 14:13:10|2524.32|2524.32|2524.95|2524.95|2524.95|2524.95|2524.28|2524.28|0
1606745600000|2020-11-30 14:13:20|2525.06|2525.06|2525|2525|2525.06|2525.06|2525|2525|0
1606745610000|2020-11-30 14:13:30|2524.96|2524.96|2524.95|2524.95|2524.96|2524.96|2524.95|2524.95|0
1606745620000|2020-11-30 14:13:40|2524.76|2524.76|2524.8|2524.8|2524.8|2524.8|2524.76|2524.76|0
1606745630000|2020-11-30 14:13:50|2524.69|2524.69|2524.63|2524.63|2524.69|2524.69|2524.63|2524.63|0
1606745640000|2020-11-30 14:14:00|2524.38|2524.38|2523.26|2523.26|2524.38|2524.38|2523.26|2523.26|0
1606745650000|2020-11-30 14:14:10|2523.03|2523.03|2522.68|2522.68|2523.03|2523.03|2522.68|2522.68|0
1606745660000|2020-11-30 14:14:20|2522.72|2522.72|2522.9|2522.9|2523.01|2523.01|2522.67|2522.67|0
1606745670000|2020-11-30 14:14:30|2522.4|2522.4|2522.52|2522.52|2522.55|2522.55|2522.4|2522.4|0
1606745680000|2020-11-30 14:14:40|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|2522.36|0
1606745690000|2020-11-30 14:14:50|2522.43|2522.43|2522.54|2522.54|2522.58|2522.58|2522.43|2522.43|0
1606745700000|2020-11-30 14:15:00|2522.46|2522.46|2524.2|2524.2|2524.32|2524.32|2522.36|2522.36|0
1606745710000|2020-11-30 14:15:10|2524.03|2524.03|2523.99|2523.99|2524.03|2524.03|2523.99|2523.99|0
1606745720000|2020-11-30 14:15:20|2524.02|2524.02|2524.03|2524.03|2524.03|2524.03|2524.02|2524.02|0
1606745730000|2020-11-30 14:15:30|2524.15|2524.15|2524.15|2524.15|2524.15|2524.15|2524.15|2524.15|0
1606745740000|2020-11-30 14:15:40|2524.26|2524.26|2524.43|2524.43|2524.43|2524.43|2524.14|2524.14|0
1606745750000|2020-11-30 14:15:50|2524.38|2524.38|2524.4|2524.4|2524.43|2524.43|2524.38|2524.38|0
1606745760000|2020-11-30 14:16:00|2524.36|2524.36|2523.64|2523.64|2524.36|2524.36|2523.64|2523.64|0
1606745770000|2020-11-30 14:16:10|2523.66|2523.66|2523.42|2523.42|2523.66|2523.66|2523.42|2523.42|0
1606745780000|2020-11-30 14:16:20|2523.35|2523.35|2522.41|2522.41|2523.35|2523.35|2522.33|2522.33|0
1606745790000|2020-11-30 14:16:30|2522.33|2522.33|2522.31|2522.31|2522.33|2522.33|2522.31|2522.31|0
1606745800000|2020-11-30 14:16:40|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|2522.26|0
1606745810000|2020-11-30 14:16:50|2521.93|2521.93|2521.93|2521.93|2521.93|2521.93|2521.93|2521.93|0
1606745820000|2020-11-30 14:17:00|2521.94|2521.94|2521.94|2521.94|2521.94|2521.94|2521.94|2521.94|0
1606745830000|2020-11-30 14:17:10|2521.99|2521.99|2522.2|2522.2|2522.2|2522.2|2521.99|2521.99|0
1606745840000|2020-11-30 14:17:20|2521.87|2521.87|2522.37|2522.37|2522.37|2522.37|2521.87|2521.87|0
1606745850000|2020-11-30 14:17:30|2522.2|2522.2|2521.87|2521.87|2522.2|2522.2|2521.87|2521.87|0
1606745860000|2020-11-30 14:17:40|2521.89|2521.89|2521.94|2521.94|2522.1|2522.1|2521.89|2521.89|0
1606745870000|2020-11-30 14:17:50|2521.77|2521.77|2521.65|2521.65|2521.77|2521.77|2521.65|2521.65|0
1606745880000|2020-11-30 14:18:00|2521.71|2521.71|2521.37|2521.37|2521.71|2521.71|2521.26|2521.26|0
1606745890000|2020-11-30 14:18:10|2521.54|2521.54|2521.93|2521.93|2521.93|2521.93|2521.54|2521.54|0
1606745900000|2020-11-30 14:18:20|2521.99|2521.99|2522.42|2522.42|2522.44|2522.44|2521.95|2521.95|0
1606745910000|2020-11-30 14:18:30|2522.36|2522.36|2522.3|2522.3|2522.36|2522.36|2522.3|2522.3|0
1606745920000|2020-11-30 14:18:40|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|0
1606745930000|2020-11-30 14:18:50|2522.25|2522.25|2522.25|2522.25|2522.25|2522.25|2522.19|2522.19|0
1606745940000|2020-11-30 14:19:00|2522.24|2522.24|2522.07|2522.07|2522.24|2522.24|2522.07|2522.07|0
1606745950000|2020-11-30 14:19:10|2522.02|2522.02|2522|2522|2522.02|2522.02|2522|2522|0
1606745960000|2020-11-30 14:19:20|2521.83|2521.83|2521.92|2521.92|2521.92|2521.92|2521.83|2521.83|0
1606745970000|2020-11-30 14:19:30|2521.81|2521.81|2522.06|2522.06|2522.06|2522.06|2521.81|2521.81|0
1606745980000|2020-11-30 14:19:40|2521.95|2521.95|2521.86|2521.86|2521.95|2521.95|2521.44|2521.44|0
1606745990000|2020-11-30 14:19:50|2521.61|2521.61|2521.39|2521.39|2521.61|2521.61|2521.39|2521.39|0
1606746000000|2020-11-30 14:20:00|2521.33|2521.33|2521.39|2521.39|2521.39|2521.39|2521.27|2521.27|0
1606746010000|2020-11-30 14:20:10|2521.22|2521.22|2521.66|2521.66|2521.66|2521.66|2521.22|2521.22|0
1606746020000|2020-11-30 14:20:20|2521.72|2521.72|2522.97|2522.97|2522.97|2522.97|2521.66|2521.66|0
1606746030000|2020-11-30 14:20:30|2522.99|2522.99|2523.9|2523.9|2523.9|2523.9|2522.99|2522.99|0
1606746040000|2020-11-30 14:20:40|2523.96|2523.96|2523.72|2523.72|2524|2524|2523.72|2523.72|0
1606746050000|2020-11-30 14:20:50|2524|2524|2524|2524|2524|2524|2524|2524|0
1606746060000|2020-11-30 14:21:00|2524.04|2524.04|2524.21|2524.21|2524.21|2524.21|2524.04|2524.04|0
1606746070000|2020-11-30 14:21:10|2524.23|2524.23|2524.5|2524.5|2524.56|2524.56|2524.23|2524.23|0
1606746080000|2020-11-30 14:21:20|2524.46|2524.46|2524.25|2524.25|2524.46|2524.46|2524.25|2524.25|0
1606746090000|2020-11-30 14:21:30|2523.92|2523.92|2523.97|2523.97|2523.97|2523.97|2523.92|2523.92|0
1606746100000|2020-11-30 14:21:40|2523.94|2523.94|2523.77|2523.77|2523.94|2523.94|2523.77|2523.77|0
1606746110000|2020-11-30 14:21:50|2523.82|2523.82|2523.99|2523.99|2523.99|2523.99|2523.82|2523.82|0
1606746120000|2020-11-30 14:22:00|2524.66|2524.66|2524.69|2524.69|2524.69|2524.69|2524.66|2524.66|0
1606746130000|2020-11-30 14:22:10|2524.74|2524.74|2525.41|2525.41|2525.41|2525.41|2524.74|2524.74|0
1606746140000|2020-11-30 14:22:20|2525.25|2525.25|2525.41|2525.41|2525.47|2525.47|2525.25|2525.25|0
1606746150000|2020-11-30 14:22:30|2525.47|2525.47|2524.45|2524.45|2525.47|2525.47|2524.4|2524.4|0
1606746160000|2020-11-30 14:22:40|2524.44|2524.44|2523.67|2523.67|2524.44|2524.44|2523.67|2523.67|0
1606746170000|2020-11-30 14:22:50|2523.62|2523.62|2522.99|2522.99|2523.62|2523.62|2522.99|2522.99|0
1606746180000|2020-11-30 14:23:00|2522.97|2522.97|2522.03|2522.03|2522.97|2522.97|2522.03|2522.03|0
1606746190000|2020-11-30 14:23:10|2522.09|2522.09|2522.53|2522.53|2522.53|2522.53|2522.09|2522.09|0
1606746200000|2020-11-30 14:23:20|2522.82|2522.82|2523.32|2523.32|2523.32|2523.32|2522.82|2522.82|0
1606746210000|2020-11-30 14:23:30|2523.16|2523.16|2523.04|2523.04|2523.2|2523.2|2523.04|2523.04|0
1606746220000|2020-11-30 14:23:40|2522.97|2522.97|2523.24|2523.24|2523.24|2523.24|2522.91|2522.91|0
1606746230000|2020-11-30 14:23:50|2523.27|2523.27|2523.22|2523.22|2523.27|2523.27|2523.2|2523.2|0
1606746240000|2020-11-30 14:24:00|2523.27|2523.27|2523.37|2523.37|2523.37|2523.37|2523.26|2523.26|0
1606746250000|2020-11-30 14:24:10|2523.34|2523.34|2523.51|2523.51|2523.51|2523.51|2523.34|2523.34|0
1606746260000|2020-11-30 14:24:20|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|0
1606746270000|2020-11-30 14:24:30|2523.51|2523.51|2523.45|2523.45|2523.68|2523.68|2523.45|2523.45|0
1606746280000|2020-11-30 14:24:40|2523.78|2523.78|2523.45|2523.45|2523.78|2523.78|2523.39|2523.39|0
1606746290000|2020-11-30 14:24:50|2523.49|2523.49|2522.9|2522.9|2523.49|2523.49|2522.9|2522.9|0
1606746300000|2020-11-30 14:25:00|2522.94|2522.94|2522.76|2522.76|2522.94|2522.94|2522.71|2522.71|0
1606746310000|2020-11-30 14:25:10|2522.71|2522.71|2522.67|2522.67|2522.71|2522.71|2522.67|2522.67|0
1606746330000|2020-11-30 14:25:30|2522.69|2522.69|2522.58|2522.58|2522.69|2522.69|2522.58|2522.58|0
1606746340000|2020-11-30 14:25:40|2522.56|2522.56|2522.79|2522.79|2522.79|2522.79|2522.56|2522.56|0
1606746350000|2020-11-30 14:25:50|2522.95|2522.95|2522.76|2522.76|2523|2523|2522.54|2522.54|0
1606746360000|2020-11-30 14:26:00|2522.59|2522.59|2522.55|2522.55|2522.59|2522.59|2522.54|2522.54|0
1606746370000|2020-11-30 14:26:10|2522.51|2522.51|2522.18|2522.18|2522.51|2522.51|2522.18|2522.18|0
1606746380000|2020-11-30 14:26:20|2522.06|2522.06|2521.59|2521.59|2522.06|2522.06|2521.59|2521.59|0
1606746390000|2020-11-30 14:26:30|2521.52|2521.52|2520.53|2520.53|2521.52|2521.52|2520.53|2520.53|0
1606746400000|2020-11-30 14:26:40|2520.3|2520.3|2520.35|2520.35|2520.35|2520.35|2520.18|2520.18|0
1606746410000|2020-11-30 14:26:50|2520.3|2520.3|2520.51|2520.51|2520.51|2520.51|2520.3|2520.3|0
1606746420000|2020-11-30 14:27:00|2520.18|2520.18|2519.99|2519.99|2520.18|2520.18|2519.93|2519.93|0
1606746430000|2020-11-30 14:27:10|2520.1|2520.1|2520.04|2520.04|2520.1|2520.1|2520.04|2520.04|0
1606746440000|2020-11-30 14:27:20|2519.98|2519.98|2519.81|2519.81|2519.98|2519.98|2519.64|2519.64|0
1606746450000|2020-11-30 14:27:30|2519.7|2519.7|2519.74|2519.74|2519.74|2519.74|2519.62|2519.62|0
1606746460000|2020-11-30 14:27:40|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|0
1606746470000|2020-11-30 14:27:50|2519.84|2519.84|2519.46|2519.46|2519.84|2519.84|2519.46|2519.46|0
1606746480000|2020-11-30 14:28:00|2518.89|2518.89|2518.54|2518.54|2518.89|2518.89|2518.42|2518.42|0
1606746490000|2020-11-30 14:28:10|2518.88|2518.88|2518.88|2518.88|2518.88|2518.88|2518.88|2518.88|0
1606746500000|2020-11-30 14:28:20|2519.21|2519.21|2519.35|2519.35|2519.35|2519.35|2519.21|2519.21|0
1606746510000|2020-11-30 14:28:30|2519.41|2519.41|2519.41|2519.41|2519.41|2519.41|2519.41|2519.41|0
1606746520000|2020-11-30 14:28:40|2519.4|2519.4|2519.31|2519.31|2519.41|2519.41|2519.31|2519.31|0
1606746530000|2020-11-30 14:28:50|2518.97|2518.97|2519.07|2519.07|2519.07|2519.07|2518.84|2518.84|0
1606746540000|2020-11-30 14:29:00|2519.09|2519.09|2519.71|2519.71|2519.71|2519.71|2519.09|2519.09|0
1606746550000|2020-11-30 14:29:10|2519.88|2519.88|2519.37|2519.37|2519.88|2519.88|2519.37|2519.37|0
1606746560000|2020-11-30 14:29:20|2519.25|2519.25|2519.25|2519.25|2519.25|2519.25|2519.25|2519.25|0
1606746570000|2020-11-30 14:29:30|2519.14|2519.14|2518.51|2518.51|2519.14|2519.14|2518.47|2518.47|0
1606746580000|2020-11-30 14:29:40|2518.38|2518.38|2518.81|2518.81|2518.86|2518.86|2518.38|2518.38|0
1606746590000|2020-11-30 14:29:50|2518.78|2518.78|2517.69|2517.69|2518.78|2518.78|2517.69|2517.69|0
1606746600000|2020-11-30 14:30:00|2517.65|2517.65|2516.23|2516.23|2517.65|2517.65|2516.23|2516.23|0
1606746610000|2020-11-30 14:30:10|2516.24|2516.24|2516.47|2516.47|2516.63|2516.63|2516.24|2516.24|0
1606746620000|2020-11-30 14:30:20|2516.58|2516.58|2516.14|2516.14|2516.83|2516.83|2516.14|2516.14|0
1606746630000|2020-11-30 14:30:30|2515.98|2515.98|2515.75|2515.75|2515.98|2515.98|2515.75|2515.75|0
1606746640000|2020-11-30 14:30:40|2515.76|2515.76|2515.05|2515.05|2515.76|2515.76|2515.05|2515.05|0
1606746650000|2020-11-30 14:30:50|2514.94|2514.94|2514.94|2514.94|2514.94|2514.94|2514.92|2514.92|0
1606746660000|2020-11-30 14:31:00|2515.11|2515.11|2515.71|2515.71|2516.07|2516.07|2515.11|2515.11|0
1606746670000|2020-11-30 14:31:10|2515.65|2515.65|2515.29|2515.29|2515.65|2515.65|2515.29|2515.29|0
1606746680000|2020-11-30 14:31:20|2514.63|2514.63|2514.97|2514.97|2515.03|2515.03|2514.63|2514.63|0
1606746690000|2020-11-30 14:31:30|2515.03|2515.03|2515.17|2515.17|2515.17|2515.17|2515.02|2515.02|0
1606746700000|2020-11-30 14:31:40|2515.51|2515.51|2515.95|2515.95|2515.95|2515.95|2515.41|2515.41|0
1606746710000|2020-11-30 14:31:50|2516.04|2516.04|2515.92|2515.92|2516.09|2516.09|2515.92|2515.92|0
1606746720000|2020-11-30 14:32:00|2515.64|2515.64|2516.09|2516.09|2516.09|2516.09|2515.6|2515.6|0
1606746730000|2020-11-30 14:32:10|2516.26|2516.26|2516.1|2516.1|2516.6|2516.6|2516.1|2516.1|0
1606746740000|2020-11-30 14:32:20|2516.16|2516.16|2515.68|2515.68|2516.5|2516.5|2515.68|2515.68|0
1606746750000|2020-11-30 14:32:30|2515.64|2515.64|2515.07|2515.07|2515.64|2515.64|2514.87|2514.87|0
1606746760000|2020-11-30 14:32:40|2514.9|2514.9|2514.91|2514.91|2514.92|2514.92|2514.82|2514.82|0
1606746770000|2020-11-30 14:32:50|2514.87|2514.87|2514.87|2514.87|2514.93|2514.93|2514.87|2514.87|0
1606746780000|2020-11-30 14:33:00|2514.82|2514.82|2513.9|2513.9|2514.82|2514.82|2513.4|2513.4|0
1606746790000|2020-11-30 14:33:10|2513.88|2513.88|2514.2|2514.2|2514.2|2514.2|2513.88|2513.88|0
1606746800000|2020-11-30 14:33:20|2514.16|2514.16|2514|2514|2514.33|2514.33|2514|2514|0
1606746810000|2020-11-30 14:33:30|2514.04|2514.04|2514.15|2514.15|2514.2|2514.2|2514.04|2514.04|0
1606746820000|2020-11-30 14:33:40|2514.19|2514.19|2514.81|2514.81|2514.81|2514.81|2514.19|2514.19|0
1606746830000|2020-11-30 14:33:50|2514.87|2514.87|2515.85|2515.85|2515.85|2515.85|2514.87|2514.87|0
1606746840000|2020-11-30 14:34:00|2515.91|2515.91|2518.86|2518.86|2518.86|2518.86|2515.91|2515.91|0
1606746850000|2020-11-30 14:34:10|2518.91|2518.91|2519.36|2519.36|2519.36|2519.36|2518.74|2518.74|0
1606746860000|2020-11-30 14:34:20|2519.52|2519.52|2518.75|2518.75|2519.52|2519.52|2518.75|2518.75|0
1606746870000|2020-11-30 14:34:30|2518.72|2518.72|2517.13|2517.13|2518.72|2518.72|2517.13|2517.13|0
1606746880000|2020-11-30 14:34:40|2517.17|2517.17|2516.1|2516.1|2517.48|2517.48|2516.1|2516.1|0
1606746890000|2020-11-30 14:34:50|2515.93|2515.93|2516.47|2516.47|2516.47|2516.47|2515.91|2515.91|0
1606746900000|2020-11-30 14:35:00|2515.81|2515.81|2515.36|2515.36|2515.81|2515.81|2514.6|2514.6|0
1606746910000|2020-11-30 14:35:10|2515.48|2515.48|2515.58|2515.58|2515.85|2515.85|2515.47|2515.47|0
1606746920000|2020-11-30 14:35:20|2514.91|2514.91|2514.8|2514.8|2514.97|2514.97|2514.8|2514.8|0
1606746930000|2020-11-30 14:35:30|2514.79|2514.79|2514.11|2514.11|2514.79|2514.79|2514.09|2514.09|0
1606746940000|2020-11-30 14:35:40|2514.07|2514.07|2514.04|2514.04|2514.07|2514.07|2513.91|2513.91|0
1606746950000|2020-11-30 14:35:50|2514.15|2514.15|2513.92|2513.92|2514.16|2514.16|2513.92|2513.92|0
1606746960000|2020-11-30 14:36:00|2513.98|2513.98|2513.14|2513.14|2513.98|2513.98|2513.14|2513.14|0
1606746970000|2020-11-30 14:36:10|2513.12|2513.12|2512.58|2512.58|2513.23|2513.23|2512.41|2512.41|0
1606746980000|2020-11-30 14:36:20|2512.55|2512.55|2512.69|2512.69|2512.69|2512.69|2512.49|2512.49|0
1606746990000|2020-11-30 14:36:30|2513.35|2513.35|2512.87|2512.87|2513.37|2513.37|2512.82|2512.82|0
1606747000000|2020-11-30 14:36:40|2512.94|2512.94|2513.7|2513.7|2513.7|2513.7|2512.44|2512.44|0
1606747010000|2020-11-30 14:36:50|2513.58|2513.58|2513.59|2513.59|2513.61|2513.61|2513.44|2513.44|0
1606747020000|2020-11-30 14:37:00|2513.54|2513.54|2513.65|2513.65|2513.65|2513.65|2513.54|2513.54|0
1606747030000|2020-11-30 14:37:10|2513.82|2513.82|2513.98|2513.98|2513.98|2513.98|2513.82|2513.82|0
1606747040000|2020-11-30 14:37:20|2514.15|2514.15|2514.32|2514.32|2514.32|2514.32|2514.15|2514.15|0
1606747050000|2020-11-30 14:37:30|2513.87|2513.87|2513.54|2513.54|2513.87|2513.87|2513.54|2513.54|0
1606747060000|2020-11-30 14:37:40|2513.21|2513.21|2513.38|2513.38|2513.38|2513.38|2513.21|2513.21|0
1606747070000|2020-11-30 14:37:50|2513.34|2513.34|2513.29|2513.29|2513.34|2513.34|2513.29|2513.29|0
1606747080000|2020-11-30 14:38:00|2513.13|2513.13|2515.63|2515.63|2515.63|2515.63|2513.08|2513.08|0
1606747090000|2020-11-30 14:38:10|2515.74|2515.74|2516.55|2516.55|2516.6|2516.6|2515.74|2515.74|0
1606747100000|2020-11-30 14:38:20|2516.5|2516.5|2516.87|2516.87|2516.87|2516.87|2516.45|2516.45|0
1606747110000|2020-11-30 14:38:30|2517.1|2517.1|2516.83|2516.83|2517.22|2517.22|2516.83|2516.83|0
1606747120000|2020-11-30 14:38:40|2516.6|2516.6|2516.57|2516.57|2516.63|2516.63|2516.57|2516.57|0
1606747130000|2020-11-30 14:38:50|2516.25|2516.25|2515.9|2515.9|2516.25|2516.25|2515.9|2515.9|0
1606747140000|2020-11-30 14:39:00|2515.83|2515.83|2516.15|2516.15|2516.15|2516.15|2515.55|2515.55|0
1606747150000|2020-11-30 14:39:10|2516.04|2516.04|2515.88|2515.88|2516.04|2516.04|2515.71|2515.71|0
1606747160000|2020-11-30 14:39:20|2515.71|2515.71|2515.54|2515.54|2515.71|2515.71|2515.54|2515.54|0
1606747170000|2020-11-30 14:39:30|2515.21|2515.21|2514.57|2514.57|2515.21|2515.21|2514.57|2514.57|0
1606747180000|2020-11-30 14:39:40|2514.51|2514.51|2514.55|2514.55|2514.61|2514.61|2514.51|2514.51|0
1606747190000|2020-11-30 14:39:50|2514.72|2514.72|2514.94|2514.94|2515.11|2515.11|2514.72|2514.72|0
1606747200000|2020-11-30 14:40:00|2514.98|2514.98|2513.88|2513.88|2514.98|2514.98|2513.77|2513.77|0
1606747210000|2020-11-30 14:40:10|2514|2514|2514.04|2514.04|2514.04|2514.04|2513.66|2513.66|0
1606747220000|2020-11-30 14:40:20|2513.96|2513.96|2513.86|2513.86|2513.96|2513.96|2513.86|2513.86|0
1606747230000|2020-11-30 14:40:30|2513.82|2513.82|2514.11|2514.11|2514.11|2514.11|2513.77|2513.77|0
1606747240000|2020-11-30 14:40:40|2514.07|2514.07|2514.58|2514.58|2514.75|2514.75|2514.07|2514.07|0
1606747250000|2020-11-30 14:40:50|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|2514.95|0
1606747260000|2020-11-30 14:41:00|2515|2515|2516.62|2516.62|2516.62|2516.62|2515|2515|0
1606747270000|2020-11-30 14:41:10|2516.45|2516.45|2516.34|2516.34|2516.45|2516.45|2516.34|2516.34|0
1606747280000|2020-11-30 14:41:20|2516.17|2516.17|2516.08|2516.08|2516.17|2516.17|2516.08|2516.08|0
1606747290000|2020-11-30 14:41:30|2515.87|2515.87|2516.52|2516.52|2516.54|2516.54|2515.83|2515.83|0
1606747300000|2020-11-30 14:41:40|2516.56|2516.56|2516.59|2516.59|2516.89|2516.89|2516.56|2516.56|0
1606747310000|2020-11-30 14:41:50|2516.76|2516.76|2516.97|2516.97|2517.01|2517.01|2516.76|2516.76|0
1606747320000|2020-11-30 14:42:00|2517.08|2517.08|2516.64|2516.64|2517.08|2517.08|2516.64|2516.64|0
1606747330000|2020-11-30 14:42:10|2516.65|2516.65|2516.09|2516.09|2517.09|2517.09|2516.09|2516.09|0
1606747340000|2020-11-30 14:42:20|2516.37|2516.37|2515.6|2515.6|2516.37|2516.37|2515.6|2515.6|0
1606747350000|2020-11-30 14:42:30|2515.48|2515.48|2515.82|2515.82|2515.82|2515.82|2515.48|2515.48|0
1606747360000|2020-11-30 14:42:40|2515.73|2515.73|2516.13|2516.13|2516.3|2516.3|2515.73|2515.73|0
1606747370000|2020-11-30 14:42:50|2516.09|2516.09|2515.97|2515.97|2516.15|2516.15|2515.92|2515.92|0
1606747380000|2020-11-30 14:43:00|2515.92|2515.92|2515.58|2515.58|2515.92|2515.92|2515.58|2515.58|0
1606747390000|2020-11-30 14:43:10|2515.63|2515.63|2515.65|2515.65|2515.65|2515.65|2515.63|2515.63|0
1606747400000|2020-11-30 14:43:20|2515.82|2515.82|2516.02|2516.02|2516.02|2516.02|2515.82|2515.82|0
1606747410000|2020-11-30 14:43:30|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|2516.05|0
1606747420000|2020-11-30 14:43:40|2516.55|2516.55|2516.18|2516.18|2516.55|2516.55|2516.18|2516.18|0
1606747430000|2020-11-30 14:43:50|2516.34|2516.34|2516.33|2516.33|2516.39|2516.39|2516.33|2516.33|0
1606747440000|2020-11-30 14:44:00|2516.29|2516.29|2515.96|2515.96|2516.46|2516.46|2515.96|2515.96|0
1606747450000|2020-11-30 14:44:10|2516|2516|2515.54|2515.54|2516.04|2516.04|2515.54|2515.54|0
1606747460000|2020-11-30 14:44:20|2515.6|2515.6|2515.77|2515.77|2515.82|2515.82|2515.6|2515.6|0
1606747470000|2020-11-30 14:44:30|2515.93|2515.93|2515.89|2515.89|2515.93|2515.93|2515.89|2515.89|0
1606747480000|2020-11-30 14:44:40|2515.74|2515.74|2515.4|2515.4|2515.74|2515.74|2515.4|2515.4|0
1606747490000|2020-11-30 14:44:50|2515.46|2515.46|2514.62|2514.62|2515.51|2515.51|2514.35|2514.35|0
1606747510000|2020-11-30 14:45:10|2514.57|2514.57|2514.47|2514.47|2514.57|2514.57|2514.3|2514.3|0
1606747520000|2020-11-30 14:45:20|2514.44|2514.44|2514.38|2514.38|2514.78|2514.78|2514.28|2514.28|0
1606747530000|2020-11-30 14:45:30|2514.44|2514.44|2514.44|2514.44|2514.44|2514.44|2514.44|2514.44|0
1606747540000|2020-11-30 14:45:40|2514.48|2514.48|2514.6|2514.6|2514.6|2514.6|2514.48|2514.48|0
1606747550000|2020-11-30 14:45:50|2514.54|2514.54|2514.48|2514.48|2514.54|2514.54|2514.48|2514.48|0
1606747560000|2020-11-30 14:46:00|2514.69|2514.69|2515.58|2515.58|2515.78|2515.78|2514.69|2514.69|0
1606747570000|2020-11-30 14:46:10|2515.57|2515.57|2515.47|2515.47|2515.57|2515.57|2515.47|2515.47|0
1606747580000|2020-11-30 14:46:20|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|0
1606747590000|2020-11-30 14:46:30|2515.3|2515.3|2515.2|2515.2|2515.3|2515.3|2515.2|2515.2|0
1606747600000|2020-11-30 14:46:40|2515.25|2515.25|2514.96|2514.96|2515.25|2515.25|2514.84|2514.84|0
1606747610000|2020-11-30 14:46:50|2514.79|2514.79|2514.79|2514.79|2514.79|2514.79|2514.78|2514.78|0
1606747620000|2020-11-30 14:47:00|2514.73|2514.73|2514.19|2514.19|2514.73|2514.73|2514.08|2514.08|0
1606747630000|2020-11-30 14:47:10|2514.23|2514.23|2513.83|2513.83|2514.23|2514.23|2513.83|2513.83|0
1606747640000|2020-11-30 14:47:20|2513.79|2513.79|2513.45|2513.45|2513.79|2513.79|2513.33|2513.33|0
1606747650000|2020-11-30 14:47:30|2513.43|2513.43|2513.45|2513.45|2513.6|2513.6|2513.43|2513.43|0
1606747660000|2020-11-30 14:47:40|2514.06|2514.06|2515.43|2515.43|2515.43|2515.43|2514.06|2514.06|0
1606747670000|2020-11-30 14:47:50|2515.22|2515.22|2515.11|2515.11|2515.28|2515.28|2515.11|2515.11|0
1606747680000|2020-11-30 14:48:00|2514.79|2514.79|2514.4|2514.4|2514.79|2514.79|2514.4|2514.4|0
1606747690000|2020-11-30 14:48:10|2514.24|2514.24|2513.72|2513.72|2514.24|2514.24|2513.72|2513.72|0
1606747700000|2020-11-30 14:48:20|2513.73|2513.73|2512.64|2512.64|2513.73|2513.73|2512.64|2512.64|0
1606747710000|2020-11-30 14:48:30|2512.56|2512.56|2512.76|2512.76|2512.76|2512.76|2512.39|2512.39|0
1606747720000|2020-11-30 14:48:40|2512.8|2512.8|2513.13|2513.13|2513.13|2513.13|2512.79|2512.79|0
1606747730000|2020-11-30 14:48:50|2513.07|2513.07|2513.86|2513.86|2513.86|2513.86|2513.07|2513.07|0
1606747740000|2020-11-30 14:49:00|2513.85|2513.85|2512.73|2512.73|2513.85|2513.85|2512.73|2512.73|0
1606747750000|2020-11-30 14:49:10|2512.9|2512.9|2512.68|2512.68|2512.91|2512.91|2512.68|2512.68|0
1606747760000|2020-11-30 14:49:20|2512.65|2512.65|2512.35|2512.35|2512.65|2512.65|2512.35|2512.35|0
1606747770000|2020-11-30 14:49:30|2512.33|2512.33|2512.08|2512.08|2512.33|2512.33|2512.08|2512.08|0
1606747780000|2020-11-30 14:49:40|2511.97|2511.97|2512.13|2512.13|2512.13|2512.13|2511.97|2511.97|0
1606747790000|2020-11-30 14:49:50|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|2512.31|0
1606747800000|2020-11-30 14:50:00|2512.08|2512.08|2511.69|2511.69|2512.08|2512.08|2511.63|2511.63|0
1606747810000|2020-11-30 14:50:10|2511.65|2511.65|2511.71|2511.71|2511.71|2511.71|2511.43|2511.43|0
1606747820000|2020-11-30 14:50:20|2511.77|2511.77|2511.28|2511.28|2511.81|2511.81|2511.26|2511.26|0
1606747830000|2020-11-30 14:50:30|2511.24|2511.24|2510.8|2510.8|2511.24|2511.24|2510.8|2510.8|0
1606747840000|2020-11-30 14:50:40|2510.69|2510.69|2510.52|2510.52|2510.69|2510.69|2510.47|2510.47|0
1606747850000|2020-11-30 14:50:50|2510.46|2510.46|2509.74|2509.74|2510.46|2510.46|2509.68|2509.68|0
1606747860000|2020-11-30 14:51:00|2509.68|2509.68|2509.51|2509.51|2509.68|2509.68|2509.34|2509.34|0
1606747870000|2020-11-30 14:51:10|2509.52|2509.52|2509.57|2509.57|2509.63|2509.63|2509.52|2509.52|0
1606747880000|2020-11-30 14:51:20|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|0
1606747890000|2020-11-30 14:51:30|2509.8|2509.8|2509.88|2509.88|2509.99|2509.99|2509.8|2509.8|0
1606747900000|2020-11-30 14:51:40|2509.21|2509.21|2509.58|2509.58|2509.75|2509.75|2509.08|2509.08|0
1606747910000|2020-11-30 14:51:50|2509.75|2509.75|2509.99|2509.99|2510.33|2510.33|2509.75|2509.75|0
1606747920000|2020-11-30 14:52:00|2509.93|2509.93|2508.92|2508.92|2510.04|2510.04|2508.92|2508.92|0
1606747930000|2020-11-30 14:52:10|2509.09|2509.09|2509.18|2509.18|2509.45|2509.45|2509.09|2509.09|0
1606747940000|2020-11-30 14:52:20|2509.13|2509.13|2509.31|2509.31|2509.31|2509.31|2509.02|2509.02|0
1606747950000|2020-11-30 14:52:30|2509.42|2509.42|2509.24|2509.24|2509.42|2509.42|2509.24|2509.24|0
1606747960000|2020-11-30 14:52:40|2509.27|2509.27|2509.11|2509.11|2509.27|2509.27|2509.11|2509.11|0
1606747970000|2020-11-30 14:52:50|2508.94|2508.94|2508.5|2508.5|2509.11|2509.11|2508.5|2508.5|0
1606747980000|2020-11-30 14:53:00|2508.61|2508.61|2508.46|2508.46|2508.61|2508.61|2508.34|2508.34|0
1606747990000|2020-11-30 14:53:10|2508.57|2508.57|2510.86|2510.86|2510.86|2510.86|2508.57|2508.57|0
1606748000000|2020-11-30 14:53:20|2511.15|2511.15|2511.65|2511.65|2511.65|2511.65|2511.15|2511.15|0
1606748010000|2020-11-30 14:53:30|2511.49|2511.49|2511.6|2511.6|2511.6|2511.6|2511.49|2511.49|0
1606748020000|2020-11-30 14:53:40|2511.43|2511.43|2511.6|2511.6|2511.93|2511.93|2511.43|2511.43|0
1606748030000|2020-11-30 14:53:50|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|2511.77|0
1606748040000|2020-11-30 14:54:00|2511.88|2511.88|2511.83|2511.83|2511.88|2511.88|2511.82|2511.82|0
1606748050000|2020-11-30 14:54:10|2511.65|2511.65|2510.77|2510.77|2511.65|2511.65|2510.75|2510.75|0
1606748060000|2020-11-30 14:54:20|2510.66|2510.66|2510.65|2510.65|2510.66|2510.66|2510.49|2510.49|0
1606748070000|2020-11-30 14:54:30|2510.6|2510.6|2510.65|2510.65|2510.65|2510.65|2510.6|2510.6|0
1606748080000|2020-11-30 14:54:40|2510.82|2510.82|2510.85|2510.85|2510.98|2510.98|2510.65|2510.65|0
1606748090000|2020-11-30 14:54:50|2511.01|2511.01|2512.78|2512.78|2512.78|2512.78|2511.01|2511.01|0
1606748100000|2020-11-30 14:55:00|2512.87|2512.87|2512.49|2512.49|2512.87|2512.87|2512.49|2512.49|0
1606748110000|2020-11-30 14:55:10|2512.65|2512.65|2512.37|2512.37|2512.82|2512.82|2512.37|2512.37|0
1606748120000|2020-11-30 14:55:20|2512.33|2512.33|2512.11|2512.11|2512.44|2512.44|2512.05|2512.05|0
1606748130000|2020-11-30 14:55:30|2512.27|2512.27|2512.49|2512.49|2512.49|2512.49|2512.06|2512.06|0
1606748140000|2020-11-30 14:55:40|2512.54|2512.54|2512.84|2512.84|2512.84|2512.84|2512.49|2512.49|0
1606748150000|2020-11-30 14:55:50|2513.01|2513.01|2512.78|2512.78|2513.01|2513.01|2512.78|2512.78|0
1606748160000|2020-11-30 14:56:00|2513.01|2513.01|2512.97|2512.97|2513.01|2513.01|2512.91|2512.91|0
1606748170000|2020-11-30 14:56:10|2513.13|2513.13|2512.82|2512.82|2513.3|2513.3|2512.82|2512.82|0
1606748180000|2020-11-30 14:56:20|2512.98|2512.98|2513.03|2513.03|2513.15|2513.15|2512.98|2512.98|0
1606748190000|2020-11-30 14:56:30|2513.09|2513.09|2513.09|2513.09|2513.09|2513.09|2513.09|2513.09|0
1606748210000|2020-11-30 14:56:50|2513.08|2513.08|2512.58|2512.58|2513.08|2513.08|2512.58|2512.58|0
1606748220000|2020-11-30 14:57:00|2512.75|2512.75|2512.8|2512.8|2512.97|2512.97|2512.75|2512.75|0
1606748230000|2020-11-30 14:57:10|2512.89|2512.89|2512.24|2512.24|2512.89|2512.89|2512.24|2512.24|0
1606748240000|2020-11-30 14:57:20|2512.23|2512.23|2511.14|2511.14|2512.23|2512.23|2511.14|2511.14|0
1606748250000|2020-11-30 14:57:30|2511.11|2511.11|2511.18|2511.18|2511.18|2511.18|2511.11|2511.11|0
1606748260000|2020-11-30 14:57:40|2511.01|2511.01|2510.28|2510.28|2511.01|2511.01|2510.28|2510.28|0
1606748270000|2020-11-30 14:57:50|2510.12|2510.12|2510.06|2510.06|2510.12|2510.12|2510|2510|0
1606748280000|2020-11-30 14:58:00|2509.89|2509.89|2509.77|2509.77|2509.89|2509.89|2509.73|2509.73|0
1606748290000|2020-11-30 14:58:10|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|2509.68|0
1606748300000|2020-11-30 14:58:20|2509.8|2509.8|2510.26|2510.26|2510.26|2510.26|2509.8|2509.8|0
1606748310000|2020-11-30 14:58:30|2510.42|2510.42|2510.7|2510.7|2510.7|2510.7|2510.42|2510.42|0
1606748320000|2020-11-30 14:58:40|2510.93|2510.93|2511.47|2511.47|2511.47|2511.47|2510.93|2510.93|0
1606748330000|2020-11-30 14:58:50|2511.58|2511.58|2511.61|2511.61|2511.61|2511.61|2511.52|2511.52|0
1606748340000|2020-11-30 14:59:00|2511.79|2511.79|2511.91|2511.91|2511.91|2511.91|2511.61|2511.61|0
1606748350000|2020-11-30 14:59:10|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|2511.93|0
1606748360000|2020-11-30 14:59:20|2512.06|2512.06|2511.56|2511.56|2512.06|2512.06|2511.56|2511.56|0
1606748370000|2020-11-30 14:59:30|2511.6|2511.6|2511.43|2511.43|2511.6|2511.6|2511.43|2511.43|0
1606748380000|2020-11-30 14:59:40|2511.52|2511.52|2511.87|2511.87|2511.87|2511.87|2511.31|2511.31|0
1606748390000|2020-11-30 14:59:50|2511.75|2511.75|2511.13|2511.13|2511.75|2511.75|2511.13|2511.13|0
1606748400000|2020-11-30 15:00:00|2511.33|2511.33|2512.57|2512.57|2512.57|2512.57|2511.27|2511.27|0
1606748410000|2020-11-30 15:00:10|2512.58|2512.58|2512.42|2512.42|2512.58|2512.58|2512.42|2512.42|0
1606748420000|2020-11-30 15:00:20|2512.47|2512.47|2512.79|2512.79|2512.9|2512.9|2512.47|2512.47|0
1606748430000|2020-11-30 15:00:30|2512.75|2512.75|2512.63|2512.63|2512.75|2512.75|2512.63|2512.63|0
1606748440000|2020-11-30 15:00:40|2512.57|2512.57|2512.56|2512.56|2512.67|2512.67|2512.52|2512.52|0
1606748450000|2020-11-30 15:00:50|2512.18|2512.18|2512.77|2512.77|2512.77|2512.77|2512.18|2512.18|0
1606748460000|2020-11-30 15:01:00|2512.81|2512.81|2512.92|2512.92|2512.93|2512.93|2512.81|2512.81|0
1606748470000|2020-11-30 15:01:10|2512.8|2512.8|2512.83|2512.83|2512.95|2512.95|2512.8|2512.8|0
1606748480000|2020-11-30 15:01:20|2512.81|2512.81|2512.65|2512.65|2512.81|2512.81|2512.65|2512.65|0
1606748490000|2020-11-30 15:01:30|2512.82|2512.82|2512.65|2512.65|2512.82|2512.82|2512.65|2512.65|0
1606748500000|2020-11-30 15:01:40|2512.49|2512.49|2512.69|2512.69|2512.69|2512.69|2512.43|2512.43|0
1606748510000|2020-11-30 15:01:50|2512.53|2512.53|2512.74|2512.74|2512.74|2512.74|2512.53|2512.53|0
1606748520000|2020-11-30 15:02:00|2512.76|2512.76|2512.5|2512.5|2512.84|2512.84|2512.5|2512.5|0
1606748530000|2020-11-30 15:02:10|2512.67|2512.67|2512.87|2512.87|2512.87|2512.87|2512.67|2512.67|0
1606748540000|2020-11-30 15:02:20|2512.89|2512.89|2512.52|2512.52|2512.89|2512.89|2512.52|2512.52|0
1606748550000|2020-11-30 15:02:30|2512.55|2512.55|2511.75|2511.75|2512.55|2512.55|2511.57|2511.57|0
1606748560000|2020-11-30 15:02:40|2511.69|2511.69|2511.69|2511.69|2511.86|2511.86|2511.52|2511.52|0
1606748570000|2020-11-30 15:02:50|2511.52|2511.52|2511.86|2511.86|2511.86|2511.86|2511.52|2511.52|0
1606748580000|2020-11-30 15:03:00|2511.74|2511.74|2511.56|2511.56|2511.74|2511.74|2511.4|2511.4|0
1606748590000|2020-11-30 15:03:10|2511.67|2511.67|2511.8|2511.8|2511.8|2511.8|2511.55|2511.55|0
1606748600000|2020-11-30 15:03:20|2511.97|2511.97|2512.16|2512.16|2512.16|2512.16|2511.86|2511.86|0
1606748610000|2020-11-30 15:03:30|2512|2512|2512.89|2512.89|2512.89|2512.89|2512|2512|0
1606748620000|2020-11-30 15:03:40|2512.92|2512.92|2513.24|2513.24|2513.41|2513.41|2512.91|2512.91|0
1606748630000|2020-11-30 15:03:50|2513.29|2513.29|2512.96|2512.96|2513.29|2513.29|2512.92|2512.92|0
1606748640000|2020-11-30 15:04:00|2512.92|2512.92|2512.92|2512.92|2512.98|2512.98|2512.92|2512.92|0
1606748650000|2020-11-30 15:04:10|2513.09|2513.09|2513.42|2513.42|2513.42|2513.42|2512.92|2512.92|0
1606748660000|2020-11-30 15:04:20|2513.19|2513.19|2512.86|2512.86|2513.21|2513.21|2512.86|2512.86|0
1606748670000|2020-11-30 15:04:30|2512.82|2512.82|2512.28|2512.28|2512.82|2512.82|2512.26|2512.26|0
1606748680000|2020-11-30 15:04:40|2512.25|2512.25|2511.29|2511.29|2512.25|2512.25|2511.29|2511.29|0
1606748690000|2020-11-30 15:04:50|2511.23|2511.23|2511.63|2511.63|2511.74|2511.74|2511.19|2511.19|0
1606748700000|2020-11-30 15:05:00|2511.57|2511.57|2511.74|2511.74|2511.74|2511.74|2511.57|2511.57|0
1606748710000|2020-11-30 15:05:10|2511.8|2511.8|2512.05|2512.05|2512.05|2512.05|2511.66|2511.66|0
1606748720000|2020-11-30 15:05:20|2512.08|2512.08|2512.37|2512.37|2512.37|2512.37|2512.08|2512.08|0
1606748730000|2020-11-30 15:05:30|2512.2|2512.2|2511.98|2511.98|2512.26|2512.26|2511.98|2511.98|0
1606748740000|2020-11-30 15:05:40|2511.92|2511.92|2510.91|2510.91|2511.92|2511.92|2510.91|2510.91|0
1606748750000|2020-11-30 15:05:50|2510.87|2510.87|2510|2510|2510.87|2510.87|2509.84|2509.84|0
1606748760000|2020-11-30 15:06:00|2510.06|2510.06|2510|2510|2510.2|2510.2|2510|2510|0
1606748770000|2020-11-30 15:06:10|2510.17|2510.17|2510|2510|2510.17|2510.17|2510|2510|0
1606748780000|2020-11-30 15:06:20|2510.06|2510.06|2509.96|2509.96|2510.27|2510.27|2509.96|2509.96|0
1606748790000|2020-11-30 15:06:30|2509.8|2509.8|2509.68|2509.68|2509.82|2509.82|2509.67|2509.67|0
1606748800000|2020-11-30 15:06:40|2509.51|2509.51|2509.45|2509.45|2509.51|2509.51|2509.45|2509.45|0
1606748810000|2020-11-30 15:06:50|2508.95|2508.95|2508.18|2508.18|2508.95|2508.95|2508.18|2508.18|0
1606748820000|2020-11-30 15:07:00|2508.01|2508.01|2506.97|2506.97|2508.18|2508.18|2506.97|2506.97|0
1606748830000|2020-11-30 15:07:10|2507.09|2507.09|2507.12|2507.12|2507.46|2507.46|2507.06|2507.06|0
1606748840000|2020-11-30 15:07:20|2507.29|2507.29|2507.32|2507.32|2507.38|2507.38|2507.22|2507.22|0
1606748850000|2020-11-30 15:07:30|2507.16|2507.16|2506.97|2506.97|2507.16|2507.16|2506.92|2506.92|0
1606748860000|2020-11-30 15:07:40|2507.01|2507.01|2506.95|2506.95|2507.01|2507.01|2506.95|2506.95|0
1606748870000|2020-11-30 15:07:50|2506.92|2506.92|2506.66|2506.66|2506.92|2506.92|2506.66|2506.66|0
1606748880000|2020-11-30 15:08:00|2506.55|2506.55|2506.24|2506.24|2506.55|2506.55|2506.18|2506.18|0
1606748890000|2020-11-30 15:08:10|2506.3|2506.3|2506.12|2506.12|2506.3|2506.3|2506.02|2506.02|0
1606748900000|2020-11-30 15:08:20|2506.08|2506.08|2506.13|2506.13|2506.25|2506.25|2505.91|2505.91|0
1606748910000|2020-11-30 15:08:30|2506.3|2506.3|2506.58|2506.58|2506.58|2506.58|2506.3|2506.3|0
1606748930000|2020-11-30 15:08:50|2506.74|2506.74|2507.57|2507.57|2507.57|2507.57|2506.74|2506.74|0
1606748940000|2020-11-30 15:09:00|2507.6|2507.6|2508.35|2508.35|2508.35|2508.35|2507.6|2507.6|0
1606748950000|2020-11-30 15:09:10|2508.29|2508.29|2507.46|2507.46|2508.29|2508.29|2507.46|2507.46|0
1606748960000|2020-11-30 15:09:20|2507.42|2507.42|2507.09|2507.09|2507.42|2507.42|2507.09|2507.09|0
1606748970000|2020-11-30 15:09:30|2507.01|2507.01|2507.01|2507.01|2507.01|2507.01|2507.01|2507.01|0
1606748980000|2020-11-30 15:09:40|2506.62|2506.62|2506.94|2506.94|2507.12|2507.12|2506.62|2506.62|0
1606748990000|2020-11-30 15:09:50|2507.11|2507.11|2507.67|2507.67|2507.73|2507.73|2507.11|2507.11|0
1606749000000|2020-11-30 15:10:00|2507.34|2507.34|2507.69|2507.69|2507.69|2507.69|2507.32|2507.32|0
1606749010000|2020-11-30 15:10:10|2508.02|2508.02|2508.23|2508.23|2508.48|2508.48|2508.02|2508.02|0
1606749020000|2020-11-30 15:10:20|2508.17|2508.17|2508.96|2508.96|2508.96|2508.96|2508.17|2508.17|0
1606749030000|2020-11-30 15:10:30|2509|2509|2509.17|2509.17|2509.29|2509.29|2509|2509|0
1606749040000|2020-11-30 15:10:40|2509.23|2509.23|2510.46|2510.46|2510.46|2510.46|2509.23|2509.23|0
1606749050000|2020-11-30 15:10:50|2510.53|2510.53|2510.82|2510.82|2510.87|2510.87|2510.53|2510.53|0
1606749060000|2020-11-30 15:11:00|2510.98|2510.98|2510.77|2510.77|2511.05|2511.05|2510.77|2510.77|0
1606749070000|2020-11-30 15:11:10|2510.81|2510.81|2510.8|2510.8|2510.81|2510.81|2510.18|2510.18|0
1606749080000|2020-11-30 15:11:20|2510.96|2510.96|2510.92|2510.92|2510.96|2510.96|2510.92|2510.92|0
1606749090000|2020-11-30 15:11:30|2510.91|2510.91|2509.83|2509.83|2510.91|2510.91|2509.83|2509.83|0
1606749100000|2020-11-30 15:11:40|2509.72|2509.72|2509.88|2509.88|2509.88|2509.88|2509.72|2509.72|0
1606749110000|2020-11-30 15:11:50|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|2509.83|0
1606749120000|2020-11-30 15:12:00|2509.88|2509.88|2509.28|2509.28|2509.88|2509.88|2509.28|2509.28|0
1606749130000|2020-11-30 15:12:10|2509.17|2509.17|2508.34|2508.34|2509.17|2509.17|2508.34|2508.34|0
1606749140000|2020-11-30 15:12:20|2508.4|2508.4|2508.73|2508.73|2508.73|2508.73|2508.4|2508.4|0
1606749150000|2020-11-30 15:12:30|2508.56|2508.56|2508.52|2508.52|2508.56|2508.56|2508.52|2508.52|0
1606749160000|2020-11-30 15:12:40|2508.48|2508.48|2508.45|2508.45|2508.48|2508.48|2508.45|2508.45|0
1606749170000|2020-11-30 15:12:50|2508.44|2508.44|2508.44|2508.44|2508.44|2508.44|2508.44|2508.44|0
1606749180000|2020-11-30 15:13:00|2508.43|2508.43|2507|2507|2508.43|2508.43|2507|2507|0
1606749190000|2020-11-30 15:13:10|2507.04|2507.04|2507.09|2507.09|2507.09|2507.09|2507.04|2507.04|0
1606749200000|2020-11-30 15:13:20|2507.03|2507.03|2506.99|2506.99|2507.31|2507.31|2506.99|2506.99|0
1606749210000|2020-11-30 15:13:30|2507.04|2507.04|2506.91|2506.91|2507.04|2507.04|2506.86|2506.86|0
1606749220000|2020-11-30 15:13:40|2506.85|2506.85|2506.18|2506.18|2506.85|2506.85|2506.18|2506.18|0
1606749230000|2020-11-30 15:13:50|2506.24|2506.24|2506.07|2506.07|2506.24|2506.24|2506.01|2506.01|0
1606749240000|2020-11-30 15:14:00|2506.03|2506.03|2506.27|2506.27|2506.44|2506.44|2506.03|2506.03|0
1606749250000|2020-11-30 15:14:10|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|0
1606749260000|2020-11-30 15:14:20|2506.44|2506.44|2506.54|2506.54|2506.54|2506.54|2506.33|2506.33|0
1606749270000|2020-11-30 15:14:30|2506.43|2506.43|2505.93|2505.93|2506.43|2506.43|2505.76|2505.76|0
1606749280000|2020-11-30 15:14:40|2505.6|2505.6|2505.92|2505.92|2505.92|2505.92|2505.31|2505.31|0
1606749290000|2020-11-30 15:14:50|2506.15|2506.15|2506.37|2506.37|2506.37|2506.37|2506.15|2506.15|0
1606749300000|2020-11-30 15:15:00|2506.39|2506.39|2506.74|2506.74|2506.74|2506.74|2506.33|2506.33|0
1606749310000|2020-11-30 15:15:10|2506.71|2506.71|2506.87|2506.87|2506.87|2506.87|2506.71|2506.71|0
1606749320000|2020-11-30 15:15:20|2507.21|2507.21|2507.37|2507.37|2507.45|2507.45|2507.21|2507.21|0
1606749330000|2020-11-30 15:15:30|2507.26|2507.26|2507.05|2507.05|2507.26|2507.26|2506.99|2506.99|0
1606749340000|2020-11-30 15:15:40|2507.21|2507.21|2507.33|2507.33|2507.33|2507.33|2507.16|2507.16|0
1606749350000|2020-11-30 15:15:50|2507.38|2507.38|2507.51|2507.51|2507.51|2507.51|2507.38|2507.38|0
1606749360000|2020-11-30 15:16:00|2507.34|2507.34|2507.94|2507.94|2507.94|2507.94|2507.31|2507.31|0
1606749370000|2020-11-30 15:16:10|2507.98|2507.98|2508.14|2508.14|2508.14|2508.14|2507.98|2507.98|0
1606749380000|2020-11-30 15:16:20|2508.17|2508.17|2508.29|2508.29|2508.56|2508.56|2508.06|2508.06|0
1606749390000|2020-11-30 15:16:30|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|2508.42|2508.42|0
1606749400000|2020-11-30 15:16:40|2508.57|2508.57|2508.57|2508.57|2508.57|2508.57|2508.57|2508.57|0
1606749410000|2020-11-30 15:16:50|2508.58|2508.58|2508.58|2508.58|2508.81|2508.81|2508.58|2508.58|0
1606749420000|2020-11-30 15:17:00|2508.53|2508.53|2508.25|2508.25|2508.53|2508.53|2508.25|2508.25|0
1606749430000|2020-11-30 15:17:10|2508.41|2508.41|2508.57|2508.57|2508.57|2508.57|2508.4|2508.4|0
1606749440000|2020-11-30 15:17:20|2508.74|2508.74|2508.84|2508.84|2508.84|2508.84|2508.73|2508.73|0
1606749450000|2020-11-30 15:17:30|2508.68|2508.68|2508.1|2508.1|2508.72|2508.72|2508.1|2508.1|0
1606749460000|2020-11-30 15:17:40|2508.06|2508.06|2507.97|2507.97|2508.06|2508.06|2507.79|2507.79|0
1606749470000|2020-11-30 15:17:50|2507.96|2507.96|2507.92|2507.92|2507.96|2507.96|2507.85|2507.85|0
1606749480000|2020-11-30 15:18:00|2507.98|2507.98|2507.97|2507.97|2508.07|2508.07|2507.9|2507.9|0
1606749490000|2020-11-30 15:18:10|2507.86|2507.86|2507.85|2507.85|2507.86|2507.86|2507.8|2507.8|0
1606749500000|2020-11-30 15:18:20|2508.08|2508.08|2507.47|2507.47|2508.08|2508.08|2507.47|2507.47|0
1606749510000|2020-11-30 15:18:30|2507.43|2507.43|2507.89|2507.89|2507.94|2507.94|2507.32|2507.32|0
1606749520000|2020-11-30 15:18:40|2508.17|2508.17|2508.28|2508.28|2508.28|2508.28|2508.17|2508.17|0
1606749540000|2020-11-30 15:19:00|2508.45|2508.45|2508.43|2508.43|2508.47|2508.47|2508.41|2508.41|0
1606749550000|2020-11-30 15:19:10|2508.37|2508.37|2507.14|2507.14|2508.37|2508.37|2507.14|2507.14|0
1606749560000|2020-11-30 15:19:20|2507.13|2507.13|2506.86|2506.86|2507.13|2507.13|2506.53|2506.53|0
1606749570000|2020-11-30 15:19:30|2506.53|2506.53|2506.43|2506.43|2506.53|2506.53|2506.43|2506.43|0
1606749580000|2020-11-30 15:19:40|2506.26|2506.26|2506.9|2506.9|2507.07|2507.07|2506.26|2506.26|0
1606749600000|2020-11-30 15:20:00|2506.96|2506.96|2507.24|2507.24|2507.24|2507.24|2506.96|2506.96|0
1606749610000|2020-11-30 15:20:10|2507.41|2507.41|2507.36|2507.36|2507.41|2507.41|2507.3|2507.3|0
1606749620000|2020-11-30 15:20:20|2507.24|2507.24|2506.91|2506.91|2507.24|2507.24|2506.89|2506.89|0
1606749630000|2020-11-30 15:20:30|2506.74|2506.74|2506.55|2506.55|2506.74|2506.74|2506.45|2506.45|0
1606749640000|2020-11-30 15:20:40|2506.61|2506.61|2506.78|2506.78|2506.78|2506.78|2506.61|2506.61|0
1606749650000|2020-11-30 15:20:50|2506.57|2506.57|2506.29|2506.29|2506.57|2506.57|2506.29|2506.29|0
1606749660000|2020-11-30 15:21:00|2506.41|2506.41|2506.89|2506.89|2506.89|2506.89|2506.41|2506.41|0
1606749670000|2020-11-30 15:21:10|2506.94|2506.94|2507.16|2507.16|2507.33|2507.33|2506.94|2506.94|0
1606749680000|2020-11-30 15:21:20|2507.2|2507.2|2507.16|2507.16|2507.2|2507.2|2507.16|2507.16|0
1606749690000|2020-11-30 15:21:30|2507.27|2507.27|2507.33|2507.33|2507.33|2507.33|2507.16|2507.16|0
1606749700000|2020-11-30 15:21:40|2507.31|2507.31|2507.27|2507.27|2507.31|2507.31|2507.14|2507.14|0
1606749710000|2020-11-30 15:21:50|2507.23|2507.23|2506.79|2506.79|2507.23|2507.23|2506.79|2506.79|0
1606749720000|2020-11-30 15:22:00|2506.85|2506.85|2506.95|2506.95|2506.95|2506.95|2506.78|2506.78|0
1606749730000|2020-11-30 15:22:10|2506.97|2506.97|2507.28|2507.28|2507.28|2507.28|2506.97|2506.97|0
1606749740000|2020-11-30 15:22:20|2507.4|2507.4|2507.46|2507.46|2507.46|2507.46|2507.4|2507.4|0
1606749750000|2020-11-30 15:22:30|2507.5|2507.5|2507.63|2507.63|2507.67|2507.67|2507.5|2507.5|0
1606749760000|2020-11-30 15:22:40|2507.75|2507.75|2507.15|2507.15|2507.75|2507.75|2507.03|2507.03|0
1606749770000|2020-11-30 15:22:50|2507.31|2507.31|2507.57|2507.57|2507.64|2507.64|2507.2|2507.2|0
1606749780000|2020-11-30 15:23:00|2507.56|2507.56|2507.62|2507.62|2507.79|2507.79|2507.56|2507.56|0
1606749790000|2020-11-30 15:23:10|2507.67|2507.67|2508.11|2508.11|2508.11|2508.11|2507.67|2507.67|0
1606749800000|2020-11-30 15:23:20|2508.12|2508.12|2507.99|2507.99|2508.16|2508.16|2507.99|2507.99|0
1606749810000|2020-11-30 15:23:30|2507.95|2507.95|2507.44|2507.44|2508.01|2508.01|2507.44|2507.44|0
1606749820000|2020-11-30 15:23:40|2507.4|2507.4|2507.73|2507.73|2507.73|2507.73|2507.4|2507.4|0
1606749830000|2020-11-30 15:23:50|2507.56|2507.56|2507.58|2507.58|2507.58|2507.58|2507.47|2507.47|0
1606749840000|2020-11-30 15:24:00|2507.42|2507.42|2507.18|2507.18|2507.42|2507.42|2507.18|2507.18|0
1606749850000|2020-11-30 15:24:10|2507.13|2507.13|2506.67|2506.67|2507.13|2507.13|2506.67|2506.67|0
1606749860000|2020-11-30 15:24:20|2506.73|2506.73|2507.09|2507.09|2507.09|2507.09|2506.73|2506.73|0
1606749870000|2020-11-30 15:24:30|2507.26|2507.26|2508.15|2508.15|2508.15|2508.15|2507.26|2507.26|0
1606749880000|2020-11-30 15:24:40|2508.21|2508.21|2508.21|2508.21|2508.21|2508.21|2508.21|2508.21|0
1606749890000|2020-11-30 15:24:50|2508.17|2508.17|2507.97|2507.97|2508.23|2508.23|2507.86|2507.86|0
1606749900000|2020-11-30 15:25:00|2507.92|2507.92|2508.14|2508.14|2508.14|2508.14|2507.92|2507.92|0
1606749910000|2020-11-30 15:25:10|2508.25|2508.25|2508.33|2508.33|2508.33|2508.33|2508.25|2508.25|0
1606749920000|2020-11-30 15:25:20|2508.22|2508.22|2507.98|2507.98|2508.26|2508.26|2507.93|2507.93|0
1606749930000|2020-11-30 15:25:30|2507.92|2507.92|2508.09|2508.09|2508.09|2508.09|2507.76|2507.76|0
1606749940000|2020-11-30 15:25:40|2508.03|2508.03|2507.92|2507.92|2508.09|2508.09|2507.92|2507.92|0
1606749950000|2020-11-30 15:25:50|2507.93|2507.93|2507.92|2507.92|2507.93|2507.93|2507.92|2507.92|0
1606749960000|2020-11-30 15:26:00|2507.81|2507.81|2507.65|2507.65|2507.83|2507.83|2507.6|2507.6|0
1606749970000|2020-11-30 15:26:10|2507.6|2507.6|2507.49|2507.49|2507.71|2507.71|2507.49|2507.49|0
1606749980000|2020-11-30 15:26:20|2507.43|2507.43|2507.04|2507.04|2507.49|2507.49|2507.04|2507.04|0
1606749990000|2020-11-30 15:26:30|2506.98|2506.98|2506.63|2506.63|2506.98|2506.98|2506.63|2506.63|0
1606750000000|2020-11-30 15:26:40|2506.62|2506.62|2506.75|2506.75|2506.75|2506.75|2506.62|2506.62|0
1606750010000|2020-11-30 15:26:50|2506.92|2506.92|2506.69|2506.69|2506.92|2506.92|2506.69|2506.69|0
1606750020000|2020-11-30 15:27:00|2506.72|2506.72|2506.26|2506.26|2506.74|2506.74|2506.19|2506.19|0
1606750030000|2020-11-30 15:27:10|2506.09|2506.09|2506.15|2506.15|2506.15|2506.15|2506.04|2506.04|0
1606750040000|2020-11-30 15:27:20|2506.16|2506.16|2505.59|2505.59|2506.17|2506.17|2505.59|2505.59|0
1606750050000|2020-11-30 15:27:30|2505.39|2505.39|2505.43|2505.43|2505.43|2505.43|2505.39|2505.39|0
1606750060000|2020-11-30 15:27:40|2505.08|2505.08|2504.89|2504.89|2505.08|2505.08|2504.89|2504.89|0
1606750080000|2020-11-30 15:28:00|2504.83|2504.83|2503.46|2503.46|2504.83|2504.83|2503.43|2503.43|0
1606750090000|2020-11-30 15:28:10|2503.44|2503.44|2503.47|2503.47|2503.64|2503.64|2503.44|2503.44|0
1606750100000|2020-11-30 15:28:20|2503.52|2503.52|2503.69|2503.69|2503.69|2503.69|2503.52|2503.52|0
1606750110000|2020-11-30 15:28:30|2503.63|2503.63|2503.78|2503.78|2503.78|2503.78|2503.61|2503.61|0
1606750120000|2020-11-30 15:28:40|2503.72|2503.72|2503.59|2503.59|2503.72|2503.72|2503.54|2503.54|0
1606750130000|2020-11-30 15:28:50|2503.53|2503.53|2503.49|2503.49|2503.53|2503.53|2503.49|2503.49|0
1606750140000|2020-11-30 15:29:00|2503.44|2503.44|2503.49|2503.49|2503.66|2503.66|2503.27|2503.27|0
1606750150000|2020-11-30 15:29:10|2503.47|2503.47|2503.14|2503.14|2503.47|2503.47|2503.14|2503.14|0
1606750160000|2020-11-30 15:29:20|2503.1|2503.1|2503.45|2503.45|2503.45|2503.45|2503.1|2503.1|0
1606750170000|2020-11-30 15:29:30|2503.49|2503.49|2503.38|2503.38|2503.55|2503.55|2503.38|2503.38|0
1606750180000|2020-11-30 15:29:40|2503.32|2503.32|2503.7|2503.7|2503.7|2503.7|2503.32|2503.32|0
1606750190000|2020-11-30 15:29:50|2503.64|2503.64|2503.45|2503.45|2503.64|2503.64|2503.45|2503.45|0
1606750200000|2020-11-30 15:30:00|2503.79|2503.79|2504.51|2504.51|2504.56|2504.56|2503.79|2503.79|0
1606750210000|2020-11-30 15:30:10|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|0
1606750220000|2020-11-30 15:30:20|2504.57|2504.57|2504.72|2504.72|2504.72|2504.72|2504.44|2504.44|0
1606750230000|2020-11-30 15:30:30|2504.56|2504.56|2504.56|2504.56|2504.56|2504.56|2504.56|2504.56|0
1606750240000|2020-11-30 15:30:40|2504.33|2504.33|2503.5|2503.5|2504.33|2504.33|2503.5|2503.5|0
1606750250000|2020-11-30 15:30:50|2503.67|2503.67|2503.85|2503.85|2503.85|2503.85|2503.63|2503.63|0
1606750260000|2020-11-30 15:31:00|2503.64|2503.64|2503.8|2503.8|2503.86|2503.86|2503.42|2503.42|0
1606750270000|2020-11-30 15:31:10|2503.81|2503.81|2503.86|2503.86|2504.04|2504.04|2503.8|2503.8|0
1606750280000|2020-11-30 15:31:20|2503.74|2503.74|2503.46|2503.46|2503.74|2503.74|2503.46|2503.46|0
1606750290000|2020-11-30 15:31:30|2503.4|2503.4|2502.58|2502.58|2503.4|2503.4|2502.41|2502.41|0
1606750300000|2020-11-30 15:31:40|2502.75|2502.75|2503.46|2503.46|2503.46|2503.46|2502.75|2502.75|0
1606750310000|2020-11-30 15:31:50|2503.62|2503.62|2503.68|2503.68|2503.68|2503.68|2503.62|2503.62|0
1606750320000|2020-11-30 15:32:00|2503.85|2503.85|2504.09|2504.09|2504.14|2504.14|2503.85|2503.85|0
1606750330000|2020-11-30 15:32:10|2504.03|2504.03|2505.1|2505.1|2505.1|2505.1|2504.03|2504.03|0
1606750340000|2020-11-30 15:32:20|2505.18|2505.18|2505.53|2505.53|2505.53|2505.53|2504.75|2504.75|0
1606750350000|2020-11-30 15:32:30|2505.62|2505.62|2505.44|2505.44|2505.78|2505.78|2505.38|2505.38|0
1606750360000|2020-11-30 15:32:40|2505.38|2505.38|2505.65|2505.65|2505.65|2505.65|2505.22|2505.22|0
1606750370000|2020-11-30 15:32:50|2505.36|2505.36|2504.61|2504.61|2505.36|2505.36|2504.55|2504.55|0
1606750380000|2020-11-30 15:33:00|2504.67|2504.67|2505.8|2505.8|2505.8|2505.8|2504.67|2504.67|0
1606750390000|2020-11-30 15:33:10|2505.84|2505.84|2505.8|2505.8|2505.84|2505.84|2505.78|2505.78|0
1606750400000|2020-11-30 15:33:20|2505.64|2505.64|2504.56|2504.56|2505.64|2505.64|2504.54|2504.54|0
1606750410000|2020-11-30 15:33:30|2504.4|2504.4|2503.72|2503.72|2504.4|2504.4|2503.61|2503.61|0
1606750420000|2020-11-30 15:33:40|2503.69|2503.69|2504.26|2504.26|2504.26|2504.26|2503.66|2503.66|0
1606750430000|2020-11-30 15:33:50|2504.27|2504.27|2503.72|2503.72|2504.35|2504.35|2503.72|2503.72|0
1606750440000|2020-11-30 15:34:00|2503.71|2503.71|2503.12|2503.12|2503.71|2503.71|2502.99|2502.99|0
1606750450000|2020-11-30 15:34:10|2503.23|2503.23|2503.25|2503.25|2503.29|2503.29|2503.2|2503.2|0
1606750460000|2020-11-30 15:34:20|2503.2|2503.2|2503.09|2503.09|2503.2|2503.2|2503.03|2503.03|0
1606750470000|2020-11-30 15:34:30|2503.13|2503.13|2503.09|2503.09|2503.19|2503.19|2503.09|2503.09|0
1606750480000|2020-11-30 15:34:40|2503.03|2503.03|2502.74|2502.74|2503.03|2503.03|2502.63|2502.63|0
1606750490000|2020-11-30 15:34:50|2502.69|2502.69|2502.18|2502.18|2502.69|2502.69|2502.08|2502.08|0
1606750500000|2020-11-30 15:35:00|2502.09|2502.09|2502.08|2502.08|2502.09|2502.09|2501.97|2501.97|0
1606750510000|2020-11-30 15:35:10|2502.26|2502.26|2502.3|2502.3|2502.43|2502.43|2502.13|2502.13|0
1606750520000|2020-11-30 15:35:20|2501.96|2501.96|2501.86|2501.86|2501.96|2501.96|2501.86|2501.86|0
1606750530000|2020-11-30 15:35:30|2502.06|2502.06|2502.12|2502.12|2502.12|2502.12|2502.06|2502.06|0
1606750540000|2020-11-30 15:35:40|2502.16|2502.16|2502.27|2502.27|2502.27|2502.27|2502.15|2502.15|0
1606750550000|2020-11-30 15:35:50|2502.31|2502.31|2502.28|2502.28|2502.31|2502.31|2502.25|2502.25|0
1606750560000|2020-11-30 15:36:00|2502.34|2502.34|2501.84|2501.84|2502.51|2502.51|2501.84|2501.84|0
1606750570000|2020-11-30 15:36:10|2501.8|2501.8|2501.76|2501.76|2501.85|2501.85|2501.69|2501.69|0
1606750580000|2020-11-30 15:36:20|2501.93|2501.93|2502.94|2502.94|2502.94|2502.94|2501.93|2501.93|0
1606750590000|2020-11-30 15:36:30|2502.88|2502.88|2502.82|2502.82|2502.93|2502.93|2502.82|2502.82|0
1606750600000|2020-11-30 15:36:40|2502.76|2502.76|2502.72|2502.72|2502.76|2502.76|2502.68|2502.68|0
1606750610000|2020-11-30 15:36:50|2502.66|2502.66|2501.72|2501.72|2502.66|2502.66|2501.72|2501.72|0
1606750620000|2020-11-30 15:37:00|2501.61|2501.61|2501.43|2501.43|2501.8|2501.8|2501.43|2501.43|0
1606750630000|2020-11-30 15:37:10|2501.47|2501.47|2501.54|2501.54|2501.64|2501.64|2501.47|2501.47|0
1606750640000|2020-11-30 15:37:20|2501.6|2501.6|2501.29|2501.29|2501.88|2501.88|2501.13|2501.13|0
1606750650000|2020-11-30 15:37:30|2501.3|2501.3|2501.15|2501.15|2501.3|2501.3|2501.06|2501.06|0
1606750660000|2020-11-30 15:37:40|2501.2|2501.2|2501.14|2501.14|2501.2|2501.2|2501.14|2501.14|0
1606750670000|2020-11-30 15:37:50|2501.19|2501.19|2500.86|2500.86|2501.2|2501.2|2500.86|2500.86|0
1606750680000|2020-11-30 15:38:00|2501.03|2501.03|2501.49|2501.49|2501.55|2501.55|2501.03|2501.03|0
1606750690000|2020-11-30 15:38:10|2501.32|2501.32|2501.32|2501.32|2501.32|2501.32|2501.32|2501.32|0
1606750700000|2020-11-30 15:38:20|2501.16|2501.16|2501.36|2501.36|2501.38|2501.38|2501.16|2501.16|0
1606750710000|2020-11-30 15:38:30|2501.54|2501.54|2501.85|2501.85|2501.85|2501.85|2501.54|2501.54|0
1606750720000|2020-11-30 15:38:40|2501.89|2501.89|2501.55|2501.55|2501.89|2501.89|2501.55|2501.55|0
1606750730000|2020-11-30 15:38:50|2501.49|2501.49|2501.55|2501.55|2501.61|2501.61|2501.49|2501.49|0
1606750740000|2020-11-30 15:39:00|2501.49|2501.49|2501.42|2501.42|2501.49|2501.49|2501.42|2501.42|0
1606750750000|2020-11-30 15:39:10|2501.31|2501.31|2500.75|2500.75|2501.32|2501.32|2500.75|2500.75|0
1606750760000|2020-11-30 15:39:20|2500.58|2500.58|2500.67|2500.67|2500.67|2500.67|2500.32|2500.32|0
1606750770000|2020-11-30 15:39:30|2500.61|2500.61|2500.23|2500.23|2500.61|2500.61|2500.23|2500.23|0
1606750780000|2020-11-30 15:39:40|2500.03|2500.03|2499.76|2499.76|2500.03|2500.03|2499.76|2499.76|0
1606750790000|2020-11-30 15:39:50|2499.82|2499.82|2498.56|2498.56|2499.82|2499.82|2498.56|2498.56|0
1606750800000|2020-11-30 15:40:00|2498.2|2498.2|2498.32|2498.32|2498.65|2498.65|2498.14|2498.14|0
1606750810000|2020-11-30 15:40:10|2498.16|2498.16|2497.59|2497.59|2498.25|2498.25|2497.36|2497.36|0
1606750820000|2020-11-30 15:40:20|2497.69|2497.69|2497.48|2497.48|2497.7|2497.7|2497.48|2497.48|0
1606750830000|2020-11-30 15:40:30|2497.44|2497.44|2497.27|2497.27|2497.44|2497.44|2497.27|2497.27|0
1606750840000|2020-11-30 15:40:40|2497.22|2497.22|2497.22|2497.22|2497.22|2497.22|2497.22|2497.22|0
1606750850000|2020-11-30 15:40:50|2497.13|2497.13|2496.85|2496.85|2497.13|2497.13|2496.85|2496.85|0
1606750860000|2020-11-30 15:41:00|2496.9|2496.9|2497.71|2497.71|2497.71|2497.71|2496.85|2496.85|0
1606750870000|2020-11-30 15:41:10|2497.83|2497.83|2498.37|2498.37|2498.37|2498.37|2497.83|2497.83|0
1606750880000|2020-11-30 15:41:20|2498.53|2498.53|2498.32|2498.32|2498.59|2498.59|2498.32|2498.32|0
1606750890000|2020-11-30 15:41:30|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|0
1606750900000|2020-11-30 15:41:40|2498.22|2498.22|2496.7|2496.7|2498.22|2498.22|2496.59|2496.59|0
1606750910000|2020-11-30 15:41:50|2497.2|2497.2|2496.34|2496.34|2497.2|2497.2|2496.34|2496.34|0
1606750920000|2020-11-30 15:42:00|2496.32|2496.32|2496.06|2496.06|2496.32|2496.32|2496.06|2496.06|0
1606750930000|2020-11-30 15:42:10|2496.05|2496.05|2495.94|2495.94|2496.16|2496.16|2495.77|2495.77|0
1606750940000|2020-11-30 15:42:20|2495.93|2495.93|2496.44|2496.44|2496.51|2496.51|2495.93|2495.93|0
1606750950000|2020-11-30 15:42:30|2496.27|2496.27|2496.28|2496.28|2496.28|2496.28|2496.17|2496.17|0
1606750960000|2020-11-30 15:42:40|2496.11|2496.11|2496.17|2496.17|2496.23|2496.23|2496.11|2496.11|0
1606750970000|2020-11-30 15:42:50|2496.11|2496.11|2495.55|2495.55|2496.28|2496.28|2495.55|2495.55|0
1606750980000|2020-11-30 15:43:00|2495.61|2495.61|2495.8|2495.8|2496.06|2496.06|2495.61|2495.61|0
1606750990000|2020-11-30 15:43:10|2495.74|2495.74|2495.72|2495.72|2495.8|2495.8|2495.47|2495.47|0
1606751000000|2020-11-30 15:43:20|2495.6|2495.6|2495.43|2495.43|2495.6|2495.6|2495.43|2495.43|0
1606751010000|2020-11-30 15:43:30|2495.47|2495.47|2495.39|2495.39|2495.57|2495.57|2495.39|2495.39|0
1606751020000|2020-11-30 15:43:40|2495.45|2495.45|2495.22|2495.22|2495.45|2495.45|2495.22|2495.22|0
1606751030000|2020-11-30 15:43:50|2495.06|2495.06|2494.9|2494.9|2495.06|2495.06|2494.9|2494.9|0
1606751040000|2020-11-30 15:44:00|2494.94|2494.94|2494.3|2494.3|2494.94|2494.94|2494.3|2494.3|0
1606751050000|2020-11-30 15:44:10|2494.27|2494.27|2493.64|2493.64|2494.27|2494.27|2493.64|2493.64|0
1606751060000|2020-11-30 15:44:20|2493.81|2493.81|2493.92|2493.92|2493.92|2493.92|2493.59|2493.59|0
1606751070000|2020-11-30 15:44:30|2493.9|2493.9|2493.86|2493.86|2494.46|2494.46|2493.82|2493.82|0
1606751080000|2020-11-30 15:44:40|2493.8|2493.8|2494.23|2494.23|2494.28|2494.28|2493.37|2493.37|0
1606751090000|2020-11-30 15:44:50|2494.26|2494.26|2495.67|2495.67|2495.67|2495.67|2494.17|2494.17|0
1606751100000|2020-11-30 15:45:00|2495.72|2495.72|2496.43|2496.43|2496.44|2496.44|2495.55|2495.55|0
1606751110000|2020-11-30 15:45:10|2496.32|2496.32|2495.93|2495.93|2496.32|2496.32|2495.93|2495.93|0
1606751120000|2020-11-30 15:45:20|2495.87|2495.87|2497.4|2497.4|2497.41|2497.41|2495.87|2495.87|0
1606751130000|2020-11-30 15:45:30|2497.52|2497.52|2499.3|2499.3|2499.3|2499.3|2497.52|2497.52|0
1606751140000|2020-11-30 15:45:40|2499.27|2499.27|2498.98|2498.98|2499.27|2499.27|2498.61|2498.61|0
1606751150000|2020-11-30 15:45:50|2498.81|2498.81|2498.89|2498.89|2499.06|2499.06|2498.81|2498.81|0
1606751160000|2020-11-30 15:46:00|2498.71|2498.71|2498.9|2498.9|2498.9|2498.9|2498.39|2498.39|0
1606751170000|2020-11-30 15:46:10|2499.23|2499.23|2500.75|2500.75|2501.09|2501.09|2499.23|2499.23|0
1606751180000|2020-11-30 15:46:20|2500.7|2500.7|2500.53|2500.53|2500.7|2500.7|2500.53|2500.53|0
1606751190000|2020-11-30 15:46:30|2500.36|2500.36|2500.9|2500.9|2500.9|2500.9|2499.89|2499.89|0
1606751200000|2020-11-30 15:46:40|2501.02|2501.02|2501.65|2501.65|2501.86|2501.86|2501.02|2501.02|0
1606751210000|2020-11-30 15:46:50|2500.99|2500.99|2500.87|2500.87|2500.99|2500.99|2500.82|2500.82|0
1606751220000|2020-11-30 15:47:00|2500.93|2500.93|2501.93|2501.93|2501.93|2501.93|2500.93|2500.93|0
1606751230000|2020-11-30 15:47:10|2501.97|2501.97|2501.36|2501.36|2501.99|2501.99|2501.36|2501.36|0
1606751240000|2020-11-30 15:47:20|2501.19|2501.19|2501.23|2501.23|2501.23|2501.23|2500.86|2500.86|0
1606751250000|2020-11-30 15:47:30|2501.12|2501.12|2501.12|2501.12|2501.12|2501.12|2501.12|2501.12|0
1606751260000|2020-11-30 15:47:40|2501.01|2501.01|2500.19|2500.19|2501.01|2501.01|2500|2500|0
1606751270000|2020-11-30 15:47:50|2500.15|2500.15|2500.6|2500.6|2500.6|2500.6|2500.09|2500.09|0
1606751280000|2020-11-30 15:48:00|2500.54|2500.54|2500.36|2500.36|2500.54|2500.54|2500.31|2500.31|0
1606751290000|2020-11-30 15:48:10|2500.41|2500.41|2500.58|2500.58|2500.58|2500.58|2500.41|2500.41|0
1606751300000|2020-11-30 15:48:20|2500.91|2500.91|2500.76|2500.76|2500.91|2500.91|2500.54|2500.54|0
1606751310000|2020-11-30 15:48:30|2500.93|2500.93|2501.45|2501.45|2501.45|2501.45|2500.93|2500.93|0
1606751320000|2020-11-30 15:48:40|2501.58|2501.58|2501.68|2501.68|2501.68|2501.68|2501.58|2501.58|0
1606751330000|2020-11-30 15:48:50|2501.85|2501.85|2502.55|2502.55|2502.55|2502.55|2501.81|2501.81|0
1606751340000|2020-11-30 15:49:00|2502.56|2502.56|2502.67|2502.67|2502.75|2502.75|2502.5|2502.5|0
1606751350000|2020-11-30 15:49:10|2502.9|2502.9|2503.11|2503.11|2503.17|2503.17|2502.9|2502.9|0
1606751360000|2020-11-30 15:49:20|2502.95|2502.95|2502.95|2502.95|2503.01|2503.01|2502.74|2502.74|0
1606751370000|2020-11-30 15:49:30|2502.78|2502.78|2502.67|2502.67|2502.94|2502.94|2502.34|2502.34|0
1606751380000|2020-11-30 15:49:40|2502.64|2502.64|2502.56|2502.56|2502.79|2502.79|2502.56|2502.56|0
1606751390000|2020-11-30 15:49:50|2502.44|2502.44|2502.44|2502.44|2502.44|2502.44|2502.33|2502.33|0
1606751400000|2020-11-30 15:50:00|2502.5|2502.5|2502.15|2502.15|2502.5|2502.5|2502.12|2502.12|0
1606751410000|2020-11-30 15:50:10|2502.03|2502.03|2502.28|2502.28|2502.28|2502.28|2501.77|2501.77|0
1606751420000|2020-11-30 15:50:20|2502.78|2502.78|2502.94|2502.94|2502.94|2502.94|2502.78|2502.78|0
1606751430000|2020-11-30 15:50:30|2503|2503|2503.05|2503.05|2503.05|2503.05|2503|2503|0
1606751440000|2020-11-30 15:50:40|2502.82|2502.82|2502.78|2502.78|2502.82|2502.82|2502.78|2502.78|0
1606751450000|2020-11-30 15:50:50|2502.84|2502.84|2503.36|2503.36|2503.42|2503.42|2502.84|2502.84|0
1606751460000|2020-11-30 15:51:00|2503.42|2503.42|2504.35|2504.35|2504.35|2504.35|2503.42|2503.42|0
1606751470000|2020-11-30 15:51:10|2504.5|2504.5|2504.57|2504.57|2504.9|2504.9|2504.5|2504.5|0
1606751480000|2020-11-30 15:51:20|2504.53|2504.53|2504.24|2504.24|2504.53|2504.53|2504.24|2504.24|0
1606751490000|2020-11-30 15:51:30|2504.13|2504.13|2504.41|2504.41|2504.46|2504.46|2504.13|2504.13|0
1606751500000|2020-11-30 15:51:40|2504.24|2504.24|2504.19|2504.19|2504.24|2504.24|2504.19|2504.19|0
1606751510000|2020-11-30 15:51:50|2504.08|2504.08|2503.33|2503.33|2504.08|2504.08|2503.33|2503.33|0
1606751520000|2020-11-30 15:52:00|2503.16|2503.16|2503.23|2503.23|2503.39|2503.39|2503.16|2503.16|0
1606751530000|2020-11-30 15:52:10|2503.24|2503.24|2502.73|2502.73|2503.25|2503.25|2502.73|2502.73|0
1606751540000|2020-11-30 15:52:20|2502.95|2502.95|2503.05|2503.05|2503.05|2503.05|2502.89|2502.89|0
1606751550000|2020-11-30 15:52:30|2502.99|2502.99|2503.4|2503.4|2503.4|2503.4|2502.99|2502.99|0
1606751560000|2020-11-30 15:52:40|2503.38|2503.38|2503.49|2503.49|2503.49|2503.49|2503.38|2503.38|0
1606751570000|2020-11-30 15:52:50|2503.53|2503.53|2503.53|2503.53|2503.53|2503.53|2503.49|2503.49|0
1606751580000|2020-11-30 15:53:00|2504.03|2504.03|2504.07|2504.07|2504.4|2504.4|2504.03|2504.03|0
1606751590000|2020-11-30 15:53:10|2504.13|2504.13|2503.85|2503.85|2504.18|2504.18|2503.85|2503.85|0
1606751600000|2020-11-30 15:53:20|2503.68|2503.68|2503.51|2503.51|2503.68|2503.68|2503.51|2503.51|0
1606751610000|2020-11-30 15:53:30|2503.45|2503.45|2503.47|2503.47|2503.76|2503.76|2503.45|2503.45|0
1606751620000|2020-11-30 15:53:40|2503.58|2503.58|2503.2|2503.2|2503.58|2503.58|2503.14|2503.14|0
1606751630000|2020-11-30 15:53:50|2503.21|2503.21|2502.6|2502.6|2503.21|2503.21|2502.6|2502.6|0
1606751640000|2020-11-30 15:54:00|2502.66|2502.66|2502.04|2502.04|2502.71|2502.71|2502.04|2502.04|0
1606751650000|2020-11-30 15:54:10|2502.15|2502.15|2502.33|2502.33|2502.36|2502.36|2502.15|2502.15|0
1606751660000|2020-11-30 15:54:20|2502.29|2502.29|2502.36|2502.36|2502.36|2502.36|2502.29|2502.29|0
1606751670000|2020-11-30 15:54:30|2502.32|2502.32|2502.38|2502.38|2502.38|2502.38|2502.32|2502.32|0
1606751680000|2020-11-30 15:54:40|2502.41|2502.41|2502.21|2502.21|2502.44|2502.44|2502.21|2502.21|0
1606751690000|2020-11-30 15:54:50|2502.1|2502.1|2502.25|2502.25|2502.25|2502.25|2502.1|2502.1|0
1606751700000|2020-11-30 15:55:00|2502.29|2502.29|2501.9|2501.9|2502.44|2502.44|2501.9|2501.9|0
1606751710000|2020-11-30 15:55:10|2501.86|2501.86|2502.03|2502.03|2502.03|2502.03|2501.86|2501.86|0
1606751720000|2020-11-30 15:55:20|2501.86|2501.86|2501.8|2501.8|2501.86|2501.86|2501.74|2501.74|0
1606751730000|2020-11-30 15:55:30|2501.96|2501.96|2501.86|2501.86|2502.02|2502.02|2501.86|2501.86|0
1606751740000|2020-11-30 15:55:40|2501.74|2501.74|2501.45|2501.45|2501.74|2501.74|2501.45|2501.45|0
1606751750000|2020-11-30 15:55:50|2501.41|2501.41|2501.22|2501.22|2501.41|2501.41|2501.2|2501.2|0
1606751760000|2020-11-30 15:56:00|2501.21|2501.21|2501.17|2501.17|2501.27|2501.27|2501.17|2501.17|0
1606751770000|2020-11-30 15:56:10|2501|2501|2500.65|2500.65|2501.06|2501.06|2500.62|2500.62|0
1606751780000|2020-11-30 15:56:20|2500.49|2500.49|2500.49|2500.49|2500.49|2500.49|2500.49|2500.49|0
1606751790000|2020-11-30 15:56:30|2500.37|2500.37|2500.4|2500.4|2500.51|2500.51|2500.37|2500.37|0
1606751800000|2020-11-30 15:56:40|2500.38|2500.38|2500.19|2500.19|2500.38|2500.38|2500.19|2500.19|0
1606751810000|2020-11-30 15:56:50|2500.3|2500.3|2499.96|2499.96|2500.3|2500.3|2499.9|2499.9|0
1606751820000|2020-11-30 15:57:00|2500.13|2500.13|2500.85|2500.85|2500.89|2500.89|2500.13|2500.13|0
1606751830000|2020-11-30 15:57:10|2500.68|2500.68|2501.24|2501.24|2501.24|2501.24|2500.68|2500.68|0
1606751840000|2020-11-30 15:57:20|2501.28|2501.28|2501.29|2501.29|2501.34|2501.34|2501.28|2501.28|0
1606751850000|2020-11-30 15:57:30|2501.25|2501.25|2499.67|2499.67|2501.25|2501.25|2499.67|2499.67|0
1606751860000|2020-11-30 15:57:40|2499.5|2499.5|2499.39|2499.39|2499.5|2499.5|2499.39|2499.39|0
1606751870000|2020-11-30 15:57:50|2499.22|2499.22|2499.22|2499.22|2499.22|2499.22|2499.22|2499.22|0
1606751880000|2020-11-30 15:58:00|2499.05|2499.05|2499.33|2499.33|2499.33|2499.33|2499.05|2499.05|0
1606751890000|2020-11-30 15:58:10|2499.45|2499.45|2499.96|2499.96|2500.41|2500.41|2499.45|2499.45|0
1606751900000|2020-11-30 15:58:20|2500.07|2500.07|2500.64|2500.64|2500.64|2500.64|2500.07|2500.07|0
1606751910000|2020-11-30 15:58:30|2500.75|2500.75|2501.5|2501.5|2501.5|2501.5|2500.75|2500.75|0
1606751920000|2020-11-30 15:58:40|2501.54|2501.54|2502.11|2502.11|2502.11|2502.11|2501.54|2501.54|0
1606751930000|2020-11-30 15:58:50|2502.13|2502.13|2502.83|2502.83|2502.83|2502.83|2502.13|2502.13|0
1606751940000|2020-11-30 15:59:00|2502.99|2502.99|2503.35|2503.35|2503.63|2503.63|2502.72|2502.72|0
1606751950000|2020-11-30 15:59:10|2503.41|2503.41|2504.26|2504.26|2504.37|2504.37|2503.41|2503.41|0
1606751960000|2020-11-30 15:59:20|2504.29|2504.29|2504.44|2504.44|2504.44|2504.44|2504.23|2504.23|0
1606751970000|2020-11-30 15:59:30|2504.61|2504.61|2504.21|2504.21|2504.61|2504.61|2504.21|2504.21|0
1606751980000|2020-11-30 15:59:40|2504.44|2504.44|2503.99|2503.99|2504.46|2504.46|2503.62|2503.62|0
1606751990000|2020-11-30 15:59:50|2503.91|2503.91|2503.23|2503.23|2503.91|2503.91|2503.02|2503.02|0
1606752000000|2020-11-30 16:00:00|2503.4|2503.4|2503.79|2503.79|2503.88|2503.88|2503.4|2503.4|0
1606752010000|2020-11-30 16:00:10|2503.46|2503.46|2503.63|2503.63|2503.66|2503.66|2503.46|2503.46|0
1606752020000|2020-11-30 16:00:20|2503.74|2503.74|2504.64|2504.64|2504.87|2504.87|2503.74|2503.74|0
1606752030000|2020-11-30 16:00:30|2504.66|2504.66|2505.14|2505.14|2505.47|2505.47|2504.17|2504.17|0
1606752040000|2020-11-30 16:00:40|2505.3|2505.3|2505.47|2505.47|2505.47|2505.47|2505.3|2505.3|0
1606752050000|2020-11-30 16:00:50|2505.41|2505.41|2504.81|2504.81|2505.41|2505.41|2504.81|2504.81|0
1606752060000|2020-11-30 16:01:00|2504.75|2504.75|2503.94|2503.94|2504.75|2504.75|2503.64|2503.64|0
1606752070000|2020-11-30 16:01:10|2504.02|2504.02|2503.14|2503.14|2504.02|2504.02|2503.14|2503.14|0
1606752080000|2020-11-30 16:01:20|2503.31|2503.31|2503.75|2503.75|2503.75|2503.75|2503.31|2503.31|0
1606752090000|2020-11-30 16:01:30|2503.59|2503.59|2503.88|2503.88|2503.88|2503.88|2503.59|2503.59|0
1606752100000|2020-11-30 16:01:40|2503.85|2503.85|2503.25|2503.25|2503.85|2503.85|2503.25|2503.25|0
1606752110000|2020-11-30 16:01:50|2503.02|2503.02|2503.1|2503.1|2503.1|2503.1|2502.87|2502.87|0
1606752120000|2020-11-30 16:02:00|2503.21|2503.21|2503.38|2503.38|2503.38|2503.38|2503.14|2503.14|0
1606752130000|2020-11-30 16:02:10|2502.54|2502.54|2501.97|2501.97|2502.58|2502.58|2501.97|2501.97|0
1606752140000|2020-11-30 16:02:20|2501.69|2501.69|2501.66|2501.66|2501.72|2501.72|2501.39|2501.39|0
1606752150000|2020-11-30 16:02:30|2501.7|2501.7|2502.33|2502.33|2502.33|2502.33|2501.7|2501.7|0
1606752160000|2020-11-30 16:02:40|2502.41|2502.41|2502.34|2502.34|2502.48|2502.48|2502.28|2502.28|0
1606752170000|2020-11-30 16:02:50|2502.67|2502.67|2502.84|2502.84|2502.84|2502.84|2502.67|2502.67|0
1606752180000|2020-11-30 16:03:00|2502.67|2502.67|2502.07|2502.07|2502.67|2502.67|2501.91|2501.91|0
1606752190000|2020-11-30 16:03:10|2502.24|2502.24|2502.32|2502.32|2502.36|2502.36|2502.18|2502.18|0
1606752200000|2020-11-30 16:03:20|2502.27|2502.27|2502.65|2502.65|2502.65|2502.65|2502.27|2502.27|0
1606752210000|2020-11-30 16:03:30|2502.98|2502.98|2503|2503|2503|2503|2502.98|2502.98|0
1606752220000|2020-11-30 16:03:40|2502.84|2502.84|2503.16|2503.16|2503.22|2503.22|2502.84|2502.84|0
1606752230000|2020-11-30 16:03:50|2503|2503|2502.92|2502.92|2503|2503|2502.92|2502.92|0
1606752240000|2020-11-30 16:04:00|2502.86|2502.86|2502.58|2502.58|2502.86|2502.86|2502.45|2502.45|0
1606752250000|2020-11-30 16:04:10|2502.64|2502.64|2503.07|2503.07|2503.28|2503.28|2502.64|2502.64|0
1606752260000|2020-11-30 16:04:20|2503.08|2503.08|2503.16|2503.16|2503.36|2503.36|2502.97|2502.97|0
1606752270000|2020-11-30 16:04:30|2503.32|2503.32|2503.32|2503.32|2503.32|2503.32|2503.16|2503.16|0
1606752280000|2020-11-30 16:04:40|2503.49|2503.49|2503.47|2503.47|2503.49|2503.49|2503.36|2503.36|0
1606752290000|2020-11-30 16:04:50|2503.31|2503.31|2503.25|2503.25|2503.36|2503.36|2503.25|2503.25|0
1606752300000|2020-11-30 16:05:00|2503.19|2503.19|2503.08|2503.08|2503.19|2503.19|2503.08|2503.08|0
1606752310000|2020-11-30 16:05:10|2503.02|2503.02|2503.33|2503.33|2503.33|2503.33|2503.02|2503.02|0
1606752320000|2020-11-30 16:05:20|2503.16|2503.16|2503.15|2503.15|2503.26|2503.26|2503.15|2503.15|0
1606752330000|2020-11-30 16:05:30|2503.2|2503.2|2503.46|2503.46|2503.46|2503.46|2503.13|2503.13|0
1606752340000|2020-11-30 16:05:40|2503.35|2503.35|2503.2|2503.2|2503.35|2503.35|2503.06|2503.06|0
1606752350000|2020-11-30 16:05:50|2503.32|2503.32|2503.38|2503.38|2503.38|2503.38|2503.32|2503.32|0
1606752360000|2020-11-30 16:06:00|2503.21|2503.21|2503.05|2503.05|2503.21|2503.21|2503.05|2503.05|0
1606752370000|2020-11-30 16:06:10|2503.13|2503.13|2503.13|2503.13|2503.13|2503.13|2503.13|2503.13|0
1606752380000|2020-11-30 16:06:20|2503.08|2503.08|2503.29|2503.29|2503.29|2503.29|2502.96|2502.96|0
1606752390000|2020-11-30 16:06:30|2503.36|2503.36|2503.37|2503.37|2503.37|2503.37|2503.36|2503.36|0
1606752400000|2020-11-30 16:06:40|2503.49|2503.49|2503.35|2503.35|2503.74|2503.74|2503.35|2503.35|0
1606752410000|2020-11-30 16:06:50|2503.34|2503.34|2503.01|2503.01|2503.34|2503.34|2502.85|2502.85|0
1606752420000|2020-11-30 16:07:00|2503.07|2503.07|2502.94|2502.94|2503.07|2503.07|2502.94|2502.94|0
1606752430000|2020-11-30 16:07:10|2502.89|2502.89|2502.78|2502.78|2502.89|2502.89|2502.78|2502.78|0
1606752440000|2020-11-30 16:07:20|2502.82|2502.82|2503.64|2503.64|2503.64|2503.64|2502.82|2502.82|0
1606752450000|2020-11-30 16:07:30|2503.68|2503.68|2503.43|2503.43|2503.68|2503.68|2503.3|2503.3|0
1606752460000|2020-11-30 16:07:40|2503.26|2503.26|2503.13|2503.13|2503.26|2503.26|2502.93|2502.93|0
1606752480000|2020-11-30 16:08:00|2502.96|2502.96|2502.84|2502.84|2502.96|2502.96|2502.84|2502.84|0
1606752490000|2020-11-30 16:08:10|2502.85|2502.85|2502.54|2502.54|2502.85|2502.85|2502.49|2502.49|0
1606752500000|2020-11-30 16:08:20|2502.59|2502.59|2502.76|2502.76|2502.79|2502.79|2502.46|2502.46|0
1606752510000|2020-11-30 16:08:30|2502.8|2502.8|2502.67|2502.67|2502.8|2502.8|2502.34|2502.34|0
1606752520000|2020-11-30 16:08:40|2502.61|2502.61|2502.89|2502.89|2502.89|2502.89|2502.61|2502.61|0
1606752530000|2020-11-30 16:08:50|2502.9|2502.9|2502.8|2502.8|2502.9|2502.9|2502.69|2502.69|0
1606752540000|2020-11-30 16:09:00|2502.74|2502.74|2502.72|2502.72|2502.97|2502.97|2502.72|2502.72|0
1606752550000|2020-11-30 16:09:10|2502.78|2502.78|2502.57|2502.57|2502.78|2502.78|2502.57|2502.57|0
1606752560000|2020-11-30 16:09:20|2502.55|2502.55|2502.49|2502.49|2502.55|2502.55|2502.32|2502.32|0
1606752570000|2020-11-30 16:09:30|2502.38|2502.38|2502.13|2502.13|2502.38|2502.38|2502.13|2502.13|0
1606752580000|2020-11-30 16:09:40|2502.19|2502.19|2502.29|2502.29|2502.35|2502.35|2502.19|2502.19|0
1606752590000|2020-11-30 16:09:50|2502.58|2502.58|2502.58|2502.58|2502.64|2502.64|2502.52|2502.52|0
1606752600000|2020-11-30 16:10:00|2502.65|2502.65|2502.49|2502.49|2502.71|2502.71|2502.43|2502.43|0
1606752610000|2020-11-30 16:10:10|2502.43|2502.43|2502.6|2502.6|2502.6|2502.6|2502.32|2502.32|0
1606752620000|2020-11-30 16:10:20|2502.66|2502.66|2503|2503|2503.13|2503.13|2502.66|2502.66|0
1606752630000|2020-11-30 16:10:30|2502.95|2502.95|2503.5|2503.5|2503.67|2503.67|2502.95|2502.95|0
1606752640000|2020-11-30 16:10:40|2503.45|2503.45|2503.37|2503.37|2503.45|2503.45|2503.23|2503.23|0
1606752650000|2020-11-30 16:10:50|2503.25|2503.25|2502.92|2502.92|2503.25|2503.25|2502.92|2502.92|0
1606752660000|2020-11-30 16:11:00|2502.94|2502.94|2503.11|2503.11|2503.11|2503.11|2502.94|2502.94|0
1606752670000|2020-11-30 16:11:10|2502.94|2502.94|2502.91|2502.91|2502.94|2502.94|2502.91|2502.91|0
1606752680000|2020-11-30 16:11:20|2502.79|2502.79|2502.51|2502.51|2502.79|2502.79|2502.28|2502.28|0
1606752690000|2020-11-30 16:11:30|2502.47|2502.47|2502.97|2502.97|2502.98|2502.98|2502.42|2502.42|0
1606752710000|2020-11-30 16:11:50|2503.05|2503.05|2502.99|2502.99|2503.05|2503.05|2502.99|2502.99|0
1606752720000|2020-11-30 16:12:00|2502.94|2502.94|2503.72|2503.72|2503.77|2503.77|2502.94|2502.94|0
1606752730000|2020-11-30 16:12:10|2503.66|2503.66|2503.24|2503.24|2503.66|2503.66|2503.19|2503.19|0
1606752740000|2020-11-30 16:12:20|2503.18|2503.18|2502.78|2502.78|2503.18|2503.18|2502.72|2502.72|0
1606752750000|2020-11-30 16:12:30|2502.89|2502.89|2503.09|2503.09|2503.18|2503.18|2502.89|2502.89|0
1606752760000|2020-11-30 16:12:40|2503.04|2503.04|2503.81|2503.81|2503.81|2503.81|2503.04|2503.04|0
1606752770000|2020-11-30 16:12:50|2503.64|2503.64|2503.81|2503.81|2503.81|2503.81|2503.64|2503.64|0
1606752780000|2020-11-30 16:13:00|2503.86|2503.86|2503.7|2503.7|2504.25|2504.25|2503.7|2503.7|0
1606752790000|2020-11-30 16:13:10|2503.87|2503.87|2504.2|2504.2|2504.2|2504.2|2503.87|2503.87|0
1606752800000|2020-11-30 16:13:20|2504.37|2504.37|2504.25|2504.25|2504.37|2504.37|2504.25|2504.25|0
1606752810000|2020-11-30 16:13:30|2504.31|2504.31|2504.94|2504.94|2504.94|2504.94|2504.25|2504.25|0
1606752820000|2020-11-30 16:13:40|2504.89|2504.89|2505.61|2505.61|2505.61|2505.61|2504.89|2504.89|0
1606752830000|2020-11-30 16:13:50|2505.44|2505.44|2505.24|2505.24|2505.44|2505.44|2505.05|2505.05|0
1606752840000|2020-11-30 16:14:00|2505.07|2505.07|2504.63|2504.63|2505.07|2505.07|2504.63|2504.63|0
1606752850000|2020-11-30 16:14:10|2504.52|2504.52|2503.77|2503.77|2504.52|2504.52|2503.72|2503.72|0
1606752860000|2020-11-30 16:14:20|2503.94|2503.94|2503.88|2503.88|2504.27|2504.27|2503.88|2503.88|0
1606752870000|2020-11-30 16:14:30|2503.83|2503.83|2504.36|2504.36|2504.36|2504.36|2503.83|2503.83|0
1606752880000|2020-11-30 16:14:40|2504.3|2504.3|2503.86|2503.86|2504.3|2504.3|2503.8|2503.8|0
1606752890000|2020-11-30 16:14:50|2503.69|2503.69|2503.37|2503.37|2503.69|2503.69|2503.36|2503.36|0
1606752900000|2020-11-30 16:15:00|2503.25|2503.25|2502.57|2502.57|2503.25|2503.25|2502.57|2502.57|0
1606752910000|2020-11-30 16:15:10|2502.49|2502.49|2501.62|2501.62|2502.49|2502.49|2501.62|2501.62|0
1606752920000|2020-11-30 16:15:20|2501.46|2501.46|2501.92|2501.92|2501.92|2501.92|2501.01|2501.01|0
1606752930000|2020-11-30 16:15:30|2501.87|2501.87|2500.86|2500.86|2501.87|2501.87|2500.85|2500.85|0
1606752940000|2020-11-30 16:15:40|2500.7|2500.7|2500.81|2500.81|2500.85|2500.85|2500.66|2500.66|0
1606752950000|2020-11-30 16:15:50|2501.09|2501.09|2501.24|2501.24|2501.24|2501.24|2501.09|2501.09|0
1606752960000|2020-11-30 16:16:00|2501.3|2501.3|2500.85|2500.85|2501.3|2501.3|2500.85|2500.85|0
1606752970000|2020-11-30 16:16:10|2500.74|2500.74|2500.19|2500.19|2500.74|2500.74|2500.13|2500.13|0
1606752980000|2020-11-30 16:16:20|2500.08|2500.08|2499.46|2499.46|2500.14|2500.14|2499.4|2499.4|0
1606752990000|2020-11-30 16:16:30|2499.52|2499.52|2499.32|2499.32|2499.66|2499.66|2499.32|2499.32|0
1606753000000|2020-11-30 16:16:40|2499.16|2499.16|2499.15|2499.15|2499.21|2499.21|2499.15|2499.15|0
1606753010000|2020-11-30 16:16:50|2499.1|2499.1|2499.59|2499.59|2499.59|2499.59|2499.1|2499.1|0
1606753020000|2020-11-30 16:17:00|2499.48|2499.48|2498.88|2498.88|2499.48|2499.48|2498.82|2498.82|0
1606753030000|2020-11-30 16:17:10|2498.83|2498.83|2498.5|2498.5|2498.83|2498.83|2498.5|2498.5|0
1606753040000|2020-11-30 16:17:20|2498.44|2498.44|2498.25|2498.25|2498.44|2498.44|2498.12|2498.12|0
1606753050000|2020-11-30 16:17:30|2498.08|2498.08|2497.85|2497.85|2498.08|2498.08|2497.85|2497.85|0
1606753060000|2020-11-30 16:17:40|2497.88|2497.88|2497.93|2497.93|2497.93|2497.93|2497.6|2497.6|0
1606753070000|2020-11-30 16:17:50|2497.99|2497.99|2497.52|2497.52|2498.28|2498.28|2497.52|2497.52|0
1606753080000|2020-11-30 16:18:00|2497.58|2497.58|2497.07|2497.07|2497.64|2497.64|2496.9|2496.9|0
1606753090000|2020-11-30 16:18:10|2497.01|2497.01|2496.72|2496.72|2497.06|2497.06|2496.44|2496.44|0
1606753100000|2020-11-30 16:18:20|2496.56|2496.56|2496.44|2496.44|2496.56|2496.56|2496.44|2496.44|0
1606753110000|2020-11-30 16:18:30|2496.39|2496.39|2496.52|2496.52|2496.52|2496.52|2496.29|2496.29|0
1606753120000|2020-11-30 16:18:40|2496.47|2496.47|2495.76|2495.76|2496.61|2496.61|2495.73|2495.73|0
1606753130000|2020-11-30 16:18:50|2495.82|2495.82|2495.77|2495.77|2495.94|2495.94|2495.26|2495.26|0
1606753140000|2020-11-30 16:19:00|2495.89|2495.89|2495.55|2495.55|2495.89|2495.89|2495.55|2495.55|0
1606753150000|2020-11-30 16:19:10|2495.67|2495.67|2495.91|2495.91|2495.91|2495.91|2495.67|2495.67|0
1606753160000|2020-11-30 16:19:20|2495.87|2495.87|2495.43|2495.43|2495.87|2495.87|2495.43|2495.43|0
1606753170000|2020-11-30 16:19:30|2495.1|2495.1|2494.47|2494.47|2495.43|2495.43|2494.47|2494.47|0
1606753180000|2020-11-30 16:19:40|2494.01|2494.01|2494.25|2494.25|2494.42|2494.42|2493.96|2493.96|0
1606753190000|2020-11-30 16:19:50|2494.42|2494.42|2494.3|2494.3|2494.53|2494.53|2494.3|2494.3|0
1606753200000|2020-11-30 16:20:00|2494.36|2494.36|2494.22|2494.22|2494.52|2494.52|2494.22|2494.22|0
1606753210000|2020-11-30 16:20:10|2494.33|2494.33|2494.38|2494.38|2494.61|2494.61|2494.26|2494.26|0
1606753220000|2020-11-30 16:20:20|2494.32|2494.32|2493.55|2493.55|2494.58|2494.58|2493.55|2493.55|0
1606753230000|2020-11-30 16:20:30|2493.72|2493.72|2494|2494|2494|2494|2493.72|2493.72|0
1606753240000|2020-11-30 16:20:40|2494.33|2494.33|2494.25|2494.25|2494.5|2494.5|2494.25|2494.25|0
1606753250000|2020-11-30 16:20:50|2494.09|2494.09|2494.04|2494.04|2494.09|2494.09|2494.04|2494.04|0
1606753260000|2020-11-30 16:21:00|2493.99|2493.99|2494.18|2494.18|2494.43|2494.43|2493.99|2493.99|0
1606753270000|2020-11-30 16:21:10|2494.24|2494.24|2494.21|2494.21|2494.24|2494.24|2494.21|2494.21|0
1606753280000|2020-11-30 16:21:20|2494.05|2494.05|2494.04|2494.04|2494.05|2494.05|2493.95|2493.95|0
1606753290000|2020-11-30 16:21:30|2494.01|2494.01|2494.64|2494.64|2494.64|2494.64|2494.01|2494.01|0
1606753300000|2020-11-30 16:21:40|2494.58|2494.58|2494.3|2494.3|2494.58|2494.58|2494.18|2494.18|0
1606753310000|2020-11-30 16:21:50|2494.24|2494.24|2494.32|2494.32|2494.32|2494.32|2494.24|2494.24|0
1606753320000|2020-11-30 16:22:00|2494.15|2494.15|2494.22|2494.22|2494.25|2494.25|2494.07|2494.07|0
1606753330000|2020-11-30 16:22:10|2494.16|2494.16|2493.19|2493.19|2494.22|2494.22|2493.19|2493.19|0
1606753340000|2020-11-30 16:22:20|2493.02|2493.02|2493.42|2493.42|2493.59|2493.59|2493.02|2493.02|0
1606753350000|2020-11-30 16:22:30|2493.25|2493.25|2493.18|2493.18|2493.25|2493.25|2492.86|2492.86|0
1606753360000|2020-11-30 16:22:40|2493.16|2493.16|2493.43|2493.43|2493.43|2493.43|2492.99|2492.99|0
1606753370000|2020-11-30 16:22:50|2493.49|2493.49|2494.25|2494.25|2494.35|2494.35|2493.49|2493.49|0
1606753380000|2020-11-30 16:23:00|2494.42|2494.42|2494.64|2494.64|2494.64|2494.64|2494.42|2494.42|0
1606753390000|2020-11-30 16:23:10|2494.75|2494.75|2495.23|2495.23|2495.25|2495.25|2494.75|2494.75|0
1606753400000|2020-11-30 16:23:20|2495.25|2495.25|2495.86|2495.86|2495.96|2495.96|2495.25|2495.25|0
1606753410000|2020-11-30 16:23:30|2495.84|2495.84|2496.01|2496.01|2496.01|2496.01|2495.84|2495.84|0
1606753420000|2020-11-30 16:23:40|2495.83|2495.83|2495.84|2495.84|2495.95|2495.95|2495.83|2495.83|0
1606753430000|2020-11-30 16:23:50|2495.89|2495.89|2495.48|2495.48|2495.89|2495.89|2495.48|2495.48|0
1606753440000|2020-11-30 16:24:00|2495.49|2495.49|2494.7|2494.7|2495.49|2495.49|2494.38|2494.38|0
1606753460000|2020-11-30 16:24:20|2494.59|2494.59|2494.58|2494.58|2494.59|2494.59|2494.58|2494.58|0
1606753470000|2020-11-30 16:24:30|2494.41|2494.41|2493.83|2493.83|2494.41|2494.41|2493.83|2493.83|0
1606753480000|2020-11-30 16:24:40|2493.66|2493.66|2493.35|2493.35|2493.76|2493.76|2493.35|2493.35|0
1606753490000|2020-11-30 16:24:50|2493.24|2493.24|2493.19|2493.19|2493.24|2493.24|2493.19|2493.19|0
1606753500000|2020-11-30 16:25:00|2493.02|2493.02|2492.8|2492.8|2493.02|2493.02|2492.68|2492.68|0
1606753510000|2020-11-30 16:25:10|2492.47|2492.47|2492.33|2492.33|2492.72|2492.72|2492.29|2492.29|0
1606753520000|2020-11-30 16:25:20|2492.67|2492.67|2492.5|2492.5|2492.92|2492.92|2492.5|2492.5|0
1606753530000|2020-11-30 16:25:30|2492.16|2492.16|2490.91|2490.91|2492.16|2492.16|2490.91|2490.91|0
1606753540000|2020-11-30 16:25:40|2490.74|2490.74|2491.17|2491.17|2491.28|2491.28|2490.74|2490.74|0
1606753550000|2020-11-30 16:25:50|2491.11|2491.11|2490.85|2490.85|2491.11|2491.11|2490.85|2490.85|0
1606753560000|2020-11-30 16:26:00|2490.68|2490.68|2490.75|2490.75|2490.86|2490.86|2490.58|2490.58|0
1606753570000|2020-11-30 16:26:10|2490.58|2490.58|2490.47|2490.47|2490.58|2490.58|2490.07|2490.07|0
1606753580000|2020-11-30 16:26:20|2490.26|2490.26|2490.65|2490.65|2491.11|2491.11|2489.87|2489.87|0
1606753590000|2020-11-30 16:26:30|2490.6|2490.6|2490.35|2490.35|2490.6|2490.6|2490.01|2490.01|0
1606753600000|2020-11-30 16:26:40|2490.31|2490.31|2491.38|2491.38|2491.38|2491.38|2490.14|2490.14|0
1606753610000|2020-11-30 16:26:50|2491.33|2491.33|2491.83|2491.83|2492|2492|2491.25|2491.25|0
1606753620000|2020-11-30 16:27:00|2491.87|2491.87|2491.64|2491.64|2491.87|2491.87|2491.46|2491.46|0
1606753630000|2020-11-30 16:27:10|2491.58|2491.58|2490.89|2490.89|2491.58|2491.58|2490.89|2490.89|0
1606753640000|2020-11-30 16:27:20|2490.88|2490.88|2490.57|2490.57|2490.88|2490.88|2490.19|2490.19|0
1606753650000|2020-11-30 16:27:30|2490.56|2490.56|2491.09|2491.09|2491.09|2491.09|2490.54|2490.54|0
1606753660000|2020-11-30 16:27:40|2490.93|2490.93|2490.43|2490.43|2490.93|2490.93|2490.13|2490.13|0
1606753670000|2020-11-30 16:27:50|2490.45|2490.45|2491.27|2491.27|2491.27|2491.27|2490.42|2490.42|0
1606753680000|2020-11-30 16:28:00|2491.33|2491.33|2490.57|2490.57|2491.33|2491.33|2490.46|2490.46|0
1606753690000|2020-11-30 16:28:10|2490.41|2490.41|2490.13|2490.13|2490.56|2490.56|2490.13|2490.13|0
1606753700000|2020-11-30 16:28:20|2490.07|2490.07|2489.64|2489.64|2490.24|2490.24|2489.51|2489.51|0
1606753710000|2020-11-30 16:28:30|2489.68|2489.68|2489.3|2489.3|2489.68|2489.68|2489.16|2489.16|0
1606753720000|2020-11-30 16:28:40|2489.46|2489.46|2490.91|2490.91|2491.08|2491.08|2489.46|2489.46|0
1606753730000|2020-11-30 16:28:50|2490.97|2490.97|2490.72|2490.72|2491.02|2491.02|2490.69|2490.69|0
1606753740000|2020-11-30 16:29:00|2490.76|2490.76|2490.91|2490.91|2490.96|2490.96|2490.25|2490.25|0
1606753750000|2020-11-30 16:29:10|2490.88|2490.88|2490.39|2490.39|2490.98|2490.98|2490.12|2490.12|0
1606753760000|2020-11-30 16:29:20|2490.38|2490.38|2490.42|2490.42|2491.04|2491.04|2490.03|2490.03|0
1606753770000|2020-11-30 16:29:30|2489.85|2489.85|2488.96|2488.96|2489.93|2489.93|2488.68|2488.68|0
1606753780000|2020-11-30 16:29:40|2489.12|2489.12|2487.94|2487.94|2489.21|2489.21|2487.64|2487.64|0
1606753790000|2020-11-30 16:29:50|2487.59|2487.59|2485.68|2485.68|2487.85|2487.85|2485.29|2485.29|0
1606810500000|2020-12-01 08:15:00|2515.64|2515.64|2513.28|2513.28|2515.68|2515.68|2513.28|2513.28|0
1606810510000|2020-12-01 08:15:10|2513.11|2513.11|2512.82|2512.82|2513.47|2513.47|2512.82|2512.82|0
1606810520000|2020-12-01 08:15:20|2512.19|2512.19|2512.8|2512.8|2512.8|2512.8|2511.39|2511.39|0
1606810530000|2020-12-01 08:15:30|2512.84|2512.84|2513.42|2513.42|2514.46|2514.46|2512.84|2512.84|0
1606810540000|2020-12-01 08:15:40|2513.39|2513.39|2512.08|2512.08|2513.39|2513.39|2511.85|2511.85|0
1606810550000|2020-12-01 08:15:50|2511.91|2511.91|2511.32|2511.32|2512.42|2512.42|2511.05|2511.05|0
1606810560000|2020-12-01 08:16:00|2511.28|2511.28|2512.49|2512.49|2512.49|2512.49|2511.24|2511.24|0
1606810570000|2020-12-01 08:16:10|2512.53|2512.53|2517.12|2517.12|2517.12|2517.12|2512.23|2512.23|0
1606810580000|2020-12-01 08:16:20|2516.83|2516.83|2518.27|2518.27|2518.44|2518.44|2516.66|2516.66|0
1606810590000|2020-12-01 08:16:30|2518.31|2518.31|2516.34|2516.34|2518.55|2518.55|2516.14|2516.14|0
1606810600000|2020-12-01 08:16:40|2516.38|2516.38|2516.17|2516.17|2516.87|2516.87|2516.12|2516.12|0
1606810610000|2020-12-01 08:16:50|2516.67|2516.67|2516|2516|2516.67|2516.67|2515.67|2515.67|0
1606810620000|2020-12-01 08:17:00|2516.29|2516.29|2516.9|2516.9|2517.45|2517.45|2515.97|2515.97|0
1606810630000|2020-12-01 08:17:10|2516.95|2516.95|2516.74|2516.74|2516.95|2516.95|2516.74|2516.74|0
1606810640000|2020-12-01 08:17:20|2516.69|2516.69|2514.96|2514.96|2516.69|2516.69|2514.63|2514.63|0
1606810650000|2020-12-01 08:17:30|2515.13|2515.13|2516.39|2516.39|2516.39|2516.39|2515.13|2515.13|0
1606810660000|2020-12-01 08:17:40|2516.43|2516.43|2520.2|2520.2|2520.54|2520.54|2516.43|2516.43|0
1606810670000|2020-12-01 08:17:50|2519.87|2519.87|2518.26|2518.26|2519.87|2519.87|2518.26|2518.26|0
1606810680000|2020-12-01 08:18:00|2518.22|2518.22|2518.18|2518.18|2518.22|2518.22|2517.6|2517.6|0
1606810690000|2020-12-01 08:18:10|2518.22|2518.22|2518.36|2518.36|2518.36|2518.36|2518.16|2518.16|0
1606810700000|2020-12-01 08:18:20|2517.85|2517.85|2517.87|2517.87|2517.9|2517.9|2517.07|2517.07|0
1606810710000|2020-12-01 08:18:30|2518.2|2518.2|2517.77|2517.77|2518.27|2518.27|2517.77|2517.77|0
1606810720000|2020-12-01 08:18:40|2518.77|2518.77|2518.6|2518.6|2518.77|2518.77|2518.6|2518.6|0
1606810730000|2020-12-01 08:18:50|2518.77|2518.77|2519.14|2519.14|2519.2|2519.2|2518.77|2518.77|0
1606810740000|2020-12-01 08:19:00|2519.31|2519.31|2520.77|2520.77|2520.77|2520.77|2519.3|2519.3|0
1606810750000|2020-12-01 08:19:10|2521.06|2521.06|2521.81|2521.81|2521.81|2521.81|2521.06|2521.06|0
1606810760000|2020-12-01 08:19:20|2521.15|2521.15|2521.29|2521.29|2521.29|2521.29|2520.46|2520.46|0
1606810770000|2020-12-01 08:19:30|2521.66|2521.66|2521.56|2521.56|2522.16|2522.16|2521.56|2521.56|0
1606810780000|2020-12-01 08:19:40|2521.16|2521.16|2522.33|2522.33|2522.33|2522.33|2521.16|2521.16|0
1606810790000|2020-12-01 08:19:50|2522.49|2522.49|2523.99|2523.99|2523.99|2523.99|2522.16|2522.16|0
1606810800000|2020-12-01 08:20:00|2524|2524|2524.54|2524.54|2524.88|2524.88|2523.84|2523.84|0
1606810810000|2020-12-01 08:20:10|2524.52|2524.52|2526.75|2526.75|2526.75|2526.75|2524.5|2524.5|0
1606810820000|2020-12-01 08:20:20|2527.06|2527.06|2527.28|2527.28|2527.28|2527.28|2527.06|2527.06|0
1606810830000|2020-12-01 08:20:30|2527.34|2527.34|2527.48|2527.48|2527.54|2527.54|2527.34|2527.34|0
1606810840000|2020-12-01 08:20:40|2527.49|2527.49|2528.83|2528.83|2528.83|2528.83|2527.49|2527.49|0
1606810850000|2020-12-01 08:20:50|2528.79|2528.79|2529.31|2529.31|2529.31|2529.31|2528.79|2528.79|0
1606810860000|2020-12-01 08:21:00|2529.39|2529.39|2529.08|2529.08|2529.39|2529.39|2528.32|2528.32|0
1606810870000|2020-12-01 08:21:10|2529.24|2529.24|2529.79|2529.79|2529.79|2529.79|2528.96|2528.96|0
1606810880000|2020-12-01 08:21:20|2529.96|2529.96|2529.83|2529.83|2530.33|2530.33|2529.79|2529.79|0
1606810890000|2020-12-01 08:21:30|2529.37|2529.37|2528.89|2528.89|2529.87|2529.87|2528.37|2528.37|0
1606810900000|2020-12-01 08:21:40|2529.12|2529.12|2529.62|2529.62|2529.62|2529.62|2528.83|2528.83|0
1606810910000|2020-12-01 08:21:50|2529.45|2529.45|2529.81|2529.81|2529.91|2529.91|2528.93|2528.93|0
1606810920000|2020-12-01 08:22:00|2529.92|2529.92|2531.36|2531.36|2531.36|2531.36|2529.92|2529.92|0
1606810930000|2020-12-01 08:22:10|2532.31|2532.31|2530|2530|2532.34|2532.34|2529.95|2529.95|0
1606810940000|2020-12-01 08:22:20|2529.78|2529.78|2530.34|2530.34|2530.4|2530.4|2529.67|2529.67|0
1606810950000|2020-12-01 08:22:30|2530.18|2530.18|2530.28|2530.28|2530.28|2530.28|2530.1|2530.1|0
1606810960000|2020-12-01 08:22:40|2529.49|2529.49|2529.49|2529.49|2529.49|2529.49|2528.66|2528.66|0
1606810970000|2020-12-01 08:22:50|2529.66|2529.66|2531.09|2531.09|2531.09|2531.09|2529.49|2529.49|0
1606810980000|2020-12-01 08:23:00|2531.06|2531.06|2530.5|2530.5|2531.06|2531.06|2529.64|2529.64|0
1606810990000|2020-12-01 08:23:10|2530.61|2530.61|2531.22|2531.22|2531.33|2531.33|2530.61|2530.61|0
1606811000000|2020-12-01 08:23:20|2529.81|2529.81|2529.7|2529.7|2531.29|2531.29|2529.7|2529.7|0
1606811010000|2020-12-01 08:23:30|2530.04|2530.04|2530.77|2530.77|2530.77|2530.77|2530.04|2530.04|0
1606811020000|2020-12-01 08:23:40|2530.74|2530.74|2532.52|2532.52|2532.58|2532.58|2530.46|2530.46|0
1606811030000|2020-12-01 08:23:50|2532.35|2532.35|2532.04|2532.04|2532.68|2532.68|2532.04|2532.04|0
1606811040000|2020-12-01 08:24:00|2532.67|2532.67|2533.78|2533.78|2533.78|2533.78|2532.44|2532.44|0
1606811050000|2020-12-01 08:24:10|2534.13|2534.13|2534.86|2534.86|2534.86|2534.86|2533.58|2533.58|0
1606811060000|2020-12-01 08:24:20|2535.36|2535.36|2535.77|2535.77|2535.77|2535.77|2535.02|2535.02|0
1606811070000|2020-12-01 08:24:30|2535.84|2535.84|2536.1|2536.1|2536.14|2536.14|2535.77|2535.77|0
1606811080000|2020-12-01 08:24:40|2536.27|2536.27|2536.88|2536.88|2536.88|2536.88|2536.27|2536.27|0
1606811090000|2020-12-01 08:24:50|2537.05|2537.05|2537.47|2537.47|2537.53|2537.53|2536.88|2536.88|0
1606811100000|2020-12-01 08:25:00|2537.07|2537.07|2537.56|2537.56|2537.57|2537.57|2536.02|2536.02|0
1606811110000|2020-12-01 08:25:10|2537.72|2537.72|2537.02|2537.02|2537.72|2537.72|2536.52|2536.52|0
1606811120000|2020-12-01 08:25:20|2537.52|2537.52|2537.82|2537.82|2537.83|2537.83|2537.37|2537.37|0
1606811130000|2020-12-01 08:25:30|2537.32|2537.32|2537.31|2537.31|2537.32|2537.32|2537.31|2537.31|0
1606811140000|2020-12-01 08:25:40|2536.65|2536.65|2536.98|2536.98|2536.98|2536.98|2536.48|2536.48|0
1606811150000|2020-12-01 08:25:50|2537.15|2537.15|2538.5|2538.5|2538.5|2538.5|2537.15|2537.15|0
1606811160000|2020-12-01 08:26:00|2538.76|2538.76|2539.51|2539.51|2539.88|2539.88|2538.76|2538.76|0
1606811170000|2020-12-01 08:26:10|2539.66|2539.66|2539.94|2539.94|2540.11|2540.11|2539.66|2539.66|0
1606811180000|2020-12-01 08:26:20|2539.92|2539.92|2539.02|2539.02|2539.92|2539.92|2539.02|2539.02|0
1606811190000|2020-12-01 08:26:30|2538.95|2538.95|2538.9|2538.9|2539.14|2539.14|2538.73|2538.73|0
1606811200000|2020-12-01 08:26:40|2539.06|2539.06|2538.89|2538.89|2539.52|2539.52|2538.89|2538.89|0
1606811210000|2020-12-01 08:26:50|2538.93|2538.93|2539.47|2539.47|2539.47|2539.47|2538.93|2538.93|0
1606811220000|2020-12-01 08:27:00|2539.97|2539.97|2541.34|2541.34|2541.34|2541.34|2539.69|2539.69|0
1606811230000|2020-12-01 08:27:10|2541.46|2541.46|2542.43|2542.43|2542.43|2542.43|2540.96|2540.96|0
1606811240000|2020-12-01 08:27:20|2542.26|2542.26|2542.52|2542.52|2542.75|2542.75|2542.19|2542.19|0
1606811250000|2020-12-01 08:27:30|2542.46|2542.46|2542.55|2542.55|2542.71|2542.71|2541.95|2541.95|0
1606811260000|2020-12-01 08:27:40|2542.71|2542.71|2543.74|2543.74|2543.74|2543.74|2542.71|2542.71|0
1606811270000|2020-12-01 08:27:50|2543.77|2543.77|2545.44|2545.44|2545.44|2545.44|2543.77|2543.77|0
1606811280000|2020-12-01 08:28:00|2545.61|2545.61|2545.9|2545.9|2545.9|2545.9|2545.33|2545.33|0
1606811290000|2020-12-01 08:28:10|2545.96|2545.96|2545.73|2545.73|2546.06|2546.06|2545.55|2545.55|0
1606811300000|2020-12-01 08:28:20|2546.06|2546.06|2545.57|2545.57|2546.06|2546.06|2544.22|2544.22|0
1606811310000|2020-12-01 08:28:30|2545.07|2545.07|2545.57|2545.57|2545.57|2545.57|2545.07|2545.07|0
1606811320000|2020-12-01 08:28:40|2546.4|2546.4|2546.49|2546.49|2546.52|2546.52|2546.4|2546.4|0
1606811330000|2020-12-01 08:28:50|2546.66|2546.66|2546.47|2546.47|2546.92|2546.92|2546.47|2546.47|0
1606811340000|2020-12-01 08:29:00|2546.64|2546.64|2547.51|2547.51|2547.94|2547.94|2546.64|2546.64|0
1606811350000|2020-12-01 08:29:10|2547.84|2547.84|2548.01|2548.01|2548.18|2548.18|2547.84|2547.84|0
1606811360000|2020-12-01 08:29:20|2547.67|2547.67|2548.36|2548.36|2548.36|2548.36|2547.44|2547.44|0
1606811370000|2020-12-01 08:29:30|2548.13|2548.13|2548.77|2548.77|2549.11|2549.11|2547.85|2547.85|0
1606811380000|2020-12-01 08:29:40|2549.44|2549.44|2549.98|2549.98|2549.98|2549.98|2549.44|2549.44|0
1606811390000|2020-12-01 08:29:50|2550.48|2550.48|2549.49|2549.49|2550.85|2550.85|2549.25|2549.25|0
1606811400000|2020-12-01 08:30:00|2549.45|2549.45|2548.03|2548.03|2549.45|2549.45|2547.92|2547.92|0
1606811410000|2020-12-01 08:30:10|2547.85|2547.85|2545.5|2545.5|2547.85|2547.85|2545.47|2545.47|0
1606811420000|2020-12-01 08:30:20|2545.67|2545.67|2546.79|2546.79|2546.79|2546.79|2545.6|2545.6|0
1606811430000|2020-12-01 08:30:30|2546.83|2546.83|2547.17|2547.17|2547.19|2547.19|2546.65|2546.65|0
1606811440000|2020-12-01 08:30:40|2547.68|2547.68|2548.93|2548.93|2548.93|2548.93|2547.68|2547.68|0
1606811450000|2020-12-01 08:30:50|2549.04|2549.04|2549.61|2549.61|2549.76|2549.76|2549.03|2549.03|0
1606811460000|2020-12-01 08:31:00|2549.78|2549.78|2550.01|2550.01|2550.12|2550.12|2549.76|2549.76|0
1606811470000|2020-12-01 08:31:10|2550.68|2550.68|2551.01|2551.01|2551.01|2551.01|2550.68|2550.68|0
1606811480000|2020-12-01 08:31:20|2551.1|2551.1|2552.73|2552.73|2552.73|2552.73|2551.1|2551.1|0
1606811490000|2020-12-01 08:31:30|2552.79|2552.79|2552.51|2552.51|2552.91|2552.91|2552.51|2552.51|0
1606811500000|2020-12-01 08:31:40|2552.68|2552.68|2553.49|2553.49|2553.49|2553.49|2552.61|2552.61|0
1606811510000|2020-12-01 08:31:50|2553.66|2553.66|2553.73|2553.73|2553.73|2553.73|2553.55|2553.55|0
1606811520000|2020-12-01 08:32:00|2552.9|2552.9|2550.47|2550.47|2552.9|2552.9|2550.47|2550.47|0
1606811530000|2020-12-01 08:32:10|2550.64|2550.64|2551.84|2551.84|2551.87|2551.87|2550.64|2550.64|0
1606811540000|2020-12-01 08:32:20|2551.1|2551.1|2550.71|2550.71|2551.1|2551.1|2550.03|2550.03|0
1606811550000|2020-12-01 08:32:30|2550.83|2550.83|2551.49|2551.49|2551.49|2551.49|2550.83|2550.83|0
1606811560000|2020-12-01 08:32:40|2551.6|2551.6|2550.86|2550.86|2551.6|2551.6|2550.82|2550.82|0
1606811570000|2020-12-01 08:32:50|2550.75|2550.75|2550.58|2550.58|2550.75|2550.75|2550.58|2550.58|0
1606811580000|2020-12-01 08:33:00|2550.54|2550.54|2551.63|2551.63|2551.63|2551.63|2550.47|2550.47|0
1606811590000|2020-12-01 08:33:10|2551.59|2551.59|2552.13|2552.13|2552.79|2552.79|2551.59|2551.59|0
1606811600000|2020-12-01 08:33:20|2552.02|2552.02|2552.07|2552.07|2552.24|2552.24|2551.74|2551.74|0
1606811610000|2020-12-01 08:33:30|2552.41|2552.41|2553.29|2553.29|2553.75|2553.75|2552.41|2552.41|0
1606811620000|2020-12-01 08:33:40|2553.13|2553.13|2553.24|2553.24|2553.24|2553.24|2553.13|2553.13|0
1606811630000|2020-12-01 08:33:50|2553.41|2553.41|2554.12|2554.12|2554.24|2554.24|2553.41|2553.41|0
1606811640000|2020-12-01 08:34:00|2554.01|2554.01|2555.06|2555.06|2555.06|2555.06|2553.9|2553.9|0
1606811650000|2020-12-01 08:34:10|2555.02|2555.02|2554.84|2554.84|2555.25|2555.25|2554.84|2554.84|0
1606811660000|2020-12-01 08:34:20|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|0
1606811670000|2020-12-01 08:34:30|2555.41|2555.41|2555.97|2555.97|2556.41|2556.41|2554.89|2554.89|0
1606811680000|2020-12-01 08:34:40|2556.05|2556.05|2556.53|2556.53|2556.53|2556.53|2556.05|2556.05|0
1606811690000|2020-12-01 08:34:50|2556.87|2556.87|2557.31|2557.31|2557.31|2557.31|2556.6|2556.6|0
1606811700000|2020-12-01 08:35:00|2557.2|2557.2|2554.52|2554.52|2557.31|2557.31|2554.41|2554.41|0
1606811710000|2020-12-01 08:35:10|2554.98|2554.98|2554.69|2554.69|2555.15|2555.15|2554.69|2554.69|0
1606811720000|2020-12-01 08:35:20|2554.92|2554.92|2554.83|2554.83|2554.92|2554.92|2554.83|2554.83|0
1606811730000|2020-12-01 08:35:30|2554.71|2554.71|2553.91|2553.91|2554.8|2554.8|2553.91|2553.91|0
1606811740000|2020-12-01 08:35:40|2554.08|2554.08|2555.09|2555.09|2555.2|2555.2|2554.08|2554.08|0
1606811750000|2020-12-01 08:35:50|2555.2|2555.2|2556.47|2556.47|2556.47|2556.47|2555.2|2555.2|0
1606811760000|2020-12-01 08:36:00|2556.36|2556.36|2556.13|2556.13|2556.46|2556.46|2556.13|2556.13|0
1606811770000|2020-12-01 08:36:10|2556.29|2556.29|2557.19|2557.19|2557.19|2557.19|2556.29|2556.29|0
1606811780000|2020-12-01 08:36:20|2557.21|2557.21|2557.39|2557.39|2557.39|2557.39|2557.21|2557.21|0
1606811790000|2020-12-01 08:36:30|2557.67|2557.67|2559.32|2559.32|2559.66|2559.66|2557.67|2557.67|0
1606811800000|2020-12-01 08:36:40|2559.44|2559.44|2560.54|2560.54|2560.66|2560.66|2559.38|2559.38|0
1606811810000|2020-12-01 08:36:50|2560.49|2560.49|2561.26|2561.26|2561.26|2561.26|2560.49|2560.49|0
1606811820000|2020-12-01 08:37:00|2561.76|2561.76|2564.39|2564.39|2564.72|2564.72|2561.7|2561.7|0
1606811830000|2020-12-01 08:37:10|2564.45|2564.45|2564.41|2564.41|2564.51|2564.51|2564.08|2564.08|0
1606811840000|2020-12-01 08:37:20|2564.38|2564.38|2563.74|2563.74|2564.71|2564.71|2563.4|2563.4|0
1606811850000|2020-12-01 08:37:30|2563.15|2563.15|2563.49|2563.49|2563.49|2563.49|2562.6|2562.6|0
1606811860000|2020-12-01 08:37:40|2563.82|2563.82|2564.5|2564.5|2564.5|2564.5|2563.82|2563.82|0
1606811870000|2020-12-01 08:37:50|2564.84|2564.84|2565.55|2565.55|2565.91|2565.91|2564.84|2564.84|0
1606811880000|2020-12-01 08:38:00|2565.05|2565.05|2565.56|2565.56|2565.56|2565.56|2564.83|2564.83|0
1606811890000|2020-12-01 08:38:10|2565.55|2565.55|2563.33|2563.33|2565.67|2565.67|2563.33|2563.33|0
1606811900000|2020-12-01 08:38:20|2563.62|2563.62|2564.83|2564.83|2564.83|2564.83|2563.62|2563.62|0
1606811910000|2020-12-01 08:38:30|2564.87|2564.87|2566.04|2566.04|2566.04|2566.04|2564.87|2564.87|0
1606811930000|2020-12-01 08:38:50|2565.99|2565.99|2563.05|2563.05|2566.03|2566.03|2563.05|2563.05|0
1606811940000|2020-12-01 08:39:00|2563.11|2563.11|2563.38|2563.38|2563.38|2563.38|2562.96|2562.96|0
1606811950000|2020-12-01 08:39:10|2563.49|2563.49|2564.26|2564.26|2564.93|2564.93|2563.49|2563.49|0
1606811960000|2020-12-01 08:39:20|2563.81|2563.81|2563.74|2563.74|2563.81|2563.81|2563.42|2563.42|0
1606811970000|2020-12-01 08:39:30|2563.8|2563.8|2566.18|2566.18|2566.18|2566.18|2563.8|2563.8|0
1606811980000|2020-12-01 08:39:40|2566.19|2566.19|2566.11|2566.11|2566.41|2566.41|2566.04|2566.04|0
1606811990000|2020-12-01 08:39:50|2566.34|2566.34|2565.77|2565.77|2566.34|2566.34|2565.77|2565.77|0
1606812000000|2020-12-01 08:40:00|2565.83|2565.83|2566.67|2566.67|2566.67|2566.67|2565.83|2565.83|0
1606812010000|2020-12-01 08:40:10|2566.45|2566.45|2566.5|2566.5|2566.5|2566.5|2566.04|2566.04|0
1606812020000|2020-12-01 08:40:20|2566.56|2566.56|2566.62|2566.62|2566.62|2566.62|2566.32|2566.32|0
1606812030000|2020-12-01 08:40:30|2566.66|2566.66|2566.8|2566.8|2566.8|2566.8|2566.66|2566.66|0
1606812040000|2020-12-01 08:40:40|2566.91|2566.91|2566.9|2566.9|2566.91|2566.91|2566.74|2566.74|0
1606812050000|2020-12-01 08:40:50|2567.4|2567.4|2568.68|2568.68|2568.68|2568.68|2567.4|2567.4|0
1606812060000|2020-12-01 08:41:00|2568.73|2568.73|2568.21|2568.21|2569.02|2569.02|2568.07|2568.07|0
1606812070000|2020-12-01 08:41:10|2568.27|2568.27|2568.57|2568.57|2568.57|2568.57|2568.27|2568.27|0
1606812080000|2020-12-01 08:41:20|2568.9|2568.9|2568.91|2568.91|2569.07|2569.07|2568.9|2568.9|0
1606812090000|2020-12-01 08:41:30|2568.96|2568.96|2569.53|2569.53|2569.69|2569.69|2568.96|2568.96|0
1606812100000|2020-12-01 08:41:40|2569.36|2569.36|2569.25|2569.25|2569.42|2569.42|2568.74|2568.74|0
1606812110000|2020-12-01 08:41:50|2569.13|2569.13|2569.07|2569.07|2569.13|2569.13|2568.8|2568.8|0
1606812120000|2020-12-01 08:42:00|2569.01|2569.01|2569.78|2569.78|2569.95|2569.95|2568.96|2568.96|0
1606812130000|2020-12-01 08:42:10|2569.61|2569.61|2568.3|2568.3|2569.61|2569.61|2568.19|2568.19|0
1606812150000|2020-12-01 08:42:30|2568.13|2568.13|2569.27|2569.27|2569.62|2569.62|2568.13|2568.13|0
1606812160000|2020-12-01 08:42:40|2569.33|2569.33|2569.28|2569.28|2569.44|2569.44|2569.28|2569.28|0
1606812170000|2020-12-01 08:42:50|2569.11|2569.11|2567.92|2567.92|2569.11|2569.11|2567.76|2567.76|0
1606812180000|2020-12-01 08:43:00|2567.75|2567.75|2568.03|2568.03|2568.03|2568.03|2567.74|2567.74|0
1606812190000|2020-12-01 08:43:10|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1606812200000|2020-12-01 08:43:20|2568.05|2568.05|2567.57|2567.57|2568.09|2568.09|2567.57|2567.57|0
1606812210000|2020-12-01 08:43:30|2567.74|2567.74|2567.26|2567.26|2567.79|2567.79|2566.97|2566.97|0
1606812220000|2020-12-01 08:43:40|2567.14|2567.14|2568.71|2568.71|2568.71|2568.71|2567.14|2567.14|0
1606812230000|2020-12-01 08:43:50|2568.76|2568.76|2569.14|2569.14|2569.14|2569.14|2568.68|2568.68|0
1606812240000|2020-12-01 08:44:00|2569.02|2569.02|2568.5|2568.5|2569.06|2569.06|2568.34|2568.34|0
1606812250000|2020-12-01 08:44:10|2568.51|2568.51|2569.24|2569.24|2569.53|2569.53|2568.51|2568.51|0
1606812270000|2020-12-01 08:44:30|2569.2|2569.2|2569.04|2569.04|2570.24|2570.24|2569.04|2569.04|0
1606812280000|2020-12-01 08:44:40|2568.76|2568.76|2568.77|2568.77|2569.02|2569.02|2568.25|2568.25|0
1606812290000|2020-12-01 08:44:50|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|0
1606812300000|2020-12-01 08:45:00|2568.72|2568.72|2568.59|2568.59|2569.34|2569.34|2568.14|2568.14|0
1606812310000|2020-12-01 08:45:10|2569.25|2569.25|2569.45|2569.45|2569.45|2569.45|2569.25|2569.25|0
1606812320000|2020-12-01 08:45:20|2569.46|2569.46|2569.99|2569.99|2570.07|2570.07|2569.46|2569.46|0
1606812330000|2020-12-01 08:45:30|2570.07|2570.07|2568.95|2568.95|2570.07|2570.07|2568.64|2568.64|0
1606812340000|2020-12-01 08:45:40|2568.78|2568.78|2568.76|2568.76|2568.78|2568.78|2568.76|2568.76|0
1606812350000|2020-12-01 08:45:50|2568.18|2568.18|2567.53|2567.53|2568.18|2568.18|2567.47|2567.47|0
1606812360000|2020-12-01 08:46:00|2566.53|2566.53|2565.79|2565.79|2566.56|2566.56|2565.79|2565.79|0
1606812370000|2020-12-01 08:46:10|2566.06|2566.06|2565.02|2565.02|2566.06|2566.06|2565.02|2565.02|0
1606812380000|2020-12-01 08:46:20|2565.36|2565.36|2565.01|2565.01|2565.46|2565.46|2565.01|2565.01|0
1606812390000|2020-12-01 08:46:30|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|0
1606812400000|2020-12-01 08:46:40|2564.79|2564.79|2564.89|2564.89|2564.89|2564.89|2564.66|2564.66|0
1606812410000|2020-12-01 08:46:50|2564.93|2564.93|2567.68|2567.68|2567.84|2567.84|2564.93|2564.93|0
1606812420000|2020-12-01 08:47:00|2567.85|2567.85|2568.45|2568.45|2568.45|2568.45|2567.85|2567.85|0
1606812430000|2020-12-01 08:47:10|2568.95|2568.95|2567.71|2567.71|2568.95|2568.95|2567.71|2567.71|0
1606812440000|2020-12-01 08:47:20|2567.75|2567.75|2567.87|2567.87|2568.04|2568.04|2567.75|2567.75|0
1606812450000|2020-12-01 08:47:30|2568.21|2568.21|2568.37|2568.37|2568.37|2568.37|2568.21|2568.21|0
1606812460000|2020-12-01 08:47:40|2568.49|2568.49|2569.27|2569.27|2569.36|2569.36|2568.49|2568.49|0
1606812470000|2020-12-01 08:47:50|2568.94|2568.94|2568.87|2568.87|2568.94|2568.94|2568.87|2568.87|0
1606812480000|2020-12-01 08:48:00|2568.71|2568.71|2566.95|2566.95|2568.71|2568.71|2566.92|2566.92|0
1606812490000|2020-12-01 08:48:10|2566.83|2566.83|2565.44|2565.44|2566.83|2566.83|2565.44|2565.44|0
1606812500000|2020-12-01 08:48:20|2565.04|2565.04|2562.83|2562.83|2565.04|2565.04|2562.83|2562.83|0
1606812510000|2020-12-01 08:48:30|2562.79|2562.79|2563.37|2563.37|2563.6|2563.6|2562.79|2562.79|0
1606812520000|2020-12-01 08:48:40|2563.43|2563.43|2564|2564|2564|2564|2563.43|2563.43|0
1606812530000|2020-12-01 08:48:50|2564.62|2564.62|2565.1|2565.1|2565.1|2565.1|2564.59|2564.59|0
1606812540000|2020-12-01 08:49:00|2565.12|2565.12|2564.02|2564.02|2565.12|2565.12|2564.02|2564.02|0
1606812550000|2020-12-01 08:49:10|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|0
1606812560000|2020-12-01 08:49:20|2563.94|2563.94|2564.22|2564.22|2564.33|2564.33|2563.94|2563.94|0
1606812570000|2020-12-01 08:49:30|2564.59|2564.59|2564.54|2564.54|2564.69|2564.69|2564.54|2564.54|0
1606812580000|2020-12-01 08:49:40|2564.48|2564.48|2564.17|2564.17|2565|2565|2564.17|2564.17|0
1606812590000|2020-12-01 08:49:50|2564.11|2564.11|2563.46|2563.46|2564.11|2564.11|2563.29|2563.29|0
1606812600000|2020-12-01 08:50:00|2563.41|2563.41|2563|2563|2563.41|2563.41|2562.71|2562.71|0
1606812610000|2020-12-01 08:50:10|2563.05|2563.05|2564.79|2564.79|2564.79|2564.79|2563|2563|0
1606812620000|2020-12-01 08:50:20|2564.88|2564.88|2565.38|2565.38|2565.38|2565.38|2564.88|2564.88|0
1606812640000|2020-12-01 08:50:40|2565.64|2565.64|2566.24|2566.24|2566.24|2566.24|2565.64|2565.64|0
1606812650000|2020-12-01 08:50:50|2566.07|2566.07|2565.26|2565.26|2566.07|2566.07|2565.26|2565.26|0
1606812660000|2020-12-01 08:51:00|2565.28|2565.28|2565.22|2565.22|2565.28|2565.28|2565.22|2565.22|0
1606812670000|2020-12-01 08:51:10|2565.05|2565.05|2565.17|2565.17|2565.17|2565.17|2564.96|2564.96|0
1606812680000|2020-12-01 08:51:20|2565.12|2565.12|2564.17|2564.17|2565.15|2565.15|2564.12|2564.12|0
1606812690000|2020-12-01 08:51:30|2564.06|2564.06|2563.83|2563.83|2564.06|2564.06|2563.83|2563.83|0
1606812700000|2020-12-01 08:51:40|2563.94|2563.94|2564.74|2564.74|2564.74|2564.74|2563.72|2563.72|0
1606812710000|2020-12-01 08:51:50|2564.75|2564.75|2564.16|2564.16|2564.84|2564.84|2564.11|2564.11|0
1606812720000|2020-12-01 08:52:00|2564.2|2564.2|2564.21|2564.21|2564.32|2564.32|2564.2|2564.2|0
1606812730000|2020-12-01 08:52:10|2564.25|2564.25|2564.64|2564.64|2564.64|2564.64|2564.25|2564.25|0
1606812740000|2020-12-01 08:52:20|2564.3|2564.3|2564.3|2564.3|2564.3|2564.3|2564.07|2564.07|0
1606812750000|2020-12-01 08:52:30|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|2564.43|0
1606812760000|2020-12-01 08:52:40|2564.35|2564.35|2564.58|2564.58|2564.58|2564.58|2564.29|2564.29|0
1606812770000|2020-12-01 08:52:50|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|2564.69|0
1606812780000|2020-12-01 08:53:00|2564.58|2564.58|2566.04|2566.04|2566.04|2566.04|2564.23|2564.23|0
1606812790000|2020-12-01 08:53:10|2566.01|2566.01|2567.94|2567.94|2568.06|2568.06|2566.01|2566.01|0
1606812800000|2020-12-01 08:53:20|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1606812810000|2020-12-01 08:53:30|2567.81|2567.81|2566.86|2566.86|2567.87|2567.87|2566.86|2566.86|0
1606812820000|2020-12-01 08:53:40|2566.53|2566.53|2566.71|2566.71|2567.14|2567.14|2566.53|2566.53|0
1606812830000|2020-12-01 08:53:50|2565.88|2565.88|2565.88|2565.88|2565.88|2565.88|2565.88|2565.88|0
1606812840000|2020-12-01 08:54:00|2566.05|2566.05|2565.49|2565.49|2566.05|2566.05|2565.49|2565.49|0
1606812850000|2020-12-01 08:54:10|2565.28|2565.28|2566.04|2566.04|2566.04|2566.04|2565.28|2565.28|0
1606812860000|2020-12-01 08:54:20|2565.92|2565.92|2566.16|2566.16|2567.01|2567.01|2565.92|2565.92|0
1606812870000|2020-12-01 08:54:30|2566.71|2566.71|2566.61|2566.61|2566.8|2566.8|2566.61|2566.61|0
1606812880000|2020-12-01 08:54:40|2566.74|2566.74|2566.35|2566.35|2566.82|2566.82|2566.26|2566.26|0
1606812890000|2020-12-01 08:54:50|2565.83|2565.83|2566.25|2566.25|2566.25|2566.25|2565.4|2565.4|0
1606812900000|2020-12-01 08:55:00|2566.16|2566.16|2565.6|2565.6|2566.16|2566.16|2565.6|2565.6|0
1606812910000|2020-12-01 08:55:10|2565.64|2565.64|2565.77|2565.77|2565.77|2565.77|2565.64|2565.64|0
1606812920000|2020-12-01 08:55:20|2565.99|2565.99|2564.84|2564.84|2566.01|2566.01|2564.51|2564.51|0
1606812930000|2020-12-01 08:55:30|2565.01|2565.01|2565.55|2565.55|2565.83|2565.83|2565.01|2565.01|0
1606812940000|2020-12-01 08:55:40|2565.59|2565.59|2565.89|2565.89|2566.22|2566.22|2565.59|2565.59|0
1606812950000|2020-12-01 08:55:50|2565.05|2565.05|2565.22|2565.22|2565.22|2565.22|2565.01|2565.01|0
1606812960000|2020-12-01 08:56:00|2565.18|2565.18|2563.62|2563.62|2565.18|2565.18|2563.62|2563.62|0
1606812970000|2020-12-01 08:56:10|2563.56|2563.56|2565.52|2565.52|2565.52|2565.52|2563.56|2563.56|0
1606812980000|2020-12-01 08:56:20|2565.56|2565.56|2565.4|2565.4|2565.56|2565.56|2565.06|2565.06|0
1606812990000|2020-12-01 08:56:30|2565.37|2565.37|2564.78|2564.78|2565.37|2565.37|2564.78|2564.78|0
1606813000000|2020-12-01 08:56:40|2564.77|2564.77|2563.81|2563.81|2564.77|2564.77|2563.81|2563.81|0
1606813010000|2020-12-01 08:56:50|2564.14|2564.14|2564.14|2564.14|2564.14|2564.14|2564.14|2564.14|0
1606813020000|2020-12-01 08:57:00|2563.8|2563.8|2561.58|2561.58|2563.8|2563.8|2561.58|2561.58|0
1606813030000|2020-12-01 08:57:10|2561.43|2561.43|2562.39|2562.39|2562.39|2562.39|2561.42|2561.42|0
1606813040000|2020-12-01 08:57:20|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|2562.52|0
1606813050000|2020-12-01 08:57:30|2562.46|2562.46|2561.49|2561.49|2562.46|2562.46|2561.49|2561.49|0
1606813060000|2020-12-01 08:57:40|2562.04|2562.04|2562.67|2562.67|2562.67|2562.67|2562.04|2562.04|0
1606813070000|2020-12-01 08:57:50|2562.84|2562.84|2562.61|2562.61|2562.84|2562.84|2562.61|2562.61|0
1606813080000|2020-12-01 08:58:00|2562.27|2562.27|2560.92|2560.92|2562.27|2562.27|2560.92|2560.92|0
1606813090000|2020-12-01 08:58:10|2560.25|2560.25|2560.51|2560.51|2560.92|2560.92|2560.25|2560.25|0
1606813100000|2020-12-01 08:58:20|2560.05|2560.05|2559.76|2559.76|2560.05|2560.05|2559.68|2559.68|0
1606813110000|2020-12-01 08:58:30|2559.47|2559.47|2558.68|2558.68|2559.47|2559.47|2558.68|2558.68|0
1606813120000|2020-12-01 08:58:40|2558.51|2558.51|2559.02|2559.02|2559.02|2559.02|2558.51|2558.51|0
1606813130000|2020-12-01 08:58:50|2558.52|2558.52|2558.52|2558.52|2558.52|2558.52|2558.52|2558.52|0
1606813140000|2020-12-01 08:59:00|2558.53|2558.53|2558.18|2558.18|2558.53|2558.53|2558.18|2558.18|0
1606813160000|2020-12-01 08:59:20|2558.07|2558.07|2557.77|2557.77|2558.07|2558.07|2557.77|2557.77|0
1606813170000|2020-12-01 08:59:30|2557.54|2557.54|2557.98|2557.98|2557.98|2557.98|2557.54|2557.54|0
1606813180000|2020-12-01 08:59:40|2557.48|2557.48|2557.36|2557.36|2557.52|2557.52|2557.07|2557.07|0
1606813190000|2020-12-01 08:59:50|2557.44|2557.44|2557.67|2557.67|2557.67|2557.67|2557.44|2557.44|0
1606813200000|2020-12-01 09:00:00|2557.44|2557.44|2556.84|2556.84|2557.44|2557.44|2556.78|2556.78|0
1606813210000|2020-12-01 09:00:10|2557.34|2557.34|2557.62|2557.62|2557.62|2557.62|2557.34|2557.34|0
1606813220000|2020-12-01 09:00:20|2557.79|2557.79|2558.76|2558.76|2558.76|2558.76|2557.79|2557.79|0
1606813230000|2020-12-01 09:00:30|2558.81|2558.81|2559.55|2559.55|2559.64|2559.64|2558.81|2558.81|0
1606813240000|2020-12-01 09:00:40|2559.38|2559.38|2559.43|2559.43|2559.52|2559.52|2559.38|2559.38|0
1606813250000|2020-12-01 09:00:50|2559.4|2559.4|2558.91|2558.91|2559.57|2559.57|2558.51|2558.51|0
1606813260000|2020-12-01 09:01:00|2558.97|2558.97|2559.68|2559.68|2559.68|2559.68|2558.74|2558.74|0
1606813270000|2020-12-01 09:01:10|2559.86|2559.86|2561.26|2561.26|2561.26|2561.26|2559.86|2559.86|0
1606813280000|2020-12-01 09:01:20|2561.54|2561.54|2561.88|2561.88|2561.88|2561.88|2561.54|2561.54|0
1606813290000|2020-12-01 09:01:30|2561.48|2561.48|2560.63|2560.63|2561.48|2561.48|2560.63|2560.63|0
1606813300000|2020-12-01 09:01:40|2559.97|2559.97|2559.97|2559.97|2559.97|2559.97|2559.97|2559.97|0
1606813310000|2020-12-01 09:01:50|2559.91|2559.91|2559.97|2559.97|2559.97|2559.97|2559.87|2559.87|0
1606813320000|2020-12-01 09:02:00|2559.86|2559.86|2559.7|2559.7|2559.86|2559.86|2559.7|2559.7|0
1606813330000|2020-12-01 09:02:10|2559.37|2559.37|2559.76|2559.76|2559.76|2559.76|2559.37|2559.37|0
1606813340000|2020-12-01 09:02:20|2559.84|2559.84|2560.22|2560.22|2560.22|2560.22|2559.68|2559.68|0
1606813350000|2020-12-01 09:02:30|2560.55|2560.55|2560.68|2560.68|2560.68|2560.68|2560.51|2560.51|0
1606813370000|2020-12-01 09:02:50|2560.97|2560.97|2562.38|2562.38|2562.38|2562.38|2560.97|2560.97|0
1606813380000|2020-12-01 09:03:00|2562.42|2562.42|2564.08|2564.08|2564.08|2564.08|2562.42|2562.42|0
1606813390000|2020-12-01 09:03:10|2563.97|2563.97|2561.62|2561.62|2563.97|2563.97|2561.55|2561.55|0
1606813410000|2020-12-01 09:03:30|2561.68|2561.68|2562.77|2562.77|2562.77|2562.77|2561.68|2561.68|0
1606813430000|2020-12-01 09:03:50|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|2562.85|0
1606813440000|2020-12-01 09:04:00|2562.86|2562.86|2563.76|2563.76|2563.76|2563.76|2562.86|2562.86|0
1606813450000|2020-12-01 09:04:10|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|0
1606813460000|2020-12-01 09:04:20|2564.65|2564.65|2564.54|2564.54|2564.65|2564.65|2564.38|2564.38|0
1606813470000|2020-12-01 09:04:30|2564.38|2564.38|2564.12|2564.12|2564.46|2564.46|2564.12|2564.12|0
1606813480000|2020-12-01 09:04:40|2563.83|2563.83|2563.3|2563.3|2563.83|2563.83|2562.79|2562.79|0
1606813490000|2020-12-01 09:04:50|2563.33|2563.33|2563.46|2563.46|2564.03|2564.03|2563.31|2563.31|0
1606813510000|2020-12-01 09:05:10|2563.11|2563.11|2563.2|2563.2|2563.2|2563.2|2563.11|2563.11|0
1606813520000|2020-12-01 09:05:20|2563.48|2563.48|2564.21|2564.21|2564.21|2564.21|2563.48|2563.48|0
1606813530000|2020-12-01 09:05:30|2564.54|2564.54|2564.05|2564.05|2564.54|2564.54|2563.88|2563.88|0
1606813540000|2020-12-01 09:05:40|2564.21|2564.21|2565.09|2565.09|2565.09|2565.09|2564.21|2564.21|0
1606813550000|2020-12-01 09:05:50|2565.38|2565.38|2565.35|2565.35|2565.68|2565.68|2565.35|2565.35|0
1606813560000|2020-12-01 09:06:00|2565.31|2565.31|2564.2|2564.2|2565.31|2565.31|2564.2|2564.2|0
1606813570000|2020-12-01 09:06:10|2564.24|2564.24|2562.83|2562.83|2564.24|2564.24|2562.83|2562.83|0
1606813580000|2020-12-01 09:06:20|2562.39|2562.39|2562.01|2562.01|2562.4|2562.4|2562.01|2562.01|0
1606813590000|2020-12-01 09:06:30|2562|2562|2561.96|2561.96|2562.13|2562.13|2561.96|2561.96|0
1606813600000|2020-12-01 09:06:40|2562.29|2562.29|2562.59|2562.59|2562.59|2562.59|2562.29|2562.29|0
1606813610000|2020-12-01 09:06:50|2562.26|2562.26|2560.98|2560.98|2562.4|2562.4|2560.98|2560.98|0
1606813620000|2020-12-01 09:07:00|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|0
1606813630000|2020-12-01 09:07:10|2560.98|2560.98|2561.67|2561.67|2561.67|2561.67|2560.98|2560.98|0
1606813640000|2020-12-01 09:07:20|2562|2562|2562.67|2562.67|2562.67|2562.67|2562|2562|0
1606813650000|2020-12-01 09:07:30|2562.82|2562.82|2563.9|2563.9|2563.9|2563.9|2562.82|2562.82|0
1606813660000|2020-12-01 09:07:40|2563.94|2563.94|2563.03|2563.03|2563.94|2563.94|2563.03|2563.03|0
1606813670000|2020-12-01 09:07:50|2563.19|2563.19|2563.76|2563.76|2563.76|2563.76|2563.19|2563.19|0
1606813680000|2020-12-01 09:08:00|2563.72|2563.72|2563.89|2563.89|2563.89|2563.89|2563.72|2563.72|0
1606813690000|2020-12-01 09:08:10|2563.93|2563.93|2563.93|2563.93|2563.93|2563.93|2563.93|2563.93|0
1606813700000|2020-12-01 09:08:20|2565.83|2565.83|2567.11|2567.11|2567.24|2567.24|2565.83|2565.83|0
1606813710000|2020-12-01 09:08:30|2566.95|2566.95|2567.2|2567.2|2567.2|2567.2|2566.95|2566.95|0
1606813720000|2020-12-01 09:08:40|2567.36|2567.36|2567.76|2567.76|2567.86|2567.86|2567.2|2567.2|0
1606813730000|2020-12-01 09:08:50|2567.59|2567.59|2567.72|2567.72|2567.92|2567.92|2567.43|2567.43|0
1606813740000|2020-12-01 09:09:00|2567.55|2567.55|2567.55|2567.55|2567.94|2567.94|2567.52|2567.52|0
1606813750000|2020-12-01 09:09:10|2567.61|2567.61|2567.98|2567.98|2567.98|2567.98|2567.57|2567.57|0
1606813760000|2020-12-01 09:09:20|2568.01|2568.01|2568.14|2568.14|2568.22|2568.22|2568.01|2568.01|0
1606813770000|2020-12-01 09:09:30|2568.06|2568.06|2567.31|2567.31|2568.06|2568.06|2567.31|2567.31|0
1606813780000|2020-12-01 09:09:40|2567.27|2567.27|2567.65|2567.65|2567.66|2567.66|2567.27|2567.27|0
1606813790000|2020-12-01 09:09:50|2567.82|2567.82|2567.82|2567.82|2567.98|2567.98|2567.82|2567.82|0
1606813800000|2020-12-01 09:10:00|2568.05|2568.05|2568.27|2568.27|2568.27|2568.27|2568.05|2568.05|0
1606813810000|2020-12-01 09:10:10|2568.1|2568.1|2568.21|2568.21|2568.27|2568.27|2568.1|2568.1|0
1606813820000|2020-12-01 09:10:20|2568.38|2568.38|2568.77|2568.77|2569.18|2569.18|2568.38|2568.38|0
1606813830000|2020-12-01 09:10:30|2568.7|2568.7|2568.85|2568.85|2568.85|2568.85|2568.7|2568.7|0
1606813840000|2020-12-01 09:10:40|2569.35|2569.35|2569.64|2569.64|2569.69|2569.69|2569.35|2569.35|0
1606813850000|2020-12-01 09:10:50|2569.85|2569.85|2570.06|2570.06|2570.07|2570.07|2569.85|2569.85|0
1606813860000|2020-12-01 09:11:00|2570.23|2570.23|2570.21|2570.21|2570.23|2570.23|2569.65|2569.65|0
1606813870000|2020-12-01 09:11:10|2570.22|2570.22|2570.72|2570.72|2570.72|2570.72|2570.22|2570.22|0
1606813880000|2020-12-01 09:11:20|2570.76|2570.76|2571.16|2571.16|2571.16|2571.16|2570.7|2570.7|0
1606813890000|2020-12-01 09:11:30|2571.33|2571.33|2572.03|2572.03|2572.03|2572.03|2571.33|2571.33|0
1606813900000|2020-12-01 09:11:40|2572.1|2572.1|2572.44|2572.44|2572.44|2572.44|2572.1|2572.1|0
1606813910000|2020-12-01 09:11:50|2572.48|2572.48|2572.98|2572.98|2573.32|2573.32|2572.48|2572.48|0
1606813920000|2020-12-01 09:12:00|2573.15|2573.15|2572.4|2572.4|2573.15|2573.15|2572.29|2572.29|0
1606813930000|2020-12-01 09:12:10|2572.73|2572.73|2573.28|2573.28|2573.28|2573.28|2572.73|2572.73|0
1606813940000|2020-12-01 09:12:20|2573.45|2573.45|2573.3|2573.3|2573.78|2573.78|2573.23|2573.23|0
1606813960000|2020-12-01 09:12:40|2572.74|2572.74|2572.33|2572.33|2572.74|2572.74|2572.33|2572.33|0
1606813970000|2020-12-01 09:12:50|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|0
1606813980000|2020-12-01 09:13:00|2572.16|2572.16|2571.22|2571.22|2572.16|2572.16|2571.22|2571.22|0
1606813990000|2020-12-01 09:13:10|2571.16|2571.16|2571.53|2571.53|2572.03|2572.03|2571.16|2571.16|0
1606814000000|2020-12-01 09:13:20|2571.59|2571.59|2571.59|2571.59|2571.59|2571.59|2571.59|2571.59|0
1606814010000|2020-12-01 09:13:30|2571.76|2571.76|2571.42|2571.42|2571.76|2571.76|2571.42|2571.42|0
1606814020000|2020-12-01 09:13:40|2571.34|2571.34|2571.05|2571.05|2571.34|2571.34|2570.88|2570.88|0
1606814030000|2020-12-01 09:13:50|2570.71|2570.71|2570.69|2570.69|2570.71|2570.71|2570.58|2570.58|0
1606814040000|2020-12-01 09:14:00|2570.19|2570.19|2570.1|2570.1|2570.19|2570.19|2570.1|2570.1|0
1606814050000|2020-12-01 09:14:10|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|2570.13|2570.13|0
1606814060000|2020-12-01 09:14:20|2570.3|2570.3|2570.12|2570.12|2570.3|2570.3|2570.12|2570.12|0
1606814070000|2020-12-01 09:14:30|2569.59|2569.59|2568.91|2568.91|2569.59|2569.59|2568.91|2568.91|0
1606814080000|2020-12-01 09:14:40|2568.85|2568.85|2568.54|2568.54|2568.87|2568.87|2568.48|2568.48|0
1606814090000|2020-12-01 09:14:50|2568.65|2568.65|2569.43|2569.43|2569.48|2569.48|2568.65|2568.65|0
1606814100000|2020-12-01 09:15:00|2568.77|2568.77|2568.38|2568.38|2568.77|2568.77|2568.26|2568.26|0
1606814110000|2020-12-01 09:15:10|2568.55|2568.55|2568.7|2568.7|2568.87|2568.87|2568.21|2568.21|0
1606814120000|2020-12-01 09:15:20|2568.66|2568.66|2568.75|2568.75|2568.75|2568.75|2568.66|2568.66|0
1606814130000|2020-12-01 09:15:30|2569.08|2569.08|2569.28|2569.28|2569.39|2569.39|2569.08|2569.08|0
1606814140000|2020-12-01 09:15:40|2568.99|2568.99|2568.66|2568.66|2569.16|2569.16|2568.66|2568.66|0
1606814150000|2020-12-01 09:15:50|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|0
1606814160000|2020-12-01 09:16:00|2568.57|2568.57|2568.86|2568.86|2568.86|2568.86|2568.4|2568.4|0
1606814170000|2020-12-01 09:16:10|2569.02|2569.02|2569.22|2569.22|2569.22|2569.22|2568.69|2568.69|0
1606814180000|2020-12-01 09:16:20|2569.24|2569.24|2569.21|2569.21|2569.35|2569.35|2569.21|2569.21|0
1606814190000|2020-12-01 09:16:30|2569.13|2569.13|2569.01|2569.01|2569.13|2569.13|2569.01|2569.01|0
1606814200000|2020-12-01 09:16:40|2569.26|2569.26|2569.13|2569.13|2569.3|2569.3|2569.13|2569.13|0
1606814210000|2020-12-01 09:16:50|2569.17|2569.17|2569.34|2569.34|2569.34|2569.34|2569.17|2569.17|0
1606814220000|2020-12-01 09:17:00|2569.38|2569.38|2569.56|2569.56|2569.56|2569.56|2569.38|2569.38|0
1606814230000|2020-12-01 09:17:10|2569.55|2569.55|2568.69|2568.69|2569.55|2569.55|2568.69|2568.69|0
1606814240000|2020-12-01 09:17:20|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|0
1606814250000|2020-12-01 09:17:30|2568.59|2568.59|2568.54|2568.54|2568.59|2568.59|2568.54|2568.54|0
1606814260000|2020-12-01 09:17:40|2568.04|2568.04|2568.04|2568.04|2568.04|2568.04|2568.04|2568.04|0
1606814270000|2020-12-01 09:17:50|2567.87|2567.87|2565.93|2565.93|2567.87|2567.87|2565.93|2565.93|0
1606814280000|2020-12-01 09:18:00|2565.88|2565.88|2565.71|2565.71|2566.04|2566.04|2565.71|2565.71|0
1606814290000|2020-12-01 09:18:10|2565.6|2565.6|2565.42|2565.42|2565.63|2565.63|2565.42|2565.42|0
1606814300000|2020-12-01 09:18:20|2565.5|2565.5|2564.26|2564.26|2565.56|2565.56|2564.26|2564.26|0
1606814310000|2020-12-01 09:18:30|2564.09|2564.09|2564.26|2564.26|2564.26|2564.26|2564.09|2564.09|0
1606814320000|2020-12-01 09:18:40|2563.76|2563.76|2562.38|2562.38|2563.76|2563.76|2562.38|2562.38|0
1606814330000|2020-12-01 09:18:50|2562.6|2562.6|2561.74|2561.74|2562.6|2562.6|2561.74|2561.74|0
1606814340000|2020-12-01 09:19:00|2561.78|2561.78|2561.61|2561.61|2561.78|2561.78|2561.61|2561.61|0
1606814350000|2020-12-01 09:19:10|2561.78|2561.78|2561.86|2561.86|2561.86|2561.86|2561.61|2561.61|0
1606814360000|2020-12-01 09:19:20|2561.71|2561.71|2561.64|2561.64|2561.71|2561.71|2561.64|2561.64|0
1606814370000|2020-12-01 09:19:30|2560.81|2560.81|2560.85|2560.85|2560.85|2560.85|2560.81|2560.81|0
1606814380000|2020-12-01 09:19:40|2560.12|2560.12|2560.44|2560.44|2560.44|2560.44|2559.79|2559.79|0
1606814390000|2020-12-01 09:19:50|2560.27|2560.27|2560.1|2560.1|2560.27|2560.27|2560.06|2560.06|0
1606814400000|2020-12-01 09:20:00|2559.77|2559.77|2559.68|2559.68|2559.77|2559.77|2559.64|2559.64|0
1606814410000|2020-12-01 09:20:10|2559.67|2559.67|2559.5|2559.5|2559.67|2559.67|2559.33|2559.33|0
1606814420000|2020-12-01 09:20:20|2559.83|2559.83|2559.7|2559.7|2559.83|2559.83|2559.7|2559.7|0
1606814430000|2020-12-01 09:20:30|2559.87|2559.87|2560.89|2560.89|2560.89|2560.89|2559.87|2559.87|0
1606814440000|2020-12-01 09:20:40|2560.98|2560.98|2561.14|2561.14|2561.14|2561.14|2560.64|2560.64|0
1606814450000|2020-12-01 09:20:50|2561.32|2561.32|2561.64|2561.64|2561.64|2561.64|2561.32|2561.32|0
1606814460000|2020-12-01 09:21:00|2561.68|2561.68|2561.34|2561.34|2561.72|2561.72|2561.34|2561.34|0
1606814470000|2020-12-01 09:21:10|2561.3|2561.3|2560.24|2560.24|2561.3|2561.3|2560.24|2560.24|0
1606814480000|2020-12-01 09:21:20|2560.3|2560.3|2561.68|2561.68|2561.68|2561.68|2560.3|2560.3|0
1606814490000|2020-12-01 09:21:30|2561.72|2561.72|2562.23|2562.23|2562.23|2562.23|2561.72|2561.72|0
1606814500000|2020-12-01 09:21:40|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|2562.21|0
1606814510000|2020-12-01 09:21:50|2562.25|2562.25|2562.49|2562.49|2562.49|2562.49|2562.25|2562.25|0
1606814520000|2020-12-01 09:22:00|2562.54|2562.54|2562.82|2562.82|2562.82|2562.82|2562.49|2562.49|0
1606814530000|2020-12-01 09:22:10|2562.86|2562.86|2563.03|2563.03|2563.03|2563.03|2562.86|2562.86|0
1606814540000|2020-12-01 09:22:20|2563.15|2563.15|2563.53|2563.53|2563.53|2563.53|2563.15|2563.15|0
1606814550000|2020-12-01 09:22:30|2563.19|2563.19|2563.33|2563.33|2563.41|2563.41|2562.92|2562.92|0
1606814560000|2020-12-01 09:22:40|2563.37|2563.37|2562.86|2562.86|2563.37|2563.37|2562.86|2562.86|0
1606814570000|2020-12-01 09:22:50|2562.75|2562.75|2562.03|2562.03|2562.75|2562.75|2561.94|2561.94|0
1606814580000|2020-12-01 09:23:00|2561.97|2561.97|2561.87|2561.87|2561.97|2561.97|2561.87|2561.87|0
1606814590000|2020-12-01 09:23:10|2561.93|2561.93|2561.91|2561.91|2562.26|2562.26|2561.91|2561.91|0
1606814600000|2020-12-01 09:23:20|2561.83|2561.83|2561.66|2561.66|2561.83|2561.83|2561.66|2561.66|0
1606814610000|2020-12-01 09:23:30|2561.38|2561.38|2560.58|2560.58|2561.38|2561.38|2560.58|2560.58|0
1606814620000|2020-12-01 09:23:40|2560.25|2560.25|2559.91|2559.91|2560.25|2560.25|2559.91|2559.91|0
1606814630000|2020-12-01 09:23:50|2559.58|2559.58|2559.74|2559.74|2559.74|2559.74|2559.41|2559.41|0
1606814640000|2020-12-01 09:24:00|2559.78|2559.78|2560.67|2560.67|2560.67|2560.67|2559.78|2559.78|0
1606814650000|2020-12-01 09:24:10|2560.54|2560.54|2560.63|2560.63|2560.71|2560.71|2560.54|2560.54|0
1606814660000|2020-12-01 09:24:20|2560.14|2560.14|2560.41|2560.41|2560.41|2560.41|2559.97|2559.97|0
1606814670000|2020-12-01 09:24:30|2560.45|2560.45|2560.54|2560.54|2560.54|2560.54|2560.45|2560.45|0
1606814680000|2020-12-01 09:24:40|2560.62|2560.62|2560.38|2560.38|2560.62|2560.62|2560.38|2560.38|0
1606814690000|2020-12-01 09:24:50|2560.27|2560.27|2559.37|2559.37|2560.27|2560.27|2559.26|2559.26|0
1606814700000|2020-12-01 09:25:00|2559.33|2559.33|2559.27|2559.27|2559.33|2559.33|2558.88|2558.88|0
1606814710000|2020-12-01 09:25:10|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|2559.77|0
1606814720000|2020-12-01 09:25:20|2559.94|2559.94|2560.42|2560.42|2560.58|2560.58|2559.94|2559.94|0
1606814730000|2020-12-01 09:25:30|2560.46|2560.46|2560.46|2560.46|2560.46|2560.46|2560.46|2560.46|0
1606814740000|2020-12-01 09:25:40|2560.5|2560.5|2560.88|2560.88|2560.88|2560.88|2560.5|2560.5|0
1606814750000|2020-12-01 09:25:50|2561.11|2561.11|2562.28|2562.28|2562.28|2562.28|2561.11|2561.11|0
1606814760000|2020-12-01 09:26:00|2561.95|2561.95|2561.85|2561.85|2562.01|2562.01|2561.78|2561.78|0
1606814770000|2020-12-01 09:26:10|2561.89|2561.89|2561.93|2561.93|2561.93|2561.93|2561.89|2561.89|0
1606814780000|2020-12-01 09:26:20|2561.97|2561.97|2562.71|2562.71|2562.71|2562.71|2561.97|2561.97|0
1606814790000|2020-12-01 09:26:30|2562.75|2562.75|2562.89|2562.89|2562.92|2562.92|2562.75|2562.75|0
1606814800000|2020-12-01 09:26:40|2563.04|2563.04|2563.2|2563.2|2563.2|2563.2|2563.04|2563.04|0
1606814810000|2020-12-01 09:26:50|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|0
1606814820000|2020-12-01 09:27:00|2563.39|2563.39|2562.62|2562.62|2563.47|2563.47|2562.62|2562.62|0
1606814830000|2020-12-01 09:27:10|2562.58|2562.58|2562.54|2562.54|2562.6|2562.6|2562.54|2562.54|0
1606814840000|2020-12-01 09:27:20|2562.53|2562.53|2562.52|2562.52|2562.53|2562.53|2562.39|2562.39|0
1606814850000|2020-12-01 09:27:30|2562.57|2562.57|2562.97|2562.97|2563.19|2563.19|2562.57|2562.57|0
1606814860000|2020-12-01 09:27:40|2563.64|2563.64|2565.36|2565.36|2565.36|2565.36|2563.64|2563.64|0
1606814870000|2020-12-01 09:27:50|2565.03|2565.03|2565.26|2565.26|2565.36|2565.36|2565.03|2565.03|0
1606814880000|2020-12-01 09:28:00|2565.03|2565.03|2565.25|2565.25|2565.25|2565.25|2565.03|2565.03|0
1606814890000|2020-12-01 09:28:10|2565.41|2565.41|2564.94|2564.94|2565.41|2565.41|2564.89|2564.89|0
1606814900000|2020-12-01 09:28:20|2564.93|2564.93|2564.47|2564.47|2564.93|2564.93|2564.47|2564.47|0
1606814910000|2020-12-01 09:28:30|2564.64|2564.64|2564.58|2564.58|2564.64|2564.64|2564.58|2564.58|0
1606814920000|2020-12-01 09:28:40|2564.71|2564.71|2565.09|2565.09|2565.09|2565.09|2564.71|2564.71|0
1606814930000|2020-12-01 09:28:50|2565|2565|2565.24|2565.24|2565.24|2565.24|2565|2565|0
1606814940000|2020-12-01 09:29:00|2565.42|2565.42|2566.13|2566.13|2566.13|2566.13|2565.42|2565.42|0
1606814950000|2020-12-01 09:29:10|2566.17|2566.17|2567.01|2567.01|2567.01|2567.01|2566.17|2566.17|0
1606814960000|2020-12-01 09:29:20|2566.72|2566.72|2566.79|2566.79|2567.08|2567.08|2566.72|2566.72|0
1606814970000|2020-12-01 09:29:30|2566.85|2566.85|2566.34|2566.34|2566.85|2566.85|2566.29|2566.29|0
1606814980000|2020-12-01 09:29:40|2566.38|2566.38|2566.25|2566.25|2566.38|2566.38|2566.21|2566.21|0
1606815000000|2020-12-01 09:30:00|2566.26|2566.26|2565.93|2565.93|2566.26|2566.26|2565.7|2565.7|0
1606815010000|2020-12-01 09:30:10|2565.87|2565.87|2565.68|2565.68|2565.88|2565.88|2565.68|2565.68|0
1606815020000|2020-12-01 09:30:20|2565.51|2565.51|2565.18|2565.18|2565.51|2565.51|2565.18|2565.18|0
1606815030000|2020-12-01 09:30:30|2564.68|2564.68|2564.68|2564.68|2564.77|2564.77|2564.51|2564.51|0
1606815040000|2020-12-01 09:30:40|2564.67|2564.67|2564.67|2564.67|2564.67|2564.67|2564.67|2564.67|0
1606815050000|2020-12-01 09:30:50|2564.66|2564.66|2564.54|2564.54|2564.66|2564.66|2564.54|2564.54|0
1606815060000|2020-12-01 09:31:00|2564.39|2564.39|2564.22|2564.22|2564.39|2564.39|2564.22|2564.22|0
1606815070000|2020-12-01 09:31:10|2564.2|2564.2|2561.63|2561.63|2564.2|2564.2|2561.63|2561.63|0
1606815080000|2020-12-01 09:31:20|2561.3|2561.3|2561.13|2561.13|2561.3|2561.3|2561.13|2561.13|0
1606815090000|2020-12-01 09:31:30|2561.07|2561.07|2560.23|2560.23|2561.07|2561.07|2560.23|2560.23|0
1606815100000|2020-12-01 09:31:40|2560.2|2560.2|2560.2|2560.2|2560.2|2560.2|2560.2|2560.2|0
1606815110000|2020-12-01 09:31:50|2560.03|2560.03|2559.86|2559.86|2560.03|2560.03|2559.86|2559.86|0
1606815120000|2020-12-01 09:32:00|2559.55|2559.55|2558.95|2558.95|2559.55|2559.55|2558.62|2558.62|0
1606815130000|2020-12-01 09:32:10|2558.93|2558.93|2558.52|2558.52|2558.93|2558.93|2558.46|2558.46|0
1606815140000|2020-12-01 09:32:20|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|0
1606815150000|2020-12-01 09:32:30|2558.02|2558.02|2558.02|2558.02|2558.02|2558.02|2558.02|2558.02|0
1606815160000|2020-12-01 09:32:40|2558|2558|2557.58|2557.58|2558|2558|2557.58|2557.58|0
1606815170000|2020-12-01 09:32:50|2557.25|2557.25|2556.66|2556.66|2557.25|2557.25|2556.66|2556.66|0
1606815180000|2020-12-01 09:33:00|2556.69|2556.69|2556.45|2556.45|2556.69|2556.69|2556.41|2556.41|0
1606815190000|2020-12-01 09:33:10|2556.37|2556.37|2556.58|2556.58|2556.58|2556.58|2556.37|2556.37|0
1606815200000|2020-12-01 09:33:20|2556.62|2556.62|2556.56|2556.56|2556.62|2556.62|2556.56|2556.56|0
1606815210000|2020-12-01 09:33:30|2556.57|2556.57|2556.46|2556.46|2556.74|2556.74|2556.46|2556.46|0
1606815220000|2020-12-01 09:33:40|2556.4|2556.4|2554.4|2554.4|2556.4|2556.4|2554.4|2554.4|0
1606815230000|2020-12-01 09:33:50|2554.56|2554.56|2554.91|2554.91|2555.08|2555.08|2554.56|2554.56|0
1606815240000|2020-12-01 09:34:00|2555.14|2555.14|2555|2555|2555.14|2555.14|2555|2555|0
1606815250000|2020-12-01 09:34:10|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|0
1606815260000|2020-12-01 09:34:20|2554.56|2554.56|2554.17|2554.17|2554.56|2554.56|2553.93|2553.93|0
1606815270000|2020-12-01 09:34:30|2554.54|2554.54|2555.31|2555.31|2555.31|2555.31|2554.54|2554.54|0
1606815280000|2020-12-01 09:34:40|2555.48|2555.48|2554.85|2554.85|2555.49|2555.49|2554.85|2554.85|0
1606815290000|2020-12-01 09:34:50|2554.82|2554.82|2554.75|2554.75|2554.82|2554.82|2554.75|2554.75|0
1606815300000|2020-12-01 09:35:00|2554.29|2554.29|2554.29|2554.29|2554.29|2554.29|2554.23|2554.23|0
1606815310000|2020-12-01 09:35:10|2554.2|2554.2|2554.78|2554.78|2554.78|2554.78|2554.18|2554.18|0
1606815320000|2020-12-01 09:35:20|2554.82|2554.82|2555.55|2555.55|2555.55|2555.55|2554.82|2554.82|0
1606815330000|2020-12-01 09:35:30|2556.09|2556.09|2555.09|2555.09|2556.09|2556.09|2555.09|2555.09|0
1606815340000|2020-12-01 09:35:40|2554.92|2554.92|2554.58|2554.58|2554.92|2554.92|2554.58|2554.58|0
1606815350000|2020-12-01 09:35:50|2554.62|2554.62|2554.74|2554.74|2554.74|2554.74|2554.62|2554.62|0
1606815360000|2020-12-01 09:36:00|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|0
1606815370000|2020-12-01 09:36:10|2554.27|2554.27|2553.44|2553.44|2554.27|2554.27|2553.44|2553.44|0
1606815380000|2020-12-01 09:36:20|2553.27|2553.27|2553.1|2553.1|2553.27|2553.27|2553.1|2553.1|0
1606815390000|2020-12-01 09:36:30|2553.14|2553.14|2553.95|2553.95|2553.95|2553.95|2553.14|2553.14|0
1606815400000|2020-12-01 09:36:40|2553.9|2553.9|2553.23|2553.23|2553.9|2553.9|2553.23|2553.23|0
1606815410000|2020-12-01 09:36:50|2553.06|2553.06|2552.73|2552.73|2553.06|2553.06|2552.73|2552.73|0
1606815420000|2020-12-01 09:37:00|2552.39|2552.39|2553.44|2553.44|2553.44|2553.44|2552.17|2552.17|0
1606815430000|2020-12-01 09:37:10|2553.15|2553.15|2551.76|2551.76|2553.15|2553.15|2551.76|2551.76|0
1606815440000|2020-12-01 09:37:20|2551.59|2551.59|2550.88|2550.88|2551.76|2551.76|2550.88|2550.88|0
1606815450000|2020-12-01 09:37:30|2550.83|2550.83|2550.88|2550.88|2550.88|2550.88|2550.83|2550.83|0
1606815460000|2020-12-01 09:37:40|2551|2551|2551.68|2551.68|2551.68|2551.68|2551|2551|0
1606815470000|2020-12-01 09:37:50|2551.51|2551.51|2551.51|2551.51|2551.51|2551.51|2551.51|2551.51|0
1606815480000|2020-12-01 09:38:00|2551.53|2551.53|2552.2|2552.2|2552.2|2552.2|2551.48|2551.48|0
1606815490000|2020-12-01 09:38:10|2552.42|2552.42|2553.09|2553.09|2553.26|2553.26|2552.42|2552.42|0
1606815510000|2020-12-01 09:38:30|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|2553.03|0
1606815520000|2020-12-01 09:38:40|2553.09|2553.09|2553.59|2553.59|2553.59|2553.59|2553.09|2553.09|0
1606815530000|2020-12-01 09:38:50|2553.61|2553.61|2554.14|2554.14|2554.19|2554.19|2553.45|2553.45|0
1606815540000|2020-12-01 09:39:00|2554.08|2554.08|2553.15|2553.15|2554.08|2554.08|2553.15|2553.15|0
1606815550000|2020-12-01 09:39:10|2553.27|2553.27|2553.2|2553.2|2553.27|2553.27|2553.08|2553.08|0
1606815560000|2020-12-01 09:39:20|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|0
1606815570000|2020-12-01 09:39:30|2553.2|2553.2|2552.91|2552.91|2553.2|2553.2|2552.91|2552.91|0
1606815580000|2020-12-01 09:39:40|2552.83|2552.83|2552.17|2552.17|2552.83|2552.83|2552.17|2552.17|0
1606815590000|2020-12-01 09:39:50|2552.21|2552.21|2553.36|2553.36|2553.36|2553.36|2552.21|2552.21|0
1606815600000|2020-12-01 09:40:00|2553.47|2553.47|2553.5|2553.5|2553.5|2553.5|2553.42|2553.42|0
1606815620000|2020-12-01 09:40:20|2554.66|2554.66|2553.67|2553.67|2554.66|2554.66|2553.67|2553.67|0
1606815630000|2020-12-01 09:40:30|2554.17|2554.17|2554.46|2554.46|2554.46|2554.46|2554|2554|0
1606815640000|2020-12-01 09:40:40|2554.62|2554.62|2554.81|2554.81|2554.99|2554.99|2554.36|2554.36|0
1606815650000|2020-12-01 09:40:50|2554.98|2554.98|2555.04|2555.04|2555.04|2555.04|2554.98|2554.98|0
1606815660000|2020-12-01 09:41:00|2555.54|2555.54|2554.43|2554.43|2555.54|2555.54|2554.31|2554.31|0
1606815670000|2020-12-01 09:41:10|2553.93|2553.93|2554.54|2554.54|2554.54|2554.54|2553.81|2553.81|0
1606815680000|2020-12-01 09:41:20|2554.31|2554.31|2554.61|2554.61|2554.61|2554.61|2554.31|2554.31|0
1606815690000|2020-12-01 09:41:30|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|0
1606815700000|2020-12-01 09:41:40|2553.94|2553.94|2554.01|2554.01|2554.05|2554.05|2553.94|2553.94|0
1606815710000|2020-12-01 09:41:50|2553.67|2553.67|2553.18|2553.18|2553.67|2553.67|2553.18|2553.18|0
1606815720000|2020-12-01 09:42:00|2553.02|2553.02|2553.77|2553.77|2553.81|2553.81|2553.02|2553.02|0
1606815730000|2020-12-01 09:42:10|2553.94|2553.94|2553.54|2553.54|2553.99|2553.99|2553.53|2553.53|0
1606815740000|2020-12-01 09:42:20|2553.28|2553.28|2552.31|2552.31|2553.28|2553.28|2552.31|2552.31|0
1606815750000|2020-12-01 09:42:30|2552.27|2552.27|2552.13|2552.13|2552.27|2552.27|2552.1|2552.1|0
1606815770000|2020-12-01 09:42:50|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|0
1606815780000|2020-12-01 09:43:00|2552.46|2552.46|2552.79|2552.79|2552.91|2552.91|2552.46|2552.46|0
1606815790000|2020-12-01 09:43:10|2553.13|2553.13|2553.18|2553.18|2553.18|2553.18|2553.13|2553.13|0
1606815800000|2020-12-01 09:43:20|2553.23|2553.23|2553.9|2553.9|2553.9|2553.9|2553.23|2553.23|0
1606815810000|2020-12-01 09:43:30|2554.23|2554.23|2553.97|2553.97|2554.8|2554.8|2553.97|2553.97|0
1606815820000|2020-12-01 09:43:40|2554|2554|2554|2554|2554|2554|2554|2554|0
1606815840000|2020-12-01 09:44:00|2553.94|2553.94|2554.27|2554.27|2554.27|2554.27|2553.94|2553.94|0
1606815850000|2020-12-01 09:44:10|2554.72|2554.72|2554.72|2554.72|2554.72|2554.72|2554.72|2554.72|0
1606815860000|2020-12-01 09:44:20|2554.61|2554.61|2554.27|2554.27|2554.61|2554.61|2554.27|2554.27|0
1606815870000|2020-12-01 09:44:30|2554.22|2554.22|2553.87|2553.87|2554.22|2554.22|2553.87|2553.87|0
1606815880000|2020-12-01 09:44:40|2553.61|2553.61|2553.22|2553.22|2553.78|2553.78|2553.22|2553.22|0
1606815890000|2020-12-01 09:44:50|2552.88|2552.88|2553.33|2553.33|2553.39|2553.39|2552.88|2552.88|0
1606815900000|2020-12-01 09:45:00|2552.99|2552.99|2552.49|2552.49|2552.99|2552.99|2552.16|2552.16|0
1606815910000|2020-12-01 09:45:10|2552.32|2552.32|2552.05|2552.05|2552.44|2552.44|2552.05|2552.05|0
1606815920000|2020-12-01 09:45:20|2552.55|2552.55|2553.69|2553.69|2553.69|2553.69|2552.55|2552.55|0
1606815930000|2020-12-01 09:45:30|2553.63|2553.63|2553.41|2553.41|2553.63|2553.63|2553.41|2553.41|0
1606815940000|2020-12-01 09:45:40|2553.24|2553.24|2553.25|2553.25|2553.25|2553.25|2553.24|2553.24|0
1606815950000|2020-12-01 09:45:50|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|2553.26|0
1606815960000|2020-12-01 09:46:00|2552.93|2552.93|2552.21|2552.21|2552.93|2552.93|2552.04|2552.04|0
1606815970000|2020-12-01 09:46:10|2552.37|2552.37|2552.43|2552.43|2552.43|2552.43|2552.23|2552.23|0
1606815980000|2020-12-01 09:46:20|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1606815990000|2020-12-01 09:46:30|2552.26|2552.26|2552.43|2552.43|2552.43|2552.43|2552.26|2552.26|0
1606816010000|2020-12-01 09:46:50|2552.93|2552.93|2553.34|2553.34|2553.34|2553.34|2552.93|2552.93|0
1606816020000|2020-12-01 09:47:00|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|2553.23|0
1606816030000|2020-12-01 09:47:10|2553.39|2553.39|2554.67|2554.67|2554.71|2554.71|2553.23|2553.23|0
1606816040000|2020-12-01 09:47:20|2554.74|2554.74|2555.47|2555.47|2555.47|2555.47|2554.74|2554.74|0
1606816050000|2020-12-01 09:47:30|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|0
1606816060000|2020-12-01 09:47:40|2555.42|2555.42|2555.35|2555.35|2555.42|2555.42|2555.25|2555.25|0
1606816080000|2020-12-01 09:48:00|2555.38|2555.38|2554.88|2554.88|2555.38|2555.38|2554.88|2554.88|0
1606816090000|2020-12-01 09:48:10|2554.86|2554.86|2552.61|2552.61|2554.86|2554.86|2552.61|2552.61|0
1606816100000|2020-12-01 09:48:20|2552.94|2552.94|2552.85|2552.85|2553.72|2553.72|2552.68|2552.68|0
1606816110000|2020-12-01 09:48:30|2553.01|2553.01|2553.18|2553.18|2553.18|2553.18|2553.01|2553.01|0
1606816120000|2020-12-01 09:48:40|2553.3|2553.3|2553.41|2553.41|2553.41|2553.41|2553.3|2553.3|0
1606816130000|2020-12-01 09:48:50|2553.57|2553.57|2553.8|2553.8|2553.8|2553.8|2553.57|2553.57|0
1606816140000|2020-12-01 09:49:00|2553.46|2553.46|2553.69|2553.69|2553.69|2553.69|2553.46|2553.46|0
1606816150000|2020-12-01 09:49:10|2553.36|2553.36|2554.06|2554.06|2554.06|2554.06|2553.36|2553.36|0
1606816160000|2020-12-01 09:49:20|2554.39|2554.39|2554.5|2554.5|2554.5|2554.5|2554.39|2554.39|0
1606816170000|2020-12-01 09:49:30|2554.46|2554.46|2554.52|2554.52|2554.52|2554.52|2554.46|2554.46|0
1606816190000|2020-12-01 09:49:50|2553.89|2553.89|2553.79|2553.79|2553.89|2553.89|2553.79|2553.79|0
1606816200000|2020-12-01 09:50:00|2553.96|2553.96|2554.48|2554.48|2554.48|2554.48|2553.92|2553.92|0
1606816210000|2020-12-01 09:50:10|2553.92|2553.92|2554.95|2554.95|2555|2555|2553.92|2553.92|0
1606816220000|2020-12-01 09:50:20|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|2555.28|0
1606816240000|2020-12-01 09:50:40|2555.22|2555.22|2554.3|2554.3|2555.22|2555.22|2554.3|2554.3|0
1606816250000|2020-12-01 09:50:50|2554.32|2554.32|2554.16|2554.16|2554.32|2554.32|2554.16|2554.16|0
1606816260000|2020-12-01 09:51:00|2554.1|2554.1|2553.93|2553.93|2554.1|2554.1|2553.93|2553.93|0
1606816270000|2020-12-01 09:51:10|2553.97|2553.97|2554.16|2554.16|2554.2|2554.2|2553.97|2553.97|0
1606816280000|2020-12-01 09:51:20|2554.09|2554.09|2553.24|2553.24|2554.12|2554.12|2553.24|2553.24|0
1606816290000|2020-12-01 09:51:30|2553.3|2553.3|2553.02|2553.02|2553.3|2553.3|2553.02|2553.02|0
1606816300000|2020-12-01 09:51:40|2552.96|2552.96|2552.47|2552.47|2553.1|2553.1|2552.47|2552.47|0
1606816310000|2020-12-01 09:51:50|2552.58|2552.58|2554.13|2554.13|2554.13|2554.13|2552.58|2552.58|0
1606816320000|2020-12-01 09:52:00|2553.9|2553.9|2553.96|2553.96|2554.01|2554.01|2553.9|2553.9|0
1606816340000|2020-12-01 09:52:20|2554.36|2554.36|2554.91|2554.91|2554.91|2554.91|2554.36|2554.36|0
1606816350000|2020-12-01 09:52:30|2555.14|2555.14|2555.39|2555.39|2555.39|2555.39|2555.14|2555.14|0
1606816370000|2020-12-01 09:52:50|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|0
1606816380000|2020-12-01 09:53:00|2555.5|2555.5|2555.29|2555.29|2555.5|2555.5|2555.29|2555.29|0
1606816390000|2020-12-01 09:53:10|2555.12|2555.12|2554.75|2554.75|2555.12|2555.12|2554.75|2554.75|0
1606816400000|2020-12-01 09:53:20|2554.58|2554.58|2554.46|2554.46|2554.58|2554.58|2554.41|2554.41|0
1606816410000|2020-12-01 09:53:30|2554.43|2554.43|2555.39|2555.39|2555.39|2555.39|2554.43|2554.43|0
1606816430000|2020-12-01 09:53:50|2555.38|2555.38|2555.63|2555.63|2555.63|2555.63|2555.38|2555.38|0
1606816440000|2020-12-01 09:54:00|2555.46|2555.46|2554.86|2554.86|2555.75|2555.75|2554.86|2554.86|0
1606816450000|2020-12-01 09:54:10|2554.91|2554.91|2554.87|2554.87|2554.91|2554.91|2554.81|2554.81|0
1606816460000|2020-12-01 09:54:20|2554.96|2554.96|2555.45|2555.45|2555.45|2555.45|2554.96|2554.96|0
1606816480000|2020-12-01 09:54:40|2555.42|2555.42|2554.06|2554.06|2555.42|2555.42|2554.06|2554.06|0
1606816490000|2020-12-01 09:54:50|2554.03|2554.03|2554.88|2554.88|2554.88|2554.88|2554.03|2554.03|0
1606816500000|2020-12-01 09:55:00|2554.66|2554.66|2554.94|2554.94|2554.94|2554.94|2554.66|2554.66|0
1606816510000|2020-12-01 09:55:10|2554.77|2554.77|2554.88|2554.88|2554.88|2554.88|2554.77|2554.77|0
1606816530000|2020-12-01 09:55:30|2554.84|2554.84|2554.75|2554.75|2554.84|2554.84|2554.47|2554.47|0
1606816540000|2020-12-01 09:55:40|2554.87|2554.87|2555.19|2555.19|2555.19|2555.19|2554.87|2554.87|0
1606816550000|2020-12-01 09:55:50|2555.31|2555.31|2555.39|2555.39|2555.39|2555.39|2555.31|2555.31|0
1606816560000|2020-12-01 09:56:00|2555.22|2555.22|2555.58|2555.58|2555.58|2555.58|2555.22|2555.22|0
1606816570000|2020-12-01 09:56:10|2555.66|2555.66|2556.28|2556.28|2556.28|2556.28|2555.66|2555.66|0
1606816580000|2020-12-01 09:56:20|2556.11|2556.11|2555.68|2555.68|2556.11|2556.11|2555.68|2555.68|0
1606816590000|2020-12-01 09:56:30|2555.51|2555.51|2555.34|2555.34|2555.51|2555.51|2555.22|2555.22|0
1606816600000|2020-12-01 09:56:40|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|0
1606816610000|2020-12-01 09:56:50|2555.36|2555.36|2554.8|2554.8|2555.36|2555.36|2554.8|2554.8|0
1606816620000|2020-12-01 09:57:00|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|0
1606816630000|2020-12-01 09:57:10|2555.15|2555.15|2555.27|2555.27|2555.27|2555.27|2555.15|2555.15|0
1606816640000|2020-12-01 09:57:20|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|2555.31|0
1606816650000|2020-12-01 09:57:30|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|0
1606816660000|2020-12-01 09:57:40|2555.79|2555.79|2556|2556|2556|2556|2555.61|2555.61|0
1606816670000|2020-12-01 09:57:50|2556.06|2556.06|2556.02|2556.02|2556.06|2556.06|2556|2556|0
1606816680000|2020-12-01 09:58:00|2556.07|2556.07|2555.96|2555.96|2556.07|2556.07|2555.96|2555.96|0
1606816690000|2020-12-01 09:58:10|2555.9|2555.9|2555.9|2555.9|2555.96|2555.96|2555.85|2555.85|0
1606816700000|2020-12-01 09:58:20|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|2555.86|0
1606816710000|2020-12-01 09:58:30|2555.47|2555.47|2555.01|2555.01|2555.47|2555.47|2554.84|2554.84|0
1606816720000|2020-12-01 09:58:40|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|2554.92|0
1606816730000|2020-12-01 09:58:50|2555.05|2555.05|2555.1|2555.1|2555.21|2555.21|2554.93|2554.93|0
1606816740000|2020-12-01 09:59:00|2555.04|2555.04|2554.98|2554.98|2555.04|2555.04|2554.98|2554.98|0
1606816750000|2020-12-01 09:59:10|2554.94|2554.94|2555.09|2555.09|2555.09|2555.09|2554.86|2554.86|0
1606816760000|2020-12-01 09:59:20|2554.53|2554.53|2554.42|2554.42|2554.53|2554.53|2554.42|2554.42|0
1606816770000|2020-12-01 09:59:30|2554.26|2554.26|2554.05|2554.05|2554.26|2554.26|2553.92|2553.92|0
1606816780000|2020-12-01 09:59:40|2554.01|2554.01|2553.92|2553.92|2554.01|2554.01|2553.92|2553.92|0
1606816790000|2020-12-01 09:59:50|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|0
1606816810000|2020-12-01 10:00:10|2554.08|2554.08|2555.64|2555.64|2555.7|2555.7|2554.08|2554.08|0
1606816820000|2020-12-01 10:00:20|2555.59|2555.59|2555.49|2555.49|2555.59|2555.59|2555.49|2555.49|0
1606816830000|2020-12-01 10:00:30|2555.32|2555.32|2555.6|2555.6|2555.6|2555.6|2555.21|2555.21|0
1606816840000|2020-12-01 10:00:40|2555.65|2555.65|2555.76|2555.76|2555.76|2555.76|2555.65|2555.65|0
1606816850000|2020-12-01 10:00:50|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|2555.71|0
1606816860000|2020-12-01 10:01:00|2555.82|2555.82|2557.77|2557.77|2557.77|2557.77|2555.82|2555.82|0
1606816870000|2020-12-01 10:01:10|2557.73|2557.73|2557.65|2557.65|2557.73|2557.73|2557.65|2557.65|0
1606816890000|2020-12-01 10:01:30|2557.82|2557.82|2557.43|2557.43|2557.92|2557.92|2557.43|2557.43|0
1606816900000|2020-12-01 10:01:40|2557.77|2557.77|2557.78|2557.78|2557.78|2557.78|2557.77|2557.77|0
1606816910000|2020-12-01 10:01:50|2557.73|2557.73|2557.2|2557.2|2557.73|2557.73|2557.2|2557.2|0
1606816940000|2020-12-01 10:02:20|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|0
1606816950000|2020-12-01 10:02:30|2557.23|2557.23|2556.57|2556.57|2557.23|2557.23|2556.57|2556.57|0
1606816960000|2020-12-01 10:02:40|2556.58|2556.58|2556.81|2556.81|2556.81|2556.81|2556.58|2556.58|0
1606816970000|2020-12-01 10:02:50|2556.9|2556.9|2555.87|2555.87|2556.9|2556.9|2555.87|2555.87|0
1606816980000|2020-12-01 10:03:00|2555.79|2555.79|2555.99|2555.99|2555.99|2555.99|2555.52|2555.52|0
1606816990000|2020-12-01 10:03:10|2555.93|2555.93|2556.67|2556.67|2556.67|2556.67|2555.93|2555.93|0
1606817000000|2020-12-01 10:03:20|2557.07|2557.07|2558.82|2558.82|2558.86|2558.86|2557.07|2557.07|0
1606817010000|2020-12-01 10:03:30|2558.86|2558.86|2559.04|2559.04|2559.04|2559.04|2558.86|2558.86|0
1606817020000|2020-12-01 10:03:40|2559.15|2559.15|2559.32|2559.32|2559.32|2559.32|2559.15|2559.15|0
1606817030000|2020-12-01 10:03:50|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|2559.36|0
1606817040000|2020-12-01 10:04:00|2559.52|2559.52|2559.53|2559.53|2559.53|2559.53|2559.52|2559.52|0
1606817050000|2020-12-01 10:04:10|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|0
1606817070000|2020-12-01 10:04:30|2558.95|2558.95|2558.68|2558.68|2558.95|2558.95|2558.63|2558.63|0
1606817080000|2020-12-01 10:04:40|2558.56|2558.56|2558.43|2558.43|2558.59|2558.59|2558.43|2558.43|0
1606817090000|2020-12-01 10:04:50|2558.59|2558.59|2558.7|2558.7|2558.7|2558.7|2558.48|2558.48|0
1606817100000|2020-12-01 10:05:00|2558.86|2558.86|2558.73|2558.73|2558.9|2558.9|2558.73|2558.73|0
1606817110000|2020-12-01 10:05:10|2558.67|2558.67|2558.56|2558.56|2558.67|2558.67|2558.56|2558.56|0
1606817120000|2020-12-01 10:05:20|2558.52|2558.52|2558.5|2558.5|2558.56|2558.56|2558.48|2558.48|0
1606817130000|2020-12-01 10:05:30|2558.43|2558.43|2558.6|2558.6|2558.6|2558.6|2558.43|2558.43|0
1606817140000|2020-12-01 10:05:40|2558.61|2558.61|2558.98|2558.98|2559.11|2559.11|2558.61|2558.61|0
1606817150000|2020-12-01 10:05:50|2559.14|2559.14|2559.28|2559.28|2559.28|2559.28|2559.14|2559.14|0
1606817160000|2020-12-01 10:06:00|2559.36|2559.36|2559.96|2559.96|2560.3|2560.3|2559.36|2559.36|0
1606817170000|2020-12-01 10:06:10|2560.09|2560.09|2561.14|2561.14|2561.14|2561.14|2560.09|2560.09|0
1606817180000|2020-12-01 10:06:20|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1606817190000|2020-12-01 10:06:30|2561.13|2561.13|2561.14|2561.14|2561.14|2561.14|2561.13|2561.13|0
1606817200000|2020-12-01 10:06:40|2560.98|2560.98|2561.14|2561.14|2561.14|2561.14|2560.81|2560.81|0
1606817220000|2020-12-01 10:07:00|2560.81|2560.81|2561.65|2561.65|2561.65|2561.65|2560.81|2560.81|0
1606817230000|2020-12-01 10:07:10|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|0
1606817240000|2020-12-01 10:07:20|2562.04|2562.04|2562.01|2562.01|2562.07|2562.07|2561.99|2561.99|0
1606817260000|2020-12-01 10:07:40|2561.85|2561.85|2562.03|2562.03|2562.18|2562.18|2561.85|2561.85|0
1606817270000|2020-12-01 10:07:50|2561.99|2561.99|2562.65|2562.65|2562.65|2562.65|2561.99|2561.99|0
1606817280000|2020-12-01 10:08:00|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|2562.7|0
1606817300000|2020-12-01 10:08:20|2562.75|2562.75|2562.64|2562.64|2562.75|2562.75|2562.53|2562.53|0
1606817320000|2020-12-01 10:08:40|2562.81|2562.81|2563.31|2563.31|2563.31|2563.31|2562.81|2562.81|0
1606817330000|2020-12-01 10:08:50|2563.25|2563.25|2563.28|2563.28|2563.28|2563.28|2563.25|2563.25|0
1606817340000|2020-12-01 10:09:00|2563.29|2563.29|2563.25|2563.25|2563.29|2563.29|2563.09|2563.09|0
1606817350000|2020-12-01 10:09:10|2563.26|2563.26|2562.77|2562.77|2563.26|2563.26|2562.76|2562.76|0
1606817360000|2020-12-01 10:09:20|2562.83|2562.83|2562.94|2562.94|2562.94|2562.94|2562.83|2562.83|0
1606817390000|2020-12-01 10:09:50|2562.88|2562.88|2562.48|2562.48|2562.88|2562.88|2562.48|2562.48|0
1606817400000|2020-12-01 10:10:00|2562.43|2562.43|2561.11|2561.11|2562.43|2562.43|2561|2561|0
1606817410000|2020-12-01 10:10:10|2561.07|2561.07|2561.03|2561.03|2561.07|2561.07|2560.9|2560.9|0
1606817420000|2020-12-01 10:10:20|2561.02|2561.02|2561.08|2561.08|2561.23|2561.23|2560.85|2560.85|0
1606817430000|2020-12-01 10:10:30|2561.07|2561.07|2561.18|2561.18|2561.18|2561.18|2561.07|2561.07|0
1606817450000|2020-12-01 10:10:50|2561.12|2561.12|2561.05|2561.05|2561.12|2561.12|2561.05|2561.05|0
1606817460000|2020-12-01 10:11:00|2560.88|2560.88|2560.8|2560.8|2560.88|2560.88|2560.8|2560.8|0
1606817470000|2020-12-01 10:11:10|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|2560.69|0
1606817480000|2020-12-01 10:11:20|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|0
1606817490000|2020-12-01 10:11:30|2560.24|2560.24|2560.52|2560.52|2560.52|2560.52|2560.24|2560.24|0
1606817500000|2020-12-01 10:11:40|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|0
1606817510000|2020-12-01 10:11:50|2560.76|2560.76|2560.76|2560.76|2560.76|2560.76|2560.76|2560.76|0
1606817520000|2020-12-01 10:12:00|2560.93|2560.93|2560.64|2560.64|2560.99|2560.99|2560.64|2560.64|0
1606817530000|2020-12-01 10:12:10|2560.6|2560.6|2559.47|2559.47|2560.6|2560.6|2559.47|2559.47|0
1606817550000|2020-12-01 10:12:30|2559.3|2559.3|2559.24|2559.24|2559.3|2559.3|2559.24|2559.24|0
1606817560000|2020-12-01 10:12:40|2559.27|2559.27|2559.1|2559.1|2559.44|2559.44|2559.1|2559.1|0
1606817570000|2020-12-01 10:12:50|2559.09|2559.09|2558.93|2558.93|2559.09|2559.09|2558.93|2558.93|0
1606817580000|2020-12-01 10:13:00|2558.87|2558.87|2558.88|2558.88|2558.88|2558.88|2558.87|2558.87|0
1606817590000|2020-12-01 10:13:10|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|0
1606817600000|2020-12-01 10:13:20|2558.72|2558.72|2558.22|2558.22|2558.72|2558.72|2558.22|2558.22|0
1606817610000|2020-12-01 10:13:30|2558.14|2558.14|2557.97|2557.97|2558.14|2558.14|2557.97|2557.97|0
1606817620000|2020-12-01 10:13:40|2557.91|2557.91|2558.13|2558.13|2558.3|2558.3|2557.91|2557.91|0
1606817640000|2020-12-01 10:14:00|2558.21|2558.21|2558.33|2558.33|2558.41|2558.41|2558.21|2558.21|0
1606817650000|2020-12-01 10:14:10|2558.41|2558.41|2558.66|2558.66|2558.66|2558.66|2558.41|2558.41|0
1606817660000|2020-12-01 10:14:20|2558.83|2558.83|2558.66|2558.66|2558.83|2558.83|2558.66|2558.66|0
1606817670000|2020-12-01 10:14:30|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|0
1606817680000|2020-12-01 10:14:40|2558.82|2558.82|2558.82|2558.82|2558.82|2558.82|2558.82|2558.82|0
1606817690000|2020-12-01 10:14:50|2558.76|2558.76|2560.13|2560.13|2560.13|2560.13|2558.76|2558.76|0
1606817700000|2020-12-01 10:15:00|2560.19|2560.19|2560.52|2560.52|2560.52|2560.52|2560.19|2560.19|0
1606817710000|2020-12-01 10:15:10|2560.02|2560.02|2560.41|2560.41|2560.41|2560.41|2560.02|2560.02|0
1606817720000|2020-12-01 10:15:20|2560.47|2560.47|2560.08|2560.08|2560.47|2560.47|2560.08|2560.08|0
1606817730000|2020-12-01 10:15:30|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|0
1606817740000|2020-12-01 10:15:40|2559.69|2559.69|2559.52|2559.52|2559.69|2559.69|2559.52|2559.52|0
1606817750000|2020-12-01 10:15:50|2559.48|2559.48|2559.96|2559.96|2559.96|2559.96|2559.48|2559.48|0
1606817760000|2020-12-01 10:16:00|2560.01|2560.01|2560.08|2560.08|2560.09|2560.09|2560.01|2560.01|0
1606817770000|2020-12-01 10:16:10|2560.14|2560.14|2560.69|2560.69|2560.73|2560.73|2560.14|2560.14|0
1606817780000|2020-12-01 10:16:20|2560.7|2560.7|2560.72|2560.72|2560.72|2560.72|2560.7|2560.7|0
1606817790000|2020-12-01 10:16:30|2560.83|2560.83|2561|2561|2561|2561|2560.83|2560.83|0
1606817800000|2020-12-01 10:16:40|2561.17|2561.17|2561.11|2561.11|2561.17|2561.17|2561.11|2561.11|0
1606817810000|2020-12-01 10:16:50|2561.44|2561.44|2562.47|2562.47|2562.47|2562.47|2561.44|2561.44|0
1606817820000|2020-12-01 10:17:00|2562.64|2562.64|2564.41|2564.41|2564.41|2564.41|2562.64|2562.64|0
1606817830000|2020-12-01 10:17:10|2564.25|2564.25|2564.32|2564.32|2564.32|2564.32|2564.25|2564.25|0
1606817840000|2020-12-01 10:17:20|2563.9|2563.9|2564.07|2564.07|2564.07|2564.07|2563.9|2563.9|0
1606817850000|2020-12-01 10:17:30|2564.11|2564.11|2564.15|2564.15|2564.15|2564.15|2564.11|2564.11|0
1606817860000|2020-12-01 10:17:40|2564.27|2564.27|2563.93|2563.93|2564.27|2564.27|2563.77|2563.77|0
1606817880000|2020-12-01 10:18:00|2563.77|2563.77|2563.78|2563.78|2563.94|2563.94|2563.77|2563.77|0
1606817890000|2020-12-01 10:18:10|2563.62|2563.62|2564.18|2564.18|2564.18|2564.18|2563.62|2563.62|0
1606817900000|2020-12-01 10:18:20|2564.12|2564.12|2564.48|2564.48|2564.48|2564.48|2564.12|2564.12|0
1606817910000|2020-12-01 10:18:30|2564.52|2564.52|2564.35|2564.35|2564.52|2564.52|2564.35|2564.35|0
1606817920000|2020-12-01 10:18:40|2564.29|2564.29|2563.82|2563.82|2564.29|2564.29|2563.82|2563.82|0
1606817930000|2020-12-01 10:18:50|2563.65|2563.65|2563.04|2563.04|2563.65|2563.65|2563.04|2563.04|0
1606817940000|2020-12-01 10:19:00|2562.93|2562.93|2562.31|2562.31|2562.93|2562.93|2562.31|2562.31|0
1606817950000|2020-12-01 10:19:10|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|0
1606817960000|2020-12-01 10:19:20|2562.26|2562.26|2562.26|2562.26|2562.26|2562.26|2562.26|2562.26|0
1606817970000|2020-12-01 10:19:30|2562.32|2562.32|2562.42|2562.42|2562.65|2562.65|2562.32|2562.32|0
1606817980000|2020-12-01 10:19:40|2562.48|2562.48|2562.44|2562.44|2562.48|2562.48|2562.44|2562.44|0
1606817990000|2020-12-01 10:19:50|2562.55|2562.55|2562.55|2562.55|2562.55|2562.55|2562.5|2562.5|0
1606818000000|2020-12-01 10:20:00|2562.39|2562.39|2562.76|2562.76|2562.95|2562.95|2562.39|2562.39|0
1606818010000|2020-12-01 10:20:10|2562.7|2562.7|2563.1|2563.1|2563.1|2563.1|2562.7|2562.7|0
1606818020000|2020-12-01 10:20:20|2563.14|2563.14|2563.14|2563.14|2563.14|2563.14|2563.14|2563.14|0
1606818030000|2020-12-01 10:20:30|2563.31|2563.31|2563.03|2563.03|2563.31|2563.31|2563.03|2563.03|0
1606818040000|2020-12-01 10:20:40|2563.05|2563.05|2562.93|2562.93|2563.05|2563.05|2562.93|2562.93|0
1606818050000|2020-12-01 10:20:50|2562.89|2562.89|2564.08|2564.08|2564.08|2564.08|2562.89|2562.89|0
1606818060000|2020-12-01 10:21:00|2564.59|2564.59|2564.82|2564.82|2564.82|2564.82|2564.59|2564.59|0
1606818070000|2020-12-01 10:21:10|2564.65|2564.65|2564.45|2564.45|2564.65|2564.65|2564.41|2564.41|0
1606818080000|2020-12-01 10:21:20|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|2564.28|0
1606818090000|2020-12-01 10:21:30|2563.95|2563.95|2563.87|2563.87|2563.95|2563.95|2563.87|2563.87|0
1606818100000|2020-12-01 10:21:40|2563.7|2563.7|2563.76|2563.76|2563.87|2563.87|2563.7|2563.7|0
1606818110000|2020-12-01 10:21:50|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|0
1606818120000|2020-12-01 10:22:00|2563.55|2563.55|2563.53|2563.53|2563.76|2563.76|2563.53|2563.53|0
1606818140000|2020-12-01 10:22:20|2563.64|2563.64|2563.87|2563.87|2563.87|2563.87|2563.64|2563.64|0
1606818150000|2020-12-01 10:22:30|2564.03|2564.03|2563.81|2563.81|2564.03|2564.03|2563.81|2563.81|0
1606818160000|2020-12-01 10:22:40|2563.64|2563.64|2563.87|2563.87|2563.87|2563.87|2563.64|2563.64|0
1606818170000|2020-12-01 10:22:50|2563.8|2563.8|2563.8|2563.8|2563.8|2563.8|2563.8|2563.8|0
1606818180000|2020-12-01 10:23:00|2563.68|2563.68|2563.85|2563.85|2563.85|2563.85|2563.63|2563.63|0
1606818190000|2020-12-01 10:23:10|2563.96|2563.96|2563.27|2563.27|2563.96|2563.96|2563.27|2563.27|0
1606818200000|2020-12-01 10:23:20|2563.32|2563.32|2563.45|2563.45|2563.45|2563.45|2563.32|2563.32|0
1606818210000|2020-12-01 10:23:30|2563.44|2563.44|2563.48|2563.48|2563.48|2563.48|2563.44|2563.44|0
1606818220000|2020-12-01 10:23:40|2564.15|2564.15|2564.15|2564.15|2564.15|2564.15|2564.15|2564.15|0
1606818230000|2020-12-01 10:23:50|2564.26|2564.26|2564.06|2564.06|2564.26|2564.26|2564.06|2564.06|0
1606818240000|2020-12-01 10:24:00|2564.1|2564.1|2564.09|2564.09|2564.1|2564.1|2563.93|2563.93|0
1606818250000|2020-12-01 10:24:10|2564.05|2564.05|2563.77|2563.77|2564.05|2564.05|2563.77|2563.77|0
1606818260000|2020-12-01 10:24:20|2563.66|2563.66|2563.4|2563.4|2563.66|2563.66|2563.4|2563.4|0
1606818270000|2020-12-01 10:24:30|2563.23|2563.23|2562.97|2562.97|2563.23|2563.23|2562.81|2562.81|0
1606818280000|2020-12-01 10:24:40|2563.09|2563.09|2562.81|2562.81|2563.09|2563.09|2562.75|2562.75|0
1606818290000|2020-12-01 10:24:50|2562.77|2562.77|2562.65|2562.65|2562.77|2562.77|2562.65|2562.65|0
1606818300000|2020-12-01 10:25:00|2562.48|2562.48|2562.41|2562.41|2562.48|2562.48|2562.41|2562.41|0
1606818310000|2020-12-01 10:25:10|2562.2|2562.2|2562.2|2562.2|2562.2|2562.2|2562.2|2562.2|0
1606818320000|2020-12-01 10:25:20|2562.03|2562.03|2562.41|2562.41|2562.41|2562.41|2562.03|2562.03|0
1606818330000|2020-12-01 10:25:30|2562.45|2562.45|2562.37|2562.37|2562.45|2562.45|2562.37|2562.37|0
1606818340000|2020-12-01 10:25:40|2562.09|2562.09|2561.66|2561.66|2562.09|2562.09|2561.66|2561.66|0
1606818360000|2020-12-01 10:26:00|2561.6|2561.6|2561.55|2561.55|2561.6|2561.6|2561.55|2561.55|0
1606818370000|2020-12-01 10:26:10|2561.66|2561.66|2561.91|2561.91|2561.99|2561.99|2561.66|2561.66|0
1606818410000|2020-12-01 10:26:50|2561.69|2561.69|2561.69|2561.69|2561.69|2561.69|2561.69|2561.69|0
1606818420000|2020-12-01 10:27:00|2561.63|2561.63|2561.12|2561.12|2561.63|2561.63|2561.11|2561.11|0
1606818430000|2020-12-01 10:27:10|2560.88|2560.88|2560.71|2560.71|2560.88|2560.88|2560.71|2560.71|0
1606818440000|2020-12-01 10:27:20|2560.92|2560.92|2560.86|2560.86|2561.05|2561.05|2560.86|2560.86|0
1606818450000|2020-12-01 10:27:30|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|0
1606818460000|2020-12-01 10:27:40|2560.69|2560.69|2560.57|2560.57|2560.74|2560.74|2560.57|2560.57|0
1606818470000|2020-12-01 10:27:50|2560.74|2560.74|2561.26|2561.26|2561.26|2561.26|2560.74|2560.74|0
1606818480000|2020-12-01 10:28:00|2561.3|2561.3|2561.34|2561.34|2561.34|2561.34|2561.3|2561.3|0
1606818500000|2020-12-01 10:28:20|2561.51|2561.51|2561.34|2561.34|2561.51|2561.51|2561.34|2561.34|0
1606818520000|2020-12-01 10:28:40|2561.01|2561.01|2561|2561|2561.01|2561.01|2561|2561|0
1606818540000|2020-12-01 10:29:00|2560.67|2560.67|2560.58|2560.58|2560.67|2560.67|2560.58|2560.58|0
1606818550000|2020-12-01 10:29:10|2560.42|2560.42|2560.69|2560.69|2560.69|2560.69|2560.42|2560.42|0
1606818570000|2020-12-01 10:29:30|2560.57|2560.57|2560.03|2560.03|2560.57|2560.57|2560.03|2560.03|0
1606818580000|2020-12-01 10:29:40|2560|2560|2559.64|2559.64|2560|2560|2559.64|2559.64|0
1606818590000|2020-12-01 10:29:50|2559.47|2559.47|2559.53|2559.53|2559.53|2559.53|2559.47|2559.47|0
1606818600000|2020-12-01 10:30:00|2559.47|2559.47|2558.96|2558.96|2559.47|2559.47|2558.96|2558.96|0
1606818610000|2020-12-01 10:30:10|2558.8|2558.8|2558.96|2558.96|2558.96|2558.96|2558.8|2558.8|0
1606818620000|2020-12-01 10:30:20|2559.01|2559.01|2558.98|2558.98|2559.01|2559.01|2558.98|2558.98|0
1606818630000|2020-12-01 10:30:30|2558.82|2558.82|2558.57|2558.57|2558.82|2558.82|2558.57|2558.57|0
1606818640000|2020-12-01 10:30:40|2558.56|2558.56|2559.19|2559.19|2559.19|2559.19|2558.56|2558.56|0
1606818650000|2020-12-01 10:30:50|2559.3|2559.3|2560.05|2560.05|2560.05|2560.05|2559.3|2559.3|0
1606818660000|2020-12-01 10:31:00|2560.39|2560.39|2560.51|2560.51|2560.51|2560.51|2560.39|2560.39|0
1606818670000|2020-12-01 10:31:10|2560.55|2560.55|2560.59|2560.59|2560.59|2560.59|2560.55|2560.55|0
1606818690000|2020-12-01 10:31:30|2560.7|2560.7|2560.33|2560.33|2560.7|2560.7|2560.33|2560.33|0
1606818700000|2020-12-01 10:31:40|2560.21|2560.21|2559.93|2559.93|2560.21|2560.21|2559.93|2559.93|0
1606818710000|2020-12-01 10:31:50|2559.76|2559.76|2559.17|2559.17|2559.76|2559.76|2559.17|2559.17|0
1606818720000|2020-12-01 10:32:00|2559.5|2559.5|2559.21|2559.21|2559.5|2559.5|2559.16|2559.16|0
1606818740000|2020-12-01 10:32:20|2559.1|2559.1|2559.26|2559.26|2559.26|2559.26|2559.1|2559.1|0
1606818760000|2020-12-01 10:32:40|2558.92|2558.92|2558.75|2558.75|2558.92|2558.92|2558.75|2558.75|0
1606818770000|2020-12-01 10:32:50|2558.42|2558.42|2558.09|2558.09|2558.42|2558.42|2557.97|2557.97|0
1606818780000|2020-12-01 10:33:00|2558.26|2558.26|2557.69|2557.69|2558.26|2558.26|2557.69|2557.69|0
1606818790000|2020-12-01 10:33:10|2557.86|2557.86|2558.13|2558.13|2558.19|2558.19|2557.86|2557.86|0
1606818810000|2020-12-01 10:33:30|2558.3|2558.3|2558.47|2558.47|2558.47|2558.47|2558.3|2558.3|0
1606818820000|2020-12-01 10:33:40|2558.45|2558.45|2558.45|2558.45|2558.45|2558.45|2558.34|2558.34|0
1606818830000|2020-12-01 10:33:50|2558.68|2558.68|2558.63|2558.63|2558.68|2558.68|2558.63|2558.63|0
1606818840000|2020-12-01 10:34:00|2558.58|2558.58|2558.34|2558.34|2558.58|2558.58|2558.31|2558.31|0
1606818850000|2020-12-01 10:34:10|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|2558.28|0
1606818860000|2020-12-01 10:34:20|2558.12|2558.12|2558.12|2558.12|2558.12|2558.12|2558.12|2558.12|0
1606818870000|2020-12-01 10:34:30|2558.06|2558.06|2558.06|2558.06|2558.06|2558.06|2558.06|2558.06|0
1606818880000|2020-12-01 10:34:40|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|2557.98|0
1606818890000|2020-12-01 10:34:50|2557.48|2557.48|2557.27|2557.27|2557.48|2557.48|2557.27|2557.27|0
1606818900000|2020-12-01 10:35:00|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|0
1606818910000|2020-12-01 10:35:10|2557.33|2557.33|2558.02|2558.02|2558.02|2558.02|2557.33|2557.33|0
1606818920000|2020-12-01 10:35:20|2557.79|2557.79|2557.62|2557.62|2557.79|2557.79|2557.62|2557.62|0
1606818930000|2020-12-01 10:35:30|2557.68|2557.68|2557.58|2557.58|2557.91|2557.91|2557.58|2557.58|0
1606818940000|2020-12-01 10:35:40|2557.41|2557.41|2557.41|2557.41|2557.41|2557.41|2557.41|2557.41|0
1606818950000|2020-12-01 10:35:50|2557.24|2557.24|2557.06|2557.06|2557.24|2557.24|2556.84|2556.84|0
1606818960000|2020-12-01 10:36:00|2556.66|2556.66|2556.11|2556.11|2556.74|2556.74|2556.11|2556.11|0
1606818970000|2020-12-01 10:36:10|2555.94|2555.94|2555.83|2555.83|2555.94|2555.94|2555.77|2555.77|0
1606818980000|2020-12-01 10:36:20|2555.84|2555.84|2555.67|2555.67|2555.84|2555.84|2555.67|2555.67|0
1606818990000|2020-12-01 10:36:30|2555.64|2555.64|2555.7|2555.7|2555.7|2555.7|2555.64|2555.64|0
1606819000000|2020-12-01 10:36:40|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|2555.64|0
1606819010000|2020-12-01 10:36:50|2555.81|2555.81|2556.1|2556.1|2556.1|2556.1|2555.81|2555.81|0
1606819020000|2020-12-01 10:37:00|2556.26|2556.26|2556.13|2556.13|2556.26|2556.26|2555.82|2555.82|0
1606819030000|2020-12-01 10:37:10|2556.46|2556.46|2556.94|2556.94|2556.94|2556.94|2556.46|2556.46|0
1606819040000|2020-12-01 10:37:20|2556.99|2556.99|2556.41|2556.41|2556.99|2556.99|2556.41|2556.41|0
1606819050000|2020-12-01 10:37:30|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|0
1606819060000|2020-12-01 10:37:40|2556.92|2556.92|2556.97|2556.97|2556.97|2556.97|2556.92|2556.92|0
1606819070000|2020-12-01 10:37:50|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|2556.93|0
1606819080000|2020-12-01 10:38:00|2556.97|2556.97|2557.08|2557.08|2557.14|2557.14|2556.97|2556.97|0
1606819090000|2020-12-01 10:38:10|2556.53|2556.53|2554.97|2554.97|2556.53|2556.53|2554.97|2554.97|0
1606819110000|2020-12-01 10:38:30|2555.03|2555.03|2554.63|2554.63|2555.07|2555.07|2554.57|2554.57|0
1606819120000|2020-12-01 10:38:40|2554.79|2554.79|2554.96|2554.96|2554.96|2554.96|2554.79|2554.79|0
1606819130000|2020-12-01 10:38:50|2554.99|2554.99|2554.89|2554.89|2554.99|2554.99|2554.89|2554.89|0
1606819140000|2020-12-01 10:39:00|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|0
1606819160000|2020-12-01 10:39:20|2554.2|2554.2|2554.13|2554.13|2554.2|2554.2|2554.13|2554.13|0
1606819170000|2020-12-01 10:39:30|2554.17|2554.17|2554.11|2554.11|2554.17|2554.17|2554.11|2554.11|0
1606819180000|2020-12-01 10:39:40|2554.08|2554.08|2553.48|2553.48|2554.08|2554.08|2553.48|2553.48|0
1606819190000|2020-12-01 10:39:50|2553.42|2553.42|2553.14|2553.14|2553.48|2553.48|2553.14|2553.14|0
1606819210000|2020-12-01 10:40:10|2553.1|2553.1|2553.49|2553.49|2553.65|2553.65|2553.1|2553.1|0
1606819220000|2020-12-01 10:40:20|2553.32|2553.32|2553.07|2553.07|2553.32|2553.32|2553.07|2553.07|0
1606819230000|2020-12-01 10:40:30|2552.91|2552.91|2552.74|2552.74|2552.91|2552.91|2552.74|2552.74|0
1606819250000|2020-12-01 10:40:50|2552.24|2552.24|2552.49|2552.49|2552.49|2552.49|2552.24|2552.24|0
1606819260000|2020-12-01 10:41:00|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|2552.33|0
1606819270000|2020-12-01 10:41:10|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|2552.49|0
1606819280000|2020-12-01 10:41:20|2552.48|2552.48|2552.36|2552.36|2552.48|2552.48|2552.36|2552.36|0
1606819290000|2020-12-01 10:41:30|2552.3|2552.3|2551.87|2551.87|2552.3|2552.3|2551.87|2551.87|0
1606819300000|2020-12-01 10:41:40|2551.7|2551.7|2551.7|2551.7|2551.7|2551.7|2551.53|2551.53|0
1606819310000|2020-12-01 10:41:50|2551.87|2551.87|2552|2552|2552.37|2552.37|2551.87|2551.87|0
1606819320000|2020-12-01 10:42:00|2552.22|2552.22|2552.45|2552.45|2552.45|2552.45|2552.22|2552.22|0
1606819330000|2020-12-01 10:42:10|2552.51|2552.51|2552.8|2552.8|2552.84|2552.84|2552.51|2552.51|0
1606819340000|2020-12-01 10:42:20|2552.64|2552.64|2552.41|2552.41|2552.64|2552.64|2552.41|2552.41|0
1606819350000|2020-12-01 10:42:30|2552.52|2552.52|2553.4|2553.4|2553.4|2553.4|2552.52|2552.52|0
1606819360000|2020-12-01 10:42:40|2553.57|2553.57|2554.32|2554.32|2554.32|2554.32|2553.57|2553.57|0
1606819370000|2020-12-01 10:42:50|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|2554.16|0
1606819380000|2020-12-01 10:43:00|2554.2|2554.2|2554.16|2554.16|2554.2|2554.2|2554.16|2554.16|0
1606819390000|2020-12-01 10:43:10|2554.33|2554.33|2554.49|2554.49|2554.49|2554.49|2554.33|2554.33|0
1606819410000|2020-12-01 10:43:30|2554.45|2554.45|2554.49|2554.49|2554.49|2554.49|2554.45|2554.45|0
1606819420000|2020-12-01 10:43:40|2554.55|2554.55|2554.64|2554.64|2554.64|2554.64|2554.55|2554.55|0
1606819430000|2020-12-01 10:43:50|2554.97|2554.97|2555.19|2555.19|2555.19|2555.19|2554.97|2554.97|0
1606819440000|2020-12-01 10:44:00|2555.42|2555.42|2555.6|2555.6|2555.75|2555.75|2555.42|2555.42|0
1606819450000|2020-12-01 10:44:10|2555.76|2555.76|2555.6|2555.6|2555.76|2555.76|2555.6|2555.6|0
1606819460000|2020-12-01 10:44:20|2555.44|2555.44|2555.22|2555.22|2555.44|2555.44|2554.99|2554.99|0
1606819470000|2020-12-01 10:44:30|2555.39|2555.39|2555.07|2555.07|2555.44|2555.44|2554.73|2554.73|0
1606819480000|2020-12-01 10:44:40|2555.24|2555.24|2555.57|2555.57|2555.57|2555.57|2555.24|2555.24|0
1606819500000|2020-12-01 10:45:00|2555.46|2555.46|2555.57|2555.57|2555.63|2555.63|2555.46|2555.46|0
1606819510000|2020-12-01 10:45:10|2555.41|2555.41|2555.24|2555.24|2555.41|2555.41|2555.24|2555.24|0
1606819520000|2020-12-01 10:45:20|2555.23|2555.23|2555.23|2555.23|2555.23|2555.23|2555.22|2555.22|0
1606819530000|2020-12-01 10:45:30|2555.28|2555.28|2555.62|2555.62|2555.62|2555.62|2555.28|2555.28|0
1606819540000|2020-12-01 10:45:40|2555.67|2555.67|2555.95|2555.95|2555.95|2555.95|2555.67|2555.67|0
1606819550000|2020-12-01 10:45:50|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|0
1606819560000|2020-12-01 10:46:00|2556.58|2556.58|2557.32|2557.32|2557.32|2557.32|2556.58|2556.58|0
1606819570000|2020-12-01 10:46:10|2557.21|2557.21|2557.89|2557.89|2557.89|2557.89|2557.21|2557.21|0
1606819580000|2020-12-01 10:46:20|2558.12|2558.12|2557.73|2557.73|2558.12|2558.12|2557.73|2557.73|0
1606819590000|2020-12-01 10:46:30|2557.88|2557.88|2558.13|2558.13|2558.13|2558.13|2557.88|2557.88|0
1606819600000|2020-12-01 10:46:40|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|2558.3|0
1606819610000|2020-12-01 10:46:50|2558.47|2558.47|2558.67|2558.67|2558.67|2558.67|2558.47|2558.47|0
1606819620000|2020-12-01 10:47:00|2558.84|2558.84|2559|2559|2559|2559|2558.84|2558.84|0
1606819630000|2020-12-01 10:47:10|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|0
1606819640000|2020-12-01 10:47:20|2559.83|2559.83|2560.34|2560.34|2560.34|2560.34|2559.83|2559.83|0
1606819650000|2020-12-01 10:47:30|2560.38|2560.38|2560.69|2560.69|2560.69|2560.69|2560.38|2560.38|0
1606819660000|2020-12-01 10:47:40|2560.78|2560.78|2560.7|2560.7|2560.78|2560.78|2560.5|2560.5|0
1606819670000|2020-12-01 10:47:50|2560.82|2560.82|2561.22|2561.22|2561.22|2561.22|2560.82|2560.82|0
1606819690000|2020-12-01 10:48:10|2561.1|2561.1|2561.23|2561.23|2561.23|2561.23|2560.88|2560.88|0
1606819700000|2020-12-01 10:48:20|2561.73|2561.73|2561.79|2561.79|2561.79|2561.79|2561.72|2561.72|0
1606819710000|2020-12-01 10:48:30|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|0
1606819720000|2020-12-01 10:48:40|2561.68|2561.68|2562.26|2562.26|2562.26|2562.26|2561.68|2561.68|0
1606819730000|2020-12-01 10:48:50|2562.27|2562.27|2562.54|2562.54|2562.54|2562.54|2562.27|2562.27|0
1606819740000|2020-12-01 10:49:00|2562.53|2562.53|2562.58|2562.58|2562.87|2562.87|2562.53|2562.53|0
1606819750000|2020-12-01 10:49:10|2562.6|2562.6|2562.71|2562.71|2562.71|2562.71|2562.6|2562.6|0
1606819760000|2020-12-01 10:49:20|2562.83|2562.83|2562.86|2562.86|2562.92|2562.92|2562.83|2562.83|0
1606819770000|2020-12-01 10:49:30|2563.03|2563.03|2563.31|2563.31|2563.36|2563.36|2563.03|2563.03|0
1606819790000|2020-12-01 10:49:50|2563.25|2563.25|2563.1|2563.1|2563.25|2563.25|2563.09|2563.09|0
1606819800000|2020-12-01 10:50:00|2563.02|2563.02|2563.32|2563.32|2563.32|2563.32|2563.02|2563.02|0
1606819810000|2020-12-01 10:50:10|2563.44|2563.44|2563.9|2563.9|2563.9|2563.9|2563.44|2563.44|0
1606819820000|2020-12-01 10:50:20|2563.96|2563.96|2564.05|2564.05|2564.07|2564.07|2563.96|2563.96|0
1606819830000|2020-12-01 10:50:30|2564|2564|2564|2564|2564|2564|2564|2564|0
1606819850000|2020-12-01 10:50:50|2563.66|2563.66|2563.83|2563.83|2564|2564|2563.66|2563.66|0
1606819860000|2020-12-01 10:51:00|2563.66|2563.66|2563.46|2563.46|2563.66|2563.66|2563.45|2563.45|0
1606819870000|2020-12-01 10:51:10|2563.45|2563.45|2563.12|2563.12|2563.45|2563.45|2563.12|2563.12|0
1606819880000|2020-12-01 10:51:20|2563.04|2563.04|2563.04|2563.04|2563.04|2563.04|2563.04|2563.04|0
1606819890000|2020-12-01 10:51:30|2562.75|2562.75|2562.58|2562.58|2562.75|2562.75|2562.58|2562.58|0
1606819900000|2020-12-01 10:51:40|2562.64|2562.64|2562.28|2562.28|2562.87|2562.87|2562.28|2562.28|0
1606819920000|2020-12-01 10:52:00|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|0
1606819930000|2020-12-01 10:52:10|2561.84|2561.84|2562.12|2562.12|2562.12|2562.12|2561.84|2561.84|0
1606819940000|2020-12-01 10:52:20|2562.08|2562.08|2562.37|2562.37|2562.37|2562.37|2562.04|2562.04|0
1606819950000|2020-12-01 10:52:30|2562.6|2562.6|2562.48|2562.48|2562.6|2562.6|2562.48|2562.48|0
1606819960000|2020-12-01 10:52:40|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|0
1606819970000|2020-12-01 10:52:50|2562.16|2562.16|2562.16|2562.16|2562.16|2562.16|2562.16|2562.16|0
1606819980000|2020-12-01 10:53:00|2562.27|2562.27|2563.09|2563.09|2563.09|2563.09|2562.27|2562.27|0
1606819990000|2020-12-01 10:53:10|2563.2|2563.2|2563.65|2563.65|2563.65|2563.65|2563.2|2563.2|0
1606820000000|2020-12-01 10:53:20|2563.44|2563.44|2562.99|2562.99|2563.44|2563.44|2562.99|2562.99|0
1606820010000|2020-12-01 10:53:30|2562.6|2562.6|2562.15|2562.15|2562.6|2562.6|2562.15|2562.15|0
1606820020000|2020-12-01 10:53:40|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|2562.1|0
1606820030000|2020-12-01 10:53:50|2562.21|2562.21|2562.55|2562.55|2562.55|2562.55|2562.21|2562.21|0
1606820040000|2020-12-01 10:54:00|2562.59|2562.59|2562.58|2562.58|2562.59|2562.59|2562.58|2562.58|0
1606820050000|2020-12-01 10:54:10|2562.62|2562.62|2562.62|2562.62|2562.68|2562.68|2562.62|2562.62|0
1606820070000|2020-12-01 10:54:30|2562.63|2562.63|2562.69|2562.69|2562.69|2562.69|2562.63|2562.63|0
1606820080000|2020-12-01 10:54:40|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|2562.36|0
1606820090000|2020-12-01 10:54:50|2562.47|2562.47|2562.81|2562.81|2562.81|2562.81|2562.47|2562.47|0
1606820110000|2020-12-01 10:55:10|2562.7|2562.7|2562.37|2562.37|2562.7|2562.7|2562.37|2562.37|0
1606820120000|2020-12-01 10:55:20|2562.59|2562.59|2562.59|2562.59|2562.59|2562.59|2562.59|2562.59|0
1606820130000|2020-12-01 10:55:30|2562.68|2562.68|2563.57|2563.57|2563.74|2563.74|2562.68|2562.68|0
1606820150000|2020-12-01 10:55:50|2563.58|2563.58|2563.86|2563.86|2563.91|2563.91|2563.58|2563.58|0
1606820160000|2020-12-01 10:56:00|2563.75|2563.75|2563.55|2563.55|2563.83|2563.83|2563.55|2563.55|0
1606820170000|2020-12-01 10:56:10|2563.6|2563.6|2563.51|2563.51|2563.6|2563.6|2563.51|2563.51|0
1606820180000|2020-12-01 10:56:20|2563.84|2563.84|2563.94|2563.94|2563.94|2563.94|2563.84|2563.84|0
1606820190000|2020-12-01 10:56:30|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|0
1606820200000|2020-12-01 10:56:40|2564.05|2564.05|2563.96|2563.96|2564.06|2564.06|2563.96|2563.96|0
1606820210000|2020-12-01 10:56:50|2563.95|2563.95|2563.97|2563.97|2563.97|2563.97|2563.95|2563.95|0
1606820220000|2020-12-01 10:57:00|2563.86|2563.86|2563.63|2563.63|2563.86|2563.86|2563.63|2563.63|0
1606820230000|2020-12-01 10:57:10|2564.27|2564.27|2564.11|2564.11|2564.27|2564.27|2564.11|2564.11|0
1606820240000|2020-12-01 10:57:20|2564.09|2564.09|2564.08|2564.08|2564.09|2564.09|2563.91|2563.91|0
1606820250000|2020-12-01 10:57:30|2564.24|2564.24|2564.18|2564.18|2564.24|2564.24|2564.18|2564.18|0
1606820260000|2020-12-01 10:57:40|2563.85|2563.85|2563.61|2563.61|2563.85|2563.85|2563.61|2563.61|0
1606820270000|2020-12-01 10:57:50|2563.39|2563.39|2563.23|2563.23|2563.56|2563.56|2563.23|2563.23|0
1606820280000|2020-12-01 10:58:00|2563.14|2563.14|2562.95|2562.95|2563.14|2563.14|2562.87|2562.87|0
1606820290000|2020-12-01 10:58:10|2562.99|2562.99|2563.24|2563.24|2563.32|2563.32|2562.99|2562.99|0
1606820300000|2020-12-01 10:58:20|2563.07|2563.07|2563.07|2563.07|2563.07|2563.07|2563.07|2563.07|0
1606820310000|2020-12-01 10:58:30|2562.96|2562.96|2562.9|2562.9|2562.96|2562.96|2562.9|2562.9|0
1606820320000|2020-12-01 10:58:40|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|0
1606820330000|2020-12-01 10:58:50|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|0
1606820340000|2020-12-01 10:59:00|2563.11|2563.11|2564.55|2564.55|2564.55|2564.55|2562.99|2562.99|0
1606820350000|2020-12-01 10:59:10|2564.72|2564.72|2565.78|2565.78|2565.78|2565.78|2564.72|2564.72|0
1606820360000|2020-12-01 10:59:20|2565.73|2565.73|2565.7|2565.7|2565.73|2565.73|2565.48|2565.48|0
1606820380000|2020-12-01 10:59:40|2565.67|2565.67|2565.01|2565.01|2565.67|2565.67|2564.84|2564.84|0
1606820390000|2020-12-01 10:59:50|2565|2565|2565|2565|2565|2565|2565|2565|0
1606820410000|2020-12-01 11:00:10|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|0
1606820420000|2020-12-01 11:00:20|2565|2565|2564.84|2564.84|2565|2565|2564.66|2564.66|0
1606820430000|2020-12-01 11:00:30|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|0
1606820440000|2020-12-01 11:00:40|2564.62|2564.62|2564.56|2564.56|2564.62|2564.62|2564.56|2564.56|0
1606820450000|2020-12-01 11:00:50|2564.44|2564.44|2564.11|2564.11|2564.44|2564.44|2564.11|2564.11|0
1606820460000|2020-12-01 11:01:00|2563.99|2563.99|2563.88|2563.88|2563.99|2563.99|2563.88|2563.88|0
1606820470000|2020-12-01 11:01:10|2564.05|2564.05|2563.49|2563.49|2564.05|2564.05|2563.43|2563.43|0
1606820480000|2020-12-01 11:01:20|2563.48|2563.48|2563.58|2563.58|2563.58|2563.58|2563.22|2563.22|0
1606820490000|2020-12-01 11:01:30|2563.42|2563.42|2563.46|2563.46|2563.46|2563.46|2563.42|2563.42|0
1606820500000|2020-12-01 11:01:40|2563.51|2563.51|2563.23|2563.23|2563.86|2563.86|2563.23|2563.23|0
1606820520000|2020-12-01 11:02:00|2563.11|2563.11|2563.06|2563.06|2563.11|2563.11|2563.06|2563.06|0
1606820530000|2020-12-01 11:02:10|2563.11|2563.11|2562.86|2562.86|2563.23|2563.23|2562.86|2562.86|0
1606820550000|2020-12-01 11:02:30|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|2563.02|0
1606820560000|2020-12-01 11:02:40|2562.69|2562.69|2562.48|2562.48|2562.69|2562.69|2562.44|2562.44|0
1606820570000|2020-12-01 11:02:50|2562.14|2562.14|2561.66|2561.66|2562.14|2562.14|2561.66|2561.66|0
1606820580000|2020-12-01 11:03:00|2561.61|2561.61|2561.38|2561.38|2561.61|2561.61|2561.38|2561.38|0
1606820590000|2020-12-01 11:03:10|2561.34|2561.34|2560.92|2560.92|2561.34|2561.34|2560.81|2560.81|0
1606820600000|2020-12-01 11:03:20|2560.93|2560.93|2561.04|2561.04|2561.09|2561.09|2560.93|2560.93|0
1606820610000|2020-12-01 11:03:30|2561.03|2561.03|2561.03|2561.03|2561.03|2561.03|2561.03|2561.03|0
1606820620000|2020-12-01 11:03:40|2561.01|2561.01|2561.13|2561.13|2561.13|2561.13|2561.01|2561.01|0
1606820630000|2020-12-01 11:03:50|2561.29|2561.29|2561.32|2561.32|2561.55|2561.55|2561.29|2561.29|0
1606820650000|2020-12-01 11:04:10|2561.27|2561.27|2561.3|2561.3|2561.42|2561.42|2561.22|2561.22|0
1606820660000|2020-12-01 11:04:20|2561.32|2561.32|2561.26|2561.26|2561.32|2561.32|2561.26|2561.26|0
1606820670000|2020-12-01 11:04:30|2561.23|2561.23|2562.16|2562.16|2562.28|2562.28|2561.19|2561.19|0
1606820680000|2020-12-01 11:04:40|2562.24|2562.24|2562.28|2562.28|2562.34|2562.34|2562.16|2562.16|0
1606820690000|2020-12-01 11:04:50|2562.24|2562.24|2562.31|2562.31|2562.31|2562.31|2562.24|2562.24|0
1606820700000|2020-12-01 11:05:00|2562.26|2562.26|2563.38|2563.38|2563.54|2563.54|2562.26|2562.26|0
1606820710000|2020-12-01 11:05:10|2563.51|2563.51|2563.55|2563.55|2563.55|2563.55|2563.51|2563.51|0
1606820720000|2020-12-01 11:05:20|2563.51|2563.51|2563.46|2563.46|2563.51|2563.51|2563.46|2563.46|0
1606820750000|2020-12-01 11:05:50|2563.42|2563.42|2563.55|2563.55|2563.55|2563.55|2563.38|2563.38|0
1606820760000|2020-12-01 11:06:00|2563.21|2563.21|2562.99|2562.99|2563.21|2563.21|2562.99|2562.99|0
1606820770000|2020-12-01 11:06:10|2563.16|2563.16|2564.04|2564.04|2564.04|2564.04|2563.16|2563.16|0
1606820790000|2020-12-01 11:06:30|2564.21|2564.21|2565.2|2565.2|2565.2|2565.2|2564.21|2564.21|0
1606820800000|2020-12-01 11:06:40|2565.24|2565.24|2565.64|2565.64|2565.64|2565.64|2565.24|2565.24|0
1606820810000|2020-12-01 11:06:50|2565.66|2565.66|2566|2566|2566.04|2566.04|2565.63|2565.63|0
1606820820000|2020-12-01 11:07:00|2565.77|2565.77|2565.26|2565.26|2565.77|2565.77|2565.23|2565.23|0
1606820830000|2020-12-01 11:07:10|2565.27|2565.27|2565.2|2565.2|2565.29|2565.29|2565.2|2565.2|0
1606820840000|2020-12-01 11:07:20|2564.87|2564.87|2564.84|2564.84|2564.87|2564.87|2564.83|2564.83|0
1606820860000|2020-12-01 11:07:40|2564.51|2564.51|2564.06|2564.06|2564.51|2564.51|2563.53|2563.53|0
1606820870000|2020-12-01 11:07:50|2564.39|2564.39|2564.16|2564.16|2564.39|2564.39|2564.16|2564.16|0
1606820880000|2020-12-01 11:08:00|2564.24|2564.24|2564.27|2564.27|2564.27|2564.27|2564.24|2564.24|0
1606820890000|2020-12-01 11:08:10|2564.5|2564.5|2564.66|2564.66|2564.66|2564.66|2564.5|2564.5|0
1606820900000|2020-12-01 11:08:20|2564.71|2564.71|2565.28|2565.28|2565.28|2565.28|2564.71|2564.71|0
1606820910000|2020-12-01 11:08:30|2565.31|2565.31|2565.3|2565.3|2565.31|2565.31|2565.3|2565.3|0
1606820930000|2020-12-01 11:08:50|2565.42|2565.42|2565.77|2565.77|2565.77|2565.77|2565.42|2565.42|0
1606820940000|2020-12-01 11:09:00|2565.78|2565.78|2565.91|2565.91|2565.91|2565.91|2565.78|2565.78|0
1606820950000|2020-12-01 11:09:10|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|0
1606820960000|2020-12-01 11:09:20|2565.81|2565.81|2565.7|2565.7|2565.82|2565.82|2565.7|2565.7|0
1606820970000|2020-12-01 11:09:30|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|0
1606820980000|2020-12-01 11:09:40|2565.36|2565.36|2564.68|2564.68|2565.36|2565.36|2564.64|2564.64|0
1606820990000|2020-12-01 11:09:50|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|0
1606821000000|2020-12-01 11:10:00|2564.71|2564.71|2565.08|2565.08|2565.09|2565.09|2564.54|2564.54|0
1606821010000|2020-12-01 11:10:10|2565.2|2565.2|2565.54|2565.54|2565.71|2565.71|2565.2|2565.2|0
1606821020000|2020-12-01 11:10:20|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|0
1606821030000|2020-12-01 11:10:30|2565.99|2565.99|2566.17|2566.17|2566.17|2566.17|2565.99|2565.99|0
1606821060000|2020-12-01 11:11:00|2566.34|2566.34|2566.11|2566.11|2566.34|2566.34|2566|2566|0
1606821080000|2020-12-01 11:11:20|2566.14|2566.14|2566.28|2566.28|2566.28|2566.28|2566.05|2566.05|0
1606821100000|2020-12-01 11:11:40|2566.1|2566.1|2565.82|2565.82|2566.1|2566.1|2565.82|2565.82|0
1606821110000|2020-12-01 11:11:50|2565.65|2565.65|2565.15|2565.15|2565.65|2565.65|2565.15|2565.15|0
1606821130000|2020-12-01 11:12:10|2565.38|2565.38|2566.04|2566.04|2566.04|2566.04|2565.38|2565.38|0
1606821140000|2020-12-01 11:12:20|2566.09|2566.09|2565.67|2565.67|2566.42|2566.42|2565.67|2565.67|0
1606821150000|2020-12-01 11:12:30|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|2565.63|0
1606821160000|2020-12-01 11:12:40|2565.59|2565.59|2566.45|2566.45|2566.57|2566.57|2565.59|2565.59|0
1606821170000|2020-12-01 11:12:50|2566.37|2566.37|2566.41|2566.41|2566.41|2566.41|2566.37|2566.37|0
1606821180000|2020-12-01 11:13:00|2566.37|2566.37|2566.41|2566.41|2566.41|2566.41|2566.33|2566.33|0
1606821190000|2020-12-01 11:13:10|2566.19|2566.19|2565.77|2565.77|2566.19|2566.19|2565.77|2565.77|0
1606821200000|2020-12-01 11:13:20|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|0
1606821210000|2020-12-01 11:13:30|2565.5|2565.5|2565.25|2565.25|2565.5|2565.5|2565.21|2565.21|0
1606821220000|2020-12-01 11:13:40|2565.13|2565.13|2565.02|2565.02|2565.13|2565.13|2565.02|2565.02|0
1606821230000|2020-12-01 11:13:50|2564.69|2564.69|2564.57|2564.57|2564.69|2564.69|2564.57|2564.57|0
1606821240000|2020-12-01 11:14:00|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|0
1606821250000|2020-12-01 11:14:10|2564.69|2564.69|2564.75|2564.75|2564.75|2564.75|2564.69|2564.69|0
1606821270000|2020-12-01 11:14:30|2564.86|2564.86|2565.03|2565.03|2565.19|2565.19|2564.86|2564.86|0
1606821280000|2020-12-01 11:14:40|2565.14|2565.14|2565.35|2565.35|2565.35|2565.35|2565.14|2565.14|0
1606821290000|2020-12-01 11:14:50|2565.41|2565.41|2565.13|2565.13|2565.41|2565.41|2565.13|2565.13|0
1606821310000|2020-12-01 11:15:10|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|0
1606821320000|2020-12-01 11:15:20|2565.04|2565.04|2565.19|2565.19|2565.19|2565.19|2565.04|2565.04|0
1606821330000|2020-12-01 11:15:30|2565.3|2565.3|2565.69|2565.69|2565.69|2565.69|2565.3|2565.3|0
1606821340000|2020-12-01 11:15:40|2565.86|2565.86|2565.92|2565.92|2565.92|2565.92|2565.74|2565.74|0
1606821350000|2020-12-01 11:15:50|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|0
1606821360000|2020-12-01 11:16:00|2565.85|2565.85|2565.89|2565.89|2566.05|2566.05|2565.85|2565.85|0
1606821370000|2020-12-01 11:16:10|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|0
1606821380000|2020-12-01 11:16:20|2565.75|2565.75|2565.9|2565.9|2565.9|2565.9|2565.75|2565.75|0
1606821390000|2020-12-01 11:16:30|2565.86|2565.86|2565.51|2565.51|2565.86|2565.86|2565.51|2565.51|0
1606821410000|2020-12-01 11:16:50|2565.59|2565.59|2565.75|2565.75|2565.75|2565.75|2565.42|2565.42|0
1606821420000|2020-12-01 11:17:00|2566.08|2566.08|2566.5|2566.5|2566.5|2566.5|2566.08|2566.08|0
1606821430000|2020-12-01 11:17:10|2566.46|2566.46|2566.34|2566.34|2566.46|2566.46|2566.25|2566.25|0
1606821440000|2020-12-01 11:17:20|2566.38|2566.38|2566.4|2566.4|2566.44|2566.44|2566.38|2566.38|0
1606821450000|2020-12-01 11:17:30|2566.46|2566.46|2566.63|2566.63|2566.63|2566.63|2566.46|2566.46|0
1606821460000|2020-12-01 11:17:40|2566.67|2566.67|2567.31|2567.31|2567.43|2567.43|2566.67|2566.67|0
1606821470000|2020-12-01 11:17:50|2567.42|2567.42|2566.99|2566.99|2567.42|2567.42|2566.99|2566.99|0
1606821480000|2020-12-01 11:18:00|2566.94|2566.94|2566.53|2566.53|2566.94|2566.94|2566.53|2566.53|0
1606821490000|2020-12-01 11:18:10|2566.24|2566.24|2566.65|2566.65|2566.65|2566.65|2566.2|2566.2|0
1606821500000|2020-12-01 11:18:20|2566.48|2566.48|2566.24|2566.24|2566.48|2566.48|2566.24|2566.24|0
1606821510000|2020-12-01 11:18:30|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|0
1606821520000|2020-12-01 11:18:40|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|0
1606821530000|2020-12-01 11:18:50|2566.32|2566.32|2566.66|2566.66|2566.66|2566.66|2566.32|2566.32|0
1606821540000|2020-12-01 11:19:00|2566.6|2566.6|2566.93|2566.93|2566.93|2566.93|2566.54|2566.54|0
1606821550000|2020-12-01 11:19:10|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|0
1606821560000|2020-12-01 11:19:20|2567.1|2567.1|2567.1|2567.1|2567.28|2567.28|2567.1|2567.1|0
1606821580000|2020-12-01 11:19:40|2567.05|2567.05|2567.05|2567.05|2567.05|2567.05|2567.05|2567.05|0
1606821590000|2020-12-01 11:19:50|2567.01|2567.01|2567.06|2567.06|2567.06|2567.06|2567.01|2567.01|0
1606821600000|2020-12-01 11:20:00|2567.01|2567.01|2567.01|2567.01|2567.01|2567.01|2567.01|2567.01|0
1606821610000|2020-12-01 11:20:10|2567.05|2567.05|2567.02|2567.02|2567.05|2567.05|2566.93|2566.93|0
1606821620000|2020-12-01 11:20:20|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|0
1606821630000|2020-12-01 11:20:30|2567.02|2567.02|2567.29|2567.29|2567.29|2567.29|2567.02|2567.02|0
1606821670000|2020-12-01 11:21:10|2567.25|2567.25|2567.04|2567.04|2567.25|2567.25|2567.04|2567.04|0
1606821680000|2020-12-01 11:21:20|2567.15|2567.15|2568.1|2568.1|2568.1|2568.1|2567.15|2567.15|0
1606821690000|2020-12-01 11:21:30|2568.06|2568.06|2568.01|2568.01|2568.06|2568.06|2568.01|2568.01|0
1606821700000|2020-12-01 11:21:40|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|0
1606821710000|2020-12-01 11:21:50|2568.1|2568.1|2568.38|2568.38|2568.49|2568.49|2568.1|2568.1|0
1606821720000|2020-12-01 11:22:00|2568.34|2568.34|2568.87|2568.87|2568.87|2568.87|2568.34|2568.34|0
1606821730000|2020-12-01 11:22:10|2568.89|2568.89|2569.07|2569.07|2569.07|2569.07|2568.83|2568.83|0
1606821740000|2020-12-01 11:22:20|2569.12|2569.12|2569.19|2569.19|2569.19|2569.19|2569.12|2569.12|0
1606821750000|2020-12-01 11:22:30|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|2569.2|0
1606821770000|2020-12-01 11:22:50|2569.26|2569.26|2569.22|2569.22|2569.26|2569.26|2569.22|2569.22|0
1606821780000|2020-12-01 11:23:00|2569.25|2569.25|2569.52|2569.52|2569.52|2569.52|2569.25|2569.25|0
1606821790000|2020-12-01 11:23:10|2569.58|2569.58|2569.59|2569.59|2569.59|2569.59|2569.58|2569.58|0
1606821820000|2020-12-01 11:23:40|2569.53|2569.53|2569.58|2569.58|2569.58|2569.58|2569.53|2569.53|0
1606821830000|2020-12-01 11:23:50|2569.61|2569.61|2569.71|2569.71|2569.71|2569.71|2569.61|2569.61|0
1606821840000|2020-12-01 11:24:00|2569.72|2569.72|2569.72|2569.72|2569.75|2569.75|2569.72|2569.72|0
1606821850000|2020-12-01 11:24:10|2569.71|2569.71|2569.37|2569.37|2570.2|2570.2|2569.37|2569.37|0
1606821860000|2020-12-01 11:24:20|2569.32|2569.32|2569.27|2569.27|2569.32|2569.32|2569.21|2569.21|0
1606821870000|2020-12-01 11:24:30|2569.11|2569.11|2569.05|2569.05|2569.11|2569.11|2569.05|2569.05|0
1606821890000|2020-12-01 11:24:50|2569.11|2569.11|2568.77|2568.77|2569.11|2569.11|2568.77|2568.77|0
1606821900000|2020-12-01 11:25:00|2568.71|2568.71|2568.64|2568.64|2568.71|2568.71|2568.64|2568.64|0
1606821910000|2020-12-01 11:25:10|2568.48|2568.48|2569.07|2569.07|2569.07|2569.07|2568.48|2568.48|0
1606821920000|2020-12-01 11:25:20|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|0
1606821930000|2020-12-01 11:25:30|2569.29|2569.29|2570.38|2570.38|2570.38|2570.38|2569.29|2569.29|0
1606821940000|2020-12-01 11:25:40|2570.34|2570.34|2570.17|2570.17|2570.34|2570.34|2570.17|2570.17|0
1606821950000|2020-12-01 11:25:50|2570.51|2570.51|2570.54|2570.54|2570.54|2570.54|2570.51|2570.51|0
1606821960000|2020-12-01 11:26:00|2570.58|2570.58|2570.96|2570.96|2571|2571|2570.58|2570.58|0
1606821970000|2020-12-01 11:26:10|2571|2571|2571.3|2571.3|2571.5|2571.5|2571|2571|0
1606821980000|2020-12-01 11:26:20|2571.14|2571.14|2571.12|2571.12|2571.14|2571.14|2571.12|2571.12|0
1606821990000|2020-12-01 11:26:30|2570.96|2570.96|2570.63|2570.63|2570.96|2570.96|2570.63|2570.63|0
1606822000000|2020-12-01 11:26:40|2570.8|2570.8|2570.85|2570.85|2570.85|2570.85|2570.8|2570.8|0
1606822010000|2020-12-01 11:26:50|2570.94|2570.94|2570.94|2570.94|2570.94|2570.94|2570.81|2570.81|0
1606822020000|2020-12-01 11:27:00|2571.05|2571.05|2572.38|2572.38|2572.5|2572.5|2571.05|2571.05|0
1606822030000|2020-12-01 11:27:10|2572.34|2572.34|2572.52|2572.52|2572.52|2572.52|2572.34|2572.34|0
1606822040000|2020-12-01 11:27:20|2572.53|2572.53|2572.91|2572.91|2572.91|2572.91|2572.53|2572.53|0
1606822050000|2020-12-01 11:27:30|2572.8|2572.8|2572.8|2572.8|2572.8|2572.8|2572.8|2572.8|0
1606822060000|2020-12-01 11:27:40|2572.96|2572.96|2572.38|2572.38|2572.96|2572.96|2572.38|2572.38|0
1606822070000|2020-12-01 11:27:50|2572.05|2572.05|2572.08|2572.08|2572.08|2572.08|2572.05|2572.05|0
1606822080000|2020-12-01 11:28:00|2572.13|2572.13|2573.3|2573.3|2573.3|2573.3|2572.13|2572.13|0
1606822090000|2020-12-01 11:28:10|2573.35|2573.35|2573.37|2573.37|2573.4|2573.4|2573.35|2573.35|0
1606822100000|2020-12-01 11:28:20|2573.33|2573.33|2573.11|2573.11|2573.33|2573.33|2573.11|2573.11|0
1606822110000|2020-12-01 11:28:30|2573.05|2573.05|2573.08|2573.08|2573.08|2573.08|2573.05|2573.05|0
1606822130000|2020-12-01 11:28:50|2573|2573|2572.83|2572.83|2573|2573|2572.83|2572.83|0
1606822140000|2020-12-01 11:29:00|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|2572.32|0
1606822150000|2020-12-01 11:29:10|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|0
1606822160000|2020-12-01 11:29:20|2572.1|2572.1|2572.14|2572.14|2572.14|2572.14|2572.1|2572.1|0
1606822170000|2020-12-01 11:29:30|2572.08|2572.08|2571.92|2571.92|2572.08|2572.08|2571.92|2571.92|0
1606822180000|2020-12-01 11:29:40|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|0
1606822190000|2020-12-01 11:29:50|2571.85|2571.85|2572.26|2572.26|2572.26|2572.26|2571.58|2571.58|0
1606822200000|2020-12-01 11:30:00|2572.44|2572.44|2573.72|2573.72|2573.72|2573.72|2572.44|2572.44|0
1606822210000|2020-12-01 11:30:10|2573.8|2573.8|2574.21|2574.21|2574.21|2574.21|2573.8|2573.8|0
1606822220000|2020-12-01 11:30:20|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|0
1606822230000|2020-12-01 11:30:30|2574.43|2574.43|2574.15|2574.15|2574.47|2574.47|2574.14|2574.14|0
1606822240000|2020-12-01 11:30:40|2574.26|2574.26|2574.78|2574.78|2574.78|2574.78|2574.26|2574.26|0
1606822250000|2020-12-01 11:30:50|2574.79|2574.79|2575|2575|2575.21|2575.21|2574.79|2574.79|0
1606822260000|2020-12-01 11:31:00|2575.23|2575.23|2575.1|2575.1|2575.23|2575.23|2575.06|2575.06|0
1606822270000|2020-12-01 11:31:10|2574.93|2574.93|2574.66|2574.66|2574.93|2574.93|2574.6|2574.6|0
1606822280000|2020-12-01 11:31:20|2574.89|2574.89|2575.45|2575.45|2575.45|2575.45|2574.89|2574.89|0
1606822290000|2020-12-01 11:31:30|2575.47|2575.47|2575.46|2575.46|2575.47|2575.47|2575.46|2575.46|0
1606822300000|2020-12-01 11:31:40|2575.58|2575.58|2575.52|2575.52|2575.58|2575.58|2575.52|2575.52|0
1606822320000|2020-12-01 11:32:00|2575.4|2575.4|2575.44|2575.44|2575.44|2575.44|2575.4|2575.4|0
1606822330000|2020-12-01 11:32:10|2575.5|2575.5|2575.67|2575.67|2575.67|2575.67|2575.5|2575.5|0
1606822340000|2020-12-01 11:32:20|2575.83|2575.83|2576.23|2576.23|2576.23|2576.23|2575.83|2575.83|0
1606822350000|2020-12-01 11:32:30|2576.39|2576.39|2576.52|2576.52|2576.52|2576.52|2576.39|2576.39|0
1606822360000|2020-12-01 11:32:40|2576.53|2576.53|2576.72|2576.72|2576.9|2576.9|2576.53|2576.53|0
1606822370000|2020-12-01 11:32:50|2576.68|2576.68|2576.56|2576.56|2576.69|2576.69|2576.55|2576.55|0
1606822380000|2020-12-01 11:33:00|2576.55|2576.55|2576.61|2576.61|2576.61|2576.61|2576.55|2576.55|0
1606822390000|2020-12-01 11:33:10|2576.84|2576.84|2577.85|2577.85|2577.85|2577.85|2576.84|2576.84|0
1606822400000|2020-12-01 11:33:20|2577.68|2577.68|2577.85|2577.85|2577.85|2577.85|2577.68|2577.68|0
1606822410000|2020-12-01 11:33:30|2577.89|2577.89|2577.73|2577.73|2577.89|2577.89|2577.72|2577.72|0
1606822430000|2020-12-01 11:33:50|2577.56|2577.56|2577.02|2577.02|2577.56|2577.56|2576.98|2576.98|0
1606822440000|2020-12-01 11:34:00|2576.85|2576.85|2576.85|2576.85|2576.85|2576.85|2576.62|2576.62|0
1606822450000|2020-12-01 11:34:10|2576.74|2576.74|2577.15|2577.15|2577.35|2577.35|2576.74|2576.74|0
1606822460000|2020-12-01 11:34:20|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|0
1606822490000|2020-12-01 11:34:50|2576.94|2576.94|2577.27|2577.27|2577.27|2577.27|2576.94|2576.94|0
1606822500000|2020-12-01 11:35:00|2577.25|2577.25|2577.63|2577.63|2577.65|2577.65|2577.24|2577.24|0
1606822510000|2020-12-01 11:35:10|2577.46|2577.46|2577.46|2577.46|2577.46|2577.46|2577.46|2577.46|0
1606822520000|2020-12-01 11:35:20|2577.3|2577.3|2577.8|2577.8|2577.8|2577.8|2577.3|2577.3|0
1606822530000|2020-12-01 11:35:30|2577.63|2577.63|2577.96|2577.96|2578.02|2578.02|2577.63|2577.63|0
1606822540000|2020-12-01 11:35:40|2577.85|2577.85|2577.57|2577.57|2577.91|2577.91|2577.57|2577.57|0
1606822550000|2020-12-01 11:35:50|2577.34|2577.34|2577.31|2577.31|2577.34|2577.34|2577.26|2577.26|0
1606822560000|2020-12-01 11:36:00|2577.14|2577.14|2576.97|2576.97|2577.5|2577.5|2576.97|2576.97|0
1606822570000|2020-12-01 11:36:10|2577|2577|2577.01|2577.01|2577.01|2577.01|2576.84|2576.84|0
1606822580000|2020-12-01 11:36:20|2577.07|2577.07|2576.89|2576.89|2577.07|2577.07|2576.89|2576.89|0
1606822590000|2020-12-01 11:36:30|2576.67|2576.67|2576.45|2576.45|2576.67|2576.67|2576.45|2576.45|0
1606822600000|2020-12-01 11:36:40|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|0
1606822610000|2020-12-01 11:36:50|2576.15|2576.15|2576.06|2576.06|2576.15|2576.15|2576.06|2576.06|0
1606822620000|2020-12-01 11:37:00|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|2576.08|0
1606822630000|2020-12-01 11:37:10|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|2576.07|0
1606822640000|2020-12-01 11:37:20|2576.11|2576.11|2577.11|2577.11|2577.11|2577.11|2576.11|2576.11|0
1606822650000|2020-12-01 11:37:30|2577.15|2577.15|2578.11|2578.11|2578.17|2578.17|2577.15|2577.15|0
1606822660000|2020-12-01 11:37:40|2578.05|2578.05|2578.55|2578.55|2578.55|2578.55|2578.05|2578.05|0
1606822680000|2020-12-01 11:38:00|2578.59|2578.59|2578.06|2578.06|2578.59|2578.59|2578.06|2578.06|0
1606822690000|2020-12-01 11:38:10|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|0
1606822700000|2020-12-01 11:38:20|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|0
1606822710000|2020-12-01 11:38:30|2577.73|2577.73|2577.73|2577.73|2577.73|2577.73|2577.73|2577.73|0
1606822730000|2020-12-01 11:38:50|2577.56|2577.56|2576.78|2576.78|2577.56|2577.56|2576.78|2576.78|0
1606822740000|2020-12-01 11:39:00|2576.81|2576.81|2577.08|2577.08|2577.08|2577.08|2576.8|2576.8|0
1606822750000|2020-12-01 11:39:10|2576.75|2576.75|2576.31|2576.31|2576.75|2576.75|2576.31|2576.31|0
1606822760000|2020-12-01 11:39:20|2575.98|2575.98|2575.93|2575.93|2575.98|2575.98|2575.93|2575.93|0
1606822770000|2020-12-01 11:39:30|2576.01|2576.01|2575.98|2575.98|2576.01|2576.01|2575.98|2575.98|0
1606822780000|2020-12-01 11:39:40|2575.93|2575.93|2575.81|2575.81|2575.93|2575.93|2575.81|2575.81|0
1606822790000|2020-12-01 11:39:50|2575.99|2575.99|2575.93|2575.93|2575.99|2575.99|2575.65|2575.65|0
1606822800000|2020-12-01 11:40:00|2575.99|2575.99|2576.01|2576.01|2576.21|2576.21|2575.99|2575.99|0
1606822820000|2020-12-01 11:40:20|2576.21|2576.21|2576.94|2576.94|2577|2577|2576.21|2576.21|0
1606822830000|2020-12-01 11:40:30|2576.66|2576.66|2576.28|2576.28|2576.66|2576.66|2576.28|2576.28|0
1606822850000|2020-12-01 11:40:50|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|2576.22|0
1606822860000|2020-12-01 11:41:00|2576.28|2576.28|2576.34|2576.34|2576.45|2576.45|2576.22|2576.22|0
1606822870000|2020-12-01 11:41:10|2576.11|2576.11|2576.17|2576.17|2576.17|2576.17|2576.11|2576.11|0
1606822880000|2020-12-01 11:41:20|2576.28|2576.28|2576.96|2576.96|2576.96|2576.96|2576.28|2576.28|0
1606822890000|2020-12-01 11:41:30|2577.01|2577.01|2577.11|2577.11|2577.13|2577.13|2577.01|2577.01|0
1606822910000|2020-12-01 11:41:50|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|0
1606822920000|2020-12-01 11:42:00|2577.44|2577.44|2578.57|2578.57|2578.57|2578.57|2577.44|2577.44|0
1606822930000|2020-12-01 11:42:10|2578.63|2578.63|2578.81|2578.81|2578.81|2578.81|2578.63|2578.63|0
1606822940000|2020-12-01 11:42:20|2578.84|2578.84|2577.91|2577.91|2578.92|2578.92|2577.91|2577.91|0
1606822950000|2020-12-01 11:42:30|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|2577.87|0
1606822960000|2020-12-01 11:42:40|2577.86|2577.86|2577.86|2577.86|2577.86|2577.86|2577.86|2577.86|0
1606822970000|2020-12-01 11:42:50|2577.69|2577.69|2576.27|2576.27|2577.69|2577.69|2576.27|2576.27|0
1606822980000|2020-12-01 11:43:00|2576.29|2576.29|2576.82|2576.82|2576.82|2576.82|2576.29|2576.29|0
1606822990000|2020-12-01 11:43:10|2576.88|2576.88|2577.23|2577.23|2577.23|2577.23|2576.88|2576.88|0
1606823000000|2020-12-01 11:43:20|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|2577.08|0
1606823010000|2020-12-01 11:43:30|2576.85|2576.85|2576.81|2576.81|2576.85|2576.85|2576.81|2576.81|0
1606823020000|2020-12-01 11:43:40|2576.85|2576.85|2576.68|2576.68|2576.85|2576.85|2576.68|2576.68|0
1606823030000|2020-12-01 11:43:50|2576.76|2576.76|2576.74|2576.74|2576.76|2576.76|2576.74|2576.74|0
1606823040000|2020-12-01 11:44:00|2576.57|2576.57|2575.87|2575.87|2576.74|2576.74|2575.87|2575.87|0
1606823050000|2020-12-01 11:44:10|2575.92|2575.92|2576.25|2576.25|2576.25|2576.25|2575.92|2575.92|0
1606823060000|2020-12-01 11:44:20|2576.33|2576.33|2576.21|2576.21|2576.33|2576.33|2576.17|2576.17|0
1606823070000|2020-12-01 11:44:30|2576.17|2576.17|2576.24|2576.24|2576.24|2576.24|2575.8|2575.8|0
1606823090000|2020-12-01 11:44:50|2576.22|2576.22|2576.23|2576.23|2576.23|2576.23|2576.22|2576.22|0
1606823100000|2020-12-01 11:45:00|2576.07|2576.07|2576.83|2576.83|2576.83|2576.83|2576.07|2576.07|0
1606823110000|2020-12-01 11:45:10|2576.44|2576.44|2576.56|2576.56|2576.56|2576.56|2576.44|2576.44|0
1606823120000|2020-12-01 11:45:20|2576.48|2576.48|2576.57|2576.57|2576.57|2576.57|2576.48|2576.48|0
1606823130000|2020-12-01 11:45:30|2576.07|2576.07|2576.27|2576.27|2576.35|2576.35|2576.07|2576.07|0
1606823140000|2020-12-01 11:45:40|2576.23|2576.23|2575.01|2575.01|2576.23|2576.23|2575.01|2575.01|0
1606823150000|2020-12-01 11:45:50|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|2574.89|2574.89|0
1606823160000|2020-12-01 11:46:00|2574.84|2574.84|2574.65|2574.65|2574.84|2574.84|2574.65|2574.65|0
1606823180000|2020-12-01 11:46:20|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|2574.32|0
1606823190000|2020-12-01 11:46:30|2574.24|2574.24|2574.17|2574.17|2574.24|2574.24|2574.17|2574.17|0
1606823200000|2020-12-01 11:46:40|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|0
1606823210000|2020-12-01 11:46:50|2574.06|2574.06|2573.39|2573.39|2574.06|2574.06|2573.39|2573.39|0
1606823220000|2020-12-01 11:47:00|2573.34|2573.34|2573.23|2573.23|2573.34|2573.34|2573.23|2573.23|0
1606823230000|2020-12-01 11:47:10|2573.12|2573.12|2572.62|2572.62|2573.12|2573.12|2572.62|2572.62|0
1606823240000|2020-12-01 11:47:20|2572.56|2572.56|2572.08|2572.08|2572.56|2572.56|2572.08|2572.08|0
1606823260000|2020-12-01 11:47:40|2572.07|2572.07|2572.02|2572.02|2572.07|2572.07|2572.02|2572.02|0
1606823270000|2020-12-01 11:47:50|2571.81|2571.81|2571.26|2571.26|2571.81|2571.81|2571.11|2571.11|0
1606823280000|2020-12-01 11:48:00|2571.1|2571.1|2570.93|2570.93|2571.1|2571.1|2570.93|2570.93|0
1606823300000|2020-12-01 11:48:20|2570.9|2570.9|2570.4|2570.4|2570.9|2570.9|2570.4|2570.4|0
1606823310000|2020-12-01 11:48:30|2570.57|2570.57|2570.48|2570.48|2570.57|2570.57|2570.48|2570.48|0
1606823320000|2020-12-01 11:48:40|2570.44|2570.44|2570.16|2570.16|2570.44|2570.44|2570.11|2570.11|0
1606823330000|2020-12-01 11:48:50|2570.11|2570.11|2569.91|2569.91|2570.11|2570.11|2569.91|2569.91|0
1606823340000|2020-12-01 11:49:00|2569.89|2569.89|2569.92|2569.92|2569.94|2569.94|2569.77|2569.77|0
1606823350000|2020-12-01 11:49:10|2569.88|2569.88|2569.84|2569.84|2569.88|2569.88|2569.84|2569.84|0
1606823360000|2020-12-01 11:49:20|2569.9|2569.9|2569.9|2569.9|2569.96|2569.96|2569.9|2569.9|0
1606823370000|2020-12-01 11:49:30|2569.91|2569.91|2569.71|2569.71|2569.91|2569.91|2569.7|2569.7|0
1606823380000|2020-12-01 11:49:40|2569.7|2569.7|2569.69|2569.69|2569.7|2569.7|2569.69|2569.69|0
1606823390000|2020-12-01 11:49:50|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|2569.72|0
1606823400000|2020-12-01 11:50:00|2569.84|2569.84|2569.95|2569.95|2569.95|2569.95|2569.84|2569.84|0
1606823410000|2020-12-01 11:50:10|2570.07|2570.07|2570.21|2570.21|2570.28|2570.28|2570.07|2570.07|0
1606823420000|2020-12-01 11:50:20|2570.17|2570.17|2569.8|2569.8|2570.17|2570.17|2569.8|2569.8|0
1606823430000|2020-12-01 11:50:30|2569.91|2569.91|2570.41|2570.41|2570.41|2570.41|2569.91|2569.91|0
1606823440000|2020-12-01 11:50:40|2570.43|2570.43|2570.76|2570.76|2570.81|2570.81|2570.43|2570.43|0
1606823450000|2020-12-01 11:50:50|2570.7|2570.7|2570.83|2570.83|2571.03|2571.03|2570.7|2570.7|0
1606823460000|2020-12-01 11:51:00|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|0
1606823470000|2020-12-01 11:51:10|2570.47|2570.47|2570.43|2570.43|2570.48|2570.48|2570.43|2570.43|0
1606823490000|2020-12-01 11:51:30|2570.54|2570.54|2570.56|2570.56|2570.56|2570.56|2570.54|2570.54|0
1606823500000|2020-12-01 11:51:40|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|0
1606823510000|2020-12-01 11:51:50|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|2570.58|0
1606823520000|2020-12-01 11:52:00|2570.63|2570.63|2570.58|2570.58|2570.63|2570.63|2570.58|2570.58|0
1606823530000|2020-12-01 11:52:10|2570.41|2570.41|2570.33|2570.33|2570.45|2570.45|2570.33|2570.33|0
1606823540000|2020-12-01 11:52:20|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|2570.37|0
1606823550000|2020-12-01 11:52:30|2570.41|2570.41|2571.01|2571.01|2571.01|2571.01|2570.41|2570.41|0
1606823560000|2020-12-01 11:52:40|2571.18|2571.18|2571.27|2571.27|2571.27|2571.27|2571.18|2571.18|0
1606823570000|2020-12-01 11:52:50|2571.23|2571.23|2571.53|2571.53|2571.53|2571.53|2571.23|2571.23|0
1606823580000|2020-12-01 11:53:00|2571.48|2571.48|2571.53|2571.53|2571.53|2571.53|2571.48|2571.48|0
1606823610000|2020-12-01 11:53:30|2571.49|2571.49|2571.32|2571.32|2571.49|2571.49|2571.32|2571.32|0
1606823630000|2020-12-01 11:53:50|2571.82|2571.82|2571.98|2571.98|2571.98|2571.98|2571.82|2571.82|0
1606823640000|2020-12-01 11:54:00|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|0
1606823650000|2020-12-01 11:54:10|2572.1|2572.1|2570.91|2570.91|2572.1|2572.1|2570.91|2570.91|0
1606823660000|2020-12-01 11:54:20|2570.86|2570.86|2570.83|2570.83|2570.88|2570.88|2570.77|2570.77|0
1606823670000|2020-12-01 11:54:30|2570.77|2570.77|2570.15|2570.15|2570.77|2570.77|2570.15|2570.15|0
1606823680000|2020-12-01 11:54:40|2570.27|2570.27|2570.21|2570.21|2570.27|2570.27|2570.21|2570.21|0
1606823690000|2020-12-01 11:54:50|2570.15|2570.15|2570.18|2570.18|2570.18|2570.18|2570.15|2570.15|0
1606823710000|2020-12-01 11:55:10|2570.06|2570.06|2570.37|2570.37|2570.37|2570.37|2570.06|2570.06|0
1606823720000|2020-12-01 11:55:20|2570.32|2570.32|2569.98|2569.98|2570.32|2570.32|2569.98|2569.98|0
1606823750000|2020-12-01 11:55:50|2569.92|2569.92|2569.93|2569.93|2569.93|2569.93|2569.92|2569.92|0
1606823760000|2020-12-01 11:56:00|2569.99|2569.99|2570.68|2570.68|2570.68|2570.68|2569.99|2569.99|0
1606823770000|2020-12-01 11:56:10|2570.7|2570.7|2571.02|2571.02|2571.02|2571.02|2570.7|2570.7|0
1606823780000|2020-12-01 11:56:20|2570.97|2570.97|2570.82|2570.82|2570.97|2570.97|2570.76|2570.76|0
1606823790000|2020-12-01 11:56:30|2570.93|2570.93|2572.06|2572.06|2572.06|2572.06|2570.93|2570.93|0
1606823800000|2020-12-01 11:56:40|2572.31|2572.31|2572.78|2572.78|2572.89|2572.89|2572.31|2572.31|0
1606823810000|2020-12-01 11:56:50|2572.82|2572.82|2572.93|2572.93|2572.93|2572.93|2572.82|2572.82|0
1606823820000|2020-12-01 11:57:00|2572.99|2572.99|2573.33|2573.33|2573.66|2573.66|2572.99|2572.99|0
1606823830000|2020-12-01 11:57:10|2573.27|2573.27|2573.59|2573.59|2573.59|2573.59|2573.22|2573.22|0
1606823840000|2020-12-01 11:57:20|2573.58|2573.58|2573.07|2573.07|2573.58|2573.58|2573.07|2573.07|0
1606823850000|2020-12-01 11:57:30|2572.74|2572.74|2572.36|2572.36|2572.74|2572.74|2572.36|2572.36|0
1606823860000|2020-12-01 11:57:40|2572.3|2572.3|2572.26|2572.26|2572.3|2572.3|2572.26|2572.26|0
1606823870000|2020-12-01 11:57:50|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|2572.21|0
1606823880000|2020-12-01 11:58:00|2572.16|2572.16|2572.15|2572.15|2572.21|2572.21|2572.15|2572.15|0
1606823890000|2020-12-01 11:58:10|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|0
1606823900000|2020-12-01 11:58:20|2572.42|2572.42|2572.05|2572.05|2572.42|2572.42|2572.05|2572.05|0
1606823910000|2020-12-01 11:58:30|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|0
1606823920000|2020-12-01 11:58:40|2571.98|2571.98|2572.09|2572.09|2572.09|2572.09|2571.98|2571.98|0
1606823930000|2020-12-01 11:58:50|2572.26|2572.26|2572.78|2572.78|2572.84|2572.84|2572.26|2572.26|0
1606823940000|2020-12-01 11:59:00|2572.67|2572.67|2572.83|2572.83|2572.83|2572.83|2572.67|2572.67|0
1606823950000|2020-12-01 11:59:10|2572.87|2572.87|2573.09|2573.09|2573.09|2573.09|2572.87|2572.87|0
1606823960000|2020-12-01 11:59:20|2573.13|2573.13|2573.05|2573.05|2573.17|2573.17|2573|2573|0
1606823970000|2020-12-01 11:59:30|2573.11|2573.11|2572.56|2572.56|2573.33|2573.33|2572.45|2572.45|0
1606823980000|2020-12-01 11:59:40|2572.62|2572.62|2572.73|2572.73|2572.73|2572.73|2572.62|2572.62|0
1606823990000|2020-12-01 11:59:50|2572.62|2572.62|2572.66|2572.66|2572.74|2572.74|2572.45|2572.45|0
1606824000000|2020-12-01 12:00:00|2572.49|2572.49|2572.63|2572.63|2572.63|2572.63|2572.49|2572.49|0
1606824020000|2020-12-01 12:00:20|2572.23|2572.23|2572.23|2572.23|2572.28|2572.28|2572.11|2572.11|0
1606824030000|2020-12-01 12:00:30|2572.28|2572.28|2572.45|2572.45|2572.51|2572.51|2572.28|2572.28|0
1606824040000|2020-12-01 12:00:40|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|0
1606824050000|2020-12-01 12:00:50|2573.18|2573.18|2573.24|2573.24|2573.3|2573.3|2573.13|2573.13|0
1606824060000|2020-12-01 12:01:00|2573.58|2573.58|2574.24|2574.24|2574.24|2574.24|2573.58|2573.58|0
1606824070000|2020-12-01 12:01:10|2574.26|2574.26|2574.57|2574.57|2574.58|2574.58|2574.26|2574.26|0
1606824080000|2020-12-01 12:01:20|2574.62|2574.62|2574.66|2574.66|2574.74|2574.74|2574.57|2574.57|0
1606824090000|2020-12-01 12:01:30|2574.74|2574.74|2575.85|2575.85|2575.85|2575.85|2574.63|2574.63|0
1606824100000|2020-12-01 12:01:40|2575.81|2575.81|2575.83|2575.83|2575.87|2575.87|2575.73|2575.73|0
1606824110000|2020-12-01 12:01:50|2575.79|2575.79|2575.75|2575.75|2575.79|2575.79|2575.75|2575.75|0
1606824120000|2020-12-01 12:02:00|2575.58|2575.58|2575.05|2575.05|2575.6|2575.6|2575.05|2575.05|0
1606824130000|2020-12-01 12:02:10|2575.01|2575.01|2574.27|2574.27|2575.01|2575.01|2574.21|2574.21|0
1606824140000|2020-12-01 12:02:20|2574.26|2574.26|2574.49|2574.49|2574.49|2574.49|2574.26|2574.26|0
1606824150000|2020-12-01 12:02:30|2574.48|2574.48|2574.52|2574.52|2574.52|2574.52|2574.42|2574.42|0
1606824160000|2020-12-01 12:02:40|2574.48|2574.48|2574.44|2574.44|2574.48|2574.48|2574.21|2574.21|0
1606824170000|2020-12-01 12:02:50|2574.5|2574.5|2574.08|2574.08|2574.5|2574.5|2574.08|2574.08|0
1606824180000|2020-12-01 12:03:00|2574.04|2574.04|2573.99|2573.99|2574.04|2574.04|2573.99|2573.99|0
1606824190000|2020-12-01 12:03:10|2573.93|2573.93|2573.65|2573.65|2573.93|2573.93|2573.65|2573.65|0
1606824200000|2020-12-01 12:03:20|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|0
1606824210000|2020-12-01 12:03:30|2573.54|2573.54|2573.29|2573.29|2573.54|2573.54|2573.25|2573.25|0
1606824220000|2020-12-01 12:03:40|2573.25|2573.25|2573.06|2573.06|2573.33|2573.33|2573|2573|0
1606824230000|2020-12-01 12:03:50|2572.56|2572.56|2572.67|2572.67|2572.67|2572.67|2572.56|2572.56|0
1606824250000|2020-12-01 12:04:10|2572.71|2572.71|2572.75|2572.75|2572.75|2572.75|2572.54|2572.54|0
1606824260000|2020-12-01 12:04:20|2572.64|2572.64|2573.09|2573.09|2573.21|2573.21|2572.64|2572.64|0
1606824270000|2020-12-01 12:04:30|2573.27|2573.27|2573.94|2573.94|2573.94|2573.94|2573.27|2573.27|0
1606824280000|2020-12-01 12:04:40|2574.27|2574.27|2574.44|2574.44|2574.44|2574.44|2574.27|2574.27|0
1606824290000|2020-12-01 12:04:50|2574.5|2574.5|2574.73|2574.73|2574.73|2574.73|2574.5|2574.5|0
1606824300000|2020-12-01 12:05:00|2574.78|2574.78|2574.83|2574.83|2574.84|2574.84|2574.67|2574.67|0
1606824310000|2020-12-01 12:05:10|2574.66|2574.66|2574.44|2574.44|2574.78|2574.78|2574.44|2574.44|0
1606824320000|2020-12-01 12:05:20|2574.38|2574.38|2574.08|2574.08|2574.38|2574.38|2573.91|2573.91|0
1606824330000|2020-12-01 12:05:30|2574.09|2574.09|2574.04|2574.04|2574.09|2574.09|2574.04|2574.04|0
1606824340000|2020-12-01 12:05:40|2574.18|2574.18|2574.59|2574.59|2574.59|2574.59|2574.18|2574.18|0
1606824350000|2020-12-01 12:05:50|2574.42|2574.42|2574.65|2574.65|2574.65|2574.65|2574.36|2574.36|0
1606824360000|2020-12-01 12:06:00|2574.42|2574.42|2574.83|2574.83|2574.83|2574.83|2574.31|2574.31|0
1606824370000|2020-12-01 12:06:10|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|2574.9|0
1606824380000|2020-12-01 12:06:20|2574.85|2574.85|2574.83|2574.83|2574.94|2574.94|2574.77|2574.77|0
1606824390000|2020-12-01 12:06:30|2574.88|2574.88|2574.97|2574.97|2575.17|2575.17|2574.88|2574.88|0
1606824400000|2020-12-01 12:06:40|2574.64|2574.64|2574.48|2574.48|2574.66|2574.66|2574.48|2574.48|0
1606824410000|2020-12-01 12:06:50|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|2574.36|0
1606824420000|2020-12-01 12:07:00|2574.31|2574.31|2573.63|2573.63|2574.31|2574.31|2573.57|2573.57|0
1606824450000|2020-12-01 12:07:30|2573.62|2573.62|2573.59|2573.59|2573.62|2573.62|2573.59|2573.59|0
1606824460000|2020-12-01 12:07:40|2573.76|2573.76|2574.48|2574.48|2574.48|2574.48|2573.76|2573.76|0
1606824470000|2020-12-01 12:07:50|2574.71|2574.71|2574.77|2574.77|2574.89|2574.89|2574.71|2574.71|0
1606824480000|2020-12-01 12:08:00|2574.89|2574.89|2575|2575|2575|2575|2574.89|2574.89|0
1606824490000|2020-12-01 12:08:10|2574.99|2574.99|2574.72|2574.72|2575|2575|2574.72|2574.72|0
1606824500000|2020-12-01 12:08:20|2574.66|2574.66|2574.72|2574.72|2574.89|2574.89|2574.66|2574.66|0
1606824510000|2020-12-01 12:08:30|2574.83|2574.83|2574.45|2574.45|2574.83|2574.83|2574.45|2574.45|0
1606824520000|2020-12-01 12:08:40|2574.5|2574.5|2574.54|2574.54|2574.54|2574.54|2574.5|2574.5|0
1606824530000|2020-12-01 12:08:50|2574.6|2574.6|2574.26|2574.26|2574.6|2574.6|2574.26|2574.26|0
1606824540000|2020-12-01 12:09:00|2574.38|2574.38|2574.61|2574.61|2574.61|2574.61|2574.38|2574.38|0
1606824550000|2020-12-01 12:09:10|2574.78|2574.78|2575.55|2575.55|2575.55|2575.55|2574.78|2574.78|0
1606824560000|2020-12-01 12:09:20|2575.66|2575.66|2575.95|2575.95|2575.95|2575.95|2575.66|2575.66|0
1606824570000|2020-12-01 12:09:30|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|0
1606824580000|2020-12-01 12:09:40|2575.88|2575.88|2575.83|2575.83|2575.88|2575.88|2575.83|2575.83|0
1606824590000|2020-12-01 12:09:50|2575.77|2575.77|2575.65|2575.65|2575.78|2575.78|2575.65|2575.65|0
1606824600000|2020-12-01 12:10:00|2575.6|2575.6|2576.21|2576.21|2576.21|2576.21|2575.27|2575.27|0
1606824610000|2020-12-01 12:10:10|2576.27|2576.27|2576.7|2576.7|2576.7|2576.7|2576.27|2576.27|0
1606824630000|2020-12-01 12:10:30|2576.71|2576.71|2576.7|2576.7|2576.72|2576.72|2576.7|2576.7|0
1606824640000|2020-12-01 12:10:40|2576.71|2576.71|2576.89|2576.89|2576.89|2576.89|2576.71|2576.71|0
1606824650000|2020-12-01 12:10:50|2576.72|2576.72|2576.56|2576.56|2576.73|2576.73|2576.56|2576.56|0
1606824660000|2020-12-01 12:11:00|2576.57|2576.57|2576.7|2576.7|2576.7|2576.7|2576.57|2576.57|0
1606824670000|2020-12-01 12:11:10|2576.93|2576.93|2577.34|2577.34|2577.34|2577.34|2576.93|2576.93|0
1606824690000|2020-12-01 12:11:30|2577.29|2577.29|2577.55|2577.55|2577.55|2577.55|2577.06|2577.06|0
1606824700000|2020-12-01 12:11:40|2577.61|2577.61|2577.41|2577.41|2577.64|2577.64|2577.41|2577.41|0
1606824720000|2020-12-01 12:12:00|2577.33|2577.33|2577.11|2577.11|2577.39|2577.39|2577.1|2577.1|0
1606824730000|2020-12-01 12:12:10|2576.94|2576.94|2576.8|2576.8|2576.94|2576.94|2576.75|2576.75|0
1606824740000|2020-12-01 12:12:20|2576.47|2576.47|2576.19|2576.19|2576.47|2576.47|2576.19|2576.19|0
1606824750000|2020-12-01 12:12:30|2576.18|2576.18|2576.25|2576.25|2576.25|2576.25|2576.1|2576.1|0
1606824770000|2020-12-01 12:12:50|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|2576.29|0
1606824790000|2020-12-01 12:13:10|2576.35|2576.35|2576.52|2576.52|2576.52|2576.52|2576.35|2576.35|0
1606824800000|2020-12-01 12:13:20|2576.68|2576.68|2577.02|2577.02|2577.02|2577.02|2576.68|2576.68|0
1606824810000|2020-12-01 12:13:30|2577.18|2577.18|2577.11|2577.11|2577.18|2577.18|2577.07|2577.07|0
1606824830000|2020-12-01 12:13:50|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|0
1606824840000|2020-12-01 12:14:00|2577.27|2577.27|2577.1|2577.1|2577.27|2577.27|2577.1|2577.1|0
1606824850000|2020-12-01 12:14:10|2577.16|2577.16|2577.04|2577.04|2577.16|2577.16|2576.93|2576.93|0
1606824870000|2020-12-01 12:14:30|2576.93|2576.93|2576.76|2576.76|2576.93|2576.93|2576.76|2576.76|0
1606824880000|2020-12-01 12:14:40|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|0
1606824890000|2020-12-01 12:14:50|2576.59|2576.59|2576.99|2576.99|2576.99|2576.99|2576.59|2576.59|0
1606824900000|2020-12-01 12:15:00|2577.15|2577.15|2577.15|2577.15|2577.15|2577.15|2577.15|2577.15|0
1606824910000|2020-12-01 12:15:10|2576.87|2576.87|2576.81|2576.81|2576.87|2576.87|2576.81|2576.81|0
1606824920000|2020-12-01 12:15:20|2576.77|2576.77|2576.77|2576.77|2576.77|2576.77|2576.77|2576.77|0
1606824930000|2020-12-01 12:15:30|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|2576.65|0
1606824940000|2020-12-01 12:15:40|2576.74|2576.74|2576.66|2576.66|2576.74|2576.74|2576.65|2576.65|0
1606824950000|2020-12-01 12:15:50|2576.77|2576.77|2576.94|2576.94|2576.94|2576.94|2576.77|2576.77|0
1606824980000|2020-12-01 12:16:20|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|2576.78|0
1606824990000|2020-12-01 12:16:30|2576.74|2576.74|2576.78|2576.78|2576.78|2576.78|2576.74|2576.74|0
1606825000000|2020-12-01 12:16:40|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|2576.71|0
1606825010000|2020-12-01 12:16:50|2576.76|2576.76|2576.93|2576.93|2576.93|2576.93|2576.7|2576.7|0
1606825020000|2020-12-01 12:17:00|2576.6|2576.6|2576.09|2576.09|2576.69|2576.69|2575.97|2575.97|0
1606825030000|2020-12-01 12:17:10|2576.03|2576.03|2576.03|2576.03|2576.03|2576.03|2576.03|2576.03|0
1606825040000|2020-12-01 12:17:20|2575.91|2575.91|2576.42|2576.42|2576.42|2576.42|2575.91|2575.91|0
1606825050000|2020-12-01 12:17:30|2576.48|2576.48|2576.54|2576.54|2576.54|2576.54|2576.48|2576.48|0
1606825060000|2020-12-01 12:17:40|2576.66|2576.66|2576.94|2576.94|2576.94|2576.94|2576.66|2576.66|0
1606825070000|2020-12-01 12:17:50|2576.98|2576.98|2576.96|2576.96|2576.98|2576.98|2576.92|2576.92|0
1606825080000|2020-12-01 12:18:00|2577.07|2577.07|2577.06|2577.06|2577.13|2577.13|2576.6|2576.6|0
1606825090000|2020-12-01 12:18:10|2576.97|2576.97|2577.02|2577.02|2577.19|2577.19|2576.97|2576.97|0
1606825100000|2020-12-01 12:18:20|2577.03|2577.03|2576.65|2576.65|2577.03|2577.03|2576.58|2576.58|0
1606825110000|2020-12-01 12:18:30|2576.61|2576.61|2576.44|2576.44|2576.61|2576.61|2576.44|2576.44|0
1606825120000|2020-12-01 12:18:40|2576.49|2576.49|2575.98|2575.98|2576.49|2576.49|2575.98|2575.98|0
1606825130000|2020-12-01 12:18:50|2575.99|2575.99|2575.62|2575.62|2575.99|2575.99|2575.62|2575.62|0
1606825140000|2020-12-01 12:19:00|2575.5|2575.5|2575.69|2575.69|2575.69|2575.69|2575.35|2575.35|0
1606825150000|2020-12-01 12:19:10|2575.6|2575.6|2575.25|2575.25|2575.64|2575.64|2575.21|2575.21|0
1606825160000|2020-12-01 12:19:20|2575.29|2575.29|2575.04|2575.04|2575.37|2575.37|2575.04|2575.04|0
1606825170000|2020-12-01 12:19:30|2574.98|2574.98|2573.77|2573.77|2574.98|2574.98|2573.73|2573.73|0
1606825180000|2020-12-01 12:19:40|2573.71|2573.71|2573.89|2573.89|2573.89|2573.89|2573.71|2573.71|0
1606825190000|2020-12-01 12:19:50|2574|2574|2574.05|2574.05|2574.12|2574.12|2573.83|2573.83|0
1606825200000|2020-12-01 12:20:00|2574.13|2574.13|2574.1|2574.1|2574.13|2574.13|2574.1|2574.1|0
1606825210000|2020-12-01 12:20:10|2574.04|2574.04|2573.33|2573.33|2574.04|2574.04|2573.16|2573.16|0
1606825220000|2020-12-01 12:20:20|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|0
1606825230000|2020-12-01 12:20:30|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|0
1606825240000|2020-12-01 12:20:40|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573|2573|0
1606825260000|2020-12-01 12:21:00|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|0
1606825270000|2020-12-01 12:21:10|2573.06|2573.06|2573.4|2573.4|2573.4|2573.4|2573.06|2573.06|0
1606825290000|2020-12-01 12:21:30|2573.06|2573.06|2573.23|2573.23|2573.23|2573.23|2573.06|2573.06|0
1606825300000|2020-12-01 12:21:40|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|0
1606825310000|2020-12-01 12:21:50|2573.05|2573.05|2572.84|2572.84|2573.05|2573.05|2572.76|2572.76|0
1606825320000|2020-12-01 12:22:00|2573.18|2573.18|2573.34|2573.34|2573.67|2573.67|2573.18|2573.18|0
1606825330000|2020-12-01 12:22:10|2573.17|2573.17|2573.17|2573.17|2573.17|2573.17|2572.94|2572.94|0
1606825340000|2020-12-01 12:22:20|2573.19|2573.19|2573.53|2573.53|2573.82|2573.82|2573.19|2573.19|0
1606825350000|2020-12-01 12:22:30|2573.7|2573.7|2574.3|2574.3|2574.3|2574.3|2573.7|2573.7|0
1606825360000|2020-12-01 12:22:40|2574.14|2574.14|2574.02|2574.02|2574.14|2574.14|2574.02|2574.02|0
1606825370000|2020-12-01 12:22:50|2573.97|2573.97|2573.12|2573.12|2573.97|2573.97|2573.12|2573.12|0
1606825380000|2020-12-01 12:23:00|2573.29|2573.29|2573.2|2573.2|2573.29|2573.29|2573.2|2573.2|0
1606825400000|2020-12-01 12:23:20|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|2573.03|0
1606825410000|2020-12-01 12:23:30|2572.8|2572.8|2572.4|2572.4|2572.8|2572.8|2572.4|2572.4|0
1606825420000|2020-12-01 12:23:40|2572.24|2572.24|2572.4|2572.4|2572.4|2572.4|2572.24|2572.24|0
1606825430000|2020-12-01 12:23:50|2572.96|2572.96|2572.96|2572.96|2572.96|2572.96|2572.96|2572.96|0
1606825440000|2020-12-01 12:24:00|2572.97|2572.97|2573.51|2573.51|2573.56|2573.56|2572.97|2572.97|0
1606825460000|2020-12-01 12:24:20|2573.28|2573.28|2573.15|2573.15|2573.28|2573.28|2573.11|2573.11|0
1606825470000|2020-12-01 12:24:30|2573.1|2573.1|2572.53|2572.53|2573.1|2573.1|2572.53|2572.53|0
1606825480000|2020-12-01 12:24:40|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|0
1606825490000|2020-12-01 12:24:50|2572.47|2572.47|2572.7|2572.7|2572.7|2572.7|2572.47|2572.47|0
1606825500000|2020-12-01 12:25:00|2572.81|2572.81|2573.7|2573.7|2573.7|2573.7|2572.81|2572.81|0
1606825510000|2020-12-01 12:25:10|2573.73|2573.73|2573.82|2573.82|2573.82|2573.82|2573.73|2573.73|0
1606825520000|2020-12-01 12:25:20|2573.99|2573.99|2574.7|2574.7|2574.7|2574.7|2573.99|2573.99|0
1606825530000|2020-12-01 12:25:30|2574.71|2574.71|2575.08|2575.08|2575.08|2575.08|2574.53|2574.53|0
1606825540000|2020-12-01 12:25:40|2575.25|2575.25|2575.56|2575.56|2575.59|2575.59|2575.25|2575.25|0
1606825550000|2020-12-01 12:25:50|2575.5|2575.5|2575.44|2575.44|2575.5|2575.5|2575.39|2575.39|0
1606825560000|2020-12-01 12:26:00|2575.5|2575.5|2575.13|2575.13|2575.67|2575.67|2575.13|2575.13|0
1606825570000|2020-12-01 12:26:10|2575.14|2575.14|2574.98|2574.98|2575.14|2575.14|2574.98|2574.98|0
1606825600000|2020-12-01 12:26:40|2574.81|2574.81|2574.69|2574.69|2574.81|2574.81|2574.69|2574.69|0
1606825610000|2020-12-01 12:26:50|2574.65|2574.65|2574.04|2574.04|2574.65|2574.65|2573.93|2573.93|0
1606825620000|2020-12-01 12:27:00|2573.98|2573.98|2573.92|2573.92|2573.98|2573.98|2573.92|2573.92|0
1606825640000|2020-12-01 12:27:20|2574.09|2574.09|2574.24|2574.24|2574.24|2574.24|2574.09|2574.09|0
1606825650000|2020-12-01 12:27:30|2574.29|2574.29|2574.7|2574.7|2574.7|2574.7|2574.29|2574.29|0
1606825660000|2020-12-01 12:27:40|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|2574.73|0
1606825690000|2020-12-01 12:28:10|2574.57|2574.57|2574.73|2574.73|2574.73|2574.73|2574.57|2574.57|0
1606825700000|2020-12-01 12:28:20|2574.96|2574.96|2574.96|2574.96|2574.96|2574.96|2574.96|2574.96|0
1606825720000|2020-12-01 12:28:40|2575.12|2575.12|2575.12|2575.12|2575.12|2575.12|2575.12|2575.12|0
1606825730000|2020-12-01 12:28:50|2575.13|2575.13|2575.19|2575.19|2575.19|2575.19|2575.13|2575.13|0
1606825750000|2020-12-01 12:29:10|2575.08|2575.08|2574.96|2574.96|2575.08|2575.08|2574.85|2574.85|0
1606825760000|2020-12-01 12:29:20|2574.79|2574.79|2575.08|2575.08|2575.25|2575.25|2574.79|2574.79|0
1606825770000|2020-12-01 12:29:30|2575.19|2575.19|2575.55|2575.55|2575.55|2575.55|2575.14|2575.14|0
1606825780000|2020-12-01 12:29:40|2575.72|2575.72|2576.18|2576.18|2576.18|2576.18|2575.72|2575.72|0
1606825790000|2020-12-01 12:29:50|2575.99|2575.99|2576|2576|2576.04|2576.04|2575.93|2575.93|0
1606825800000|2020-12-01 12:30:00|2576.12|2576.12|2575.96|2575.96|2576.13|2576.13|2575.96|2575.96|0
1606825820000|2020-12-01 12:30:20|2575.79|2575.79|2576.19|2576.19|2576.3|2576.3|2575.47|2575.47|0
1606825830000|2020-12-01 12:30:30|2576.24|2576.24|2576.42|2576.42|2576.42|2576.42|2576.24|2576.24|0
1606825860000|2020-12-01 12:31:00|2576.53|2576.53|2577.1|2577.1|2577.1|2577.1|2576.53|2576.53|0
1606825870000|2020-12-01 12:31:10|2577.16|2577.16|2577.7|2577.7|2577.7|2577.7|2577.14|2577.14|0
1606825880000|2020-12-01 12:31:20|2577.76|2577.76|2578.27|2578.27|2578.27|2578.27|2577.76|2577.76|0
1606825890000|2020-12-01 12:31:30|2578.16|2578.16|2577.95|2577.95|2578.45|2578.45|2577.73|2577.73|0
1606825900000|2020-12-01 12:31:40|2577.91|2577.91|2578.22|2578.22|2578.22|2578.22|2577.56|2577.56|0
1606825910000|2020-12-01 12:31:50|2578.39|2578.39|2578.38|2578.38|2578.39|2578.39|2578.38|2578.38|0
1606825920000|2020-12-01 12:32:00|2578.54|2578.54|2578.47|2578.47|2578.59|2578.59|2578.4|2578.4|0
1606825930000|2020-12-01 12:32:10|2578.24|2578.24|2578.04|2578.04|2578.24|2578.24|2577.93|2577.93|0
1606825940000|2020-12-01 12:32:20|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|2578.05|0
1606825950000|2020-12-01 12:32:30|2577.88|2577.88|2577.84|2577.84|2577.88|2577.88|2577.84|2577.84|0
1606825960000|2020-12-01 12:32:40|2578.34|2578.34|2578.17|2578.17|2578.34|2578.34|2578.17|2578.17|0
1606825980000|2020-12-01 12:33:00|2578.22|2578.22|2578.28|2578.28|2578.28|2578.28|2578.22|2578.22|0
1606826000000|2020-12-01 12:33:20|2578.29|2578.29|2578.29|2578.29|2578.29|2578.29|2578.29|2578.29|0
1606826010000|2020-12-01 12:33:30|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1606826020000|2020-12-01 12:33:40|2578.29|2578.29|2578.12|2578.12|2578.32|2578.32|2578.12|2578.12|0
1606826030000|2020-12-01 12:33:50|2578|2578|2577.95|2577.95|2578.06|2578.06|2577.95|2577.95|0
1606826040000|2020-12-01 12:34:00|2577.83|2577.83|2577.61|2577.61|2577.83|2577.83|2577.61|2577.61|0
1606826050000|2020-12-01 12:34:10|2577.49|2577.49|2577.38|2577.38|2577.49|2577.49|2577.38|2577.38|0
1606826060000|2020-12-01 12:34:20|2577.29|2577.29|2576.89|2576.89|2577.29|2577.29|2576.89|2576.89|0
1606826070000|2020-12-01 12:34:30|2576.83|2576.83|2576.71|2576.71|2576.83|2576.83|2576.71|2576.71|0
1606826090000|2020-12-01 12:34:50|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|0
1606826110000|2020-12-01 12:35:10|2576.61|2576.61|2576.94|2576.94|2576.94|2576.94|2576.61|2576.61|0
1606826120000|2020-12-01 12:35:20|2576.77|2576.77|2576.87|2576.87|2576.87|2576.87|2576.77|2576.77|0
1606826130000|2020-12-01 12:35:30|2576.83|2576.83|2576.85|2576.85|2576.85|2576.85|2576.83|2576.83|0
1606826140000|2020-12-01 12:35:40|2576.91|2576.91|2576.54|2576.54|2576.91|2576.91|2576.49|2576.49|0
1606826150000|2020-12-01 12:35:50|2576.48|2576.48|2576.54|2576.54|2576.54|2576.54|2576.48|2576.48|0
1606826160000|2020-12-01 12:36:00|2576.37|2576.37|2576.2|2576.2|2576.37|2576.37|2576.2|2576.2|0
1606826170000|2020-12-01 12:36:10|2576.15|2576.15|2576.14|2576.14|2576.2|2576.2|2576.09|2576.09|0
1606826180000|2020-12-01 12:36:20|2576.37|2576.37|2576.41|2576.41|2576.54|2576.54|2576.37|2576.37|0
1606826190000|2020-12-01 12:36:30|2576.45|2576.45|2576.56|2576.56|2576.56|2576.56|2576.45|2576.45|0
1606826220000|2020-12-01 12:37:00|2576.62|2576.62|2576.29|2576.29|2576.62|2576.62|2576.29|2576.29|0
1606826230000|2020-12-01 12:37:10|2576.33|2576.33|2576.64|2576.64|2576.64|2576.64|2576.33|2576.33|0
1606826240000|2020-12-01 12:37:20|2576.6|2576.6|2577.08|2577.08|2577.08|2577.08|2576.6|2576.6|0
1606826250000|2020-12-01 12:37:30|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|0
1606826270000|2020-12-01 12:37:50|2577.03|2577.03|2576.8|2576.8|2577.03|2577.03|2576.68|2576.68|0
1606826280000|2020-12-01 12:38:00|2576.68|2576.68|2576.9|2576.9|2576.9|2576.9|2576.67|2576.67|0
1606826290000|2020-12-01 12:38:10|2576.95|2576.95|2577|2577|2577|2577|2576.95|2576.95|0
1606826300000|2020-12-01 12:38:20|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|0
1606826310000|2020-12-01 12:38:30|2577.21|2577.21|2577.17|2577.17|2577.21|2577.21|2577.17|2577.17|0
1606826320000|2020-12-01 12:38:40|2577|2577|2576.63|2576.63|2577|2577|2576.42|2576.42|0
1606826350000|2020-12-01 12:39:10|2576.6|2576.6|2576.88|2576.88|2576.88|2576.88|2576.6|2576.6|0
1606826360000|2020-12-01 12:39:20|2576.79|2576.79|2576.73|2576.73|2576.79|2576.79|2576.73|2576.73|0
1606826380000|2020-12-01 12:39:40|2576.85|2576.85|2577.17|2577.17|2577.17|2577.17|2576.85|2576.85|0
1606826390000|2020-12-01 12:39:50|2577.34|2577.34|2577.39|2577.39|2577.39|2577.39|2577.34|2577.34|0
1606826400000|2020-12-01 12:40:00|2577.51|2577.51|2577.55|2577.55|2577.55|2577.55|2577.51|2577.51|0
1606826410000|2020-12-01 12:40:10|2578.04|2578.04|2578.04|2578.04|2578.09|2578.09|2578|2578|0
1606826430000|2020-12-01 12:40:30|2577.88|2577.88|2577.9|2577.9|2577.9|2577.9|2577.85|2577.85|0
1606826440000|2020-12-01 12:40:40|2578.13|2578.13|2578.36|2578.36|2578.36|2578.36|2578.13|2578.13|0
1606826460000|2020-12-01 12:41:00|2578.7|2578.7|2578.81|2578.81|2578.81|2578.81|2578.58|2578.58|0
1606826470000|2020-12-01 12:41:10|2578.83|2578.83|2579|2579|2579|2579|2578.83|2578.83|0
1606826480000|2020-12-01 12:41:20|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|0
1606826500000|2020-12-01 12:41:40|2578.5|2578.5|2578.5|2578.5|2578.5|2578.5|2578.5|2578.5|0
1606826520000|2020-12-01 12:42:00|2578.61|2578.61|2578.67|2578.67|2578.67|2578.67|2578.61|2578.61|0
1606826530000|2020-12-01 12:42:10|2578.61|2578.61|2578.87|2578.87|2578.87|2578.87|2578.61|2578.61|0
1606826540000|2020-12-01 12:42:20|2578.99|2578.99|2579.16|2579.16|2579.16|2579.16|2578.7|2578.7|0
1606826550000|2020-12-01 12:42:30|2579.22|2579.22|2579.22|2579.22|2579.33|2579.33|2579.22|2579.22|0
1606826560000|2020-12-01 12:42:40|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|2579.27|0
1606826580000|2020-12-01 12:43:00|2579.04|2579.04|2579.22|2579.22|2579.27|2579.27|2578.93|2578.93|0
1606826590000|2020-12-01 12:43:10|2579.16|2579.16|2579.1|2579.1|2579.16|2579.16|2578.47|2578.47|0
1606826600000|2020-12-01 12:43:20|2579.15|2579.15|2579.19|2579.19|2579.19|2579.19|2579.15|2579.15|0
1606826610000|2020-12-01 12:43:30|2579.07|2579.07|2578.99|2578.99|2579.07|2579.07|2578.99|2578.99|0
1606826620000|2020-12-01 12:43:40|2578.66|2578.66|2578.5|2578.5|2578.66|2578.66|2578.5|2578.5|0
1606826630000|2020-12-01 12:43:50|2578.44|2578.44|2578.84|2578.84|2578.84|2578.84|2578.44|2578.44|0
1606826640000|2020-12-01 12:44:00|2578.88|2578.88|2578.77|2578.77|2578.88|2578.88|2578.77|2578.77|0
1606826650000|2020-12-01 12:44:10|2578.71|2578.71|2577.91|2577.91|2578.71|2578.71|2577.91|2577.91|0
1606826670000|2020-12-01 12:44:30|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|2577.41|0
1606826680000|2020-12-01 12:44:40|2577.4|2577.4|2577.39|2577.39|2577.4|2577.4|2577.39|2577.39|0
1606826690000|2020-12-01 12:44:50|2577.22|2577.22|2577.5|2577.5|2577.5|2577.5|2577.22|2577.22|0
1606826700000|2020-12-01 12:45:00|2577.67|2577.67|2578.12|2578.12|2578.12|2578.12|2577.67|2577.67|0
1606826710000|2020-12-01 12:45:10|2578.13|2578.13|2578.21|2578.21|2578.21|2578.21|2578.03|2578.03|0
1606826720000|2020-12-01 12:45:20|2578.54|2578.54|2578.7|2578.7|2578.7|2578.7|2578.54|2578.54|0
1606826730000|2020-12-01 12:45:30|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|2578.59|0
1606826740000|2020-12-01 12:45:40|2578.61|2578.61|2578.39|2578.39|2578.61|2578.61|2578.39|2578.39|0
1606826750000|2020-12-01 12:45:50|2578.44|2578.44|2578.45|2578.45|2578.45|2578.45|2578.44|2578.44|0
1606826760000|2020-12-01 12:46:00|2578.28|2578.28|2578.46|2578.46|2578.46|2578.46|2578.28|2578.28|0
1606826770000|2020-12-01 12:46:10|2578.41|2578.41|2578.42|2578.42|2578.42|2578.42|2578.41|2578.41|0
1606826780000|2020-12-01 12:46:20|2578.44|2578.44|2577.95|2577.95|2578.46|2578.46|2577.95|2577.95|0
1606826800000|2020-12-01 12:46:40|2577.96|2577.96|2577.64|2577.64|2577.98|2577.98|2577.64|2577.64|0
1606826810000|2020-12-01 12:46:50|2577.8|2577.8|2578.13|2578.13|2578.14|2578.14|2577.8|2577.8|0
1606826820000|2020-12-01 12:47:00|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|2578.09|0
1606826840000|2020-12-01 12:47:20|2577.98|2577.98|2577.35|2577.35|2577.98|2577.98|2577.35|2577.35|0
1606826860000|2020-12-01 12:47:40|2577.36|2577.36|2577.36|2577.36|2577.36|2577.36|2577.36|2577.36|0
1606826870000|2020-12-01 12:47:50|2577.03|2577.03|2576.34|2576.34|2577.04|2577.04|2576.18|2576.18|0
1606826880000|2020-12-01 12:48:00|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|2576.27|0
1606826900000|2020-12-01 12:48:20|2576.31|2576.31|2576.06|2576.06|2576.31|2576.31|2576.06|2576.06|0
1606826910000|2020-12-01 12:48:30|2576.23|2576.23|2576.61|2576.61|2576.61|2576.61|2576.23|2576.23|0
1606826920000|2020-12-01 12:48:40|2576.6|2576.6|2576.83|2576.83|2576.83|2576.83|2576.6|2576.6|0
1606826930000|2020-12-01 12:48:50|2576.94|2576.94|2577.42|2577.42|2577.42|2577.42|2576.94|2576.94|0
1606826940000|2020-12-01 12:49:00|2577.45|2577.45|2577.55|2577.55|2577.55|2577.55|2577.45|2577.45|0
1606826970000|2020-12-01 12:49:30|2577.43|2577.43|2577.21|2577.21|2577.43|2577.43|2577.21|2577.21|0
1606826980000|2020-12-01 12:49:40|2577.15|2577.15|2576.83|2576.83|2577.15|2577.15|2576.83|2576.83|0
1606826990000|2020-12-01 12:49:50|2576.72|2576.72|2576.74|2576.74|2576.74|2576.74|2576.72|2576.72|0
1606827000000|2020-12-01 12:50:00|2576.72|2576.72|2576.65|2576.65|2576.72|2576.72|2576.65|2576.65|0
1606827010000|2020-12-01 12:50:10|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|0
1606827030000|2020-12-01 12:50:30|2576.76|2576.76|2576.64|2576.64|2576.76|2576.76|2576.64|2576.64|0
1606827040000|2020-12-01 12:50:40|2576.81|2576.81|2576.67|2576.67|2576.81|2576.81|2576.67|2576.67|0
1606827050000|2020-12-01 12:50:50|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|0
1606827070000|2020-12-01 12:51:10|2576.71|2576.71|2575.49|2575.49|2576.77|2576.77|2575.49|2575.49|0
1606827080000|2020-12-01 12:51:20|2575.66|2575.66|2575.62|2575.62|2575.67|2575.67|2575.56|2575.56|0
1606827090000|2020-12-01 12:51:30|2575.56|2575.56|2575.52|2575.52|2575.56|2575.56|2575.52|2575.52|0
1606827100000|2020-12-01 12:51:40|2575.58|2575.58|2575.45|2575.45|2575.58|2575.58|2575.45|2575.45|0
1606827110000|2020-12-01 12:51:50|2575.39|2575.39|2574.45|2574.45|2575.39|2575.39|2574.33|2574.33|0
1606827120000|2020-12-01 12:52:00|2574.28|2574.28|2573.6|2573.6|2574.28|2574.28|2573.42|2573.42|0
1606827130000|2020-12-01 12:52:10|2573.27|2573.27|2573.23|2573.23|2573.27|2573.27|2573.09|2573.09|0
1606827140000|2020-12-01 12:52:20|2573.27|2573.27|2572.28|2572.28|2573.31|2573.31|2572.28|2572.28|0
1606827150000|2020-12-01 12:52:30|2572.66|2572.66|2572.13|2572.13|2572.7|2572.7|2572.13|2572.13|0
1606827160000|2020-12-01 12:52:40|2571.79|2571.79|2571.24|2571.24|2571.79|2571.79|2571.24|2571.24|0
1606827180000|2020-12-01 12:53:00|2571.2|2571.2|2571.16|2571.16|2571.31|2571.31|2571.16|2571.16|0
1606827190000|2020-12-01 12:53:10|2571.22|2571.22|2571.42|2571.42|2571.42|2571.42|2571.22|2571.22|0
1606827200000|2020-12-01 12:53:20|2571.37|2571.37|2571.44|2571.44|2571.44|2571.44|2571.37|2571.37|0
1606827210000|2020-12-01 12:53:30|2571.61|2571.61|2571.7|2571.7|2571.7|2571.7|2571.61|2571.61|0
1606827230000|2020-12-01 12:53:50|2571.75|2571.75|2571.12|2571.12|2571.75|2571.75|2571.12|2571.12|0
1606827240000|2020-12-01 12:54:00|2571.08|2571.08|2570.47|2570.47|2571.08|2571.08|2570.47|2570.47|0
1606827260000|2020-12-01 12:54:20|2570.43|2570.43|2570.38|2570.38|2570.43|2570.43|2570.38|2570.38|0
1606827270000|2020-12-01 12:54:30|2570.33|2570.33|2570.21|2570.21|2570.33|2570.33|2570.21|2570.21|0
1606827280000|2020-12-01 12:54:40|2570.15|2570.15|2569.23|2569.23|2570.15|2570.15|2569.23|2569.23|0
1606827290000|2020-12-01 12:54:50|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|0
1606827300000|2020-12-01 12:55:00|2569.04|2569.04|2568.87|2568.87|2569.04|2569.04|2568.87|2568.87|0
1606827310000|2020-12-01 12:55:10|2568.7|2568.7|2568.59|2568.59|2568.7|2568.7|2568.59|2568.59|0
1606827320000|2020-12-01 12:55:20|2568.5|2568.5|2567.34|2567.34|2568.5|2568.5|2567.34|2567.34|0
1606827340000|2020-12-01 12:55:40|2567.29|2567.29|2567.4|2567.4|2567.4|2567.4|2567.29|2567.29|0
1606827350000|2020-12-01 12:55:50|2567.29|2567.29|2567.08|2567.08|2567.29|2567.29|2567.08|2567.08|0
1606827360000|2020-12-01 12:56:00|2566.96|2566.96|2567.25|2567.25|2567.25|2567.25|2566.85|2566.85|0
1606827370000|2020-12-01 12:56:10|2567.19|2567.19|2568.52|2568.52|2568.52|2568.52|2567.12|2567.12|0
1606827380000|2020-12-01 12:56:20|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|2568.23|0
1606827390000|2020-12-01 12:56:30|2568|2568|2568.25|2568.25|2568.25|2568.25|2568|2568|0
1606827400000|2020-12-01 12:56:40|2568.21|2568.21|2567.67|2567.67|2568.21|2568.21|2567.67|2567.67|0
1606827410000|2020-12-01 12:56:50|2568.01|2568.01|2568.19|2568.19|2568.19|2568.19|2568.01|2568.01|0
1606827420000|2020-12-01 12:57:00|2568.69|2568.69|2568.53|2568.53|2568.69|2568.69|2568.53|2568.53|0
1606827430000|2020-12-01 12:57:10|2568.52|2568.52|2568.63|2568.63|2568.63|2568.63|2568.52|2568.52|0
1606827440000|2020-12-01 12:57:20|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|0
1606827450000|2020-12-01 12:57:30|2568.49|2568.49|2568.28|2568.28|2568.49|2568.49|2568.28|2568.28|0
1606827460000|2020-12-01 12:57:40|2568.1|2568.1|2568.34|2568.34|2568.34|2568.34|2568.1|2568.1|0
1606827470000|2020-12-01 12:57:50|2568.23|2568.23|2568.72|2568.72|2568.72|2568.72|2568.23|2568.23|0
1606827480000|2020-12-01 12:58:00|2568.78|2568.78|2568.89|2568.89|2569.12|2569.12|2568.78|2568.78|0
1606827490000|2020-12-01 12:58:10|2569.06|2569.06|2569.16|2569.16|2569.16|2569.16|2568.83|2568.83|0
1606827500000|2020-12-01 12:58:20|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|0
1606827510000|2020-12-01 12:58:30|2569.39|2569.39|2569.39|2569.39|2569.39|2569.39|2569.27|2569.27|0
1606827520000|2020-12-01 12:58:40|2569.38|2569.38|2569.06|2569.06|2569.39|2569.39|2569.06|2569.06|0
1606827530000|2020-12-01 12:58:50|2568.89|2568.89|2568.97|2568.97|2569.06|2569.06|2568.89|2568.89|0
1606827540000|2020-12-01 12:59:00|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|2569.14|0
1606827550000|2020-12-01 12:59:10|2569.08|2569.08|2569.3|2569.3|2569.3|2569.3|2569.08|2569.08|0
1606827570000|2020-12-01 12:59:30|2568.97|2568.97|2569.13|2569.13|2569.13|2569.13|2568.8|2568.8|0
1606827590000|2020-12-01 12:59:50|2568.8|2568.8|2568.76|2568.76|2568.8|2568.8|2568.76|2568.76|0
1606827600000|2020-12-01 13:00:00|2568.7|2568.7|2569.41|2569.41|2569.41|2569.41|2568.7|2568.7|0
1606827610000|2020-12-01 13:00:10|2569.58|2569.58|2569.41|2569.41|2569.58|2569.58|2569.41|2569.41|0
1606827620000|2020-12-01 13:00:20|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|0
1606827630000|2020-12-01 13:00:30|2569.46|2569.46|2569.27|2569.27|2569.46|2569.46|2569.27|2569.27|0
1606827640000|2020-12-01 13:00:40|2569.32|2569.32|2570.21|2570.21|2570.21|2570.21|2569.32|2569.32|0
1606827650000|2020-12-01 13:00:50|2570.37|2570.37|2570.21|2570.21|2570.37|2570.37|2570.21|2570.21|0
1606827660000|2020-12-01 13:01:00|2570.37|2570.37|2570.96|2570.96|2570.96|2570.96|2570.37|2570.37|0
1606827670000|2020-12-01 13:01:10|2571.12|2571.12|2571.57|2571.57|2571.57|2571.57|2571.12|2571.12|0
1606827680000|2020-12-01 13:01:20|2571.52|2571.52|2571.25|2571.25|2571.52|2571.52|2570.97|2570.97|0
1606827690000|2020-12-01 13:01:30|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|0
1606827700000|2020-12-01 13:01:40|2571.31|2571.31|2571.63|2571.63|2571.63|2571.63|2571.31|2571.31|0
1606827710000|2020-12-01 13:01:50|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|2571.86|0
1606827720000|2020-12-01 13:02:00|2571.81|2571.81|2571.87|2571.87|2571.87|2571.87|2571.75|2571.75|0
1606827730000|2020-12-01 13:02:10|2571.76|2571.76|2571.53|2571.53|2571.76|2571.76|2571.53|2571.53|0
1606827740000|2020-12-01 13:02:20|2571.18|2571.18|2570.32|2570.32|2571.18|2571.18|2570.32|2570.32|0
1606827750000|2020-12-01 13:02:30|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|2570.49|0
1606827760000|2020-12-01 13:02:40|2570.32|2570.32|2570.24|2570.24|2570.32|2570.32|2570.24|2570.24|0
1606827770000|2020-12-01 13:02:50|2570.35|2570.35|2569.02|2569.02|2570.35|2570.35|2569.02|2569.02|0
1606827780000|2020-12-01 13:03:00|2568.52|2568.52|2568.36|2568.36|2568.52|2568.52|2568.36|2568.36|0
1606827790000|2020-12-01 13:03:10|2568.37|2568.37|2568.87|2568.87|2568.87|2568.87|2568|2568|0
1606827800000|2020-12-01 13:03:20|2568.81|2568.81|2568.77|2568.77|2568.81|2568.81|2568.6|2568.6|0
1606827810000|2020-12-01 13:03:30|2568.83|2568.83|2568.95|2568.95|2568.95|2568.95|2568.83|2568.83|0
1606827820000|2020-12-01 13:03:40|2568.9|2568.9|2568.67|2568.67|2568.9|2568.9|2568.67|2568.67|0
1606827830000|2020-12-01 13:03:50|2568.66|2568.66|2568.7|2568.7|2568.73|2568.73|2568.66|2568.66|0
1606827840000|2020-12-01 13:04:00|2568.86|2568.86|2568.86|2568.86|2568.86|2568.86|2568.86|2568.86|0
1606827850000|2020-12-01 13:04:10|2568.92|2568.92|2569.09|2569.09|2569.09|2569.09|2568.92|2568.92|0
1606827860000|2020-12-01 13:04:20|2569.2|2569.2|2569.48|2569.48|2569.48|2569.48|2569.14|2569.14|0
1606827870000|2020-12-01 13:04:30|2569.52|2569.52|2569.51|2569.51|2569.52|2569.52|2569.39|2569.39|0
1606827880000|2020-12-01 13:04:40|2569.56|2569.56|2569.39|2569.39|2569.56|2569.56|2569.34|2569.34|0
1606827890000|2020-12-01 13:04:50|2569.34|2569.34|2568.71|2568.71|2569.34|2569.34|2568.54|2568.54|0
1606827900000|2020-12-01 13:05:00|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|2568.65|0
1606827910000|2020-12-01 13:05:10|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|2568.69|0
1606827920000|2020-12-01 13:05:20|2568.63|2568.63|2568.57|2568.57|2568.63|2568.63|2568.57|2568.57|0
1606827940000|2020-12-01 13:05:40|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|0
1606827950000|2020-12-01 13:05:50|2568.52|2568.52|2568.52|2568.52|2568.52|2568.52|2568.52|2568.52|0
1606827960000|2020-12-01 13:06:00|2568.85|2568.85|2567.44|2567.44|2568.85|2568.85|2567.44|2567.44|0
1606827970000|2020-12-01 13:06:10|2567.5|2567.5|2567.44|2567.44|2567.5|2567.5|2567.44|2567.44|0
1606827980000|2020-12-01 13:06:20|2567.16|2567.16|2567.1|2567.1|2567.16|2567.16|2567.1|2567.1|0
1606828000000|2020-12-01 13:06:40|2567.12|2567.12|2567.56|2567.56|2567.56|2567.56|2567.12|2567.12|0
1606828010000|2020-12-01 13:06:50|2567.5|2567.5|2567.39|2567.39|2567.5|2567.5|2567.39|2567.39|0
1606828020000|2020-12-01 13:07:00|2567.34|2567.34|2567.51|2567.51|2567.68|2567.68|2567.34|2567.34|0
1606828030000|2020-12-01 13:07:10|2567.45|2567.45|2567.11|2567.11|2567.45|2567.45|2567.11|2567.11|0
1606828040000|2020-12-01 13:07:20|2566.78|2566.78|2567.11|2567.11|2567.11|2567.11|2566.78|2566.78|0
1606828050000|2020-12-01 13:07:30|2567.09|2567.09|2566.54|2566.54|2567.09|2567.09|2566.54|2566.54|0
1606828060000|2020-12-01 13:07:40|2566.87|2566.87|2567.03|2567.03|2567.03|2567.03|2566.87|2566.87|0
1606828070000|2020-12-01 13:07:50|2567.02|2567.02|2567.06|2567.06|2567.25|2567.25|2567.02|2567.02|0
1606828080000|2020-12-01 13:08:00|2567.02|2567.02|2566.81|2566.81|2567.02|2567.02|2566.52|2566.52|0
1606828090000|2020-12-01 13:08:10|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|0
1606828100000|2020-12-01 13:08:20|2566.6|2566.6|2566.21|2566.21|2566.6|2566.6|2566.21|2566.21|0
1606828120000|2020-12-01 13:08:40|2565.88|2565.88|2565.62|2565.62|2565.88|2565.88|2565.62|2565.62|0
1606828130000|2020-12-01 13:08:50|2565.57|2565.57|2565.4|2565.4|2565.57|2565.57|2565.4|2565.4|0
1606828140000|2020-12-01 13:09:00|2565.17|2565.17|2564.32|2564.32|2565.17|2565.17|2564.32|2564.32|0
1606828150000|2020-12-01 13:09:10|2564.28|2564.28|2564.39|2564.39|2564.44|2564.44|2564.28|2564.28|0
1606828160000|2020-12-01 13:09:20|2564.16|2564.16|2564.1|2564.1|2564.22|2564.22|2564.1|2564.1|0
1606828170000|2020-12-01 13:09:30|2564.05|2564.05|2564.06|2564.06|2564.06|2564.06|2564.05|2564.05|0
1606828190000|2020-12-01 13:09:50|2564.22|2564.22|2563.87|2563.87|2564.22|2564.22|2563.87|2563.87|0
1606828200000|2020-12-01 13:10:00|2564.04|2564.04|2564.37|2564.37|2564.37|2564.37|2564.04|2564.04|0
1606828210000|2020-12-01 13:10:10|2564.38|2564.38|2563.88|2563.88|2564.38|2564.38|2563.88|2563.88|0
1606828220000|2020-12-01 13:10:20|2563.92|2563.92|2564.21|2564.21|2564.25|2564.25|2563.92|2563.92|0
1606828230000|2020-12-01 13:10:30|2564.22|2564.22|2564.28|2564.28|2564.28|2564.28|2564.22|2564.22|0
1606828240000|2020-12-01 13:10:40|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|2564.29|0
1606828250000|2020-12-01 13:10:50|2564.34|2564.34|2564.36|2564.36|2564.37|2564.37|2564.34|2564.34|0
1606828260000|2020-12-01 13:11:00|2564.42|2564.42|2563.31|2563.31|2564.42|2564.42|2563.31|2563.31|0
1606828270000|2020-12-01 13:11:10|2563.3|2563.3|2562.56|2562.56|2563.3|2563.3|2562.56|2562.56|0
1606828280000|2020-12-01 13:11:20|2562.5|2562.5|2562.62|2562.62|2562.62|2562.62|2562.5|2562.5|0
1606828290000|2020-12-01 13:11:30|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|2562.57|0
1606828300000|2020-12-01 13:11:40|2562.65|2562.65|2562.82|2562.82|2562.82|2562.82|2562.65|2562.65|0
1606828310000|2020-12-01 13:11:50|2562.99|2562.99|2563.22|2563.22|2563.22|2563.22|2562.99|2562.99|0
1606828320000|2020-12-01 13:12:00|2563.26|2563.26|2563.38|2563.38|2563.6|2563.6|2563.19|2563.19|0
1606828330000|2020-12-01 13:12:10|2563.26|2563.26|2563.65|2563.65|2563.7|2563.7|2563.26|2563.26|0
1606828340000|2020-12-01 13:12:20|2563.7|2563.7|2563.7|2563.7|2563.7|2563.7|2563.66|2563.66|0
1606828360000|2020-12-01 13:12:40|2563.82|2563.82|2563.93|2563.93|2563.93|2563.93|2563.82|2563.82|0
1606828370000|2020-12-01 13:12:50|2563.89|2563.89|2563.91|2563.91|2563.95|2563.95|2563.89|2563.89|0
1606828380000|2020-12-01 13:13:00|2563.85|2563.85|2564.14|2564.14|2564.14|2564.14|2563.85|2563.85|0
1606828390000|2020-12-01 13:13:10|2563.75|2563.75|2563.81|2563.81|2563.81|2563.81|2563.75|2563.75|0
1606828400000|2020-12-01 13:13:20|2563.83|2563.83|2564.06|2564.06|2564.06|2564.06|2563.83|2563.83|0
1606828410000|2020-12-01 13:13:30|2564.12|2564.12|2564.23|2564.23|2564.23|2564.23|2564.12|2564.12|0
1606828420000|2020-12-01 13:13:40|2564.34|2564.34|2564.34|2564.34|2564.34|2564.34|2564.34|2564.34|0
1606828430000|2020-12-01 13:13:50|2564.4|2564.4|2564.25|2564.25|2564.4|2564.4|2563.91|2563.91|0
1606828440000|2020-12-01 13:14:00|2564.21|2564.21|2564.04|2564.04|2564.21|2564.21|2564.04|2564.04|0
1606828450000|2020-12-01 13:14:10|2563.96|2563.96|2563.93|2563.93|2563.96|2563.96|2563.93|2563.93|0
1606828460000|2020-12-01 13:14:20|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|2563.97|0
1606828480000|2020-12-01 13:14:40|2564.14|2564.14|2563.85|2563.85|2564.14|2564.14|2563.85|2563.85|0
1606828490000|2020-12-01 13:14:50|2563.86|2563.86|2564.03|2564.03|2564.03|2564.03|2563.86|2563.86|0
1606828500000|2020-12-01 13:15:00|2563.97|2563.97|2563.73|2563.73|2564.14|2564.14|2563.73|2563.73|0
1606828510000|2020-12-01 13:15:10|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|0
1606828520000|2020-12-01 13:15:20|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|0
1606828530000|2020-12-01 13:15:30|2563.53|2563.53|2564.16|2564.16|2564.16|2564.16|2563.53|2563.53|0
1606828540000|2020-12-01 13:15:40|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|2564.06|0
1606828550000|2020-12-01 13:15:50|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|2563.72|0
1606828570000|2020-12-01 13:16:10|2563.6|2563.6|2563.43|2563.43|2563.6|2563.6|2563.38|2563.38|0
1606828580000|2020-12-01 13:16:20|2563.45|2563.45|2563.4|2563.4|2563.45|2563.45|2563.4|2563.4|0
1606828590000|2020-12-01 13:16:30|2563.46|2563.46|2563.46|2563.46|2563.46|2563.46|2563.46|2563.46|0
1606828600000|2020-12-01 13:16:40|2563.47|2563.47|2563.41|2563.41|2563.48|2563.48|2563.41|2563.41|0
1606828610000|2020-12-01 13:16:50|2563.36|2563.36|2563.38|2563.38|2563.38|2563.38|2563.32|2563.32|0
1606828620000|2020-12-01 13:17:00|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|2563.37|0
1606828630000|2020-12-01 13:17:10|2563.48|2563.48|2563.54|2563.54|2563.54|2563.54|2563.48|2563.48|0
1606828640000|2020-12-01 13:17:20|2563.71|2563.71|2563.94|2563.94|2563.94|2563.94|2563.71|2563.71|0
1606828650000|2020-12-01 13:17:30|2564.1|2564.1|2564.3|2564.3|2564.3|2564.3|2564.1|2564.1|0
1606828660000|2020-12-01 13:17:40|2564.42|2564.42|2564.47|2564.47|2564.47|2564.47|2564.42|2564.42|0
1606828680000|2020-12-01 13:18:00|2564.5|2564.5|2564.14|2564.14|2564.58|2564.58|2564.14|2564.14|0
1606828690000|2020-12-01 13:18:10|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|0
1606828710000|2020-12-01 13:18:30|2563.99|2563.99|2563.32|2563.32|2563.99|2563.99|2563.32|2563.32|0
1606828730000|2020-12-01 13:18:50|2563.43|2563.43|2563.43|2563.43|2563.43|2563.43|2563.43|2563.43|0
1606828740000|2020-12-01 13:19:00|2563.27|2563.27|2563.21|2563.21|2563.27|2563.27|2563.21|2563.21|0
1606828760000|2020-12-01 13:19:20|2563.32|2563.32|2563.89|2563.89|2563.89|2563.89|2563.32|2563.32|0
1606828770000|2020-12-01 13:19:30|2564.01|2564.01|2563.9|2563.9|2564.18|2564.18|2563.9|2563.9|0
1606828780000|2020-12-01 13:19:40|2563.84|2563.84|2562.86|2562.86|2563.84|2563.84|2562.64|2562.64|0
1606828790000|2020-12-01 13:19:50|2562.84|2562.84|2562.88|2562.88|2562.93|2562.93|2562.84|2562.84|0
1606828800000|2020-12-01 13:20:00|2562.77|2562.77|2562.55|2562.55|2562.77|2562.77|2562.55|2562.55|0
1606828820000|2020-12-01 13:20:20|2562.05|2562.05|2560.63|2560.63|2562.05|2562.05|2560.63|2560.63|0
1606828830000|2020-12-01 13:20:30|2560.8|2560.8|2560.56|2560.56|2560.84|2560.84|2560.56|2560.56|0
1606828840000|2020-12-01 13:20:40|2560.61|2560.61|2560.24|2560.24|2560.61|2560.61|2559.94|2559.94|0
1606828850000|2020-12-01 13:20:50|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|0
1606828860000|2020-12-01 13:21:00|2560.47|2560.47|2560.44|2560.44|2560.58|2560.58|2560.44|2560.44|0
1606828870000|2020-12-01 13:21:10|2560.38|2560.38|2560.46|2560.46|2560.51|2560.51|2560.34|2560.34|0
1606828880000|2020-12-01 13:21:20|2559.96|2559.96|2559.75|2559.75|2559.96|2559.96|2559.75|2559.75|0
1606828890000|2020-12-01 13:21:30|2559.64|2559.64|2559.5|2559.5|2559.64|2559.64|2559.16|2559.16|0
1606828900000|2020-12-01 13:21:40|2559.66|2559.66|2559.28|2559.28|2559.66|2559.66|2559.11|2559.11|0
1606828920000|2020-12-01 13:22:00|2559.22|2559.22|2558.64|2558.64|2559.41|2559.41|2558.64|2558.64|0
1606828930000|2020-12-01 13:22:10|2558.8|2558.8|2560.15|2560.15|2560.15|2560.15|2558.8|2558.8|0
1606828940000|2020-12-01 13:22:20|2559.99|2559.99|2559.87|2559.87|2559.99|2559.99|2559.87|2559.87|0
1606828950000|2020-12-01 13:22:30|2559.71|2559.71|2559.82|2559.82|2559.82|2559.82|2559.71|2559.71|0
1606828960000|2020-12-01 13:22:40|2559.99|2559.99|2559.65|2559.65|2559.99|2559.99|2559.65|2559.65|0
1606828970000|2020-12-01 13:22:50|2559.44|2559.44|2559.51|2559.51|2559.51|2559.51|2559.34|2559.34|0
1606828980000|2020-12-01 13:23:00|2559.45|2559.45|2559.01|2559.01|2559.45|2559.45|2559.01|2559.01|0
1606828990000|2020-12-01 13:23:10|2559.52|2559.52|2560.06|2560.06|2560.06|2560.06|2559.52|2559.52|0
1606829000000|2020-12-01 13:23:20|2560.12|2560.12|2560.12|2560.12|2560.12|2560.12|2560.12|2560.12|0
1606829020000|2020-12-01 13:23:40|2559.95|2559.95|2559.95|2559.95|2559.95|2559.95|2559.95|2559.95|0
1606829030000|2020-12-01 13:23:50|2559.78|2559.78|2559.54|2559.54|2559.78|2559.78|2559.54|2559.54|0
1606829040000|2020-12-01 13:24:00|2559.43|2559.43|2558.76|2558.76|2559.43|2559.43|2558.76|2558.76|0
1606829050000|2020-12-01 13:24:10|2558.74|2558.74|2558.13|2558.13|2558.74|2558.74|2558.13|2558.13|0
1606829060000|2020-12-01 13:24:20|2557.41|2557.41|2557.53|2557.53|2557.58|2557.58|2557.41|2557.41|0
1606829070000|2020-12-01 13:24:30|2557.25|2557.25|2557.26|2557.26|2557.29|2557.29|2557.25|2557.25|0
1606829080000|2020-12-01 13:24:40|2557.32|2557.32|2557.43|2557.43|2557.43|2557.43|2557.32|2557.32|0
1606829090000|2020-12-01 13:24:50|2557.27|2557.27|2556.19|2556.19|2557.27|2557.27|2556.19|2556.19|0
1606829100000|2020-12-01 13:25:00|2556.13|2556.13|2556.63|2556.63|2556.63|2556.63|2556.13|2556.13|0
1606829110000|2020-12-01 13:25:10|2556.64|2556.64|2555.22|2555.22|2556.64|2556.64|2555.22|2555.22|0
1606829120000|2020-12-01 13:25:20|2555.15|2555.15|2554.91|2554.91|2555.15|2555.15|2554.91|2554.91|0
1606829130000|2020-12-01 13:25:30|2555.02|2555.02|2555.14|2555.14|2555.14|2555.14|2555.02|2555.02|0
1606829140000|2020-12-01 13:25:40|2555.91|2555.91|2556.05|2556.05|2556.05|2556.05|2555.91|2555.91|0
1606829150000|2020-12-01 13:25:50|2555.97|2555.97|2557.23|2557.23|2557.52|2557.52|2555.97|2555.97|0
1606829160000|2020-12-01 13:26:00|2557.17|2557.17|2556|2556|2557.17|2557.17|2556|2556|0
1606829170000|2020-12-01 13:26:10|2555.99|2555.99|2555.36|2555.36|2555.99|2555.99|2555.36|2555.36|0
1606829180000|2020-12-01 13:26:20|2555.25|2555.25|2555.09|2555.09|2555.25|2555.25|2554.83|2554.83|0
1606829190000|2020-12-01 13:26:30|2555.26|2555.26|2555.39|2555.39|2555.72|2555.72|2555.26|2555.26|0
1606829200000|2020-12-01 13:26:40|2555.55|2555.55|2555.55|2555.55|2555.55|2555.55|2555.39|2555.39|0
1606829210000|2020-12-01 13:26:50|2555.61|2555.61|2556.22|2556.22|2556.22|2556.22|2555.61|2555.61|0
1606829220000|2020-12-01 13:27:00|2556.39|2556.39|2556.32|2556.32|2556.51|2556.51|2556.22|2556.22|0
1606829230000|2020-12-01 13:27:10|2556.15|2556.15|2555|2555|2556.15|2556.15|2555|2555|0
1606829240000|2020-12-01 13:27:20|2554.77|2554.77|2554.68|2554.68|2554.77|2554.77|2554.68|2554.68|0
1606829250000|2020-12-01 13:27:30|2554.74|2554.74|2555.43|2555.43|2555.43|2555.43|2554.74|2554.74|0
1606829260000|2020-12-01 13:27:40|2555.49|2555.49|2555.63|2555.63|2555.63|2555.63|2555.49|2555.49|0
1606829270000|2020-12-01 13:27:50|2555.8|2555.8|2555.91|2555.91|2555.91|2555.91|2555.74|2555.74|0
1606829280000|2020-12-01 13:28:00|2555.89|2555.89|2555.81|2555.81|2555.92|2555.92|2555.81|2555.81|0
1606829290000|2020-12-01 13:28:10|2555.79|2555.79|2555.67|2555.67|2555.79|2555.79|2555.62|2555.62|0
1606829300000|2020-12-01 13:28:20|2555.51|2555.51|2555.52|2555.52|2555.53|2555.53|2555.47|2555.47|0
1606829310000|2020-12-01 13:28:30|2555.53|2555.53|2555.19|2555.19|2555.53|2555.53|2555.19|2555.19|0
1606829320000|2020-12-01 13:28:40|2555.13|2555.13|2555.24|2555.24|2555.26|2555.26|2555.08|2555.08|0
1606829330000|2020-12-01 13:28:50|2554.62|2554.62|2554.63|2554.63|2554.63|2554.63|2554.62|2554.62|0
1606829340000|2020-12-01 13:29:00|2554.74|2554.74|2554.68|2554.68|2554.74|2554.74|2554.68|2554.68|0
1606829360000|2020-12-01 13:29:20|2554.8|2554.8|2554.97|2554.97|2554.97|2554.97|2554.8|2554.8|0
1606829370000|2020-12-01 13:29:30|2554.85|2554.85|2555.53|2555.53|2555.53|2555.53|2554.85|2554.85|0
1606829380000|2020-12-01 13:29:40|2555.36|2555.36|2555.43|2555.43|2555.43|2555.43|2555.36|2555.36|0
1606829390000|2020-12-01 13:29:50|2555.45|2555.45|2554.89|2554.89|2555.45|2555.45|2554.89|2554.89|0
1606829400000|2020-12-01 13:30:00|2554.91|2554.91|2554.63|2554.63|2554.91|2554.91|2554.63|2554.63|0
1606829410000|2020-12-01 13:30:10|2554.52|2554.52|2554.68|2554.68|2554.68|2554.68|2554.52|2554.52|0
1606829420000|2020-12-01 13:30:20|2554.65|2554.65|2554.82|2554.82|2554.82|2554.82|2554.65|2554.65|0
1606829430000|2020-12-01 13:30:30|2554.93|2554.93|2554.85|2554.85|2554.93|2554.93|2554.82|2554.82|0
1606829440000|2020-12-01 13:30:40|2554.74|2554.74|2554.68|2554.68|2554.74|2554.74|2554.68|2554.68|0
1606829450000|2020-12-01 13:30:50|2554.65|2554.65|2554.96|2554.96|2554.96|2554.96|2554.17|2554.17|0
1606829460000|2020-12-01 13:31:00|2555.25|2555.25|2555.47|2555.47|2555.58|2555.58|2555.25|2555.25|0
1606829470000|2020-12-01 13:31:10|2555.41|2555.41|2555.45|2555.45|2555.45|2555.45|2555.41|2555.41|0
1606829480000|2020-12-01 13:31:20|2555.33|2555.33|2554.97|2554.97|2555.34|2555.34|2554.97|2554.97|0
1606829490000|2020-12-01 13:31:30|2554.81|2554.81|2554.7|2554.7|2554.81|2554.81|2554.69|2554.69|0
1606829500000|2020-12-01 13:31:40|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|2555.04|0
1606829510000|2020-12-01 13:31:50|2555.08|2555.08|2555.14|2555.14|2555.14|2555.14|2555.08|2555.08|0
1606829530000|2020-12-01 13:32:10|2554.96|2554.96|2552.98|2552.98|2554.96|2554.96|2552.98|2552.98|0
1606829540000|2020-12-01 13:32:20|2552.94|2552.94|2552.75|2552.75|2552.94|2552.94|2552.75|2552.75|0
1606829550000|2020-12-01 13:32:30|2552.71|2552.71|2552.06|2552.06|2552.71|2552.71|2551.94|2551.94|0
1606829560000|2020-12-01 13:32:40|2552.12|2552.12|2552.56|2552.56|2552.56|2552.56|2552.12|2552.12|0
1606829570000|2020-12-01 13:32:50|2552.45|2552.45|2551.74|2551.74|2552.45|2552.45|2551.74|2551.74|0
1606829580000|2020-12-01 13:33:00|2551.69|2551.69|2551.45|2551.45|2551.69|2551.69|2551.45|2551.45|0
1606829590000|2020-12-01 13:33:10|2550.45|2550.45|2550.29|2550.29|2550.45|2550.45|2550.05|2550.05|0
1606829600000|2020-12-01 13:33:20|2550.23|2550.23|2550.32|2550.32|2550.39|2550.39|2550.23|2550.23|0
1606829610000|2020-12-01 13:33:30|2550.49|2550.49|2550.48|2550.48|2550.49|2550.49|2550.48|2550.48|0
1606829620000|2020-12-01 13:33:40|2550.31|2550.31|2550.18|2550.18|2550.35|2550.35|2550.18|2550.18|0
1606829630000|2020-12-01 13:33:50|2550.17|2550.17|2550.62|2550.62|2550.62|2550.62|2550.17|2550.17|0
1606829640000|2020-12-01 13:34:00|2550.95|2550.95|2552.8|2552.8|2552.8|2552.8|2550.95|2550.95|0
1606829650000|2020-12-01 13:34:10|2552.84|2552.84|2553.38|2553.38|2553.38|2553.38|2552.84|2552.84|0
1606829660000|2020-12-01 13:34:20|2553.44|2553.44|2553.5|2553.5|2553.5|2553.5|2553.44|2553.44|0
1606829670000|2020-12-01 13:34:30|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|2553.67|0
1606829680000|2020-12-01 13:34:40|2553.68|2553.68|2554.44|2554.44|2554.44|2554.44|2553.68|2553.68|0
1606829690000|2020-12-01 13:34:50|2554.48|2554.48|2554.77|2554.77|2554.77|2554.77|2554.48|2554.48|0
1606829700000|2020-12-01 13:35:00|2554.6|2554.6|2555.49|2555.49|2555.49|2555.49|2554.6|2554.6|0
1606829710000|2020-12-01 13:35:10|2555.65|2555.65|2556.4|2556.4|2556.4|2556.4|2555.65|2555.65|0
1606829720000|2020-12-01 13:35:20|2556.46|2556.46|2556.92|2556.92|2556.92|2556.92|2556.46|2556.46|0
1606829730000|2020-12-01 13:35:30|2556.75|2556.75|2556.59|2556.59|2556.75|2556.75|2556.59|2556.59|0
1606829740000|2020-12-01 13:35:40|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1606829750000|2020-12-01 13:35:50|2556.31|2556.31|2556.74|2556.74|2556.74|2556.74|2556.31|2556.31|0
1606829760000|2020-12-01 13:36:00|2556.8|2556.8|2557.05|2557.05|2557.05|2557.05|2556.8|2556.8|0
1606829770000|2020-12-01 13:36:10|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|0
1606829780000|2020-12-01 13:36:20|2557.05|2557.05|2557.93|2557.93|2557.93|2557.93|2557.05|2557.05|0
1606829790000|2020-12-01 13:36:30|2557.98|2557.98|2557.83|2557.83|2558|2558|2557.83|2557.83|0
1606829800000|2020-12-01 13:36:40|2557.89|2557.89|2557.99|2557.99|2558.02|2558.02|2557.89|2557.89|0
1606829810000|2020-12-01 13:36:50|2557.95|2557.95|2557.42|2557.42|2557.95|2557.95|2557.42|2557.42|0
1606829820000|2020-12-01 13:37:00|2557.46|2557.46|2557.49|2557.49|2557.49|2557.49|2557.46|2557.46|0
1606829830000|2020-12-01 13:37:10|2557.72|2557.72|2557.97|2557.97|2558.31|2558.31|2557.68|2557.68|0
1606829840000|2020-12-01 13:37:20|2557.98|2557.98|2558.09|2558.09|2558.09|2558.09|2557.97|2557.97|0
1606829850000|2020-12-01 13:37:30|2558.05|2558.05|2557.83|2557.83|2558.05|2558.05|2557.83|2557.83|0
1606829860000|2020-12-01 13:37:40|2557.71|2557.71|2557.71|2557.71|2557.71|2557.71|2557.66|2557.66|0
1606829880000|2020-12-01 13:38:00|2557.75|2557.75|2557.9|2557.9|2557.95|2557.95|2557.75|2557.75|0
1606829900000|2020-12-01 13:38:20|2558.07|2558.07|2558.24|2558.24|2558.24|2558.24|2558.07|2558.07|0
1606829910000|2020-12-01 13:38:30|2558.3|2558.3|2558.24|2558.24|2558.3|2558.3|2558.24|2558.24|0
1606829920000|2020-12-01 13:38:40|2558.07|2558.07|2557.91|2557.91|2558.07|2558.07|2557.91|2557.91|0
1606829930000|2020-12-01 13:38:50|2557.92|2557.92|2558.45|2558.45|2558.45|2558.45|2557.92|2557.92|0
1606829940000|2020-12-01 13:39:00|2558.39|2558.39|2558.54|2558.54|2558.56|2558.56|2558.39|2558.39|0
1606829950000|2020-12-01 13:39:10|2558.31|2558.31|2558.34|2558.34|2558.34|2558.34|2558.28|2558.28|0
1606829970000|2020-12-01 13:39:30|2558.28|2558.28|2558.56|2558.56|2558.61|2558.61|2558.28|2558.28|0
1606829990000|2020-12-01 13:39:50|2558.74|2558.74|2558.85|2558.85|2558.85|2558.85|2558.74|2558.74|0
1606830000000|2020-12-01 13:40:00|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|2558.91|0
1606830010000|2020-12-01 13:40:10|2557.96|2557.96|2557.79|2557.79|2557.96|2557.96|2557.79|2557.79|0
1606830020000|2020-12-01 13:40:20|2557.62|2557.62|2557.48|2557.48|2557.77|2557.77|2557.37|2557.37|0
1606830030000|2020-12-01 13:40:30|2557.71|2557.71|2558.61|2558.61|2558.61|2558.61|2557.71|2557.71|0
1606830050000|2020-12-01 13:40:50|2558.84|2558.84|2558.23|2558.23|2558.9|2558.9|2558.23|2558.23|0
1606830060000|2020-12-01 13:41:00|2558.06|2558.06|2557.64|2557.64|2558.06|2558.06|2557.57|2557.57|0
1606830080000|2020-12-01 13:41:20|2557.58|2557.58|2556.93|2556.93|2557.58|2557.58|2556.93|2556.93|0
1606830090000|2020-12-01 13:41:30|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|2557.59|0
1606830120000|2020-12-01 13:42:00|2557.55|2557.55|2557.88|2557.88|2557.88|2557.88|2557.55|2557.55|0
1606830140000|2020-12-01 13:42:20|2557.94|2557.94|2556.74|2556.74|2557.94|2557.94|2556.74|2556.74|0
1606830150000|2020-12-01 13:42:30|2556.63|2556.63|2556.68|2556.68|2556.85|2556.85|2556.63|2556.63|0
1606830170000|2020-12-01 13:42:50|2556.63|2556.63|2556.37|2556.37|2556.63|2556.63|2556.37|2556.37|0
1606830180000|2020-12-01 13:43:00|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|2556.2|0
1606830190000|2020-12-01 13:43:10|2556.19|2556.19|2556.3|2556.3|2556.3|2556.3|2556.19|2556.19|0
1606830210000|2020-12-01 13:43:30|2556.14|2556.14|2555.64|2555.64|2556.14|2556.14|2555.64|2555.64|0
1606830220000|2020-12-01 13:43:40|2555.8|2555.8|2555.8|2555.8|2555.8|2555.8|2555.8|2555.8|0
1606830230000|2020-12-01 13:43:50|2555.75|2555.75|2555.49|2555.49|2555.75|2555.75|2555.49|2555.49|0
1606830240000|2020-12-01 13:44:00|2555.51|2555.51|2555.07|2555.07|2555.51|2555.51|2555.07|2555.07|0
1606830260000|2020-12-01 13:44:20|2555.18|2555.18|2555.41|2555.41|2555.41|2555.41|2555.12|2555.12|0
1606830270000|2020-12-01 13:44:30|2555.37|2555.37|2555.87|2555.87|2555.87|2555.87|2555.37|2555.37|0
1606830280000|2020-12-01 13:44:40|2555.98|2555.98|2555.94|2555.94|2555.98|2555.98|2555.94|2555.94|0
1606830290000|2020-12-01 13:44:50|2555.78|2555.78|2556.21|2556.21|2556.21|2556.21|2555.78|2555.78|0
1606830300000|2020-12-01 13:45:00|2556.05|2556.05|2556.24|2556.24|2556.24|2556.24|2556.05|2556.05|0
1606830310000|2020-12-01 13:45:10|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|0
1606830320000|2020-12-01 13:45:20|2556.63|2556.63|2556.7|2556.7|2556.7|2556.7|2556.63|2556.63|0
1606830330000|2020-12-01 13:45:30|2556.54|2556.54|2556.5|2556.5|2556.54|2556.54|2556.5|2556.5|0
1606830350000|2020-12-01 13:45:50|2556.44|2556.44|2555.95|2555.95|2556.44|2556.44|2555.95|2555.95|0
1606830360000|2020-12-01 13:46:00|2556|2556|2556.21|2556.21|2556.21|2556.21|2556|2556|0
1606830380000|2020-12-01 13:46:20|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|0
1606830390000|2020-12-01 13:46:30|2556.76|2556.76|2556.34|2556.34|2557.32|2557.32|2556.34|2556.34|0
1606830400000|2020-12-01 13:46:40|2556.51|2556.51|2556.47|2556.47|2556.66|2556.66|2556.47|2556.47|0
1606830410000|2020-12-01 13:46:50|2556.52|2556.52|2556.13|2556.13|2556.69|2556.69|2556.13|2556.13|0
1606830420000|2020-12-01 13:47:00|2556.3|2556.3|2556.36|2556.36|2556.36|2556.36|2556.3|2556.3|0
1606830430000|2020-12-01 13:47:10|2556.52|2556.52|2556.58|2556.58|2556.58|2556.58|2556.52|2556.52|0
1606830440000|2020-12-01 13:47:20|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1606830450000|2020-12-01 13:47:30|2556.41|2556.41|2556.42|2556.42|2556.42|2556.42|2556.25|2556.25|0
1606830460000|2020-12-01 13:47:40|2556.47|2556.47|2556.47|2556.47|2556.92|2556.92|2556.42|2556.42|0
1606830470000|2020-12-01 13:47:50|2556.64|2556.64|2556.7|2556.7|2556.7|2556.7|2556.64|2556.64|0
1606830480000|2020-12-01 13:48:00|2556.64|2556.64|2556.7|2556.7|2556.7|2556.7|2556.64|2556.64|0
1606830490000|2020-12-01 13:48:10|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1606830510000|2020-12-01 13:48:30|2556.81|2556.81|2556.64|2556.64|2556.81|2556.81|2556.64|2556.64|0
1606830520000|2020-12-01 13:48:40|2556.69|2556.69|2556.89|2556.89|2556.89|2556.89|2556.69|2556.69|0
1606830530000|2020-12-01 13:48:50|2556.85|2556.85|2556.32|2556.32|2556.85|2556.85|2556.32|2556.32|0
1606830540000|2020-12-01 13:49:00|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|0
1606830550000|2020-12-01 13:49:10|2556.16|2556.16|2555.58|2555.58|2556.16|2556.16|2555.58|2555.58|0
1606830560000|2020-12-01 13:49:20|2555.7|2555.7|2555.69|2555.69|2555.7|2555.7|2555.69|2555.69|0
1606830570000|2020-12-01 13:49:30|2555.74|2555.74|2555.52|2555.52|2555.86|2555.86|2555.52|2555.52|0
1606830580000|2020-12-01 13:49:40|2555.35|2555.35|2555.57|2555.57|2555.57|2555.57|2555.33|2555.33|0
1606830590000|2020-12-01 13:49:50|2555.62|2555.62|2555.62|2555.62|2555.62|2555.62|2555.62|2555.62|0
1606830600000|2020-12-01 13:50:00|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|0
1606830610000|2020-12-01 13:50:10|2555.68|2555.68|2555.68|2555.68|2555.68|2555.68|2555.68|2555.68|0
1606830620000|2020-12-01 13:50:20|2555.29|2555.29|2554.97|2554.97|2555.31|2555.31|2554.97|2554.97|0
1606830630000|2020-12-01 13:50:30|2554.92|2554.92|2554.88|2554.88|2554.92|2554.92|2554.88|2554.88|0
1606830640000|2020-12-01 13:50:40|2554.77|2554.77|2554.88|2554.88|2554.88|2554.88|2554.77|2554.77|0
1606830650000|2020-12-01 13:50:50|2554.87|2554.87|2554.42|2554.42|2554.87|2554.87|2554.42|2554.42|0
1606830660000|2020-12-01 13:51:00|2554.79|2554.79|2554.8|2554.8|2554.8|2554.8|2554.79|2554.79|0
1606830670000|2020-12-01 13:51:10|2554.84|2554.84|2555.07|2555.07|2555.07|2555.07|2554.84|2554.84|0
1606830680000|2020-12-01 13:51:20|2555.01|2555.01|2555.18|2555.18|2555.18|2555.18|2555.01|2555.01|0
1606830690000|2020-12-01 13:51:30|2555.17|2555.17|2554.97|2554.97|2555.34|2555.34|2554.97|2554.97|0
1606830700000|2020-12-01 13:51:40|2555.34|2555.34|2555.12|2555.12|2555.34|2555.34|2555.12|2555.12|0
1606830710000|2020-12-01 13:51:50|2555.24|2555.24|2555.89|2555.89|2555.89|2555.89|2555.24|2555.24|0
1606830720000|2020-12-01 13:52:00|2556|2556|2556|2556|2556|2556|2556|2556|0
1606830730000|2020-12-01 13:52:10|2556.03|2556.03|2556.3|2556.3|2556.3|2556.3|2555.89|2555.89|0
1606830740000|2020-12-01 13:52:20|2556.29|2556.29|2555.63|2555.63|2556.29|2556.29|2555.63|2555.63|0
1606830750000|2020-12-01 13:52:30|2555.66|2555.66|2555.83|2555.83|2555.83|2555.83|2555.66|2555.66|0
1606830760000|2020-12-01 13:52:40|2555.77|2555.77|2556.05|2556.05|2556.05|2556.05|2555.77|2555.77|0
1606830770000|2020-12-01 13:52:50|2556.11|2556.11|2556.22|2556.22|2556.22|2556.22|2556.11|2556.11|0
1606830780000|2020-12-01 13:53:00|2556.45|2556.45|2556.52|2556.52|2556.56|2556.56|2556.45|2556.45|0
1606830800000|2020-12-01 13:53:20|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|0
1606830810000|2020-12-01 13:53:30|2556.63|2556.63|2558.48|2558.48|2558.48|2558.48|2556.63|2556.63|0
1606830820000|2020-12-01 13:53:40|2558.65|2558.65|2559.46|2559.46|2559.46|2559.46|2558.65|2558.65|0
1606830830000|2020-12-01 13:53:50|2559.5|2559.5|2559.78|2559.78|2559.78|2559.78|2559.5|2559.5|0
1606830840000|2020-12-01 13:54:00|2559.8|2559.8|2559|2559|2559.99|2559.99|2559|2559|0
1606830850000|2020-12-01 13:54:10|2559.06|2559.06|2559.09|2559.09|2559.09|2559.09|2559.06|2559.06|0
1606830860000|2020-12-01 13:54:20|2559.08|2559.08|2559.48|2559.48|2559.48|2559.48|2559.08|2559.08|0
1606830870000|2020-12-01 13:54:30|2559.65|2559.65|2558.59|2558.59|2559.65|2559.65|2558.59|2558.59|0
1606830880000|2020-12-01 13:54:40|2558.5|2558.5|2558.28|2558.28|2558.5|2558.5|2558.28|2558.28|0
1606830890000|2020-12-01 13:54:50|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|2558.17|0
1606830900000|2020-12-01 13:55:00|2558.22|2558.22|2558.22|2558.22|2558.22|2558.22|2558.22|2558.22|0
1606830910000|2020-12-01 13:55:10|2558.72|2558.72|2558.66|2558.66|2558.72|2558.72|2558.66|2558.66|0
1606830920000|2020-12-01 13:55:20|2558.72|2558.72|2558.72|2558.72|2558.74|2558.74|2558.69|2558.69|0
1606830930000|2020-12-01 13:55:30|2558.78|2558.78|2558.78|2558.78|2558.78|2558.78|2558.78|2558.78|0
1606830940000|2020-12-01 13:55:40|2559.28|2559.28|2559.28|2559.28|2559.28|2559.28|2559.28|2559.28|0
1606830950000|2020-12-01 13:55:50|2559.33|2559.33|2560.74|2560.74|2560.74|2560.74|2559.33|2559.33|0
1606830960000|2020-12-01 13:56:00|2560.79|2560.79|2561.08|2561.08|2561.29|2561.29|2560.79|2560.79|0
1606830970000|2020-12-01 13:56:10|2561.54|2561.54|2561.48|2561.48|2561.54|2561.54|2561.15|2561.15|0
1606830980000|2020-12-01 13:56:20|2561.65|2561.65|2561.65|2561.65|2561.65|2561.65|2561.65|2561.65|0
1606830990000|2020-12-01 13:56:30|2561.81|2561.81|2561.98|2561.98|2561.98|2561.98|2561.81|2561.81|0
1606831000000|2020-12-01 13:56:40|2561.92|2561.92|2561.42|2561.42|2561.92|2561.92|2561.42|2561.42|0
1606831010000|2020-12-01 13:56:50|2561.41|2561.41|2560.91|2560.91|2561.59|2561.59|2560.91|2560.91|0
1606831020000|2020-12-01 13:57:00|2561.08|2561.08|2561.25|2561.25|2561.25|2561.25|2561.08|2561.08|0
1606831040000|2020-12-01 13:57:20|2561.08|2561.08|2561.25|2561.25|2561.25|2561.25|2561.08|2561.08|0
1606831050000|2020-12-01 13:57:30|2561.58|2561.58|2562.08|2562.08|2562.08|2562.08|2561.58|2561.58|0
1606831060000|2020-12-01 13:57:40|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|0
1606831070000|2020-12-01 13:57:50|2562.03|2562.03|2561.47|2561.47|2562.03|2562.03|2561.47|2561.47|0
1606831080000|2020-12-01 13:58:00|2561.41|2561.41|2561.37|2561.37|2561.41|2561.41|2561.23|2561.23|0
1606831090000|2020-12-01 13:58:10|2561.36|2561.36|2561.41|2561.41|2561.42|2561.42|2561.24|2561.24|0
1606831100000|2020-12-01 13:58:20|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|0
1606831110000|2020-12-01 13:58:30|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|0
1606831120000|2020-12-01 13:58:40|2561.73|2561.73|2562.17|2562.17|2562.17|2562.17|2561.73|2561.73|0
1606831130000|2020-12-01 13:58:50|2562.51|2562.51|2562.55|2562.55|2562.55|2562.55|2562.51|2562.51|0
1606831140000|2020-12-01 13:59:00|2562.38|2562.38|2562.1|2562.1|2562.38|2562.38|2562.1|2562.1|0
1606831150000|2020-12-01 13:59:10|2561.94|2561.94|2562.16|2562.16|2562.16|2562.16|2561.94|2561.94|0
1606831160000|2020-12-01 13:59:20|2562.32|2562.32|2562.35|2562.35|2562.4|2562.4|2562.32|2562.32|0
1606831170000|2020-12-01 13:59:30|2562.36|2562.36|2562.4|2562.4|2562.4|2562.4|2562.36|2562.36|0
1606831180000|2020-12-01 13:59:40|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|2562.73|0
1606831190000|2020-12-01 13:59:50|2562.77|2562.77|2562.75|2562.75|2562.77|2562.77|2562.75|2562.75|0
1606831200000|2020-12-01 14:00:00|2563.1|2563.1|2562.67|2562.67|2563.21|2563.21|2562.61|2562.61|0
1606831210000|2020-12-01 14:00:10|2562.71|2562.71|2562.97|2562.97|2562.97|2562.97|2562.71|2562.71|0
1606831220000|2020-12-01 14:00:20|2563.02|2563.02|2563.1|2563.1|2563.1|2563.1|2563.02|2563.02|0
1606831230000|2020-12-01 14:00:30|2563.21|2563.21|2563.25|2563.25|2563.25|2563.25|2563.21|2563.21|0
1606831240000|2020-12-01 14:00:40|2563.42|2563.42|2563.42|2563.42|2563.42|2563.42|2563.42|2563.42|0
1606831250000|2020-12-01 14:00:50|2563.48|2563.48|2563.52|2563.52|2563.68|2563.68|2563.48|2563.48|0
1606831260000|2020-12-01 14:01:00|2563.19|2563.19|2563.19|2563.19|2563.19|2563.19|2563.19|2563.19|0
1606831270000|2020-12-01 14:01:10|2563.13|2563.13|2563.94|2563.94|2563.94|2563.94|2563.13|2563.13|0
1606831280000|2020-12-01 14:01:20|2564.11|2564.11|2564.11|2564.11|2564.11|2564.11|2564.11|2564.11|0
1606831290000|2020-12-01 14:01:30|2564.27|2564.27|2564.16|2564.16|2564.31|2564.31|2564.16|2564.16|0
1606831300000|2020-12-01 14:01:40|2564.12|2564.12|2564.08|2564.08|2564.12|2564.12|2564.08|2564.08|0
1606831310000|2020-12-01 14:01:50|2563.58|2563.58|2563.32|2563.32|2563.58|2563.58|2563.32|2563.32|0
1606831330000|2020-12-01 14:02:10|2563.26|2563.26|2563.26|2563.26|2563.26|2563.26|2563.26|2563.26|0
1606831350000|2020-12-01 14:02:30|2562.95|2562.95|2562.13|2562.13|2562.95|2562.95|2562.13|2562.13|0
1606831360000|2020-12-01 14:02:40|2562.11|2562.11|2561.37|2561.37|2562.79|2562.79|2561.21|2561.21|0
1606831370000|2020-12-01 14:02:50|2561.26|2561.26|2560.46|2560.46|2561.26|2561.26|2560.46|2560.46|0
1606831380000|2020-12-01 14:03:00|2560.62|2560.62|2560.6|2560.6|2560.62|2560.62|2560.6|2560.6|0
1606831390000|2020-12-01 14:03:10|2560.63|2560.63|2561.2|2561.2|2561.2|2561.2|2560.63|2560.63|0
1606831400000|2020-12-01 14:03:20|2561.43|2561.43|2561.71|2561.71|2561.71|2561.71|2561.43|2561.43|0
1606831430000|2020-12-01 14:03:50|2561.38|2561.38|2561.38|2561.38|2561.38|2561.38|2561.38|2561.38|0
1606831440000|2020-12-01 14:04:00|2561.71|2561.71|2561.55|2561.55|2561.71|2561.71|2561.55|2561.55|0
1606831450000|2020-12-01 14:04:10|2561.52|2561.52|2561.75|2561.75|2561.75|2561.75|2561.52|2561.52|0
1606831460000|2020-12-01 14:04:20|2561.81|2561.81|2561.8|2561.8|2561.81|2561.81|2561.8|2561.8|0
1606831470000|2020-12-01 14:04:30|2561.97|2561.97|2561.98|2561.98|2562.13|2562.13|2561.97|2561.97|0
1606831480000|2020-12-01 14:04:40|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|2562.04|0
1606831490000|2020-12-01 14:04:50|2561.87|2561.87|2561.63|2561.63|2561.87|2561.87|2561.54|2561.54|0
1606831500000|2020-12-01 14:05:00|2561.75|2561.75|2562.09|2562.09|2562.09|2562.09|2561.74|2561.74|0
1606831510000|2020-12-01 14:05:10|2562.13|2562.13|2563.44|2563.44|2563.44|2563.44|2562.13|2562.13|0
1606831520000|2020-12-01 14:05:20|2563.5|2563.5|2563.44|2563.44|2563.5|2563.5|2563.44|2563.44|0
1606831530000|2020-12-01 14:05:30|2563.45|2563.45|2563.68|2563.68|2563.68|2563.68|2563.45|2563.45|0
1606831540000|2020-12-01 14:05:40|2563.85|2563.85|2564.12|2564.12|2564.29|2564.29|2563.85|2563.85|0
1606831550000|2020-12-01 14:05:50|2564.45|2564.45|2563.31|2563.31|2564.51|2564.51|2563.19|2563.19|0
1606831560000|2020-12-01 14:06:00|2563.42|2563.42|2563.33|2563.33|2563.54|2563.54|2563.32|2563.32|0
1606831570000|2020-12-01 14:06:10|2563.5|2563.5|2563.5|2563.5|2563.5|2563.5|2563.46|2563.46|0
1606831580000|2020-12-01 14:06:20|2563.34|2563.34|2563.56|2563.56|2563.56|2563.56|2563.34|2563.34|0
1606831590000|2020-12-01 14:06:30|2563.45|2563.45|2562.31|2562.31|2563.45|2563.45|2562.31|2562.31|0
1606831600000|2020-12-01 14:06:40|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|0
1606831610000|2020-12-01 14:06:50|2562.31|2562.31|2562.69|2562.69|2562.81|2562.81|2562.31|2562.31|0
1606831620000|2020-12-01 14:07:00|2562.64|2562.64|2562.64|2562.64|2562.64|2562.64|2562.64|2562.64|0
1606831630000|2020-12-01 14:07:10|2562.46|2562.46|2562.98|2562.98|2562.98|2562.98|2562.36|2562.36|0
1606831640000|2020-12-01 14:07:20|2562.92|2562.92|2563.47|2563.47|2563.47|2563.47|2562.92|2562.92|0
1606831650000|2020-12-01 14:07:30|2563.53|2563.53|2563.58|2563.58|2563.58|2563.58|2563.53|2563.53|0
1606831660000|2020-12-01 14:07:40|2563.64|2563.64|2563.64|2563.64|2563.64|2563.64|2563.64|2563.64|0
1606831670000|2020-12-01 14:07:50|2563.65|2563.65|2563.47|2563.47|2563.65|2563.65|2563.47|2563.47|0
1606831680000|2020-12-01 14:08:00|2563.3|2563.3|2562.01|2562.01|2563.3|2563.3|2561.96|2561.96|0
1606831690000|2020-12-01 14:08:10|2562.04|2562.04|2562.13|2562.13|2562.13|2562.13|2562.02|2562.02|0
1606831700000|2020-12-01 14:08:20|2562.15|2562.15|2562.15|2562.15|2562.16|2562.16|2562.15|2562.15|0
1606831710000|2020-12-01 14:08:30|2562.65|2562.65|2563.43|2563.43|2563.48|2563.48|2562.65|2562.65|0
1606831720000|2020-12-01 14:08:40|2563.5|2563.5|2563.5|2563.5|2563.5|2563.5|2563.5|2563.5|0
1606831730000|2020-12-01 14:08:50|2563.61|2563.61|2562.89|2562.89|2563.68|2563.68|2562.89|2562.89|0
1606831740000|2020-12-01 14:09:00|2562.9|2562.9|2562.9|2562.9|2562.9|2562.9|2562.9|2562.9|0
1606831760000|2020-12-01 14:09:20|2563.19|2563.19|2563.36|2563.36|2563.36|2563.36|2563.19|2563.19|0
1606831770000|2020-12-01 14:09:30|2563.52|2563.52|2563.71|2563.71|2563.71|2563.71|2563.52|2563.52|0
1606831780000|2020-12-01 14:09:40|2563.65|2563.65|2563.61|2563.61|2563.65|2563.65|2563.6|2563.6|0
1606831800000|2020-12-01 14:10:00|2563.55|2563.55|2563.49|2563.49|2563.55|2563.55|2563.49|2563.49|0
1606831810000|2020-12-01 14:10:10|2563.55|2563.55|2563.71|2563.71|2563.71|2563.71|2563.43|2563.43|0
1606831820000|2020-12-01 14:10:20|2564.04|2564.04|2564.08|2564.08|2564.08|2564.08|2564.04|2564.04|0
1606831830000|2020-12-01 14:10:30|2564.19|2564.19|2564.64|2564.64|2564.64|2564.64|2564.14|2564.14|0
1606831840000|2020-12-01 14:10:40|2564.8|2564.8|2565.37|2565.37|2565.37|2565.37|2564.8|2564.8|0
1606831850000|2020-12-01 14:10:50|2566.21|2566.21|2566.74|2566.74|2566.74|2566.74|2566.21|2566.21|0
1606831860000|2020-12-01 14:11:00|2566.25|2566.25|2566.33|2566.33|2566.5|2566.5|2566.25|2566.25|0
1606831870000|2020-12-01 14:11:10|2566.5|2566.5|2566.44|2566.44|2566.5|2566.5|2566.44|2566.44|0
1606831880000|2020-12-01 14:11:20|2566.42|2566.42|2565.92|2565.92|2566.42|2566.42|2565.92|2565.92|0
1606831890000|2020-12-01 14:11:30|2566.04|2566.04|2565.48|2565.48|2566.04|2566.04|2565.48|2565.48|0
1606831900000|2020-12-01 14:11:40|2565.15|2565.15|2565.21|2565.21|2565.21|2565.21|2565.15|2565.15|0
1606831910000|2020-12-01 14:11:50|2565.15|2565.15|2565.09|2565.09|2565.15|2565.15|2565.09|2565.09|0
1606831920000|2020-12-01 14:12:00|2565.15|2565.15|2564.65|2564.65|2565.15|2565.15|2564.65|2564.65|0
1606831930000|2020-12-01 14:12:10|2564.48|2564.48|2564.48|2564.48|2564.48|2564.48|2564.48|2564.48|0
1606831940000|2020-12-01 14:12:20|2564.45|2564.45|2563.76|2563.76|2564.45|2564.45|2563.76|2563.76|0
1606831950000|2020-12-01 14:12:30|2563.75|2563.75|2563.95|2563.95|2563.95|2563.95|2563.42|2563.42|0
1606831960000|2020-12-01 14:12:40|2564.07|2564.07|2564.13|2564.13|2564.13|2564.13|2564.07|2564.07|0
1606831970000|2020-12-01 14:12:50|2564.07|2564.07|2563.46|2563.46|2564.07|2564.07|2563.46|2563.46|0
1606831980000|2020-12-01 14:13:00|2563.34|2563.34|2563.23|2563.23|2563.34|2563.34|2563.23|2563.23|0
1606832000000|2020-12-01 14:13:20|2562.73|2562.73|2562.9|2562.9|2562.95|2562.95|2562.73|2562.73|0
1606832010000|2020-12-01 14:13:30|2563.06|2563.06|2563.51|2563.51|2563.51|2563.51|2563.06|2563.06|0
1606832020000|2020-12-01 14:13:40|2563.35|2563.35|2563.35|2563.35|2563.35|2563.35|2563.35|2563.35|0
1606832030000|2020-12-01 14:13:50|2563.3|2563.3|2563.3|2563.3|2563.34|2563.34|2563.26|2563.26|0
1606832040000|2020-12-01 14:14:00|2563.26|2563.26|2562.92|2562.92|2563.26|2563.26|2562.92|2562.92|0
1606832050000|2020-12-01 14:14:10|2562.89|2562.89|2562.69|2562.69|2562.89|2562.89|2562.69|2562.69|0
1606832060000|2020-12-01 14:14:20|2562.66|2562.66|2562.38|2562.38|2562.66|2562.66|2562.33|2562.33|0
1606832070000|2020-12-01 14:14:30|2562.22|2562.22|2562.11|2562.11|2562.22|2562.22|2562.05|2562.05|0
1606832080000|2020-12-01 14:14:40|2561.94|2561.94|2561.88|2561.88|2561.94|2561.94|2561.82|2561.82|0
1606832090000|2020-12-01 14:14:50|2562.04|2562.04|2562.21|2562.21|2562.21|2562.21|2562.04|2562.04|0
1606832100000|2020-12-01 14:15:00|2562.24|2562.24|2562.01|2562.01|2562.41|2562.41|2562.01|2562.01|0
1606832110000|2020-12-01 14:15:10|2562|2562|2561.71|2561.71|2562|2562|2561.71|2561.71|0
1606832120000|2020-12-01 14:15:20|2561.55|2561.55|2561.33|2561.33|2561.55|2561.55|2561.33|2561.33|0
1606832130000|2020-12-01 14:15:30|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|2561.5|0
1606832150000|2020-12-01 14:15:50|2561.67|2561.67|2561.67|2561.67|2561.67|2561.67|2561.67|2561.67|0
1606832160000|2020-12-01 14:16:00|2561.61|2561.61|2561.78|2561.78|2561.78|2561.78|2561.61|2561.61|0
1606832170000|2020-12-01 14:16:10|2561.61|2561.61|2561.78|2561.78|2561.78|2561.78|2561.61|2561.61|0
1606832190000|2020-12-01 14:16:30|2562.05|2562.05|2562.1|2562.1|2562.1|2562.1|2562.05|2562.05|0
1606832200000|2020-12-01 14:16:40|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|2562.15|0
1606832210000|2020-12-01 14:16:50|2562.33|2562.33|2562.71|2562.71|2562.83|2562.83|2562.33|2562.33|0
1606832220000|2020-12-01 14:17:00|2562.55|2562.55|2562.55|2562.55|2562.55|2562.55|2562.55|2562.55|0
1606832230000|2020-12-01 14:17:10|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|0
1606832240000|2020-12-01 14:17:20|2562.5|2562.5|2562.88|2562.88|2562.88|2562.88|2562.5|2562.5|0
1606832250000|2020-12-01 14:17:30|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|2562.94|0
1606832260000|2020-12-01 14:17:40|2563|2563|2562.94|2562.94|2563.22|2563.22|2562.94|2562.94|0
1606832270000|2020-12-01 14:17:50|2562.95|2562.95|2563.24|2563.24|2563.24|2563.24|2562.95|2562.95|0
1606832280000|2020-12-01 14:18:00|2563.32|2563.32|2563.61|2563.61|2563.61|2563.61|2563.32|2563.32|0
1606832290000|2020-12-01 14:18:10|2563.44|2563.44|2563.11|2563.11|2563.44|2563.44|2563.11|2563.11|0
1606832300000|2020-12-01 14:18:20|2563.09|2563.09|2563.2|2563.2|2563.2|2563.2|2563.09|2563.09|0
1606832320000|2020-12-01 14:18:40|2563.32|2563.32|2563.77|2563.77|2563.93|2563.93|2563.32|2563.32|0
1606832330000|2020-12-01 14:18:50|2563.71|2563.71|2563.54|2563.54|2563.71|2563.71|2563.54|2563.54|0
1606832340000|2020-12-01 14:19:00|2563.51|2563.51|2563.36|2563.36|2563.53|2563.53|2563.36|2563.36|0
1606832370000|2020-12-01 14:19:30|2563.69|2563.69|2563.47|2563.47|2563.69|2563.69|2563.47|2563.47|0
1606832380000|2020-12-01 14:19:40|2563.52|2563.52|2562.69|2562.69|2563.52|2563.52|2562.68|2562.68|0
1606832390000|2020-12-01 14:19:50|2562.52|2562.52|2562.61|2562.61|2562.74|2562.74|2562.52|2562.52|0
1606832400000|2020-12-01 14:20:00|2562.53|2562.53|2562.09|2562.09|2562.53|2562.53|2561.98|2561.98|0
1606832410000|2020-12-01 14:20:10|2561.92|2561.92|2561.83|2561.83|2561.92|2561.92|2561.83|2561.83|0
1606832420000|2020-12-01 14:20:20|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|2561.79|0
1606832430000|2020-12-01 14:20:30|2561.63|2561.63|2561.28|2561.28|2561.63|2561.63|2561.28|2561.28|0
1606832440000|2020-12-01 14:20:40|2561.32|2561.32|2561.68|2561.68|2561.68|2561.68|2561.32|2561.32|0
1606832450000|2020-12-01 14:20:50|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|0
1606832460000|2020-12-01 14:21:00|2562.01|2562.01|2561.73|2561.73|2562.01|2562.01|2561.73|2561.73|0
1606832470000|2020-12-01 14:21:10|2561.67|2561.67|2561.67|2561.67|2561.67|2561.67|2561.56|2561.56|0
1606832480000|2020-12-01 14:21:20|2561.2|2561.2|2560.96|2560.96|2561.2|2561.2|2560.9|2560.9|0
1606832490000|2020-12-01 14:21:30|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|0
1606832500000|2020-12-01 14:21:40|2560.99|2560.99|2561.02|2561.02|2561.02|2561.02|2560.86|2560.86|0
1606832510000|2020-12-01 14:21:50|2560.98|2560.98|2561.58|2561.58|2561.82|2561.82|2560.98|2560.98|0
1606832520000|2020-12-01 14:22:00|2561.74|2561.74|2561.76|2561.76|2561.8|2561.8|2561.74|2561.74|0
1606832530000|2020-12-01 14:22:10|2561.43|2561.43|2561.09|2561.09|2561.43|2561.43|2561.09|2561.09|0
1606832540000|2020-12-01 14:22:20|2560.92|2560.92|2561.05|2561.05|2561.05|2561.05|2560.88|2560.88|0
1606832550000|2020-12-01 14:22:30|2560.71|2560.71|2560.88|2560.88|2560.88|2560.88|2560.71|2560.71|0
1606832560000|2020-12-01 14:22:40|2560.87|2560.87|2560.36|2560.36|2560.87|2560.87|2560.36|2560.36|0
1606832570000|2020-12-01 14:22:50|2560.34|2560.34|2560.31|2560.31|2560.36|2560.36|2560.25|2560.25|0
1606832600000|2020-12-01 14:23:20|2560.27|2560.27|2560.04|2560.04|2560.27|2560.27|2560.04|2560.04|0
1606832610000|2020-12-01 14:23:30|2560|2560|2559.73|2559.73|2560.06|2560.06|2559.73|2559.73|0
1606832630000|2020-12-01 14:23:50|2559.69|2559.69|2559.97|2559.97|2559.97|2559.97|2559.58|2559.58|0
1606832640000|2020-12-01 14:24:00|2560.06|2560.06|2560.88|2560.88|2560.88|2560.88|2560.06|2560.06|0
1606832650000|2020-12-01 14:24:10|2560.99|2560.99|2561.04|2561.04|2561.04|2561.04|2560.99|2560.99|0
1606832660000|2020-12-01 14:24:20|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|0
1606832670000|2020-12-01 14:24:30|2561.07|2561.07|2561.24|2561.24|2561.24|2561.24|2561.07|2561.07|0
1606832680000|2020-12-01 14:24:40|2561.12|2561.12|2560.59|2560.59|2561.12|2561.12|2560.59|2560.59|0
1606832690000|2020-12-01 14:24:50|2560.47|2560.47|2560.59|2560.59|2560.59|2560.59|2560.47|2560.47|0
1606832700000|2020-12-01 14:25:00|2560.7|2560.7|2560.7|2560.7|2560.82|2560.82|2560.7|2560.7|0
1606832710000|2020-12-01 14:25:10|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|0
1606832720000|2020-12-01 14:25:20|2560.98|2560.98|2561.73|2561.73|2561.73|2561.73|2560.98|2560.98|0
1606832730000|2020-12-01 14:25:30|2561.74|2561.74|2562.27|2562.27|2562.27|2562.27|2561.74|2561.74|0
1606832740000|2020-12-01 14:25:40|2562.43|2562.43|2562.57|2562.57|2562.57|2562.57|2562.43|2562.43|0
1606832750000|2020-12-01 14:25:50|2562.63|2562.63|2562.57|2562.57|2562.63|2562.63|2562.52|2562.52|0
1606832760000|2020-12-01 14:26:00|2562.61|2562.61|2562.61|2562.61|2562.61|2562.61|2562.61|2562.61|0
1606832770000|2020-12-01 14:26:10|2563.11|2563.11|2563.05|2563.05|2563.17|2563.17|2563.05|2563.05|0
1606832780000|2020-12-01 14:26:20|2563.1|2563.1|2562.33|2562.33|2563.1|2563.1|2562.33|2562.33|0
1606832790000|2020-12-01 14:26:30|2562.27|2562.27|2561.53|2561.53|2562.27|2562.27|2561.53|2561.53|0
1606832800000|2020-12-01 14:26:40|2561.45|2561.45|2561.39|2561.39|2561.45|2561.45|2561.23|2561.23|0
1606832810000|2020-12-01 14:26:50|2561.4|2561.4|2561.39|2561.39|2561.4|2561.4|2561.39|2561.39|0
1606832820000|2020-12-01 14:27:00|2561.35|2561.35|2561.24|2561.24|2561.35|2561.35|2561.24|2561.24|0
1606832830000|2020-12-01 14:27:10|2561.35|2561.35|2561.74|2561.74|2561.74|2561.74|2561.35|2561.35|0
1606832840000|2020-12-01 14:27:20|2561.79|2561.79|2562.19|2562.19|2562.19|2562.19|2561.79|2561.79|0
1606832850000|2020-12-01 14:27:30|2562.02|2562.02|2562.08|2562.08|2562.08|2562.08|2562.02|2562.02|0
1606832860000|2020-12-01 14:27:40|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|2562.02|0
1606832870000|2020-12-01 14:27:50|2562.03|2562.03|2562.03|2562.03|2562.03|2562.03|2562.03|2562.03|0
1606832880000|2020-12-01 14:28:00|2561.53|2561.53|2560.98|2560.98|2561.53|2561.53|2560.98|2560.98|0
1606832890000|2020-12-01 14:28:10|2560.86|2560.86|2561.03|2561.03|2561.19|2561.19|2560.86|2560.86|0
1606832910000|2020-12-01 14:28:30|2560.86|2560.86|2560.61|2560.61|2560.86|2560.86|2560.61|2560.61|0
1606832920000|2020-12-01 14:28:40|2560.45|2560.45|2560.11|2560.11|2560.45|2560.45|2560.11|2560.11|0
1606832940000|2020-12-01 14:29:00|2560.45|2560.45|2560.15|2560.15|2560.45|2560.45|2560.11|2560.11|0
1606832950000|2020-12-01 14:29:10|2559.65|2559.65|2559.65|2559.65|2559.82|2559.82|2559.65|2559.65|0
1606832960000|2020-12-01 14:29:20|2559.98|2559.98|2559.9|2559.9|2559.98|2559.98|2559.9|2559.9|0
1606832970000|2020-12-01 14:29:30|2559.74|2559.74|2559.46|2559.46|2559.74|2559.74|2559.46|2559.46|0
1606832980000|2020-12-01 14:29:40|2559.67|2559.67|2560.07|2560.07|2560.07|2560.07|2559.67|2559.67|0
1606832990000|2020-12-01 14:29:50|2560.13|2560.13|2560.17|2560.17|2560.17|2560.17|2560.13|2560.13|0
1606833000000|2020-12-01 14:30:00|2560.21|2560.21|2561.87|2561.87|2563.57|2563.57|2560.21|2560.21|0
1606833010000|2020-12-01 14:30:10|2561.54|2561.54|2560.72|2560.72|2561.54|2561.54|2560.65|2560.65|0
1606833020000|2020-12-01 14:30:20|2560.89|2560.89|2560.66|2560.66|2561.29|2561.29|2560.5|2560.5|0
1606833030000|2020-12-01 14:30:30|2560.65|2560.65|2560.71|2560.71|2560.71|2560.71|2560.32|2560.32|0
1606833040000|2020-12-01 14:30:40|2560.7|2560.7|2560.99|2560.99|2561.2|2561.2|2560.7|2560.7|0
1606833050000|2020-12-01 14:30:50|2560.66|2560.66|2560.63|2560.63|2560.69|2560.69|2560.63|2560.63|0
1606833060000|2020-12-01 14:31:00|2560.58|2560.58|2562.12|2562.12|2562.12|2562.12|2560.52|2560.52|0
1606833070000|2020-12-01 14:31:10|2562.41|2562.41|2562.3|2562.3|2562.46|2562.46|2562.18|2562.18|0
1606833080000|2020-12-01 14:31:20|2562.47|2562.47|2563.19|2563.19|2563.19|2563.19|2562.36|2562.36|0
1606833090000|2020-12-01 14:31:30|2563.14|2563.14|2562.78|2562.78|2563.14|2563.14|2562.78|2562.78|0
1606833100000|2020-12-01 14:31:40|2562.72|2562.72|2561.07|2561.07|2562.72|2562.72|2561.07|2561.07|0
1606833110000|2020-12-01 14:31:50|2560.9|2560.9|2560.08|2560.08|2560.9|2560.9|2560.08|2560.08|0
1606833120000|2020-12-01 14:32:00|2560|2560|2558.58|2558.58|2560|2560|2558.58|2558.58|0
1606833130000|2020-12-01 14:32:10|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|0
1606833140000|2020-12-01 14:32:20|2558.51|2558.51|2557.94|2557.94|2558.51|2558.51|2557.94|2557.94|0
1606833150000|2020-12-01 14:32:30|2558.06|2558.06|2558.26|2558.26|2558.45|2558.45|2558.06|2558.06|0
1606833160000|2020-12-01 14:32:40|2558.25|2558.25|2558.45|2558.45|2558.49|2558.49|2558.24|2558.24|0
1606833170000|2020-12-01 14:32:50|2558.62|2558.62|2559.38|2559.38|2559.52|2559.52|2558.62|2558.62|0
1606833180000|2020-12-01 14:33:00|2559.54|2559.54|2561.04|2561.04|2561.04|2561.04|2559.54|2559.54|0
1606833190000|2020-12-01 14:33:10|2560.99|2560.99|2561.04|2561.04|2561.04|2561.04|2560.87|2560.87|0
1606833200000|2020-12-01 14:33:20|2560.98|2560.98|2561.09|2561.09|2561.09|2561.09|2560.93|2560.93|0
1606833210000|2020-12-01 14:33:30|2560.98|2560.98|2561.57|2561.57|2561.57|2561.57|2560.98|2560.98|0
1606833220000|2020-12-01 14:33:40|2561.79|2561.79|2561.62|2561.62|2561.79|2561.79|2561.62|2561.62|0
1606833230000|2020-12-01 14:33:50|2561.79|2561.79|2560.81|2560.81|2561.79|2561.79|2560.74|2560.74|0
1606833240000|2020-12-01 14:34:00|2560.64|2560.64|2560.96|2560.96|2561|2561|2560.63|2560.63|0
1606833250000|2020-12-01 14:34:10|2560.98|2560.98|2560.92|2560.92|2560.98|2560.98|2560.92|2560.92|0
1606833260000|2020-12-01 14:34:20|2560.81|2560.81|2559.31|2559.31|2560.81|2560.81|2559.31|2559.31|0
1606833270000|2020-12-01 14:34:30|2559.3|2559.3|2558.05|2558.05|2559.3|2559.3|2558.05|2558.05|0
1606833280000|2020-12-01 14:34:40|2558.04|2558.04|2558.32|2558.32|2558.34|2558.34|2558.04|2558.04|0
1606833290000|2020-12-01 14:34:50|2558.07|2558.07|2558.4|2558.4|2558.4|2558.4|2558.07|2558.07|0
1606833300000|2020-12-01 14:35:00|2558.34|2558.34|2558.11|2558.11|2558.34|2558.34|2558.11|2558.11|0
1606833310000|2020-12-01 14:35:10|2558.27|2558.27|2557.27|2557.27|2558.27|2558.27|2557.27|2557.27|0
1606833320000|2020-12-01 14:35:20|2557.28|2557.28|2557.6|2557.6|2557.6|2557.6|2557.11|2557.11|0
1606833330000|2020-12-01 14:35:30|2557.61|2557.61|2559.77|2559.77|2559.77|2559.77|2557.61|2557.61|0
1606833340000|2020-12-01 14:35:40|2559.85|2559.85|2559.8|2559.8|2559.85|2559.85|2559.8|2559.8|0
1606833350000|2020-12-01 14:35:50|2559.85|2559.85|2559.8|2559.8|2559.91|2559.91|2559.8|2559.8|0
1606833360000|2020-12-01 14:36:00|2559.84|2559.84|2559.89|2559.89|2559.89|2559.89|2559.84|2559.84|0
1606833370000|2020-12-01 14:36:10|2559.98|2559.98|2559.98|2559.98|2559.98|2559.98|2559.98|2559.98|0
1606833380000|2020-12-01 14:36:20|2560.03|2560.03|2561.3|2561.3|2561.3|2561.3|2560.03|2560.03|0
1606833390000|2020-12-01 14:36:30|2561.25|2561.25|2562.1|2562.1|2562.1|2562.1|2561.25|2561.25|0
1606833400000|2020-12-01 14:36:40|2562.13|2562.13|2562.6|2562.6|2562.6|2562.6|2562.02|2562.02|0
1606833410000|2020-12-01 14:36:50|2562.43|2562.43|2562.04|2562.04|2562.43|2562.43|2562.04|2562.04|0
1606833420000|2020-12-01 14:37:00|2562.03|2562.03|2563.97|2563.97|2563.97|2563.97|2562.03|2562.03|0
1606833430000|2020-12-01 14:37:10|2564.19|2564.19|2564.82|2564.82|2564.82|2564.82|2564.08|2564.08|0
1606833440000|2020-12-01 14:37:20|2564.88|2564.88|2564.71|2564.71|2564.88|2564.88|2564.38|2564.38|0
1606833450000|2020-12-01 14:37:30|2564.66|2564.66|2565.01|2565.01|2565.01|2565.01|2564.66|2564.66|0
1606833460000|2020-12-01 14:37:40|2565.5|2565.5|2565.34|2565.34|2565.5|2565.5|2565.34|2565.34|0
1606833470000|2020-12-01 14:37:50|2565.35|2565.35|2565.11|2565.11|2565.52|2565.52|2565.07|2565.07|0
1606833480000|2020-12-01 14:38:00|2565.27|2565.27|2565.57|2565.57|2565.57|2565.57|2565.27|2565.27|0
1606833490000|2020-12-01 14:38:10|2566.07|2566.07|2567.85|2567.85|2567.85|2567.85|2566.07|2566.07|0
1606833500000|2020-12-01 14:38:20|2568.08|2568.08|2568.39|2568.39|2568.39|2568.39|2568.08|2568.08|0
1606833510000|2020-12-01 14:38:30|2568.36|2568.36|2568.83|2568.83|2568.84|2568.84|2568.31|2568.31|0
1606833520000|2020-12-01 14:38:40|2568.78|2568.78|2568.06|2568.06|2568.84|2568.84|2567.86|2567.86|0
1606833530000|2020-12-01 14:38:50|2568.03|2568.03|2568.07|2568.07|2568.24|2568.24|2567.53|2567.53|0
1606833540000|2020-12-01 14:39:00|2568.24|2568.24|2568.1|2568.1|2568.43|2568.43|2568.1|2568.1|0
1606833550000|2020-12-01 14:39:10|2568.14|2568.14|2568.12|2568.12|2568.18|2568.18|2568.12|2568.12|0
1606833560000|2020-12-01 14:39:20|2568.01|2568.01|2567.65|2567.65|2568.01|2568.01|2567.59|2567.59|0
1606833570000|2020-12-01 14:39:30|2567.61|2567.61|2567.64|2567.64|2567.72|2567.72|2567.61|2567.61|0
1606833580000|2020-12-01 14:39:40|2567.72|2567.72|2567.85|2567.85|2567.85|2567.85|2567.72|2567.72|0
1606833590000|2020-12-01 14:39:50|2568.56|2568.56|2569.1|2569.1|2569.1|2569.1|2568.56|2568.56|0
1606833600000|2020-12-01 14:40:00|2569.07|2569.07|2568.2|2568.2|2569.07|2569.07|2568.2|2568.2|0
1606833610000|2020-12-01 14:40:10|2568.37|2568.37|2568.66|2568.66|2568.83|2568.83|2568.37|2568.37|0
1606833620000|2020-12-01 14:40:20|2568.54|2568.54|2568.97|2568.97|2569.12|2569.12|2568.38|2568.38|0
1606833630000|2020-12-01 14:40:30|2568.64|2568.64|2568.96|2568.96|2569|2569|2568.64|2568.64|0
1606833640000|2020-12-01 14:40:40|2568.62|2568.62|2568.35|2568.35|2568.62|2568.62|2568.35|2568.35|0
1606833650000|2020-12-01 14:40:50|2568.17|2568.17|2567.71|2567.71|2568.17|2568.17|2567.71|2567.71|0
1606833660000|2020-12-01 14:41:00|2567.65|2567.65|2567.93|2567.93|2567.99|2567.99|2567.6|2567.6|0
1606833670000|2020-12-01 14:41:10|2568.05|2568.05|2567.63|2567.63|2568.38|2568.38|2567.63|2567.63|0
1606833680000|2020-12-01 14:41:20|2567.59|2567.59|2566.98|2566.98|2567.59|2567.59|2566.98|2566.98|0
1606833690000|2020-12-01 14:41:30|2566.92|2566.92|2567.25|2567.25|2567.25|2567.25|2566.92|2566.92|0
1606833700000|2020-12-01 14:41:40|2566.92|2566.92|2566.63|2566.63|2566.92|2566.92|2566.63|2566.63|0
1606833710000|2020-12-01 14:41:50|2566.47|2566.47|2565.97|2565.97|2566.47|2566.47|2565.97|2565.97|0
1606833720000|2020-12-01 14:42:00|2565.91|2565.91|2566.24|2566.24|2566.24|2566.24|2565.91|2565.91|0
1606833730000|2020-12-01 14:42:10|2566.2|2566.2|2565.32|2565.32|2566.2|2566.2|2565.32|2565.32|0
1606833740000|2020-12-01 14:42:20|2565.31|2565.31|2564.76|2564.76|2565.43|2565.43|2564.76|2564.76|0
1606833750000|2020-12-01 14:42:30|2564.72|2564.72|2565.19|2565.19|2565.19|2565.19|2564.69|2564.69|0
1606833760000|2020-12-01 14:42:40|2564.86|2564.86|2564.65|2564.65|2564.86|2564.86|2564.65|2564.65|0
1606833770000|2020-12-01 14:42:50|2564.66|2564.66|2564.35|2564.35|2564.66|2564.66|2564.23|2564.23|0
1606833780000|2020-12-01 14:43:00|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|2564.41|0
1606833800000|2020-12-01 14:43:20|2564.24|2564.24|2563.89|2563.89|2564.24|2564.24|2563.89|2563.89|0
1606833810000|2020-12-01 14:43:30|2563.86|2563.86|2563.91|2563.91|2564.02|2564.02|2563.86|2563.86|0
1606833820000|2020-12-01 14:43:40|2563.9|2563.9|2564.01|2564.01|2564.01|2564.01|2563.9|2563.9|0
1606833830000|2020-12-01 14:43:50|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|0
1606833840000|2020-12-01 14:44:00|2563.2|2563.2|2562.92|2562.92|2563.2|2563.2|2562.92|2562.92|0
1606833850000|2020-12-01 14:44:10|2562.98|2562.98|2563.83|2563.83|2563.83|2563.83|2562.98|2562.98|0
1606833860000|2020-12-01 14:44:20|2563.78|2563.78|2563.9|2563.9|2563.9|2563.9|2563.73|2563.73|0
1606833870000|2020-12-01 14:44:30|2563.56|2563.56|2563.48|2563.48|2563.56|2563.56|2563.31|2563.31|0
1606833880000|2020-12-01 14:44:40|2563.47|2563.47|2563.8|2563.8|2563.8|2563.8|2563.47|2563.47|0
1606833890000|2020-12-01 14:44:50|2563.81|2563.81|2565.1|2565.1|2565.1|2565.1|2563.81|2563.81|0
1606833900000|2020-12-01 14:45:00|2565.12|2565.12|2566.25|2566.25|2566.25|2566.25|2565.12|2565.12|0
1606833910000|2020-12-01 14:45:10|2566.6|2566.6|2566.28|2566.28|2566.61|2566.61|2566.28|2566.28|0
1606833920000|2020-12-01 14:45:20|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|0
1606833930000|2020-12-01 14:45:30|2566.54|2566.54|2567.92|2567.92|2567.92|2567.92|2566.54|2566.54|0
1606833940000|2020-12-01 14:45:40|2567.75|2567.75|2567.92|2567.92|2567.92|2567.92|2567.64|2567.64|0
1606833950000|2020-12-01 14:45:50|2567.87|2567.87|2568.21|2568.21|2568.33|2568.33|2567.87|2567.87|0
1606833960000|2020-12-01 14:46:00|2568.23|2568.23|2568.62|2568.62|2568.62|2568.62|2568.23|2568.23|0
1606833970000|2020-12-01 14:46:10|2569.35|2569.35|2569.71|2569.71|2569.71|2569.71|2569.35|2569.35|0
1606833980000|2020-12-01 14:46:20|2569.8|2569.8|2567.91|2567.91|2569.8|2569.8|2567.91|2567.91|0
1606833990000|2020-12-01 14:46:30|2568.08|2568.08|2568.03|2568.03|2568.24|2568.24|2567.97|2567.97|0
1606834000000|2020-12-01 14:46:40|2567.8|2567.8|2567.62|2567.62|2567.8|2567.8|2567.62|2567.62|0
1606834010000|2020-12-01 14:46:50|2567.29|2567.29|2567.28|2567.28|2567.45|2567.45|2567.28|2567.28|0
1606834020000|2020-12-01 14:47:00|2567.26|2567.26|2567.31|2567.31|2567.31|2567.31|2566.74|2566.74|0
1606834030000|2020-12-01 14:47:10|2567.25|2567.25|2567.24|2567.24|2567.58|2567.58|2567.19|2567.19|0
1606834040000|2020-12-01 14:47:20|2567.41|2567.41|2568.62|2568.62|2568.62|2568.62|2567.24|2567.24|0
1606834060000|2020-12-01 14:47:40|2568.7|2568.7|2568.17|2568.17|2568.7|2568.7|2568.17|2568.17|0
1606834070000|2020-12-01 14:47:50|2568.34|2568.34|2569.26|2569.26|2569.32|2569.32|2568.34|2568.34|0
1606834080000|2020-12-01 14:48:00|2569.44|2569.44|2569.93|2569.93|2569.93|2569.93|2569.44|2569.44|0
1606834090000|2020-12-01 14:48:10|2569.97|2569.97|2570.11|2570.11|2570.11|2570.11|2569.97|2569.97|0
1606834100000|2020-12-01 14:48:20|2570.05|2570.05|2569.36|2569.36|2570.05|2570.05|2569.36|2569.36|0
1606834110000|2020-12-01 14:48:30|2569.24|2569.24|2569.19|2569.19|2569.24|2569.24|2569.19|2569.19|0
1606834120000|2020-12-01 14:48:40|2569.24|2569.24|2569.17|2569.17|2569.27|2569.27|2569.17|2569.17|0
1606834140000|2020-12-01 14:49:00|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|2569.33|0
1606834150000|2020-12-01 14:49:10|2569.45|2569.45|2569.64|2569.64|2569.64|2569.64|2569.39|2569.39|0
1606834160000|2020-12-01 14:49:20|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|0
1606834170000|2020-12-01 14:49:30|2569.52|2569.52|2568.74|2568.74|2569.58|2569.58|2568.74|2568.74|0
1606834180000|2020-12-01 14:49:40|2568.62|2568.62|2568.53|2568.53|2568.62|2568.62|2568.36|2568.36|0
1606834190000|2020-12-01 14:49:50|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|0
1606834200000|2020-12-01 14:50:00|2568.59|2568.59|2568.51|2568.51|2568.8|2568.8|2568.25|2568.25|0
1606834210000|2020-12-01 14:50:10|2568.29|2568.29|2568.46|2568.46|2568.46|2568.46|2568.13|2568.13|0
1606834220000|2020-12-01 14:50:20|2568.58|2568.58|2568.41|2568.41|2568.58|2568.58|2568.41|2568.41|0
1606834230000|2020-12-01 14:50:30|2568.58|2568.58|2569.66|2569.66|2569.66|2569.66|2568.43|2568.43|0
1606834240000|2020-12-01 14:50:40|2569.78|2569.78|2571.1|2571.1|2571.1|2571.1|2569.78|2569.78|0
1606834250000|2020-12-01 14:50:50|2571.14|2571.14|2571.19|2571.19|2571.19|2571.19|2570.85|2570.85|0
1606834260000|2020-12-01 14:51:00|2571.36|2571.36|2571.35|2571.35|2571.36|2571.36|2571.3|2571.3|0
1606834270000|2020-12-01 14:51:10|2571.41|2571.41|2571.41|2571.41|2571.41|2571.41|2571.41|2571.41|0
1606834280000|2020-12-01 14:51:20|2571.35|2571.35|2571.68|2571.68|2571.68|2571.68|2571.24|2571.24|0
1606834300000|2020-12-01 14:51:40|2571.69|2571.69|2571.36|2571.36|2571.69|2571.69|2571.36|2571.36|0
1606834310000|2020-12-01 14:51:50|2571.4|2571.4|2571.2|2571.2|2571.4|2571.4|2571.2|2571.2|0
1606834320000|2020-12-01 14:52:00|2571.24|2571.24|2570.48|2570.48|2571.24|2571.24|2570.48|2570.48|0
1606834330000|2020-12-01 14:52:10|2570.25|2570.25|2570.63|2570.63|2570.63|2570.63|2570.13|2570.13|0
1606834350000|2020-12-01 14:52:30|2570.59|2570.59|2570.43|2570.43|2570.59|2570.59|2570.43|2570.43|0
1606834360000|2020-12-01 14:52:40|2570.45|2570.45|2570.22|2570.22|2570.45|2570.45|2570.22|2570.22|0
1606834370000|2020-12-01 14:52:50|2570.2|2570.2|2570.75|2570.75|2570.75|2570.75|2570.2|2570.2|0
1606834380000|2020-12-01 14:53:00|2571.25|2571.25|2572.14|2572.14|2572.14|2572.14|2571.09|2571.09|0
1606834390000|2020-12-01 14:53:10|2571.97|2571.97|2572.78|2572.78|2572.78|2572.78|2571.97|2571.97|0
1606834400000|2020-12-01 14:53:20|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|0
1606834410000|2020-12-01 14:53:30|2572.72|2572.72|2572.23|2572.23|2572.81|2572.81|2572.23|2572.23|0
1606834420000|2020-12-01 14:53:40|2572.4|2572.4|2572.78|2572.78|2572.78|2572.78|2572.38|2572.38|0
1606834430000|2020-12-01 14:53:50|2572.8|2572.8|2574.28|2574.28|2574.28|2574.28|2572.8|2572.8|0
1606834440000|2020-12-01 14:54:00|2574.34|2574.34|2574.22|2574.22|2574.36|2574.36|2574.08|2574.08|0
1606834450000|2020-12-01 14:54:10|2574.06|2574.06|2573.47|2573.47|2574.06|2574.06|2573.47|2573.47|0
1606834460000|2020-12-01 14:54:20|2573.63|2573.63|2573.77|2573.77|2574.34|2574.34|2573.61|2573.61|0
1606834470000|2020-12-01 14:54:30|2573.6|2573.6|2573.68|2573.68|2573.77|2573.77|2573.56|2573.56|0
1606834480000|2020-12-01 14:54:40|2573.79|2573.79|2573.81|2573.81|2573.81|2573.81|2573.79|2573.79|0
1606834490000|2020-12-01 14:54:50|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|0
1606834500000|2020-12-01 14:55:00|2573.46|2573.46|2573.08|2573.08|2573.47|2573.47|2573.08|2573.08|0
1606834510000|2020-12-01 14:55:10|2572.75|2572.75|2572.43|2572.43|2572.75|2572.75|2572.43|2572.43|0
1606834520000|2020-12-01 14:55:20|2572.54|2572.54|2572.49|2572.49|2572.54|2572.54|2572.49|2572.49|0
1606834530000|2020-12-01 14:55:30|2572.32|2572.32|2572.14|2572.14|2572.32|2572.32|2572.14|2572.14|0
1606834540000|2020-12-01 14:55:40|2572.11|2572.11|2573.54|2573.54|2573.54|2573.54|2572.11|2572.11|0
1606834550000|2020-12-01 14:55:50|2573.58|2573.58|2573.65|2573.65|2573.65|2573.65|2573.52|2573.52|0
1606834560000|2020-12-01 14:56:00|2573.31|2573.31|2574.14|2574.14|2574.14|2574.14|2573.31|2573.31|0
1606834570000|2020-12-01 14:56:10|2574.1|2574.1|2573.69|2573.69|2574.1|2574.1|2573.69|2573.69|0
1606834580000|2020-12-01 14:56:20|2573.63|2573.63|2573.02|2573.02|2573.63|2573.63|2573.02|2573.02|0
1606834590000|2020-12-01 14:56:30|2572.98|2572.98|2572.94|2572.94|2572.99|2572.99|2572.94|2572.94|0
1606834600000|2020-12-01 14:56:40|2572.71|2572.71|2572.33|2572.33|2572.72|2572.72|2572.16|2572.16|0
1606834610000|2020-12-01 14:56:50|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|0
1606834620000|2020-12-01 14:57:00|2572.6|2572.6|2572.78|2572.78|2572.78|2572.78|2572.56|2572.56|0
1606834630000|2020-12-01 14:57:10|2572.87|2572.87|2572.41|2572.41|2572.87|2572.87|2572.41|2572.41|0
1606834640000|2020-12-01 14:57:20|2572.4|2572.4|2572.49|2572.49|2572.49|2572.49|2572.35|2572.35|0
1606834650000|2020-12-01 14:57:30|2572.66|2572.66|2573|2573|2573|2573|2572.66|2572.66|0
1606834660000|2020-12-01 14:57:40|2573.11|2573.11|2572.78|2572.78|2573.11|2573.11|2572.67|2572.67|0
1606834670000|2020-12-01 14:57:50|2572.83|2572.83|2572.67|2572.67|2572.83|2572.83|2572.64|2572.64|0
1606834680000|2020-12-01 14:58:00|2572.64|2572.64|2572.76|2572.76|2572.76|2572.76|2572.6|2572.6|0
1606834690000|2020-12-01 14:58:10|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|0
1606834700000|2020-12-01 14:58:20|2572.79|2572.79|2572.57|2572.57|2572.79|2572.79|2572.57|2572.57|0
1606834710000|2020-12-01 14:58:30|2572.46|2572.46|2572.48|2572.48|2572.51|2572.51|2572.46|2572.46|0
1606834720000|2020-12-01 14:58:40|2572.53|2572.53|2572.67|2572.67|2572.67|2572.67|2572.5|2572.5|0
1606834730000|2020-12-01 14:58:50|2572.5|2572.5|2576.89|2576.89|2576.89|2576.89|2572.45|2572.45|0
1606834740000|2020-12-01 14:59:00|2576.93|2576.93|2576.86|2576.86|2577.21|2577.21|2576.52|2576.52|0
1606834750000|2020-12-01 14:59:10|2576.88|2576.88|2576.34|2576.34|2576.88|2576.88|2576.34|2576.34|0
1606834760000|2020-12-01 14:59:20|2576.33|2576.33|2575.99|2575.99|2576.33|2576.33|2575.66|2575.66|0
1606834770000|2020-12-01 14:59:30|2575.91|2575.91|2574.07|2574.07|2575.91|2575.91|2574.07|2574.07|0
1606834780000|2020-12-01 14:59:40|2574.12|2574.12|2574.09|2574.09|2574.14|2574.14|2574.09|2574.09|0
1606834790000|2020-12-01 14:59:50|2574.14|2574.14|2573.47|2573.47|2574.14|2574.14|2573.3|2573.3|0
1606834800000|2020-12-01 15:00:00|2572.41|2572.41|2573.16|2573.16|2573.37|2573.37|2572.41|2572.41|0
1606834810000|2020-12-01 15:00:10|2572.99|2572.99|2572.8|2572.8|2572.99|2572.99|2572.8|2572.8|0
1606834820000|2020-12-01 15:00:20|2572.86|2572.86|2572.88|2572.88|2573.06|2573.06|2572.86|2572.86|0
1606834830000|2020-12-01 15:00:30|2572.87|2572.87|2572.43|2572.43|2572.87|2572.87|2572.43|2572.43|0
1606834840000|2020-12-01 15:00:40|2572.38|2572.38|2572.33|2572.33|2573.05|2573.05|2572.33|2572.33|0
1606834850000|2020-12-01 15:00:50|2572.3|2572.3|2572.42|2572.42|2572.42|2572.42|2572.14|2572.14|0
1606834860000|2020-12-01 15:01:00|2572.44|2572.44|2571.96|2571.96|2572.5|2572.5|2571.93|2571.93|0
1606834870000|2020-12-01 15:01:10|2571.78|2571.78|2571.19|2571.19|2571.78|2571.78|2571.19|2571.19|0
1606834880000|2020-12-01 15:01:20|2571.15|2571.15|2572.56|2572.56|2572.56|2572.56|2571.15|2571.15|0
1606834890000|2020-12-01 15:01:30|2572.6|2572.6|2572.55|2572.55|2572.81|2572.81|2572.55|2572.55|0
1606834900000|2020-12-01 15:01:40|2572.43|2572.43|2572.56|2572.56|2572.56|2572.56|2572.26|2572.26|0
1606834910000|2020-12-01 15:01:50|2572.5|2572.5|2573.45|2573.45|2573.45|2573.45|2572.5|2572.5|0
1606834920000|2020-12-01 15:02:00|2573.49|2573.49|2574.04|2574.04|2574.04|2574.04|2573.44|2573.44|0
1606834930000|2020-12-01 15:02:10|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|2573.87|0
1606834940000|2020-12-01 15:02:20|2573.91|2573.91|2574.08|2574.08|2574.08|2574.08|2573.91|2573.91|0
1606834950000|2020-12-01 15:02:30|2574.14|2574.14|2574.25|2574.25|2574.25|2574.25|2573.41|2573.41|0
1606834960000|2020-12-01 15:02:40|2574.08|2574.08|2575.1|2575.1|2575.1|2575.1|2574.08|2574.08|0
1606834970000|2020-12-01 15:02:50|2575.09|2575.09|2574.92|2574.92|2575.25|2575.25|2574.92|2574.92|0
1606834980000|2020-12-01 15:03:00|2575.48|2575.48|2575.46|2575.46|2575.82|2575.82|2575.46|2575.46|0
1606834990000|2020-12-01 15:03:10|2575.55|2575.55|2575.51|2575.51|2575.55|2575.55|2575.51|2575.51|0
1606835000000|2020-12-01 15:03:20|2575.55|2575.55|2577.1|2577.1|2577.1|2577.1|2575.55|2575.55|0
1606835010000|2020-12-01 15:03:30|2577.16|2577.16|2576.83|2576.83|2577.16|2577.16|2576.83|2576.83|0
1606835020000|2020-12-01 15:03:40|2576.66|2576.66|2576.32|2576.32|2576.66|2576.66|2576.32|2576.32|0
1606835030000|2020-12-01 15:03:50|2576.49|2576.49|2576.47|2576.47|2576.53|2576.53|2576.47|2576.47|0
1606835040000|2020-12-01 15:04:00|2576.14|2576.14|2575.19|2575.19|2576.14|2576.14|2575.19|2575.19|0
1606835050000|2020-12-01 15:04:10|2575.36|2575.36|2576.11|2576.11|2576.11|2576.11|2575.35|2575.35|0
1606835060000|2020-12-01 15:04:20|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|0
1606835070000|2020-12-01 15:04:30|2575.44|2575.44|2575.34|2575.34|2575.44|2575.44|2575.33|2575.33|0
1606835080000|2020-12-01 15:04:40|2575.28|2575.28|2575.05|2575.05|2575.28|2575.28|2574.93|2574.93|0
1606835090000|2020-12-01 15:04:50|2575.07|2575.07|2574.96|2574.96|2575.07|2575.07|2574.96|2574.96|0
1606835100000|2020-12-01 15:05:00|2574.92|2574.92|2575.95|2575.95|2575.95|2575.95|2574.92|2574.92|0
1606835110000|2020-12-01 15:05:10|2576.11|2576.11|2575.93|2575.93|2576.11|2576.11|2575.93|2575.93|0
1606835120000|2020-12-01 15:05:20|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|0
1606835130000|2020-12-01 15:05:30|2575.93|2575.93|2575.95|2575.95|2575.95|2575.95|2575.93|2575.93|0
1606835140000|2020-12-01 15:05:40|2576.45|2576.45|2576.23|2576.23|2576.45|2576.45|2576.23|2576.23|0
1606835150000|2020-12-01 15:05:50|2576.06|2576.06|2575.56|2575.56|2576.06|2576.06|2575.56|2575.56|0
1606835160000|2020-12-01 15:06:00|2575.6|2575.6|2574.78|2574.78|2575.61|2575.61|2574.78|2574.78|0
1606835170000|2020-12-01 15:06:10|2574.83|2574.83|2575.41|2575.41|2575.41|2575.41|2574.81|2574.81|0
1606835180000|2020-12-01 15:06:20|2575.47|2575.47|2575.41|2575.41|2575.48|2575.48|2574.82|2574.82|0
1606835190000|2020-12-01 15:06:30|2575.24|2575.24|2575.19|2575.19|2575.24|2575.24|2575.19|2575.19|0
1606835200000|2020-12-01 15:06:40|2575.2|2575.2|2575.13|2575.13|2575.25|2575.25|2575.13|2575.13|0
1606835210000|2020-12-01 15:06:50|2575.12|2575.12|2576.27|2576.27|2576.27|2576.27|2575.1|2575.1|0
1606835220000|2020-12-01 15:07:00|2576.25|2576.25|2576.48|2576.48|2576.48|2576.48|2576.25|2576.25|0
1606835230000|2020-12-01 15:07:10|2576.59|2576.59|2578.36|2578.36|2578.36|2578.36|2576.59|2576.59|0
1606835240000|2020-12-01 15:07:20|2578.47|2578.47|2578.75|2578.75|2578.86|2578.86|2578.46|2578.46|0
1606835250000|2020-12-01 15:07:30|2578.81|2578.81|2579.48|2579.48|2579.48|2579.48|2578.81|2578.81|0
1606835260000|2020-12-01 15:07:40|2579.54|2579.54|2579.49|2579.49|2579.66|2579.66|2579.49|2579.49|0
1606835270000|2020-12-01 15:07:50|2579.32|2579.32|2578.75|2578.75|2579.32|2579.32|2578.75|2578.75|0
1606835280000|2020-12-01 15:08:00|2578.58|2578.58|2579.43|2579.43|2579.47|2579.47|2578.54|2578.54|0
1606835290000|2020-12-01 15:08:10|2579.38|2579.38|2578.74|2578.74|2579.38|2579.38|2578.72|2578.72|0
1606835300000|2020-12-01 15:08:20|2578.58|2578.58|2578.58|2578.58|2578.58|2578.58|2578.58|2578.58|0
1606835310000|2020-12-01 15:08:30|2578.53|2578.53|2578.24|2578.24|2578.53|2578.53|2578.16|2578.16|0
1606835320000|2020-12-01 15:08:40|2578.23|2578.23|2578.15|2578.15|2578.23|2578.23|2578|2578|0
1606835330000|2020-12-01 15:08:50|2577.98|2577.98|2577.65|2577.65|2577.98|2577.98|2577.65|2577.65|0
1606835340000|2020-12-01 15:09:00|2577.48|2577.48|2577.25|2577.25|2577.48|2577.48|2576.35|2576.35|0
1606835350000|2020-12-01 15:09:10|2576.91|2576.91|2575.91|2575.91|2576.91|2576.91|2575.91|2575.91|0
1606835360000|2020-12-01 15:09:20|2576.58|2576.58|2576.75|2576.75|2576.75|2576.75|2576.58|2576.58|0
1606835370000|2020-12-01 15:09:30|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|2576.58|0
1606835380000|2020-12-01 15:09:40|2576.75|2576.75|2576.8|2576.8|2576.8|2576.8|2576.75|2576.75|0
1606835390000|2020-12-01 15:09:50|2576.83|2576.83|2576.7|2576.7|2576.86|2576.86|2576.7|2576.7|0
1606835400000|2020-12-01 15:10:00|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|2576.66|0
1606835410000|2020-12-01 15:10:10|2576.68|2576.68|2576.54|2576.54|2576.68|2576.68|2576.52|2576.52|0
1606835430000|2020-12-01 15:10:30|2576.87|2576.87|2576.8|2576.8|2576.97|2576.97|2576.8|2576.8|0
1606835440000|2020-12-01 15:10:40|2576.85|2576.85|2576.91|2576.91|2576.91|2576.91|2576.85|2576.85|0
1606835450000|2020-12-01 15:10:50|2576.97|2576.97|2577.04|2577.04|2577.04|2577.04|2576.97|2576.97|0
1606835470000|2020-12-01 15:11:10|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|0
1606835480000|2020-12-01 15:11:20|2576.91|2576.91|2576.9|2576.9|2576.94|2576.94|2576.87|2576.87|0
1606835490000|2020-12-01 15:11:30|2576.96|2576.96|2576.24|2576.24|2576.96|2576.96|2576.24|2576.24|0
1606835500000|2020-12-01 15:11:40|2576.07|2576.07|2576.25|2576.25|2576.25|2576.25|2576.07|2576.07|0
1606835510000|2020-12-01 15:11:50|2576.17|2576.17|2576|2576|2576.17|2576.17|2576|2576|0
1606835520000|2020-12-01 15:12:00|2575.94|2575.94|2576.33|2576.33|2576.49|2576.49|2575.94|2575.94|0
1606835530000|2020-12-01 15:12:10|2576.49|2576.49|2576.1|2576.1|2576.49|2576.49|2576.1|2576.1|0
1606835540000|2020-12-01 15:12:20|2576.06|2576.06|2575.62|2575.62|2576.06|2576.06|2575.61|2575.61|0
1606835550000|2020-12-01 15:12:30|2575.95|2575.95|2576.31|2576.31|2576.31|2576.31|2575.95|2575.95|0
1606835560000|2020-12-01 15:12:40|2576.25|2576.25|2575.97|2575.97|2576.25|2576.25|2575.97|2575.97|0
1606835570000|2020-12-01 15:12:50|2575.64|2575.64|2575.37|2575.37|2575.64|2575.64|2575.37|2575.37|0
1606835580000|2020-12-01 15:13:00|2575.49|2575.49|2575.36|2575.36|2575.49|2575.49|2575.32|2575.32|0
1606835590000|2020-12-01 15:13:10|2575.2|2575.2|2574.86|2574.86|2575.2|2575.2|2574.86|2574.86|0
1606835600000|2020-12-01 15:13:20|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|0
1606835610000|2020-12-01 15:13:30|2574.83|2574.83|2574.94|2574.94|2574.94|2574.94|2574.44|2574.44|0
1606835620000|2020-12-01 15:13:40|2574.98|2574.98|2574.48|2574.48|2575.04|2575.04|2574.48|2574.48|0
1606835630000|2020-12-01 15:13:50|2575.31|2575.31|2575.15|2575.15|2575.31|2575.31|2575.15|2575.15|0
1606835640000|2020-12-01 15:14:00|2574.98|2574.98|2575.03|2575.03|2575.03|2575.03|2574.86|2574.86|0
1606835650000|2020-12-01 15:14:10|2574.92|2574.92|2574.88|2574.88|2574.92|2574.92|2574.88|2574.88|0
1606835660000|2020-12-01 15:14:20|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|0
1606835670000|2020-12-01 15:14:30|2575.33|2575.33|2575.41|2575.41|2575.41|2575.41|2575.33|2575.33|0
1606835680000|2020-12-01 15:14:40|2575.24|2575.24|2575.36|2575.36|2575.36|2575.36|2575.2|2575.2|0
1606835700000|2020-12-01 15:15:00|2575.53|2575.53|2576.69|2576.69|2576.69|2576.69|2575.53|2575.53|0
1606835710000|2020-12-01 15:15:10|2576.73|2576.73|2576.76|2576.76|2576.76|2576.76|2576.6|2576.6|0
1606835720000|2020-12-01 15:15:20|2576.93|2576.93|2576.29|2576.29|2576.93|2576.93|2576.29|2576.29|0
1606835730000|2020-12-01 15:15:30|2576.12|2576.12|2576.1|2576.1|2576.13|2576.13|2576.09|2576.09|0
1606835740000|2020-12-01 15:15:40|2575.87|2575.87|2574.58|2574.58|2575.98|2575.98|2574.58|2574.58|0
1606835750000|2020-12-01 15:15:50|2574.74|2574.74|2574.2|2574.2|2574.92|2574.92|2574.2|2574.2|0
1606835760000|2020-12-01 15:16:00|2574.04|2574.04|2573.53|2573.53|2574.04|2574.04|2573.53|2573.53|0
1606835770000|2020-12-01 15:16:10|2573.66|2573.66|2573.64|2573.64|2573.81|2573.81|2573.64|2573.64|0
1606835780000|2020-12-01 15:16:20|2573.58|2573.58|2573.75|2573.75|2573.75|2573.75|2573.58|2573.58|0
1606835790000|2020-12-01 15:16:30|2573.81|2573.81|2573.84|2573.84|2574.17|2574.17|2573.55|2573.55|0
1606835800000|2020-12-01 15:16:40|2573.82|2573.82|2574.08|2574.08|2574.08|2574.08|2573.65|2573.65|0
1606835810000|2020-12-01 15:16:50|2574.16|2574.16|2574.23|2574.23|2574.23|2574.23|2574.11|2574.11|0
1606835820000|2020-12-01 15:17:00|2573.95|2573.95|2573.64|2573.64|2574.65|2574.65|2573.64|2573.64|0
1606835830000|2020-12-01 15:17:10|2572.97|2572.97|2572.53|2572.53|2573.03|2573.03|2572.53|2572.53|0
1606835840000|2020-12-01 15:17:20|2572.3|2572.3|2572.22|2572.22|2572.39|2572.39|2571.67|2571.67|0
1606835850000|2020-12-01 15:17:30|2572.1|2572.1|2571.87|2571.87|2572.1|2572.1|2571.87|2571.87|0
1606835860000|2020-12-01 15:17:40|2571.67|2571.67|2571.39|2571.39|2571.67|2571.67|2571.39|2571.39|0
1606835870000|2020-12-01 15:17:50|2571.55|2571.55|2571.22|2571.22|2571.55|2571.55|2571.22|2571.22|0
1606835880000|2020-12-01 15:18:00|2571.11|2571.11|2570.92|2570.92|2571.11|2571.11|2570.75|2570.75|0
1606835890000|2020-12-01 15:18:10|2570.97|2570.97|2571.3|2571.3|2571.3|2571.3|2570.97|2570.97|0
1606835900000|2020-12-01 15:18:20|2571.18|2571.18|2570.98|2570.98|2571.24|2571.24|2570.98|2570.98|0
1606835910000|2020-12-01 15:18:30|2571.14|2571.14|2570.68|2570.68|2571.48|2571.48|2570.68|2570.68|0
1606835920000|2020-12-01 15:18:40|2570.64|2570.64|2570.81|2570.81|2570.81|2570.81|2570.64|2570.64|0
1606835930000|2020-12-01 15:18:50|2570.75|2570.75|2570.58|2570.58|2570.75|2570.75|2570.58|2570.58|0
1606835940000|2020-12-01 15:19:00|2570.75|2570.75|2570.52|2570.52|2570.96|2570.96|2570.52|2570.52|0
1606835950000|2020-12-01 15:19:10|2570.35|2570.35|2570.35|2570.35|2570.57|2570.57|2570.35|2570.35|0
1606835960000|2020-12-01 15:19:20|2570.19|2570.19|2570.03|2570.03|2570.19|2570.19|2569.86|2569.86|0
1606835970000|2020-12-01 15:19:30|2570.08|2570.08|2570.48|2570.48|2570.48|2570.48|2570.08|2570.08|0
1606835990000|2020-12-01 15:19:50|2570.56|2570.56|2570.67|2570.67|2570.67|2570.67|2570.56|2570.56|0
1606836000000|2020-12-01 15:20:00|2570.69|2570.69|2571.18|2571.18|2571.18|2571.18|2570.69|2570.69|0
1606836010000|2020-12-01 15:20:10|2571.15|2571.15|2571.2|2571.2|2571.26|2571.26|2571.15|2571.15|0
1606836020000|2020-12-01 15:20:20|2570.7|2570.7|2570.53|2570.53|2570.7|2570.7|2570.53|2570.53|0
1606836030000|2020-12-01 15:20:30|2570.39|2570.39|2570.19|2570.19|2570.39|2570.39|2570.19|2570.19|0
1606836040000|2020-12-01 15:20:40|2570.13|2570.13|2569.96|2569.96|2570.13|2570.13|2569.96|2569.96|0
1606836050000|2020-12-01 15:20:50|2570.13|2570.13|2569.96|2569.96|2570.13|2570.13|2569.96|2569.96|0
1606836060000|2020-12-01 15:21:00|2569.8|2569.8|2569.82|2569.82|2569.85|2569.85|2569.8|2569.8|0
1606836070000|2020-12-01 15:21:10|2569.76|2569.76|2569.65|2569.65|2570.01|2570.01|2569.65|2569.65|0
1606836080000|2020-12-01 15:21:20|2569.49|2569.49|2569.13|2569.13|2569.49|2569.49|2568.96|2568.96|0
1606836090000|2020-12-01 15:21:30|2569.3|2569.3|2569.47|2569.47|2569.64|2569.64|2569.3|2569.3|0
1606836100000|2020-12-01 15:21:40|2569.51|2569.51|2569.59|2569.59|2569.59|2569.59|2569.51|2569.51|0
1606836110000|2020-12-01 15:21:50|2569.26|2569.26|2568.66|2568.66|2569.26|2569.26|2568.6|2568.6|0
1606836120000|2020-12-01 15:22:00|2568.49|2568.49|2567.98|2567.98|2568.49|2568.49|2567.98|2567.98|0
1606836130000|2020-12-01 15:22:10|2567.87|2567.87|2568.99|2568.99|2568.99|2568.99|2567.71|2567.71|0
1606836140000|2020-12-01 15:22:20|2569.03|2569.03|2569.53|2569.53|2569.53|2569.53|2569.03|2569.03|0
1606836150000|2020-12-01 15:22:30|2570.03|2570.03|2570.79|2570.79|2570.79|2570.79|2570.03|2570.03|0
1606836160000|2020-12-01 15:22:40|2571.14|2571.14|2571.21|2571.21|2571.21|2571.21|2571.14|2571.14|0
1606836170000|2020-12-01 15:22:50|2571.27|2571.27|2571.27|2571.27|2571.27|2571.27|2571.21|2571.21|0
1606836180000|2020-12-01 15:23:00|2571.29|2571.29|2572.03|2572.03|2572.03|2572.03|2571.29|2571.29|0
1606836190000|2020-12-01 15:23:10|2572.15|2572.15|2572.77|2572.77|2572.77|2572.77|2572.15|2572.15|0
1606836200000|2020-12-01 15:23:20|2572.61|2572.61|2572.73|2572.73|2572.73|2572.73|2572.52|2572.52|0
1606836210000|2020-12-01 15:23:30|2572.72|2572.72|2572.33|2572.33|2572.72|2572.72|2572.33|2572.33|0
1606836220000|2020-12-01 15:23:40|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|0
1606836230000|2020-12-01 15:23:50|2572.37|2572.37|2573.09|2573.09|2573.09|2573.09|2572.37|2572.37|0
1606836240000|2020-12-01 15:24:00|2572.93|2572.93|2573.36|2573.36|2573.4|2573.4|2572.93|2572.93|0
1606836250000|2020-12-01 15:24:10|2573.28|2573.28|2573.78|2573.78|2573.78|2573.78|2573.28|2573.28|0
1606836260000|2020-12-01 15:24:20|2573.73|2573.73|2573.56|2573.56|2573.73|2573.73|2573.56|2573.56|0
1606836270000|2020-12-01 15:24:30|2573.5|2573.5|2573.61|2573.61|2573.78|2573.78|2573.45|2573.45|0
1606836280000|2020-12-01 15:24:40|2573.6|2573.6|2573.5|2573.5|2573.77|2573.77|2573.44|2573.44|0
1606836290000|2020-12-01 15:24:50|2573.61|2573.61|2574.49|2574.49|2574.49|2574.49|2573.61|2573.61|0
1606836300000|2020-12-01 15:25:00|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1606836310000|2020-12-01 15:25:10|2575.21|2575.21|2575.92|2575.92|2575.94|2575.94|2575.21|2575.21|0
1606836320000|2020-12-01 15:25:20|2576.09|2576.09|2575.79|2575.79|2576.09|2576.09|2575.79|2575.79|0
1606836330000|2020-12-01 15:25:30|2575.83|2575.83|2575.86|2575.86|2575.86|2575.86|2575.83|2575.83|0
1606836340000|2020-12-01 15:25:40|2575.75|2575.75|2575.93|2575.93|2575.93|2575.93|2575.69|2575.69|0
1606836350000|2020-12-01 15:25:50|2575.76|2575.76|2576.08|2576.08|2576.08|2576.08|2575.7|2575.7|0
1606836360000|2020-12-01 15:26:00|2576.1|2576.1|2576.04|2576.04|2576.16|2576.16|2576.04|2576.04|0
1606836370000|2020-12-01 15:26:10|2575.88|2575.88|2575.32|2575.32|2575.88|2575.88|2575.32|2575.32|0
1606836380000|2020-12-01 15:26:20|2575.26|2575.26|2575.49|2575.49|2575.49|2575.49|2575.26|2575.26|0
1606836390000|2020-12-01 15:26:30|2575.55|2575.55|2575.94|2575.94|2575.94|2575.94|2575.55|2575.55|0
1606836400000|2020-12-01 15:26:40|2575.95|2575.95|2576.44|2576.44|2576.44|2576.44|2575.91|2575.91|0
1606836410000|2020-12-01 15:26:50|2576.4|2576.4|2577.21|2577.21|2577.21|2577.21|2576.24|2576.24|0
1606836420000|2020-12-01 15:27:00|2577.19|2577.19|2576.83|2576.83|2577.19|2577.19|2576.83|2576.83|0
1606836430000|2020-12-01 15:27:10|2576.88|2576.88|2576.96|2576.96|2577.13|2577.13|2576.88|2576.88|0
1606836440000|2020-12-01 15:27:20|2576.97|2576.97|2576.85|2576.85|2576.97|2576.97|2576.8|2576.8|0
1606836450000|2020-12-01 15:27:30|2576.79|2576.79|2576.68|2576.68|2576.79|2576.79|2576.68|2576.68|0
1606836460000|2020-12-01 15:27:40|2576.74|2576.74|2576.9|2576.9|2577.12|2577.12|2576.74|2576.74|0
1606836470000|2020-12-01 15:27:50|2576.95|2576.95|2576.72|2576.72|2576.95|2576.95|2576.72|2576.72|0
1606836480000|2020-12-01 15:28:00|2576.61|2576.61|2576.46|2576.46|2576.61|2576.61|2576.42|2576.42|0
1606836490000|2020-12-01 15:28:10|2576.4|2576.4|2576.33|2576.33|2576.46|2576.46|2576.29|2576.29|0
1606836500000|2020-12-01 15:28:20|2576.27|2576.27|2576.42|2576.42|2576.48|2576.48|2576.27|2576.27|0
1606836510000|2020-12-01 15:28:30|2576.26|2576.26|2576.2|2576.2|2576.26|2576.26|2576.2|2576.2|0
1606836520000|2020-12-01 15:28:40|2576.24|2576.24|2576.66|2576.66|2576.66|2576.66|2576.24|2576.24|0
1606836530000|2020-12-01 15:28:50|2576.82|2576.82|2576.69|2576.69|2576.86|2576.86|2576.69|2576.69|0
1606836540000|2020-12-01 15:29:00|2576.62|2576.62|2576.63|2576.63|2576.63|2576.63|2576.62|2576.62|0
1606836550000|2020-12-01 15:29:10|2576.34|2576.34|2575.72|2575.72|2576.38|2576.38|2575.72|2575.72|0
1606836560000|2020-12-01 15:29:20|2575.74|2575.74|2576.07|2576.07|2576.07|2576.07|2575.74|2575.74|0
1606836570000|2020-12-01 15:29:30|2576|2576|2576.32|2576.32|2576.32|2576.32|2576|2576|0
1606836580000|2020-12-01 15:29:40|2576.21|2576.21|2576.4|2576.4|2576.4|2576.4|2576.2|2576.2|0
1606836590000|2020-12-01 15:29:50|2576.57|2576.57|2576.96|2576.96|2576.96|2576.96|2576.57|2576.57|0
1606836600000|2020-12-01 15:30:00|2576.92|2576.92|2577.03|2577.03|2577.03|2577.03|2576.92|2576.92|0
1606836610000|2020-12-01 15:30:10|2577.07|2577.07|2577.31|2577.31|2577.31|2577.31|2577.03|2577.03|0
1606836620000|2020-12-01 15:30:20|2577.37|2577.37|2577.77|2577.77|2577.77|2577.77|2577.37|2577.37|0
1606836630000|2020-12-01 15:30:30|2578.27|2578.27|2579.28|2579.28|2579.28|2579.28|2578.27|2578.27|0
1606836640000|2020-12-01 15:30:40|2579.62|2579.62|2579.73|2579.73|2579.73|2579.73|2579.39|2579.39|0
1606836650000|2020-12-01 15:30:50|2579.74|2579.74|2579.51|2579.51|2579.74|2579.74|2579.4|2579.4|0
1606836660000|2020-12-01 15:31:00|2579.84|2579.84|2579.83|2579.83|2580.06|2580.06|2579.81|2579.81|0
1606836670000|2020-12-01 15:31:10|2579.87|2579.87|2579.78|2579.78|2579.87|2579.87|2579.66|2579.66|0
1606836680000|2020-12-01 15:31:20|2579.66|2579.66|2579.42|2579.42|2579.66|2579.66|2579.42|2579.42|0
1606836690000|2020-12-01 15:31:30|2579.43|2579.43|2579.43|2579.43|2579.43|2579.43|2579.43|2579.43|0
1606836700000|2020-12-01 15:31:40|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|0
1606836710000|2020-12-01 15:31:50|2579.88|2579.88|2580.19|2580.19|2580.3|2580.3|2579.88|2579.88|0
1606836720000|2020-12-01 15:32:00|2580.24|2580.24|2580.69|2580.69|2580.91|2580.91|2580.24|2580.24|0
1606836730000|2020-12-01 15:32:10|2580.86|2580.86|2580.86|2580.86|2580.86|2580.86|2580.86|2580.86|0
1606836740000|2020-12-01 15:32:20|2580.97|2580.97|2581.19|2581.19|2581.19|2581.19|2580.97|2580.97|0
1606836750000|2020-12-01 15:32:30|2581.25|2581.25|2581.36|2581.36|2581.36|2581.36|2581.25|2581.25|0
1606836760000|2020-12-01 15:32:40|2581.4|2581.4|2581.85|2581.85|2582.02|2582.02|2581.4|2581.4|0
1606836770000|2020-12-01 15:32:50|2581.89|2581.89|2582.01|2582.01|2582.06|2582.06|2581.89|2581.89|0
1606836780000|2020-12-01 15:33:00|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|0
1606836790000|2020-12-01 15:33:10|2581.73|2581.73|2581.62|2581.62|2581.73|2581.73|2581.39|2581.39|0
1606836800000|2020-12-01 15:33:20|2581.73|2581.73|2581.63|2581.63|2581.73|2581.73|2581.62|2581.62|0
1606836810000|2020-12-01 15:33:30|2581.46|2581.46|2581.41|2581.41|2581.46|2581.46|2581.35|2581.35|0
1606836820000|2020-12-01 15:33:40|2581.47|2581.47|2581.8|2581.8|2581.8|2581.8|2581.47|2581.47|0
1606836830000|2020-12-01 15:33:50|2581.63|2581.63|2581.5|2581.5|2581.67|2581.67|2581.5|2581.5|0
1606836840000|2020-12-01 15:34:00|2581.33|2581.33|2581.11|2581.11|2581.33|2581.33|2581.11|2581.11|0
1606836850000|2020-12-01 15:34:10|2581.05|2581.05|2581.28|2581.28|2581.28|2581.28|2580.96|2580.96|0
1606836860000|2020-12-01 15:34:20|2581.22|2581.22|2581.22|2581.22|2581.22|2581.22|2581.11|2581.11|0
1606836870000|2020-12-01 15:34:30|2581|2581|2580.47|2580.47|2581|2581|2580.47|2580.47|0
1606836880000|2020-12-01 15:34:40|2580.42|2580.42|2580.4|2580.4|2580.42|2580.42|2580.24|2580.24|0
1606836890000|2020-12-01 15:34:50|2580.07|2580.07|2580.01|2580.01|2580.07|2580.07|2580.01|2580.01|0
1606836900000|2020-12-01 15:35:00|2580.13|2580.13|2580.14|2580.14|2580.3|2580.3|2580.13|2580.13|0
1606836910000|2020-12-01 15:35:10|2580.36|2580.36|2580.51|2580.51|2580.55|2580.55|2580.36|2580.36|0
1606836920000|2020-12-01 15:35:20|2580.73|2580.73|2580.62|2580.62|2580.73|2580.73|2580.62|2580.62|0
1606836930000|2020-12-01 15:35:30|2580.56|2580.56|2579.69|2579.69|2580.56|2580.56|2579.69|2579.69|0
1606836940000|2020-12-01 15:35:40|2579.36|2579.36|2579.69|2579.69|2579.69|2579.69|2579.19|2579.19|0
1606836950000|2020-12-01 15:35:50|2579.75|2579.75|2579.6|2579.6|2579.92|2579.92|2579.49|2579.49|0
1606836960000|2020-12-01 15:36:00|2579.77|2579.77|2580.16|2580.16|2580.16|2580.16|2579.77|2579.77|0
1606836970000|2020-12-01 15:36:10|2580.55|2580.55|2580.68|2580.68|2580.68|2580.68|2580.55|2580.55|0
1606836980000|2020-12-01 15:36:20|2580.67|2580.67|2580.25|2580.25|2580.67|2580.67|2580.25|2580.25|0
1606836990000|2020-12-01 15:36:30|2580.3|2580.3|2580.39|2580.39|2580.4|2580.4|2580.3|2580.3|0
1606837000000|2020-12-01 15:36:40|2580.27|2580.27|2578.93|2578.93|2580.33|2580.33|2578.93|2578.93|0
1606837010000|2020-12-01 15:36:50|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|0
1606837020000|2020-12-01 15:37:00|2578.84|2578.84|2578.69|2578.69|2578.96|2578.96|2578.69|2578.69|0
1606837030000|2020-12-01 15:37:10|2578.19|2578.19|2578.65|2578.65|2578.65|2578.65|2578.19|2578.19|0
1606837040000|2020-12-01 15:37:20|2578.66|2578.66|2578.7|2578.7|2578.72|2578.72|2578.66|2578.66|0
1606837050000|2020-12-01 15:37:30|2578.65|2578.65|2578.63|2578.63|2578.67|2578.67|2578.41|2578.41|0
1606837060000|2020-12-01 15:37:40|2578.69|2578.69|2578.73|2578.73|2578.73|2578.73|2578.69|2578.69|0
1606837070000|2020-12-01 15:37:50|2579.06|2579.06|2579.23|2579.23|2579.23|2579.23|2579.06|2579.06|0
1606837080000|2020-12-01 15:38:00|2579.4|2579.4|2579.57|2579.57|2579.57|2579.57|2579.23|2579.23|0
1606837090000|2020-12-01 15:38:10|2579.61|2579.61|2580.1|2580.1|2580.1|2580.1|2579.61|2579.61|0
1606837100000|2020-12-01 15:38:20|2580.05|2580.05|2580.22|2580.22|2580.22|2580.22|2580.05|2580.05|0
1606837110000|2020-12-01 15:38:30|2580.27|2580.27|2580.07|2580.07|2580.27|2580.27|2579.7|2579.7|0
1606837120000|2020-12-01 15:38:40|2580.11|2580.11|2580.11|2580.11|2580.16|2580.16|2580.11|2580.11|0
1606837130000|2020-12-01 15:38:50|2580.16|2580.16|2580.22|2580.22|2580.22|2580.22|2580.16|2580.16|0
1606837140000|2020-12-01 15:39:00|2580.16|2580.16|2580.11|2580.11|2580.16|2580.16|2580.11|2580.11|0
1606837150000|2020-12-01 15:39:10|2580.44|2580.44|2580.55|2580.55|2580.55|2580.55|2580.44|2580.44|0
1606837160000|2020-12-01 15:39:20|2580.59|2580.59|2580.25|2580.25|2580.59|2580.59|2580.25|2580.25|0
1606837170000|2020-12-01 15:39:30|2580.19|2580.19|2580.45|2580.45|2580.45|2580.45|2580.19|2580.19|0
1606837180000|2020-12-01 15:39:40|2580.46|2580.46|2580.85|2580.85|2580.85|2580.85|2580.46|2580.46|0
1606837190000|2020-12-01 15:39:50|2580.89|2580.89|2582.07|2582.07|2582.07|2582.07|2580.89|2580.89|0
1606837200000|2020-12-01 15:40:00|2582.08|2582.08|2582.5|2582.5|2582.68|2582.68|2582.08|2582.08|0
1606837210000|2020-12-01 15:40:10|2582.55|2582.55|2582.53|2582.53|2582.68|2582.68|2582.51|2582.51|0
1606837220000|2020-12-01 15:40:20|2582.52|2582.52|2582.19|2582.19|2582.52|2582.52|2582.19|2582.19|0
1606837230000|2020-12-01 15:40:30|2582.18|2582.18|2581.84|2581.84|2582.18|2582.18|2581.84|2581.84|0
1606837240000|2020-12-01 15:40:40|2581.8|2581.8|2581.52|2581.52|2581.8|2581.8|2581.52|2581.52|0
1606837250000|2020-12-01 15:40:50|2581.63|2581.63|2581.02|2581.02|2581.63|2581.63|2580.97|2580.97|0
1606837260000|2020-12-01 15:41:00|2581.08|2581.08|2581.46|2581.46|2581.52|2581.52|2581.08|2581.08|0
1606837270000|2020-12-01 15:41:10|2581.5|2581.5|2581.67|2581.67|2581.67|2581.67|2581.34|2581.34|0
1606837280000|2020-12-01 15:41:20|2581.66|2581.66|2582.1|2582.1|2582.1|2582.1|2581.66|2581.66|0
1606837290000|2020-12-01 15:41:30|2582.16|2582.16|2581.77|2581.77|2582.16|2582.16|2581.77|2581.77|0
1606837300000|2020-12-01 15:41:40|2581.85|2581.85|2581.43|2581.43|2581.85|2581.85|2581.42|2581.42|0
1606837310000|2020-12-01 15:41:50|2581.39|2581.39|2581.28|2581.28|2581.89|2581.89|2581.28|2581.28|0
1606837320000|2020-12-01 15:42:00|2581.1|2581.1|2581.1|2581.1|2581.1|2581.1|2581.1|2581.1|0
1606837330000|2020-12-01 15:42:10|2581.06|2581.06|2581.08|2581.08|2581.41|2581.41|2581.02|2581.02|0
1606837340000|2020-12-01 15:42:20|2580.8|2580.8|2580.61|2580.61|2580.8|2580.8|2580.45|2580.45|0
1606837350000|2020-12-01 15:42:30|2580.73|2580.73|2580.43|2580.43|2581.23|2581.23|2580.43|2580.43|0
1606837360000|2020-12-01 15:42:40|2581.1|2581.1|2580.93|2580.93|2581.27|2581.27|2580.93|2580.93|0
1606837370000|2020-12-01 15:42:50|2581.1|2581.1|2580.65|2580.65|2581.1|2581.1|2580.43|2580.43|0
1606837380000|2020-12-01 15:43:00|2580.82|2580.82|2580.59|2580.59|2580.82|2580.82|2580.59|2580.59|0
1606837390000|2020-12-01 15:43:10|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|0
1606837400000|2020-12-01 15:43:20|2580.88|2580.88|2581.29|2581.29|2581.29|2581.29|2580.88|2580.88|0
1606837410000|2020-12-01 15:43:30|2581.28|2581.28|2581.61|2581.61|2581.61|2581.61|2581.28|2581.28|0
1606837420000|2020-12-01 15:43:40|2581.84|2581.84|2581.68|2581.68|2581.84|2581.84|2581.68|2581.68|0
1606837430000|2020-12-01 15:43:50|2581.77|2581.77|2582.51|2582.51|2582.51|2582.51|2581.77|2581.77|0
1606837440000|2020-12-01 15:44:00|2582.56|2582.56|2582.61|2582.61|2582.61|2582.61|2582.56|2582.56|0
1606837450000|2020-12-01 15:44:10|2582.66|2582.66|2582.78|2582.78|2582.78|2582.78|2582.66|2582.66|0
1606837460000|2020-12-01 15:44:20|2582.83|2582.83|2582.88|2582.88|2582.88|2582.88|2582.67|2582.67|0
1606837470000|2020-12-01 15:44:30|2582.82|2582.82|2582.79|2582.79|2583|2583|2582.5|2582.5|0
1606837480000|2020-12-01 15:44:40|2582.83|2582.83|2582.96|2582.96|2582.96|2582.96|2582.83|2582.83|0
1606837490000|2020-12-01 15:44:50|2582.97|2582.97|2583.19|2583.19|2583.2|2583.2|2582.97|2582.97|0
1606837500000|2020-12-01 15:45:00|2583.14|2583.14|2583.13|2583.13|2583.3|2583.3|2582.8|2582.8|0
1606837520000|2020-12-01 15:45:20|2583.21|2583.21|2583.54|2583.54|2583.6|2583.6|2583.21|2583.21|0
1606837530000|2020-12-01 15:45:30|2583.7|2583.7|2584.21|2584.21|2584.29|2584.29|2583.7|2583.7|0
1606837540000|2020-12-01 15:45:40|2584.32|2584.32|2584.1|2584.1|2584.53|2584.53|2584.1|2584.1|0
1606837550000|2020-12-01 15:45:50|2584.04|2584.04|2584.37|2584.37|2584.37|2584.37|2584.04|2584.04|0
1606837560000|2020-12-01 15:46:00|2584.43|2584.43|2583.96|2583.96|2584.43|2584.43|2583.96|2583.96|0
1606837570000|2020-12-01 15:46:10|2583.92|2583.92|2584.5|2584.5|2584.62|2584.62|2583.92|2583.92|0
1606837580000|2020-12-01 15:46:20|2584.54|2584.54|2584.56|2584.56|2584.56|2584.56|2584.5|2584.5|0
1606837590000|2020-12-01 15:46:30|2584.59|2584.59|2584.59|2584.59|2584.7|2584.7|2584.59|2584.59|0
1606837600000|2020-12-01 15:46:40|2584.7|2584.7|2585.14|2585.14|2585.14|2585.14|2584.64|2584.64|0
1606837610000|2020-12-01 15:46:50|2585.18|2585.18|2584.79|2584.79|2585.3|2585.3|2584.62|2584.62|0
1606837620000|2020-12-01 15:47:00|2584.83|2584.83|2584.87|2584.87|2585.4|2585.4|2584.83|2584.83|0
1606837630000|2020-12-01 15:47:10|2584.82|2584.82|2584.99|2584.99|2584.99|2584.99|2584.82|2584.82|0
1606837640000|2020-12-01 15:47:20|2584.82|2584.82|2584.99|2584.99|2584.99|2584.99|2584.32|2584.32|0
1606837650000|2020-12-01 15:47:30|2585.05|2585.05|2585.82|2585.82|2585.82|2585.82|2585.05|2585.05|0
1606837660000|2020-12-01 15:47:40|2585.88|2585.88|2585.15|2585.15|2585.88|2585.88|2585.15|2585.15|0
1606837670000|2020-12-01 15:47:50|2585.11|2585.11|2584.94|2584.94|2585.11|2585.11|2584.94|2584.94|0
1606837680000|2020-12-01 15:48:00|2584.9|2584.9|2584.87|2584.87|2584.9|2584.9|2584.84|2584.84|0
1606837690000|2020-12-01 15:48:10|2584.85|2584.85|2585.31|2585.31|2585.37|2585.37|2584.8|2584.8|0
1606837700000|2020-12-01 15:48:20|2585.37|2585.37|2584.94|2584.94|2585.37|2585.37|2584.94|2584.94|0
1606837710000|2020-12-01 15:48:30|2584.92|2584.92|2585.41|2585.41|2585.41|2585.41|2584.92|2584.92|0
1606837720000|2020-12-01 15:48:40|2585.25|2585.25|2585.22|2585.22|2585.25|2585.25|2585.21|2585.21|0
1606837730000|2020-12-01 15:48:50|2585.27|2585.27|2585.38|2585.38|2585.44|2585.44|2585.27|2585.27|0
1606837750000|2020-12-01 15:49:10|2585.44|2585.44|2585.42|2585.42|2585.59|2585.59|2585.42|2585.42|0
1606837760000|2020-12-01 15:49:20|2585.58|2585.58|2586.03|2586.03|2586.03|2586.03|2585.57|2585.57|0
1606837770000|2020-12-01 15:49:30|2586.07|2586.07|2586.29|2586.29|2586.29|2586.29|2586.06|2586.06|0
1606837780000|2020-12-01 15:49:40|2586.23|2586.23|2586.53|2586.53|2586.58|2586.58|2586.23|2586.23|0
1606837790000|2020-12-01 15:49:50|2586.51|2586.51|2586.69|2586.69|2586.69|2586.69|2586.33|2586.33|0
1606837800000|2020-12-01 15:50:00|2586.75|2586.75|2587.58|2587.58|2587.58|2587.58|2586.69|2586.69|0
1606837810000|2020-12-01 15:50:10|2587.59|2587.59|2588|2588|2588|2588|2587.27|2587.27|0
1606837820000|2020-12-01 15:50:20|2588.04|2588.04|2587.77|2587.77|2588.04|2588.04|2587.7|2587.7|0
1606837830000|2020-12-01 15:50:30|2588|2588|2588.5|2588.5|2588.5|2588.5|2588|2588|0
1606837840000|2020-12-01 15:50:40|2588.67|2588.67|2588.62|2588.62|2588.67|2588.67|2588.62|2588.62|0
1606837850000|2020-12-01 15:50:50|2588.56|2588.56|2588.45|2588.45|2588.56|2588.56|2588.45|2588.45|0
1606837860000|2020-12-01 15:51:00|2588.67|2588.67|2588.86|2588.86|2589.01|2589.01|2588.51|2588.51|0
1606837870000|2020-12-01 15:51:10|2588.92|2588.92|2589.28|2589.28|2589.28|2589.28|2588.86|2588.86|0
1606837880000|2020-12-01 15:51:20|2589.32|2589.32|2590.57|2590.57|2590.69|2590.69|2589.31|2589.31|0
1606837890000|2020-12-01 15:51:30|2590.75|2590.75|2590.45|2590.45|2590.75|2590.75|2590.41|2590.41|0
1606837900000|2020-12-01 15:51:40|2590.51|2590.51|2590.28|2590.28|2590.51|2590.51|2590.12|2590.12|0
1606837910000|2020-12-01 15:51:50|2590.34|2590.34|2590.84|2590.84|2590.84|2590.84|2590.34|2590.34|0
1606837920000|2020-12-01 15:52:00|2590.9|2590.9|2591.49|2591.49|2591.49|2591.49|2590.79|2590.79|0
1606837930000|2020-12-01 15:52:10|2591.32|2591.32|2591.24|2591.24|2591.32|2591.32|2591.15|2591.15|0
1606837940000|2020-12-01 15:52:20|2591.3|2591.3|2590.54|2590.54|2591.3|2591.3|2590.54|2590.54|0
1606837950000|2020-12-01 15:52:30|2590.37|2590.37|2590.91|2590.91|2590.91|2590.91|2590.37|2590.37|0
1606837960000|2020-12-01 15:52:40|2591.08|2591.08|2590.87|2590.87|2591.08|2591.08|2590.87|2590.87|0
1606837970000|2020-12-01 15:52:50|2590.5|2590.5|2590.39|2590.39|2590.5|2590.5|2590.39|2590.39|0
1606837980000|2020-12-01 15:53:00|2590.41|2590.41|2590.73|2590.73|2590.89|2590.89|2590.4|2590.4|0
1606837990000|2020-12-01 15:53:10|2590.67|2590.67|2590.61|2590.61|2590.67|2590.67|2590.61|2590.61|0
1606838000000|2020-12-01 15:53:20|2590.78|2590.78|2590.59|2590.59|2590.78|2590.78|2590.59|2590.59|0
1606838010000|2020-12-01 15:53:30|2590.53|2590.53|2590.68|2590.68|2590.68|2590.68|2590.38|2590.38|0
1606838020000|2020-12-01 15:53:40|2590.7|2590.7|2591.04|2591.04|2591.04|2591.04|2590.7|2590.7|0
1606838030000|2020-12-01 15:53:50|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|2591.37|0
1606838040000|2020-12-01 15:54:00|2591.38|2591.38|2591.43|2591.43|2591.49|2591.49|2591.16|2591.16|0
1606838050000|2020-12-01 15:54:10|2591.38|2591.38|2591.51|2591.51|2591.51|2591.51|2591.12|2591.12|0
1606838060000|2020-12-01 15:54:20|2591.74|2591.74|2592.07|2592.07|2592.07|2592.07|2591.74|2591.74|0
1606838070000|2020-12-01 15:54:30|2591.95|2591.95|2592.16|2592.16|2592.18|2592.18|2591.79|2591.79|0
1606838080000|2020-12-01 15:54:40|2592.15|2592.15|2592.13|2592.13|2592.29|2592.29|2591.83|2591.83|0
1606838090000|2020-12-01 15:54:50|2592.14|2592.14|2591.98|2591.98|2592.14|2592.14|2591.98|2591.98|0
1606838100000|2020-12-01 15:55:00|2592.15|2592.15|2592.21|2592.21|2592.4|2592.4|2592.15|2592.15|0
1606838110000|2020-12-01 15:55:10|2592.05|2592.05|2591.88|2591.88|2592.05|2592.05|2591.71|2591.71|0
1606838120000|2020-12-01 15:55:20|2591.92|2591.92|2592.23|2592.23|2592.39|2592.39|2591.92|2591.92|0
1606838130000|2020-12-01 15:55:30|2592.06|2592.06|2591.73|2591.73|2592.23|2592.23|2591.73|2591.73|0
1606838140000|2020-12-01 15:55:40|2591.89|2591.89|2592.62|2592.62|2592.62|2592.62|2591.89|2591.89|0
1606838150000|2020-12-01 15:55:50|2592.73|2592.73|2592.66|2592.66|2592.73|2592.73|2592.4|2592.4|0
1606838160000|2020-12-01 15:56:00|2592.49|2592.49|2591.77|2591.77|2592.61|2592.61|2591.77|2591.77|0
1606838170000|2020-12-01 15:56:10|2591.71|2591.71|2590.75|2590.75|2591.71|2591.71|2590.75|2590.75|0
1606838180000|2020-12-01 15:56:20|2590.74|2590.74|2590.57|2590.57|2590.74|2590.74|2590.57|2590.57|0
1606838190000|2020-12-01 15:56:30|2589.74|2589.74|2589.08|2589.08|2589.74|2589.74|2589.08|2589.08|0
1606838200000|2020-12-01 15:56:40|2589.13|2589.13|2589.64|2589.64|2589.64|2589.64|2589.13|2589.13|0
1606838210000|2020-12-01 15:56:50|2589.52|2589.52|2589.1|2589.1|2589.66|2589.66|2589.1|2589.1|0
1606838220000|2020-12-01 15:57:00|2588.89|2588.89|2588.27|2588.27|2588.89|2588.89|2588.27|2588.27|0
1606838240000|2020-12-01 15:57:20|2588.33|2588.33|2588.22|2588.22|2588.56|2588.56|2588.22|2588.22|0
1606838250000|2020-12-01 15:57:30|2588.39|2588.39|2589.04|2589.04|2589.04|2589.04|2588.39|2588.39|0
1606838260000|2020-12-01 15:57:40|2589.08|2589.08|2588.97|2588.97|2589.36|2589.36|2588.97|2588.97|0
1606838270000|2020-12-01 15:57:50|2588.8|2588.8|2588.26|2588.26|2588.8|2588.8|2588.26|2588.26|0
1606838280000|2020-12-01 15:58:00|2588.59|2588.59|2588.63|2588.63|2588.63|2588.63|2588.59|2588.59|0
1606838290000|2020-12-01 15:58:10|2588.47|2588.47|2588.31|2588.31|2588.53|2588.53|2588.31|2588.31|0
1606838300000|2020-12-01 15:58:20|2588.36|2588.36|2587.88|2587.88|2588.36|2588.36|2587.71|2587.71|0
1606838310000|2020-12-01 15:58:30|2587.87|2587.87|2588.15|2588.15|2588.15|2588.15|2587.87|2587.87|0
1606838320000|2020-12-01 15:58:40|2587.98|2587.98|2588.37|2588.37|2588.48|2588.48|2587.98|2587.98|0
1606838330000|2020-12-01 15:58:50|2588.41|2588.41|2588.76|2588.76|2588.9|2588.9|2588.41|2588.41|0
1606838340000|2020-12-01 15:59:00|2589.31|2589.31|2589.15|2589.15|2589.48|2589.48|2588.98|2588.98|0
1606838350000|2020-12-01 15:59:10|2588.98|2588.98|2588.62|2588.62|2588.98|2588.98|2588.53|2588.53|0
1606838360000|2020-12-01 15:59:20|2588.67|2588.67|2589.13|2589.13|2589.13|2589.13|2588.67|2588.67|0
1606838370000|2020-12-01 15:59:30|2589.24|2589.24|2589.04|2589.04|2589.24|2589.24|2589.02|2589.02|0
1606838380000|2020-12-01 15:59:40|2588.93|2588.93|2589.34|2589.34|2589.34|2589.34|2588.83|2588.83|0
1606838390000|2020-12-01 15:59:50|2589.01|2589.01|2588.71|2588.71|2589.01|2589.01|2588.71|2588.71|0
1606838400000|2020-12-01 16:00:00|2588.65|2588.65|2589.1|2589.1|2589.27|2589.27|2588.65|2588.65|0
1606838410000|2020-12-01 16:00:10|2589.16|2589.16|2588.99|2588.99|2589.16|2589.16|2588.99|2588.99|0
1606838420000|2020-12-01 16:00:20|2588.97|2588.97|2588.68|2588.68|2588.97|2588.97|2588.63|2588.63|0
1606838430000|2020-12-01 16:00:30|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|2588.74|0
1606838440000|2020-12-01 16:00:40|2588.69|2588.69|2587.92|2587.92|2588.69|2588.69|2587.92|2587.92|0
1606838450000|2020-12-01 16:00:50|2587.76|2587.76|2587.8|2587.8|2587.8|2587.8|2587.76|2587.76|0
1606838460000|2020-12-01 16:01:00|2587.63|2587.63|2587.55|2587.55|2587.78|2587.78|2587.55|2587.55|0
1606838470000|2020-12-01 16:01:10|2587.38|2587.38|2586.55|2586.55|2587.38|2587.38|2586.55|2586.55|0
1606838480000|2020-12-01 16:01:20|2586.38|2586.38|2586.12|2586.12|2586.38|2586.38|2585.91|2585.91|0
1606838490000|2020-12-01 16:01:30|2586.39|2586.39|2585.88|2585.88|2586.39|2586.39|2585.72|2585.72|0
1606838500000|2020-12-01 16:01:40|2586.06|2586.06|2585.25|2585.25|2586.11|2586.11|2585.25|2585.25|0
1606838510000|2020-12-01 16:01:50|2585.31|2585.31|2585.18|2585.18|2585.35|2585.35|2585.18|2585.18|0
1606838520000|2020-12-01 16:02:00|2585.13|2585.13|2585.29|2585.29|2585.29|2585.29|2584.79|2584.79|0
1606838530000|2020-12-01 16:02:10|2585.13|2585.13|2585.09|2585.09|2585.13|2585.13|2585.07|2585.07|0
1606838540000|2020-12-01 16:02:20|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|2585.03|0
1606838550000|2020-12-01 16:02:30|2584.92|2584.92|2584.8|2584.8|2584.92|2584.92|2584.8|2584.8|0
1606838560000|2020-12-01 16:02:40|2584.76|2584.76|2585.45|2585.45|2585.73|2585.73|2584.72|2584.72|0
1606838570000|2020-12-01 16:02:50|2585.51|2585.51|2585.83|2585.83|2585.84|2585.84|2585.51|2585.51|0
1606838580000|2020-12-01 16:03:00|2585.89|2585.89|2585.91|2585.91|2585.91|2585.91|2585.89|2585.89|0
1606838590000|2020-12-01 16:03:10|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|0
1606838600000|2020-12-01 16:03:20|2586.2|2586.2|2585.87|2585.87|2586.2|2586.2|2585.87|2585.87|0
1606838610000|2020-12-01 16:03:30|2585.86|2585.86|2585.86|2585.86|2585.86|2585.86|2585.7|2585.7|0
1606838620000|2020-12-01 16:03:40|2585.7|2585.7|2585.42|2585.42|2585.7|2585.7|2585.42|2585.42|0
1606838630000|2020-12-01 16:03:50|2585.25|2585.25|2584.86|2584.86|2585.25|2585.25|2584.86|2584.86|0
1606838640000|2020-12-01 16:04:00|2585.09|2585.09|2585.2|2585.2|2585.26|2585.26|2585.09|2585.09|0
1606838650000|2020-12-01 16:04:10|2585.14|2585.14|2585.02|2585.02|2585.19|2585.19|2585.02|2585.02|0
1606838660000|2020-12-01 16:04:20|2585.19|2585.19|2584.94|2584.94|2585.3|2585.3|2584.8|2584.8|0
1606838670000|2020-12-01 16:04:30|2585|2585|2585.42|2585.42|2585.42|2585.42|2585|2585|0
1606838680000|2020-12-01 16:04:40|2585.08|2585.08|2585.47|2585.47|2585.47|2585.47|2585.08|2585.08|0
1606838690000|2020-12-01 16:04:50|2585.31|2585.31|2585.39|2585.39|2585.39|2585.39|2585.25|2585.25|0
1606838700000|2020-12-01 16:05:00|2585.94|2585.94|2586.4|2586.4|2586.57|2586.57|2585.94|2585.94|0
1606838710000|2020-12-01 16:05:10|2586.41|2586.41|2586.12|2586.12|2586.41|2586.41|2586.12|2586.12|0
1606838720000|2020-12-01 16:05:20|2586.11|2586.11|2585.66|2585.66|2586.11|2586.11|2585.49|2585.49|0
1606838730000|2020-12-01 16:05:30|2585.33|2585.33|2585.46|2585.46|2585.46|2585.46|2585.29|2585.29|0
1606838740000|2020-12-01 16:05:40|2585.3|2585.3|2585.4|2585.4|2585.74|2585.74|2585.3|2585.3|0
1606838750000|2020-12-01 16:05:50|2585.29|2585.29|2585.45|2585.45|2585.45|2585.45|2585.29|2585.29|0
1606838760000|2020-12-01 16:06:00|2585.37|2585.37|2585.43|2585.43|2585.43|2585.43|2584.76|2584.76|0
1606838770000|2020-12-01 16:06:10|2585.49|2585.49|2586.43|2586.43|2586.43|2586.43|2585.49|2585.49|0
1606838780000|2020-12-01 16:06:20|2586.47|2586.47|2586.95|2586.95|2587.01|2587.01|2586.34|2586.34|0
1606838790000|2020-12-01 16:06:30|2586.96|2586.96|2586.94|2586.94|2587.02|2587.02|2586.69|2586.69|0
1606838800000|2020-12-01 16:06:40|2586.77|2586.77|2586.83|2586.83|2586.83|2586.83|2586.77|2586.77|0
1606838810000|2020-12-01 16:06:50|2586.72|2586.72|2586.45|2586.45|2586.72|2586.72|2586.16|2586.16|0
1606838820000|2020-12-01 16:07:00|2586.79|2586.79|2586.68|2586.68|2586.79|2586.79|2586.58|2586.58|0
1606838830000|2020-12-01 16:07:10|2586.63|2586.63|2586.53|2586.53|2586.63|2586.63|2586.53|2586.53|0
1606838840000|2020-12-01 16:07:20|2586.36|2586.36|2586.76|2586.76|2586.76|2586.76|2586.21|2586.21|0
1606838850000|2020-12-01 16:07:30|2586.7|2586.7|2586.54|2586.54|2586.7|2586.7|2586.15|2586.15|0
1606838860000|2020-12-01 16:07:40|2586.59|2586.59|2588.03|2588.03|2588.33|2588.33|2586.59|2586.59|0
1606838870000|2020-12-01 16:07:50|2587.69|2587.69|2587.36|2587.36|2587.94|2587.94|2587.26|2587.26|0
1606838880000|2020-12-01 16:08:00|2587.3|2587.3|2588.32|2588.32|2588.32|2588.32|2587.15|2587.15|0
1606838890000|2020-12-01 16:08:10|2588.43|2588.43|2588.79|2588.79|2588.83|2588.83|2588.32|2588.32|0
1606838900000|2020-12-01 16:08:20|2588.76|2588.76|2588.37|2588.37|2588.76|2588.76|2588.37|2588.37|0
1606838910000|2020-12-01 16:08:30|2588.36|2588.36|2588.01|2588.01|2588.36|2588.36|2588.01|2588.01|0
1606838920000|2020-12-01 16:08:40|2587.98|2587.98|2588.32|2588.32|2588.32|2588.32|2587.98|2587.98|0
1606838930000|2020-12-01 16:08:50|2588.26|2588.26|2588.9|2588.9|2588.9|2588.9|2588.09|2588.09|0
1606838940000|2020-12-01 16:09:00|2588.84|2588.84|2589.6|2589.6|2589.6|2589.6|2588.84|2588.84|0
1606838950000|2020-12-01 16:09:10|2589.72|2589.72|2589.55|2589.55|2589.77|2589.77|2589.55|2589.55|0
1606838960000|2020-12-01 16:09:20|2589.59|2589.59|2589.97|2589.97|2589.97|2589.97|2589.59|2589.59|0
1606838970000|2020-12-01 16:09:30|2590.02|2590.02|2589.84|2589.84|2590.17|2590.17|2589.84|2589.84|0
1606838980000|2020-12-01 16:09:40|2589.61|2589.61|2590.74|2590.74|2590.86|2590.86|2589.61|2589.61|0
1606838990000|2020-12-01 16:09:50|2590.85|2590.85|2592.36|2592.36|2592.36|2592.36|2590.85|2590.85|0
1606839000000|2020-12-01 16:10:00|2591.96|2591.96|2590.77|2590.77|2591.96|2591.96|2590.77|2590.77|0
1606839010000|2020-12-01 16:10:10|2590.67|2590.67|2590.44|2590.44|2590.72|2590.72|2590.44|2590.44|0
1606839020000|2020-12-01 16:10:20|2590.5|2590.5|2590.5|2590.5|2590.65|2590.65|2590.33|2590.33|0
1606839030000|2020-12-01 16:10:30|2590.55|2590.55|2589.58|2589.58|2590.55|2590.55|2589.58|2589.58|0
1606839040000|2020-12-01 16:10:40|2589.47|2589.47|2589.64|2589.64|2589.64|2589.64|2589.14|2589.14|0
1606839050000|2020-12-01 16:10:50|2589.76|2589.76|2589.57|2589.57|2589.77|2589.77|2589.57|2589.57|0
1606839060000|2020-12-01 16:11:00|2589.74|2589.74|2589.83|2589.83|2589.89|2589.89|2589.57|2589.57|0
1606839070000|2020-12-01 16:11:10|2589.89|2589.89|2590.55|2590.55|2590.65|2590.65|2589.89|2589.89|0
1606839080000|2020-12-01 16:11:20|2590.57|2590.57|2591.8|2591.8|2592.28|2592.28|2590.57|2590.57|0
1606839090000|2020-12-01 16:11:30|2591.86|2591.86|2592.12|2592.12|2592.12|2592.12|2591.86|2591.86|0
1606839100000|2020-12-01 16:11:40|2592.17|2592.17|2591.43|2591.43|2592.17|2592.17|2591.32|2591.32|0
1606839110000|2020-12-01 16:11:50|2591.46|2591.46|2592.29|2592.29|2592.45|2592.45|2591.46|2591.46|0
1606839120000|2020-12-01 16:12:00|2592.34|2592.34|2592.07|2592.07|2592.34|2592.34|2591.75|2591.75|0
1606839130000|2020-12-01 16:12:10|2592.12|2592.12|2592.53|2592.53|2592.57|2592.57|2592.12|2592.12|0
1606839140000|2020-12-01 16:12:20|2592.76|2592.76|2593.89|2593.89|2593.89|2593.89|2592.76|2592.76|0
1606839150000|2020-12-01 16:12:30|2594.23|2594.23|2594.4|2594.4|2594.4|2594.4|2594.23|2594.23|0
1606839160000|2020-12-01 16:12:40|2594.42|2594.42|2594.41|2594.41|2594.43|2594.43|2594.29|2594.29|0
1606839170000|2020-12-01 16:12:50|2594.24|2594.24|2593.93|2593.93|2594.24|2594.24|2593.93|2593.93|0
1606839180000|2020-12-01 16:13:00|2593.94|2593.94|2595.87|2595.87|2596.04|2596.04|2593.94|2593.94|0
1606839190000|2020-12-01 16:13:10|2596.1|2596.1|2596.1|2596.1|2596.22|2596.22|2596.1|2596.1|0
1606839200000|2020-12-01 16:13:20|2596.21|2596.21|2596.36|2596.36|2596.36|2596.36|2596.21|2596.21|0
1606839210000|2020-12-01 16:13:30|2596.32|2596.32|2596.14|2596.14|2596.42|2596.42|2596.14|2596.14|0
1606839220000|2020-12-01 16:13:40|2596.1|2596.1|2595.63|2595.63|2596.1|2596.1|2595.63|2595.63|0
1606839230000|2020-12-01 16:13:50|2595.65|2595.65|2595.45|2595.45|2595.65|2595.65|2595.39|2595.39|0
1606839240000|2020-12-01 16:14:00|2595.47|2595.47|2596.31|2596.31|2596.31|2596.31|2595.47|2595.47|0
1606839250000|2020-12-01 16:14:10|2596.47|2596.47|2595.54|2595.54|2596.47|2596.47|2595.54|2595.54|0
1606839260000|2020-12-01 16:14:20|2595.6|2595.6|2595.54|2595.54|2595.65|2595.65|2595.42|2595.42|0
1606839270000|2020-12-01 16:14:30|2595.01|2595.01|2594.64|2594.64|2595.01|2595.01|2594.57|2594.57|0
1606839280000|2020-12-01 16:14:40|2594.14|2594.14|2594.57|2594.57|2594.57|2594.57|2593.94|2593.94|0
1606839290000|2020-12-01 16:14:50|2594.68|2594.68|2594.51|2594.51|2594.68|2594.68|2594.51|2594.51|0
1606839300000|2020-12-01 16:15:00|2594.44|2594.44|2594.37|2594.37|2594.51|2594.51|2594.37|2594.37|0
1606839310000|2020-12-01 16:15:10|2594.32|2594.32|2593.36|2593.36|2594.32|2594.32|2593.36|2593.36|0
1606839320000|2020-12-01 16:15:20|2593.42|2593.42|2593.42|2593.42|2593.59|2593.59|2593.42|2593.42|0
1606839330000|2020-12-01 16:15:30|2593.46|2593.46|2593.69|2593.69|2593.69|2593.69|2593.46|2593.46|0
1606839340000|2020-12-01 16:15:40|2593.63|2593.63|2593.53|2593.53|2593.63|2593.63|2593.4|2593.4|0
1606839350000|2020-12-01 16:15:50|2593.37|2593.37|2594.56|2594.56|2594.56|2594.56|2593.37|2593.37|0
1606839360000|2020-12-01 16:16:00|2594.78|2594.78|2594.74|2594.74|2594.89|2594.89|2594.72|2594.72|0
1606839370000|2020-12-01 16:16:10|2594.63|2594.63|2594.51|2594.51|2594.69|2594.69|2594.49|2594.49|0
1606839380000|2020-12-01 16:16:20|2594.35|2594.35|2593.84|2593.84|2594.35|2594.35|2593.84|2593.84|0
1606839390000|2020-12-01 16:16:30|2593.81|2593.81|2593.79|2593.79|2594.16|2594.16|2593.77|2593.77|0
1606839400000|2020-12-01 16:16:40|2593.83|2593.83|2594.78|2594.78|2594.78|2594.78|2593.83|2593.83|0
1606839410000|2020-12-01 16:16:50|2594.83|2594.83|2595.46|2595.46|2595.63|2595.63|2594.83|2594.83|0
1606839420000|2020-12-01 16:17:00|2595.4|2595.4|2595.45|2595.45|2595.82|2595.82|2595.4|2595.4|0
1606839430000|2020-12-01 16:17:10|2595.35|2595.35|2596.71|2596.71|2597.06|2597.06|2595.35|2595.35|0
1606839440000|2020-12-01 16:17:20|2596.66|2596.66|2596.44|2596.44|2597.46|2597.46|2596.21|2596.21|0
1606839450000|2020-12-01 16:17:30|2596.5|2596.5|2596.85|2596.85|2596.91|2596.91|2596.28|2596.28|0
1606839460000|2020-12-01 16:17:40|2597.02|2597.02|2596.34|2596.34|2597.29|2597.29|2596.18|2596.18|0
1606839470000|2020-12-01 16:17:50|2596.28|2596.28|2595.96|2595.96|2596.47|2596.47|2595.83|2595.83|0
1606839480000|2020-12-01 16:18:00|2595.84|2595.84|2595.52|2595.52|2595.84|2595.84|2595.4|2595.4|0
1606839490000|2020-12-01 16:18:10|2595.35|2595.35|2595.08|2595.08|2595.35|2595.35|2594.81|2594.81|0
1606839500000|2020-12-01 16:18:20|2594.92|2594.92|2596.55|2596.55|2596.61|2596.61|2594.92|2594.92|0
1606839510000|2020-12-01 16:18:30|2596.72|2596.72|2597.11|2597.11|2597.38|2597.38|2596.72|2596.72|0
1606839520000|2020-12-01 16:18:40|2596.94|2596.94|2597.17|2597.17|2597.29|2597.29|2596.94|2596.94|0
1606839530000|2020-12-01 16:18:50|2597.34|2597.34|2596.54|2596.54|2597.67|2597.67|2596.54|2596.54|0
1606839540000|2020-12-01 16:19:00|2596.6|2596.6|2597.17|2597.17|2597.2|2597.2|2596.6|2596.6|0
1606839550000|2020-12-01 16:19:10|2597.22|2597.22|2598.53|2598.53|2598.53|2598.53|2597.22|2597.22|0
1606839560000|2020-12-01 16:19:20|2598.7|2598.7|2598.59|2598.59|2599.11|2599.11|2598.59|2598.59|0
1606839570000|2020-12-01 16:19:30|2598.51|2598.51|2598.51|2598.51|2598.57|2598.57|2598.29|2598.29|0
1606839580000|2020-12-01 16:19:40|2598.4|2598.4|2598.93|2598.93|2598.93|2598.93|2598.23|2598.23|0
1606839590000|2020-12-01 16:19:50|2599.1|2599.1|2598.6|2598.6|2599.4|2599.4|2598.6|2598.6|0
1606839600000|2020-12-01 16:20:00|2598.66|2598.66|2598.62|2598.62|2599.01|2599.01|2598.46|2598.46|0
1606839610000|2020-12-01 16:20:10|2598.74|2598.74|2599.92|2599.92|2599.92|2599.92|2598.74|2598.74|0
1606839620000|2020-12-01 16:20:20|2600.15|2600.15|2601.03|2601.03|2601.03|2601.03|2600.15|2600.15|0
1606839630000|2020-12-01 16:20:30|2601.07|2601.07|2601.06|2601.06|2601.21|2601.21|2600.75|2600.75|0
1606839640000|2020-12-01 16:20:40|2601.11|2601.11|2601.8|2601.8|2601.8|2601.8|2600.98|2600.98|0
1606839650000|2020-12-01 16:20:50|2601.91|2601.91|2601.71|2601.71|2602.03|2602.03|2601.7|2601.7|0
1606839660000|2020-12-01 16:21:00|2601.76|2601.76|2601.67|2601.67|2601.89|2601.89|2601.61|2601.61|0
1606839670000|2020-12-01 16:21:10|2601.61|2601.61|2600.44|2600.44|2601.61|2601.61|2600.44|2600.44|0
1606839680000|2020-12-01 16:21:20|2600.55|2600.55|2601.61|2601.61|2601.62|2601.62|2600.55|2600.55|0
1606839690000|2020-12-01 16:21:30|2601.66|2601.66|2602.04|2602.04|2602.04|2602.04|2601.23|2601.23|0
1606839700000|2020-12-01 16:21:40|2602.15|2602.15|2602.57|2602.57|2602.57|2602.57|2601.88|2601.88|0
1606839710000|2020-12-01 16:21:50|2602.28|2602.28|2602.85|2602.85|2602.85|2602.85|2602.28|2602.28|0
1606839720000|2020-12-01 16:22:00|2602.87|2602.87|2603.05|2603.05|2603.4|2603.4|2602.87|2602.87|0
1606839730000|2020-12-01 16:22:10|2603|2603|2604|2604|2604|2604|2603|2603|0
1606839740000|2020-12-01 16:22:20|2604.11|2604.11|2604.36|2604.36|2604.36|2604.36|2604.07|2604.07|0
1606839750000|2020-12-01 16:22:30|2604.41|2604.41|2604.51|2604.51|2604.68|2604.68|2604.41|2604.41|0
1606839760000|2020-12-01 16:22:40|2604.56|2604.56|2604.94|2604.94|2604.94|2604.94|2604.45|2604.45|0
1606839770000|2020-12-01 16:22:50|2604.93|2604.93|2604.01|2604.01|2605.1|2605.1|2604.01|2604.01|0
1606839780000|2020-12-01 16:23:00|2603.85|2603.85|2604.35|2604.35|2604.41|2604.41|2603.75|2603.75|0
1606839790000|2020-12-01 16:23:10|2604.41|2604.41|2604.81|2604.81|2605|2605|2604.41|2604.41|0
1606839800000|2020-12-01 16:23:20|2604.93|2604.93|2604.98|2604.98|2605.12|2605.12|2604.89|2604.89|0
1606839810000|2020-12-01 16:23:30|2605.02|2605.02|2604.92|2604.92|2605.29|2605.29|2604.64|2604.64|0
1606839820000|2020-12-01 16:23:40|2604.86|2604.86|2604.54|2604.54|2604.86|2604.86|2604.54|2604.54|0
1606839830000|2020-12-01 16:23:50|2604.6|2604.6|2604.44|2604.44|2604.6|2604.6|2604.25|2604.25|0
1606839840000|2020-12-01 16:24:00|2604.55|2604.55|2603.71|2603.71|2604.86|2604.86|2603.66|2603.66|0
1606839850000|2020-12-01 16:24:10|2603.87|2603.87|2603.91|2603.91|2604.24|2604.24|2603.87|2603.87|0
1606839860000|2020-12-01 16:24:20|2603.92|2603.92|2604.81|2604.81|2604.86|2604.86|2603.92|2603.92|0
1606839870000|2020-12-01 16:24:30|2604.76|2604.76|2604.83|2604.83|2604.86|2604.86|2604.56|2604.56|0
1606839880000|2020-12-01 16:24:40|2604.66|2604.66|2605.29|2605.29|2605.29|2605.29|2604.66|2604.66|0
1606839890000|2020-12-01 16:24:50|2605.34|2605.34|2605.51|2605.51|2605.62|2605.62|2605.34|2605.34|0
1606839900000|2020-12-01 16:25:00|2605.47|2605.47|2606.65|2606.65|2606.71|2606.71|2605.47|2605.47|0
1606839910000|2020-12-01 16:25:10|2606.36|2606.36|2605.47|2605.47|2606.36|2606.36|2605.31|2605.31|0
1606839920000|2020-12-01 16:25:20|2605.63|2605.63|2605.67|2605.67|2605.84|2605.84|2605.6|2605.6|0
1606839930000|2020-12-01 16:25:30|2605.83|2605.83|2606.2|2606.2|2606.26|2606.26|2605.83|2605.83|0
1606839940000|2020-12-01 16:25:40|2606.31|2606.31|2606.71|2606.71|2606.71|2606.71|2606.24|2606.24|0
1606839950000|2020-12-01 16:25:50|2606.67|2606.67|2606.99|2606.99|2607.16|2607.16|2606.67|2606.67|0
1606839960000|2020-12-01 16:26:00|2606.83|2606.83|2606.63|2606.63|2606.83|2606.83|2606.55|2606.55|0
1606839970000|2020-12-01 16:26:10|2606.68|2606.68|2606.15|2606.15|2606.73|2606.73|2606.15|2606.15|0
1606839980000|2020-12-01 16:26:20|2605.99|2605.99|2605.51|2605.51|2605.99|2605.99|2605.43|2605.43|0
1606839990000|2020-12-01 16:26:30|2605.62|2605.62|2605.74|2605.74|2605.8|2605.8|2605.57|2605.57|0
1606840000000|2020-12-01 16:26:40|2605.75|2605.75|2606.06|2606.06|2606.09|2606.09|2605.75|2605.75|0
1606840010000|2020-12-01 16:26:50|2606.11|2606.11|2605.94|2605.94|2606.11|2606.11|2605.94|2605.94|0
1606840020000|2020-12-01 16:27:00|2605.89|2605.89|2605.95|2605.95|2606.17|2606.17|2605.78|2605.78|0
1606840030000|2020-12-01 16:27:10|2605.83|2605.83|2605.17|2605.17|2605.83|2605.83|2605.17|2605.17|0
1606840040000|2020-12-01 16:27:20|2605.05|2605.05|2605.35|2605.35|2605.35|2605.35|2604.18|2604.18|0
1606840050000|2020-12-01 16:27:30|2605.51|2605.51|2605.6|2605.6|2605.68|2605.68|2605.4|2605.4|0
1606840060000|2020-12-01 16:27:40|2605.61|2605.61|2605.27|2605.27|2605.61|2605.61|2605.27|2605.27|0
1606840070000|2020-12-01 16:27:50|2605.21|2605.21|2604.82|2604.82|2605.6|2605.6|2604.82|2604.82|0
1606840080000|2020-12-01 16:28:00|2605.04|2605.04|2604.91|2604.91|2605.32|2605.32|2604.86|2604.86|0
1606840090000|2020-12-01 16:28:10|2604.93|2604.93|2605.39|2605.39|2605.7|2605.7|2604.92|2604.92|0
1606840100000|2020-12-01 16:28:20|2605.22|2605.22|2605.55|2605.55|2605.59|2605.59|2605.04|2605.04|0
1606840110000|2020-12-01 16:28:30|2605.71|2605.71|2605.44|2605.44|2605.71|2605.71|2605.27|2605.27|0
1606840120000|2020-12-01 16:28:40|2605.27|2605.27|2605.75|2605.75|2605.77|2605.77|2605.04|2605.04|0
1606840130000|2020-12-01 16:28:50|2605.8|2605.8|2605.66|2605.66|2606.11|2606.11|2605.47|2605.47|0
1606840140000|2020-12-01 16:29:00|2605.54|2605.54|2604.81|2604.81|2605.58|2605.58|2604.73|2604.73|0
1606840150000|2020-12-01 16:29:10|2605.14|2605.14|2604.88|2604.88|2605.14|2605.14|2604.49|2604.49|0
1606840160000|2020-12-01 16:29:20|2604.99|2604.99|2604.35|2604.35|2605.07|2605.07|2604.35|2604.35|0
1606840170000|2020-12-01 16:29:30|2604.52|2604.52|2603.7|2603.7|2604.52|2604.52|2603.16|2603.16|0
1606840180000|2020-12-01 16:29:40|2603.87|2603.87|2604.02|2604.02|2604.44|2604.44|2603.6|2603.6|0
1606840190000|2020-12-01 16:29:50|2603.52|2603.52|2603.38|2603.38|2604.56|2604.56|2603.38|2603.38|0
1606896900000|2020-12-02 08:15:00|2610.19|2610.19|2610.61|2610.61|2610.86|2610.86|2610.19|2610.19|0
1606896910000|2020-12-02 08:15:10|2610.69|2610.69|2612.4|2612.4|2612.5|2612.5|2610.69|2610.69|0
1606896920000|2020-12-02 08:15:20|2612.48|2612.48|2611.76|2611.76|2612.48|2612.48|2611.75|2611.75|0
1606896930000|2020-12-02 08:15:30|2611.6|2611.6|2612.29|2612.29|2612.29|2612.29|2610.9|2610.9|0
1606896940000|2020-12-02 08:15:40|2612.13|2612.13|2612.39|2612.39|2613.58|2613.58|2612.07|2612.07|0
1606896950000|2020-12-02 08:15:50|2612.34|2612.34|2612.43|2612.43|2612.56|2612.56|2611.91|2611.91|0
1606896960000|2020-12-02 08:16:00|2612.35|2612.35|2612.85|2612.85|2613.19|2613.19|2612.35|2612.35|0
1606896970000|2020-12-02 08:16:10|2613.02|2613.02|2613.62|2613.62|2613.92|2613.92|2613.02|2613.02|0
1606896980000|2020-12-02 08:16:20|2613.45|2613.45|2613.57|2613.57|2614.08|2614.08|2613.41|2613.41|0
1606896990000|2020-12-02 08:16:30|2613.92|2613.92|2615.76|2615.76|2616.05|2616.05|2613.92|2613.92|0
1606897000000|2020-12-02 08:16:40|2615.93|2615.93|2617.82|2617.82|2617.82|2617.82|2615.93|2615.93|0
1606897010000|2020-12-02 08:16:50|2618.15|2618.15|2620.29|2620.29|2620.41|2620.41|2617.99|2617.99|0
1606897020000|2020-12-02 08:17:00|2620.32|2620.32|2621.75|2621.75|2622.08|2622.08|2620.32|2620.32|0
1606897030000|2020-12-02 08:17:10|2621.58|2621.58|2620.96|2620.96|2621.75|2621.75|2620.96|2620.96|0
1606897040000|2020-12-02 08:17:20|2620.85|2620.85|2618.47|2618.47|2620.85|2620.85|2618.47|2618.47|0
1606897050000|2020-12-02 08:17:30|2618.14|2618.14|2615.69|2615.69|2618.14|2618.14|2615.62|2615.62|0
1606897060000|2020-12-02 08:17:40|2615.64|2615.64|2613.76|2613.76|2615.72|2615.72|2613.76|2613.76|0
1606897070000|2020-12-02 08:17:50|2613.82|2613.82|2614.91|2614.91|2614.91|2614.91|2613.74|2613.74|0
1606897080000|2020-12-02 08:18:00|2615.02|2615.02|2615.54|2615.54|2615.54|2615.54|2615.02|2615.02|0
1606897090000|2020-12-02 08:18:10|2615.42|2615.42|2614.27|2614.27|2615.42|2615.42|2614.27|2614.27|0
1606897100000|2020-12-02 08:18:20|2614.38|2614.38|2613.02|2613.02|2614.61|2614.61|2613.02|2613.02|0
1606897110000|2020-12-02 08:18:30|2613.07|2613.07|2612.99|2612.99|2613.07|2613.07|2612.41|2612.41|0
1606897120000|2020-12-02 08:18:40|2613.03|2613.03|2615.16|2615.16|2615.16|2615.16|2613.03|2613.03|0
1606897130000|2020-12-02 08:18:50|2615.28|2615.28|2615.79|2615.79|2615.79|2615.79|2615.28|2615.28|0
1606897140000|2020-12-02 08:19:00|2615.68|2615.68|2614.66|2614.66|2616.35|2616.35|2614.66|2614.66|0
1606897150000|2020-12-02 08:19:10|2614.51|2614.51|2615.27|2615.27|2615.31|2615.31|2612.94|2612.94|0
1606897160000|2020-12-02 08:19:20|2615.14|2615.14|2614.54|2614.54|2615.14|2615.14|2614.37|2614.37|0
1606897170000|2020-12-02 08:19:30|2614.7|2614.7|2614.89|2614.89|2614.89|2614.89|2614.65|2614.65|0
1606897180000|2020-12-02 08:19:40|2614.84|2614.84|2612.78|2612.78|2614.93|2614.93|2612.78|2612.78|0
1606897190000|2020-12-02 08:19:50|2612.96|2612.96|2612.85|2612.85|2612.96|2612.96|2612.85|2612.85|0
1606897200000|2020-12-02 08:20:00|2612.66|2612.66|2612.38|2612.38|2612.66|2612.66|2612.33|2612.33|0
1606897210000|2020-12-02 08:20:10|2612.36|2612.36|2609.42|2609.42|2612.36|2612.36|2609.42|2609.42|0
1606897220000|2020-12-02 08:20:20|2609.19|2609.19|2608.34|2608.34|2609.19|2609.19|2608.26|2608.26|0
1606897230000|2020-12-02 08:20:30|2608.33|2608.33|2608.29|2608.29|2608.56|2608.56|2608.29|2608.29|0
1606897240000|2020-12-02 08:20:40|2607.79|2607.79|2607.17|2607.17|2607.79|2607.79|2606.96|2606.96|0
1606897250000|2020-12-02 08:20:50|2607.13|2607.13|2607.16|2607.16|2607.24|2607.24|2606.82|2606.82|0
1606897260000|2020-12-02 08:21:00|2607.45|2607.45|2607.73|2607.73|2607.77|2607.77|2607.45|2607.45|0
1606897270000|2020-12-02 08:21:10|2607.67|2607.67|2607.24|2607.24|2607.67|2607.67|2607.24|2607.24|0
1606897280000|2020-12-02 08:21:20|2605.91|2605.91|2607.02|2607.02|2607.02|2607.02|2605.86|2605.86|0
1606897290000|2020-12-02 08:21:30|2607.52|2607.52|2608.46|2608.46|2608.46|2608.46|2607.52|2607.52|0
1606897300000|2020-12-02 08:21:40|2608.4|2608.4|2608.19|2608.19|2608.4|2608.4|2607.56|2607.56|0
1606897310000|2020-12-02 08:21:50|2607.96|2607.96|2608.27|2608.27|2608.27|2608.27|2607.85|2607.85|0
1606897320000|2020-12-02 08:22:00|2607.94|2607.94|2607.78|2607.78|2607.94|2607.94|2607.78|2607.78|0
1606897330000|2020-12-02 08:22:10|2608.11|2608.11|2609.53|2609.53|2609.53|2609.53|2608.11|2608.11|0
1606897340000|2020-12-02 08:22:20|2609.36|2609.36|2610.48|2610.48|2610.48|2610.48|2609.36|2609.36|0
1606897350000|2020-12-02 08:22:30|2610.52|2610.52|2611.26|2611.26|2611.37|2611.37|2610.52|2610.52|0
1606897360000|2020-12-02 08:22:40|2611.54|2611.54|2612.22|2612.22|2612.39|2612.39|2611.54|2611.54|0
1606897370000|2020-12-02 08:22:50|2612.26|2612.26|2611.09|2611.09|2612.26|2612.26|2611.09|2611.09|0
1606897380000|2020-12-02 08:23:00|2610.98|2610.98|2609.43|2609.43|2610.98|2610.98|2609.43|2609.43|0
1606897390000|2020-12-02 08:23:10|2609.21|2609.21|2608.76|2608.76|2609.21|2609.21|2608.76|2608.76|0
1606897400000|2020-12-02 08:23:20|2608.93|2608.93|2609.28|2609.28|2609.28|2609.28|2608.43|2608.43|0
1606897410000|2020-12-02 08:23:30|2609.49|2609.49|2609.29|2609.29|2609.49|2609.49|2609.13|2609.13|0
1606897420000|2020-12-02 08:23:40|2608.96|2608.96|2610.49|2610.49|2610.49|2610.49|2608.74|2608.74|0
1606897430000|2020-12-02 08:23:50|2610.32|2610.32|2610.73|2610.73|2610.73|2610.73|2610.05|2610.05|0
1606897440000|2020-12-02 08:24:00|2611.01|2611.01|2611.54|2611.54|2611.54|2611.54|2610.99|2610.99|0
1606897450000|2020-12-02 08:24:10|2611.42|2611.42|2611.79|2611.79|2611.79|2611.79|2611.42|2611.42|0
1606897460000|2020-12-02 08:24:20|2612.44|2612.44|2613.71|2613.71|2614.04|2614.04|2612.44|2612.44|0
1606897470000|2020-12-02 08:24:30|2613.74|2613.74|2613.54|2613.54|2613.74|2613.74|2613.45|2613.45|0
1606897480000|2020-12-02 08:24:40|2613.82|2613.82|2614.27|2614.27|2614.27|2614.27|2613.82|2613.82|0
1606897490000|2020-12-02 08:24:50|2614.43|2614.43|2615.23|2615.23|2615.41|2615.41|2614.43|2614.43|0
1606897500000|2020-12-02 08:25:00|2614.94|2614.94|2615.27|2615.27|2615.27|2615.27|2614.35|2614.35|0
1606897510000|2020-12-02 08:25:10|2614.94|2614.94|2614.69|2614.69|2614.94|2614.94|2614.39|2614.39|0
1606897520000|2020-12-02 08:25:20|2615.02|2615.02|2615.8|2615.8|2615.8|2615.8|2615.02|2615.02|0
1606897530000|2020-12-02 08:25:30|2615.86|2615.86|2616.98|2616.98|2617.33|2617.33|2615.86|2615.86|0
1606897540000|2020-12-02 08:25:40|2617.31|2617.31|2617.15|2617.15|2617.31|2617.31|2617.15|2617.15|0
1606897550000|2020-12-02 08:25:50|2616.76|2616.76|2616.58|2616.58|2616.76|2616.76|2616.47|2616.47|0
1606897560000|2020-12-02 08:26:00|2616.46|2616.46|2617.26|2617.26|2617.26|2617.26|2616.14|2616.14|0
1606897570000|2020-12-02 08:26:10|2617.76|2617.76|2617.82|2617.82|2617.82|2617.82|2617.76|2617.76|0
1606897580000|2020-12-02 08:26:20|2617.9|2617.9|2616.84|2616.84|2617.94|2617.94|2616.84|2616.84|0
1606897590000|2020-12-02 08:26:30|2616.78|2616.78|2616.57|2616.57|2616.78|2616.78|2616.57|2616.57|0
1606897600000|2020-12-02 08:26:40|2615.71|2615.71|2615.81|2615.81|2615.81|2615.81|2615.36|2615.36|0
1606897610000|2020-12-02 08:26:50|2616.31|2616.31|2615.59|2615.59|2616.31|2616.31|2615.47|2615.47|0
1606897620000|2020-12-02 08:27:00|2615.65|2615.65|2617.27|2617.27|2617.27|2617.27|2615.65|2615.65|0
1606897630000|2020-12-02 08:27:10|2617.11|2617.11|2616.94|2616.94|2617.61|2617.61|2616.94|2616.94|0
1606897640000|2020-12-02 08:27:20|2617.27|2617.27|2619.01|2619.01|2619.01|2619.01|2617.27|2617.27|0
1606897650000|2020-12-02 08:27:30|2619.04|2619.04|2618.55|2618.55|2619.04|2619.04|2618.55|2618.55|0
1606897660000|2020-12-02 08:27:40|2619.35|2619.35|2621.6|2621.6|2621.6|2621.6|2619.35|2619.35|0
1606897670000|2020-12-02 08:27:50|2622|2622|2622.17|2622.17|2622.17|2622.17|2622|2622|0
1606897680000|2020-12-02 08:28:00|2622|2622|2617.79|2617.79|2622|2622|2617.79|2617.79|0
1606897690000|2020-12-02 08:28:10|2617.75|2617.75|2619.64|2619.64|2619.64|2619.64|2617.75|2617.75|0
1606897700000|2020-12-02 08:28:20|2619.79|2619.79|2620.55|2620.55|2620.64|2620.64|2619.79|2619.79|0
1606897710000|2020-12-02 08:28:30|2620.39|2620.39|2621.03|2621.03|2621.03|2621.03|2620.13|2620.13|0
1606897720000|2020-12-02 08:28:40|2621.36|2621.36|2620.62|2620.62|2621.36|2621.36|2620.62|2620.62|0
1606897730000|2020-12-02 08:28:50|2620.46|2620.46|2620.27|2620.27|2620.95|2620.95|2620.23|2620.23|0
1606897740000|2020-12-02 08:29:00|2619.94|2619.94|2620.36|2620.36|2620.36|2620.36|2619.94|2619.94|0
1606897750000|2020-12-02 08:29:10|2620.11|2620.11|2619.71|2619.71|2620.11|2620.11|2619.6|2619.6|0
1606897760000|2020-12-02 08:29:20|2619.88|2619.88|2619.71|2619.71|2619.88|2619.88|2619.54|2619.54|0
1606897770000|2020-12-02 08:29:30|2619.88|2619.88|2620.78|2620.78|2620.78|2620.78|2619.88|2619.88|0
1606897780000|2020-12-02 08:29:40|2620.49|2620.49|2620.57|2620.57|2620.57|2620.57|2620.45|2620.45|0
1606897790000|2020-12-02 08:29:50|2620.16|2620.16|2620.17|2620.17|2620.17|2620.17|2620.16|2620.16|0
1606897800000|2020-12-02 08:30:00|2619.84|2619.84|2616.73|2616.73|2619.84|2619.84|2616.73|2616.73|0
1606897810000|2020-12-02 08:30:10|2616.67|2616.67|2615.67|2615.67|2616.67|2616.67|2615.39|2615.39|0
1606897820000|2020-12-02 08:30:20|2615.94|2615.94|2615.85|2615.85|2616.07|2616.07|2615.85|2615.85|0
1606897830000|2020-12-02 08:30:30|2616.35|2616.35|2617.56|2617.56|2617.56|2617.56|2616.35|2616.35|0
1606897840000|2020-12-02 08:30:40|2617.89|2617.89|2618.76|2618.76|2618.76|2618.76|2617.89|2617.89|0
1606897850000|2020-12-02 08:30:50|2618.71|2618.71|2618.83|2618.83|2618.83|2618.83|2618.46|2618.46|0
1606897860000|2020-12-02 08:31:00|2618.54|2618.54|2618.96|2618.96|2618.96|2618.96|2618.12|2618.12|0
1606897870000|2020-12-02 08:31:10|2618.8|2618.8|2618.35|2618.35|2618.8|2618.8|2618.35|2618.35|0
1606897880000|2020-12-02 08:31:20|2618.31|2618.31|2618.31|2618.31|2618.31|2618.31|2617.98|2617.98|0
1606897890000|2020-12-02 08:31:30|2618.81|2618.81|2619.31|2619.31|2619.31|2619.31|2618.81|2618.81|0
1606897900000|2020-12-02 08:31:40|2619.64|2619.64|2618.84|2618.84|2620.29|2620.29|2618.84|2618.84|0
1606897910000|2020-12-02 08:31:50|2618.68|2618.68|2618.57|2618.57|2618.94|2618.94|2618.57|2618.57|0
1606897920000|2020-12-02 08:32:00|2618.55|2618.55|2618.1|2618.1|2618.55|2618.55|2618.1|2618.1|0
1606897930000|2020-12-02 08:32:10|2618.27|2618.27|2617.1|2617.1|2618.27|2618.27|2617.09|2617.09|0
1606897940000|2020-12-02 08:32:20|2616.92|2616.92|2616.76|2616.76|2616.92|2616.92|2616.59|2616.59|0
1606897950000|2020-12-02 08:32:30|2616.59|2616.59|2616.59|2616.59|2616.59|2616.59|2616.59|2616.59|0
1606897970000|2020-12-02 08:32:50|2615.92|2615.92|2613.77|2613.77|2615.92|2615.92|2613.77|2613.77|0
1606897980000|2020-12-02 08:33:00|2613.48|2613.48|2612.36|2612.36|2613.48|2613.48|2612.19|2612.19|0
1606897990000|2020-12-02 08:33:10|2612.19|2612.19|2611.9|2611.9|2612.24|2612.24|2611.73|2611.73|0
1606898000000|2020-12-02 08:33:20|2611.86|2611.86|2612.02|2612.02|2612.02|2612.02|2611.86|2611.86|0
1606898010000|2020-12-02 08:33:30|2611.9|2611.9|2611.02|2611.02|2611.9|2611.9|2610.29|2610.29|0
1606898020000|2020-12-02 08:33:40|2610.97|2610.97|2611.2|2611.2|2611.46|2611.46|2610.79|2610.79|0
1606898030000|2020-12-02 08:33:50|2611.04|2611.04|2611.11|2611.11|2611.11|2611.11|2610.98|2610.98|0
1606898040000|2020-12-02 08:34:00|2610.78|2610.78|2613.1|2613.1|2613.1|2613.1|2610.78|2610.78|0
1606898050000|2020-12-02 08:34:10|2613.27|2613.27|2613.23|2613.23|2613.27|2613.27|2613.23|2613.23|0
1606898060000|2020-12-02 08:34:20|2613.05|2613.05|2612.33|2612.33|2613.05|2613.05|2612.33|2612.33|0
1606898070000|2020-12-02 08:34:30|2612.15|2612.15|2611.65|2611.65|2612.15|2612.15|2611.65|2611.65|0
1606898080000|2020-12-02 08:34:40|2611.48|2611.48|2612.41|2612.41|2612.41|2612.41|2611.43|2611.43|0
1606898090000|2020-12-02 08:34:50|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|2612.18|0
1606898100000|2020-12-02 08:35:00|2612.35|2612.35|2612.18|2612.18|2612.35|2612.35|2612.18|2612.18|0
1606898110000|2020-12-02 08:35:10|2612.01|2612.01|2612.7|2612.7|2612.7|2612.7|2611.93|2611.93|0
1606898120000|2020-12-02 08:35:20|2613.03|2613.03|2612.81|2612.81|2613.03|2613.03|2612.81|2612.81|0
1606898130000|2020-12-02 08:35:30|2612.73|2612.73|2612.61|2612.61|2612.73|2612.73|2612.34|2612.34|0
1606898140000|2020-12-02 08:35:40|2612.69|2612.69|2612.03|2612.03|2612.69|2612.69|2612.02|2612.02|0
1606898150000|2020-12-02 08:35:50|2611.74|2611.74|2611.34|2611.34|2611.74|2611.74|2611.31|2611.31|0
1606898160000|2020-12-02 08:36:00|2611.27|2611.27|2610.9|2610.9|2611.27|2611.27|2610.9|2610.9|0
1606898170000|2020-12-02 08:36:10|2610.67|2610.67|2611.7|2611.7|2611.7|2611.7|2610.6|2610.6|0
1606898180000|2020-12-02 08:36:20|2611.87|2611.87|2612.37|2612.37|2612.37|2612.37|2611.87|2611.87|0
1606898190000|2020-12-02 08:36:30|2612.65|2612.65|2611.58|2611.58|2612.65|2612.65|2611.58|2611.58|0
1606898200000|2020-12-02 08:36:40|2611.42|2611.42|2611.42|2611.42|2611.42|2611.42|2611.42|2611.42|0
1606898210000|2020-12-02 08:36:50|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|2611.29|0
1606898220000|2020-12-02 08:37:00|2611.01|2611.01|2610.5|2610.5|2611.01|2611.01|2609.95|2609.95|0
1606898230000|2020-12-02 08:37:10|2610.33|2610.33|2609.6|2609.6|2610.33|2610.33|2609.56|2609.56|0
1606898240000|2020-12-02 08:37:20|2609.63|2609.63|2609.51|2609.51|2609.64|2609.64|2609.51|2609.51|0
1606898250000|2020-12-02 08:37:30|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|2609.55|0
1606898260000|2020-12-02 08:37:40|2609.45|2609.45|2608.79|2608.79|2609.49|2609.49|2608.79|2608.79|0
1606898270000|2020-12-02 08:37:50|2608.77|2608.77|2609.87|2609.87|2609.91|2609.91|2608.77|2608.77|0
1606898280000|2020-12-02 08:38:00|2610.1|2610.1|2610.32|2610.32|2610.44|2610.44|2610.1|2610.1|0
1606898290000|2020-12-02 08:38:10|2610.65|2610.65|2611.14|2611.14|2611.51|2611.51|2610.65|2610.65|0
1606898310000|2020-12-02 08:38:30|2611.02|2611.02|2611.42|2611.42|2611.42|2611.42|2611.02|2611.02|0
1606898320000|2020-12-02 08:38:40|2611.41|2611.41|2611.74|2611.74|2611.74|2611.74|2611.3|2611.3|0
1606898330000|2020-12-02 08:38:50|2611.82|2611.82|2611.74|2611.74|2611.82|2611.82|2611.74|2611.74|0
1606898340000|2020-12-02 08:39:00|2612.07|2612.07|2612.39|2612.39|2612.39|2612.39|2612.07|2612.07|0
1606898350000|2020-12-02 08:39:10|2612.72|2612.72|2612.26|2612.26|2612.72|2612.72|2612.26|2612.26|0
1606898360000|2020-12-02 08:39:20|2612.43|2612.43|2612.56|2612.56|2612.56|2612.56|2612.22|2612.22|0
1606898370000|2020-12-02 08:39:30|2612.59|2612.59|2613.8|2613.8|2613.91|2613.91|2612.59|2612.59|0
1606898380000|2020-12-02 08:39:40|2613.85|2613.85|2613.9|2613.9|2613.9|2613.9|2613.85|2613.85|0
1606898390000|2020-12-02 08:39:50|2613.78|2613.78|2612.92|2612.92|2613.78|2613.78|2612.81|2612.81|0
1606898400000|2020-12-02 08:40:00|2612.86|2612.86|2613.14|2613.14|2613.14|2613.14|2612.86|2612.86|0
1606898410000|2020-12-02 08:40:10|2613.03|2613.03|2615.37|2615.37|2615.37|2615.37|2613.03|2613.03|0
1606898420000|2020-12-02 08:40:20|2615.42|2615.42|2614.97|2614.97|2615.47|2615.47|2614.64|2614.64|0
1606898430000|2020-12-02 08:40:30|2614.21|2614.21|2614.61|2614.61|2614.61|2614.61|2614.14|2614.14|0
1606898440000|2020-12-02 08:40:40|2614.94|2614.94|2614.52|2614.52|2614.94|2614.94|2614.52|2614.52|0
1606898450000|2020-12-02 08:40:50|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|0
1606898460000|2020-12-02 08:41:00|2614.45|2614.45|2614.75|2614.75|2614.75|2614.75|2614.45|2614.45|0
1606898470000|2020-12-02 08:41:10|2614.74|2614.74|2614.4|2614.4|2614.74|2614.74|2614.08|2614.08|0
1606898480000|2020-12-02 08:41:20|2614.23|2614.23|2613.75|2613.75|2614.23|2614.23|2613.69|2613.69|0
1606898490000|2020-12-02 08:41:30|2613.81|2613.81|2614.32|2614.32|2614.32|2614.32|2613.81|2613.81|0
1606898500000|2020-12-02 08:41:40|2614.7|2614.7|2614.88|2614.88|2614.88|2614.88|2614.7|2614.7|0
1606898510000|2020-12-02 08:41:50|2614.22|2614.22|2613.99|2613.99|2614.22|2614.22|2613.83|2613.83|0
1606898520000|2020-12-02 08:42:00|2614.16|2614.16|2613.94|2613.94|2614.22|2614.22|2613.77|2613.77|0
1606898540000|2020-12-02 08:42:20|2614.27|2614.27|2614.24|2614.24|2614.27|2614.27|2613.94|2613.94|0
1606898550000|2020-12-02 08:42:30|2614.15|2614.15|2613.99|2613.99|2614.15|2614.15|2613.99|2613.99|0
1606898570000|2020-12-02 08:42:50|2613.87|2613.87|2613.99|2613.99|2614.1|2614.1|2613.87|2613.87|0
1606898580000|2020-12-02 08:43:00|2614.13|2614.13|2615.59|2615.59|2615.59|2615.59|2614.13|2614.13|0
1606898590000|2020-12-02 08:43:10|2615.92|2615.92|2616.54|2616.54|2616.54|2616.54|2615.92|2615.92|0
1606898600000|2020-12-02 08:43:20|2616.88|2616.88|2616.93|2616.93|2617.1|2617.1|2616.88|2616.88|0
1606898610000|2020-12-02 08:43:30|2616.97|2616.97|2617.52|2617.52|2617.52|2617.52|2616.97|2616.97|0
1606898620000|2020-12-02 08:43:40|2617.85|2617.85|2618.35|2618.35|2618.53|2618.53|2617.85|2617.85|0
1606898630000|2020-12-02 08:43:50|2618.39|2618.39|2618.94|2618.94|2618.94|2618.94|2618.39|2618.39|0
1606898640000|2020-12-02 08:44:00|2619.05|2619.05|2618.74|2618.74|2619.05|2619.05|2618.58|2618.58|0
1606898650000|2020-12-02 08:44:10|2618.68|2618.68|2618.35|2618.35|2618.68|2618.68|2618.24|2618.24|0
1606898660000|2020-12-02 08:44:20|2617.82|2617.82|2618.32|2618.32|2618.32|2618.32|2617.82|2617.82|0
1606898670000|2020-12-02 08:44:30|2618.24|2618.24|2617.66|2617.66|2618.24|2618.24|2617.66|2617.66|0
1606898680000|2020-12-02 08:44:40|2617.83|2617.83|2618.27|2618.27|2618.27|2618.27|2617.8|2617.8|0
1606898690000|2020-12-02 08:44:50|2618.94|2618.94|2619.39|2619.39|2619.56|2619.56|2618.94|2618.94|0
1606898700000|2020-12-02 08:45:00|2619.23|2619.23|2619.09|2619.09|2619.24|2619.24|2619.09|2619.09|0
1606898710000|2020-12-02 08:45:10|2619.49|2619.49|2619.41|2619.41|2619.72|2619.72|2619.37|2619.37|0
1606898720000|2020-12-02 08:45:20|2619.3|2619.3|2619.24|2619.24|2619.3|2619.3|2619.24|2619.24|0
1606898730000|2020-12-02 08:45:30|2619.27|2619.27|2618.71|2618.71|2619.27|2619.27|2618.71|2618.71|0
1606898740000|2020-12-02 08:45:40|2618.54|2618.54|2619.31|2619.31|2619.31|2619.31|2618.54|2618.54|0
1606898750000|2020-12-02 08:45:50|2619.65|2619.65|2620.06|2620.06|2620.06|2620.06|2619.65|2619.65|0
1606898760000|2020-12-02 08:46:00|2619.9|2619.9|2620.07|2620.07|2620.07|2620.07|2619.9|2619.9|0
1606898770000|2020-12-02 08:46:10|2619.9|2619.9|2619.24|2619.24|2620.19|2620.19|2619.24|2619.24|0
1606898780000|2020-12-02 08:46:20|2619.18|2619.18|2618.27|2618.27|2619.18|2619.18|2618|2618|0
1606898790000|2020-12-02 08:46:30|2618.21|2618.21|2617.99|2617.99|2618.21|2618.21|2617.99|2617.99|0
1606898800000|2020-12-02 08:46:40|2618.16|2618.16|2618.33|2618.33|2618.33|2618.33|2618.16|2618.16|0
1606898810000|2020-12-02 08:46:50|2618.37|2618.37|2618.83|2618.83|2618.83|2618.83|2618.33|2618.33|0
1606898820000|2020-12-02 08:47:00|2618.78|2618.78|2618.66|2618.66|2618.78|2618.78|2618.66|2618.66|0
1606898830000|2020-12-02 08:47:10|2618.33|2618.33|2617.93|2617.93|2618.33|2618.33|2617.69|2617.69|0
1606898840000|2020-12-02 08:47:20|2618.1|2618.1|2618.05|2618.05|2618.1|2618.1|2618.05|2618.05|0
1606898850000|2020-12-02 08:47:30|2617.89|2617.89|2617.47|2617.47|2617.89|2617.89|2617.47|2617.47|0
1606898860000|2020-12-02 08:47:40|2617.59|2617.59|2617.21|2617.21|2617.59|2617.59|2617.21|2617.21|0
1606898870000|2020-12-02 08:47:50|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|2617.03|0
1606898880000|2020-12-02 08:48:00|2616.98|2616.98|2616.93|2616.93|2617.15|2617.15|2616.81|2616.81|0
1606898890000|2020-12-02 08:48:10|2616.87|2616.87|2616.65|2616.65|2616.98|2616.98|2616.65|2616.65|0
1606898900000|2020-12-02 08:48:20|2616.93|2616.93|2617.9|2617.9|2617.9|2617.9|2616.93|2616.93|0
1606898910000|2020-12-02 08:48:30|2618.02|2618.02|2618.1|2618.1|2618.1|2618.1|2617.98|2617.98|0
1606898920000|2020-12-02 08:48:40|2618.6|2618.6|2618.82|2618.82|2618.82|2618.82|2618.6|2618.6|0
1606898930000|2020-12-02 08:48:50|2618.76|2618.76|2618.87|2618.87|2618.87|2618.87|2618.7|2618.7|0
1606898940000|2020-12-02 08:49:00|2618.54|2618.54|2618.54|2618.54|2618.54|2618.54|2618.54|2618.54|0
1606898950000|2020-12-02 08:49:10|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|0
1606898960000|2020-12-02 08:49:20|2618.39|2618.39|2618.3|2618.3|2618.39|2618.39|2618.3|2618.3|0
1606898970000|2020-12-02 08:49:30|2618.28|2618.28|2616.72|2616.72|2618.28|2618.28|2616.72|2616.72|0
1606898980000|2020-12-02 08:49:40|2616.55|2616.55|2616.45|2616.45|2616.66|2616.66|2616.45|2616.45|0
1606898990000|2020-12-02 08:49:50|2616.5|2616.5|2616.28|2616.28|2616.5|2616.5|2616.28|2616.28|0
1606899000000|2020-12-02 08:50:00|2615.88|2615.88|2615.71|2615.71|2615.88|2615.88|2615.71|2615.71|0
1606899010000|2020-12-02 08:50:10|2615.76|2615.76|2616.01|2616.01|2616.01|2616.01|2615.76|2615.76|0
1606899020000|2020-12-02 08:50:20|2615.97|2615.97|2614.8|2614.8|2615.97|2615.97|2614.8|2614.8|0
1606899030000|2020-12-02 08:50:30|2615.13|2615.13|2614.22|2614.22|2615.13|2615.13|2614.22|2614.22|0
1606899040000|2020-12-02 08:50:40|2614.16|2614.16|2613.8|2613.8|2614.16|2614.16|2613.8|2613.8|0
1606899050000|2020-12-02 08:50:50|2613.92|2613.92|2612.36|2612.36|2614.03|2614.03|2612.36|2612.36|0
1606899060000|2020-12-02 08:51:00|2612.32|2612.32|2612.58|2612.58|2612.58|2612.58|2612.32|2612.32|0
1606899080000|2020-12-02 08:51:20|2612.74|2612.74|2613.25|2613.25|2613.25|2613.25|2612.74|2612.74|0
1606899090000|2020-12-02 08:51:30|2613.36|2613.36|2613.08|2613.08|2613.36|2613.36|2613.08|2613.08|0
1606899100000|2020-12-02 08:51:40|2612.74|2612.74|2612.71|2612.71|2612.74|2612.74|2612.71|2612.71|0
1606899110000|2020-12-02 08:51:50|2612.59|2612.59|2612.07|2612.07|2612.59|2612.59|2612.07|2612.07|0
1606899120000|2020-12-02 08:52:00|2612.13|2612.13|2613.06|2613.06|2613.06|2613.06|2612.08|2612.08|0
1606899130000|2020-12-02 08:52:10|2613.23|2613.23|2614|2614|2614|2614|2613.22|2613.22|0
1606899150000|2020-12-02 08:52:30|2613.67|2613.67|2613.67|2613.67|2613.67|2613.67|2613.67|2613.67|0
1606899160000|2020-12-02 08:52:40|2613.78|2613.78|2613.62|2613.62|2613.78|2613.78|2613.48|2613.48|0
1606899170000|2020-12-02 08:52:50|2613.66|2613.66|2613.81|2613.81|2613.9|2613.9|2613.59|2613.59|0
1606899180000|2020-12-02 08:53:00|2613.65|2613.65|2613.26|2613.26|2613.65|2613.65|2613.14|2613.14|0
1606899190000|2020-12-02 08:53:10|2613.43|2613.43|2612.61|2612.61|2613.43|2613.43|2612.61|2612.61|0
1606899200000|2020-12-02 08:53:20|2612.67|2612.67|2612.4|2612.4|2612.67|2612.67|2612.4|2612.4|0
1606899210000|2020-12-02 08:53:30|2612.44|2612.44|2612.95|2612.95|2612.95|2612.95|2612.44|2612.44|0
1606899230000|2020-12-02 08:53:50|2613.06|2613.06|2613.95|2613.95|2614.12|2614.12|2612.94|2612.94|0
1606899240000|2020-12-02 08:54:00|2613.99|2613.99|2614.12|2614.12|2614.12|2614.12|2613.88|2613.88|0
1606899250000|2020-12-02 08:54:10|2614.23|2614.23|2614.13|2614.13|2614.29|2614.29|2614.13|2614.13|0
1606899260000|2020-12-02 08:54:20|2614.05|2614.05|2614.22|2614.22|2614.22|2614.22|2614.05|2614.05|0
1606899270000|2020-12-02 08:54:30|2614.28|2614.28|2616.16|2616.16|2616.16|2616.16|2614.28|2614.28|0
1606899280000|2020-12-02 08:54:40|2615.66|2615.66|2615.45|2615.45|2615.66|2615.66|2615.45|2615.45|0
1606899290000|2020-12-02 08:54:50|2615.37|2615.37|2615.66|2615.66|2615.66|2615.66|2615.37|2615.37|0
1606899300000|2020-12-02 08:55:00|2615.72|2615.72|2616.32|2616.32|2616.52|2616.52|2615.72|2615.72|0
1606899310000|2020-12-02 08:55:10|2616.16|2616.16|2616.1|2616.1|2616.16|2616.16|2616.1|2616.1|0
1606899320000|2020-12-02 08:55:20|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|2616.23|0
1606899330000|2020-12-02 08:55:30|2616.22|2616.22|2616.17|2616.17|2616.22|2616.22|2616.17|2616.17|0
1606899340000|2020-12-02 08:55:40|2616.19|2616.19|2616.08|2616.08|2616.19|2616.19|2616.08|2616.08|0
1606899350000|2020-12-02 08:55:50|2616.12|2616.12|2616.62|2616.62|2616.62|2616.62|2616.12|2616.12|0
1606899370000|2020-12-02 08:56:10|2616.12|2616.12|2615.19|2615.19|2616.12|2616.12|2615.19|2615.19|0
1606899380000|2020-12-02 08:56:20|2614.59|2614.59|2614.8|2614.8|2614.8|2614.8|2614.59|2614.59|0
1606899390000|2020-12-02 08:56:30|2614.74|2614.74|2615.81|2615.81|2615.81|2615.81|2614.74|2614.74|0
1606899400000|2020-12-02 08:56:40|2615.87|2615.87|2615.88|2615.88|2615.9|2615.9|2615.87|2615.87|0
1606899410000|2020-12-02 08:56:50|2615.55|2615.55|2615.38|2615.38|2615.71|2615.71|2615.38|2615.38|0
1606899420000|2020-12-02 08:57:00|2615.55|2615.55|2615.16|2615.16|2615.71|2615.71|2615.16|2615.16|0
1606899430000|2020-12-02 08:57:10|2614.82|2614.82|2615.13|2615.13|2615.15|2615.15|2614.82|2614.82|0
1606899440000|2020-12-02 08:57:20|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|2615.21|0
1606899450000|2020-12-02 08:57:30|2615.5|2615.5|2616.06|2616.06|2616.06|2616.06|2615.5|2615.5|0
1606899460000|2020-12-02 08:57:40|2616|2616|2615.78|2615.78|2616|2616|2615.78|2615.78|0
1606899470000|2020-12-02 08:57:50|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|0
1606899480000|2020-12-02 08:58:00|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|0
1606899490000|2020-12-02 08:58:10|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|0
1606899500000|2020-12-02 08:58:20|2615.59|2615.59|2615.96|2615.96|2616|2616|2615.59|2615.59|0
1606899510000|2020-12-02 08:58:30|2616.13|2616.13|2616.17|2616.17|2616.17|2616.17|2615.97|2615.97|0
1606899520000|2020-12-02 08:58:40|2616.4|2616.4|2616.64|2616.64|2616.98|2616.98|2616.4|2616.4|0
1606899530000|2020-12-02 08:58:50|2617.47|2617.47|2618.65|2618.65|2618.65|2618.65|2617.47|2617.47|0
1606899540000|2020-12-02 08:59:00|2619.1|2619.1|2619.51|2619.51|2619.51|2619.51|2619.1|2619.1|0
1606899550000|2020-12-02 08:59:10|2619.68|2619.68|2619.8|2619.8|2620.03|2620.03|2619.68|2619.68|0
1606899560000|2020-12-02 08:59:20|2619.64|2619.64|2619.36|2619.36|2619.64|2619.64|2619.19|2619.19|0
1606899570000|2020-12-02 08:59:30|2619.53|2619.53|2619.89|2619.89|2619.97|2619.97|2619.53|2619.53|0
1606899580000|2020-12-02 08:59:40|2619.93|2619.93|2619.15|2619.15|2619.93|2619.93|2619.15|2619.15|0
1606899590000|2020-12-02 08:59:50|2619.32|2619.32|2619.47|2619.47|2619.47|2619.47|2619.32|2619.32|0
1606899600000|2020-12-02 09:00:00|2619.41|2619.41|2619.52|2619.52|2619.52|2619.52|2619.36|2619.36|0
1606899610000|2020-12-02 09:00:10|2619.64|2619.64|2619.16|2619.16|2619.81|2619.81|2619.16|2619.16|0
1606899620000|2020-12-02 09:00:20|2618.99|2618.99|2618.91|2618.91|2619.08|2619.08|2618.83|2618.83|0
1606899630000|2020-12-02 09:00:30|2618.95|2618.95|2618.75|2618.75|2619.13|2619.13|2618.75|2618.75|0
1606899640000|2020-12-02 09:00:40|2618.69|2618.69|2616.8|2616.8|2618.69|2618.69|2616.8|2616.8|0
1606899650000|2020-12-02 09:00:50|2616.63|2616.63|2616.07|2616.07|2616.79|2616.79|2616.07|2616.07|0
1606899660000|2020-12-02 09:01:00|2615.85|2615.85|2616.04|2616.04|2616.05|2616.05|2615.81|2615.81|0
1606899670000|2020-12-02 09:01:10|2616.08|2616.08|2615.87|2615.87|2616.08|2616.08|2615.7|2615.7|0
1606899680000|2020-12-02 09:01:20|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|0
1606899690000|2020-12-02 09:01:30|2615.85|2615.85|2615.52|2615.52|2615.85|2615.85|2615.52|2615.52|0
1606899700000|2020-12-02 09:01:40|2615.48|2615.48|2615.29|2615.29|2615.48|2615.48|2615.08|2615.08|0
1606899710000|2020-12-02 09:01:50|2615.46|2615.46|2616.41|2616.41|2616.41|2616.41|2615.46|2615.46|0
1606899720000|2020-12-02 09:02:00|2616.74|2616.74|2615.86|2615.86|2616.74|2616.74|2615.86|2615.86|0
1606899730000|2020-12-02 09:02:10|2615.77|2615.77|2614.95|2614.95|2615.77|2615.77|2614.95|2614.95|0
1606899740000|2020-12-02 09:02:20|2615.12|2615.12|2615.59|2615.59|2615.59|2615.59|2614.89|2614.89|0
1606899750000|2020-12-02 09:02:30|2615.64|2615.64|2615.2|2615.2|2615.64|2615.64|2615.2|2615.2|0
1606899760000|2020-12-02 09:02:40|2615.14|2615.14|2615.06|2615.06|2615.14|2615.14|2615.06|2615.06|0
1606899770000|2020-12-02 09:02:50|2614.89|2614.89|2615.1|2615.1|2615.1|2615.1|2614.84|2614.84|0
1606899780000|2020-12-02 09:03:00|2615.03|2615.03|2615.07|2615.07|2615.07|2615.07|2615.03|2615.03|0
1606899790000|2020-12-02 09:03:10|2615.03|2615.03|2615.03|2615.03|2615.03|2615.03|2615.03|2615.03|0
1606899800000|2020-12-02 09:03:20|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|2614.97|0
1606899810000|2020-12-02 09:03:30|2615.03|2615.03|2615.79|2615.79|2615.79|2615.79|2615.03|2615.03|0
1606899830000|2020-12-02 09:03:50|2615.66|2615.66|2615.04|2615.04|2615.66|2615.66|2614.99|2614.99|0
1606899840000|2020-12-02 09:04:00|2615.01|2615.01|2615.2|2615.2|2615.2|2615.2|2615.01|2615.01|0
1606899850000|2020-12-02 09:04:10|2615.03|2615.03|2615.06|2615.06|2615.06|2615.06|2614.56|2614.56|0
1606899860000|2020-12-02 09:04:20|2615.12|2615.12|2615.34|2615.34|2615.51|2615.51|2615.12|2615.12|0
1606899870000|2020-12-02 09:04:30|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|0
1606899880000|2020-12-02 09:04:40|2614.84|2614.84|2615.78|2615.78|2615.78|2615.78|2614.84|2614.84|0
1606899890000|2020-12-02 09:04:50|2615.48|2615.48|2615.53|2615.53|2615.53|2615.53|2615.48|2615.48|0
1606899900000|2020-12-02 09:05:00|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|2615.86|0
1606899910000|2020-12-02 09:05:10|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|0
1606899920000|2020-12-02 09:05:20|2615.73|2615.73|2615.28|2615.28|2615.94|2615.94|2615.17|2615.17|0
1606899930000|2020-12-02 09:05:30|2615.45|2615.45|2615.62|2615.62|2615.62|2615.62|2615.45|2615.45|0
1606899940000|2020-12-02 09:05:40|2615.5|2615.5|2614.93|2614.93|2615.55|2615.55|2614.93|2614.93|0
1606899950000|2020-12-02 09:05:50|2614.71|2614.71|2613.1|2613.1|2614.71|2614.71|2613.1|2613.1|0
1606899960000|2020-12-02 09:06:00|2612.61|2612.61|2612.57|2612.57|2612.61|2612.61|2612.56|2612.56|0
1606899970000|2020-12-02 09:06:10|2612.53|2612.53|2611.31|2611.31|2612.53|2612.53|2611.31|2611.31|0
1606899980000|2020-12-02 09:06:20|2611.35|2611.35|2611.94|2611.94|2611.94|2611.94|2611.35|2611.35|0
1606899990000|2020-12-02 09:06:30|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|2612.11|0
1606900000000|2020-12-02 09:06:40|2612.1|2612.1|2612.09|2612.09|2612.1|2612.1|2612.09|2612.09|0
1606900010000|2020-12-02 09:06:50|2612.26|2612.26|2612.88|2612.88|2613.17|2613.17|2612.26|2612.26|0
1606900020000|2020-12-02 09:07:00|2612.83|2612.83|2612.75|2612.75|2612.83|2612.83|2612.75|2612.75|0
1606900030000|2020-12-02 09:07:10|2612.58|2612.58|2612.09|2612.09|2612.58|2612.58|2611.91|2611.91|0
1606900040000|2020-12-02 09:07:20|2612.17|2612.17|2611.69|2611.69|2612.29|2612.29|2611.39|2611.39|0
1606900050000|2020-12-02 09:07:30|2611.81|2611.81|2611.75|2611.75|2611.81|2611.81|2611.75|2611.75|0
1606900060000|2020-12-02 09:07:40|2611.66|2611.66|2612.36|2612.36|2612.36|2612.36|2611.66|2611.66|0
1606900070000|2020-12-02 09:07:50|2612.53|2612.53|2613.88|2613.88|2613.88|2613.88|2612.53|2612.53|0
1606900080000|2020-12-02 09:08:00|2614.1|2614.1|2614.54|2614.54|2614.54|2614.54|2614.1|2614.1|0
1606900090000|2020-12-02 09:08:10|2614.5|2614.5|2614.89|2614.89|2614.89|2614.89|2614.5|2614.5|0
1606900100000|2020-12-02 09:08:20|2614.84|2614.84|2614.4|2614.4|2614.84|2614.84|2614.4|2614.4|0
1606900110000|2020-12-02 09:08:30|2614.36|2614.36|2614.93|2614.93|2614.93|2614.93|2614.25|2614.25|0
1606900120000|2020-12-02 09:08:40|2614.94|2614.94|2614.95|2614.95|2614.95|2614.95|2614.94|2614.94|0
1606900130000|2020-12-02 09:08:50|2614.83|2614.83|2614.86|2614.86|2614.86|2614.86|2614.82|2614.82|0
1606900140000|2020-12-02 09:09:00|2614.99|2614.99|2615.27|2615.27|2615.27|2615.27|2614.99|2614.99|0
1606900150000|2020-12-02 09:09:10|2615.32|2615.32|2615.44|2615.44|2615.44|2615.44|2615.32|2615.32|0
1606900160000|2020-12-02 09:09:20|2615.35|2615.35|2614.69|2614.69|2615.35|2615.35|2614.69|2614.69|0
1606900170000|2020-12-02 09:09:30|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|0
1606900200000|2020-12-02 09:10:00|2614.58|2614.58|2614.52|2614.52|2614.58|2614.58|2614.52|2614.52|0
1606900210000|2020-12-02 09:10:10|2614.64|2614.64|2614.24|2614.24|2614.64|2614.64|2614.08|2614.08|0
1606900220000|2020-12-02 09:10:20|2614.13|2614.13|2614.38|2614.38|2614.38|2614.38|2614.13|2614.13|0
1606900230000|2020-12-02 09:10:30|2614.53|2614.53|2614.32|2614.32|2614.53|2614.53|2614.32|2614.32|0
1606900240000|2020-12-02 09:10:40|2614.38|2614.38|2614.07|2614.07|2614.48|2614.48|2614.07|2614.07|0
1606900260000|2020-12-02 09:11:00|2614.24|2614.24|2614.24|2614.24|2614.24|2614.24|2614.18|2614.18|0
1606900270000|2020-12-02 09:11:10|2614.3|2614.3|2614.33|2614.33|2614.33|2614.33|2614.3|2614.3|0
1606900280000|2020-12-02 09:11:20|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|0
1606900290000|2020-12-02 09:11:30|2614.36|2614.36|2615.41|2615.41|2615.41|2615.41|2614.36|2614.36|0
1606900300000|2020-12-02 09:11:40|2615.36|2615.36|2614.91|2614.91|2615.36|2615.36|2614.91|2614.91|0
1606900310000|2020-12-02 09:11:50|2614.74|2614.74|2614.61|2614.61|2614.74|2614.74|2614.61|2614.61|0
1606900320000|2020-12-02 09:12:00|2614.67|2614.67|2614.73|2614.73|2614.73|2614.73|2614.5|2614.5|0
1606900330000|2020-12-02 09:12:10|2615.56|2615.56|2616.57|2616.57|2616.57|2616.57|2615.56|2615.56|0
1606900350000|2020-12-02 09:12:30|2616.45|2616.45|2616.29|2616.29|2616.45|2616.45|2616.29|2616.29|0
1606900360000|2020-12-02 09:12:40|2616.16|2616.16|2616.1|2616.1|2616.16|2616.16|2616.1|2616.1|0
1606900370000|2020-12-02 09:12:50|2616.05|2616.05|2615.75|2615.75|2616.09|2616.09|2615.75|2615.75|0
1606900380000|2020-12-02 09:13:00|2615.59|2615.59|2614.89|2614.89|2615.59|2615.59|2614.89|2614.89|0
1606900390000|2020-12-02 09:13:10|2615.06|2615.06|2615.02|2615.02|2615.06|2615.06|2615.02|2615.02|0
1606900400000|2020-12-02 09:13:20|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|0
1606900410000|2020-12-02 09:13:30|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|2614.46|0
1606900420000|2020-12-02 09:13:40|2614.5|2614.5|2614.46|2614.46|2614.5|2614.5|2614.46|2614.46|0
1606900440000|2020-12-02 09:14:00|2614.29|2614.29|2614.24|2614.24|2614.29|2614.29|2614.24|2614.24|0
1606900450000|2020-12-02 09:14:10|2614.58|2614.58|2614.63|2614.63|2614.63|2614.63|2614.58|2614.58|0
1606900460000|2020-12-02 09:14:20|2614.59|2614.59|2614.59|2614.59|2614.59|2614.59|2614.59|2614.59|0
1606900470000|2020-12-02 09:14:30|2614.42|2614.42|2614.44|2614.44|2614.44|2614.44|2614.42|2614.42|0
1606900480000|2020-12-02 09:14:40|2613.94|2613.94|2613.43|2613.43|2613.94|2613.94|2613.26|2613.26|0
1606900490000|2020-12-02 09:14:50|2613.39|2613.39|2613.39|2613.39|2613.39|2613.39|2613.39|2613.39|0
1606900500000|2020-12-02 09:15:00|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|0
1606900510000|2020-12-02 09:15:10|2613.26|2613.26|2613.4|2613.4|2613.4|2613.4|2613.26|2613.26|0
1606900520000|2020-12-02 09:15:20|2613.23|2613.23|2612.79|2612.79|2613.23|2613.23|2612.79|2612.79|0
1606900530000|2020-12-02 09:15:30|2612.73|2612.73|2611.61|2611.61|2612.73|2612.73|2611.61|2611.61|0
1606900550000|2020-12-02 09:15:50|2610.78|2610.78|2610.8|2610.8|2610.91|2610.91|2610.74|2610.74|0
1606900560000|2020-12-02 09:16:00|2610.63|2610.63|2610.8|2610.8|2610.8|2610.8|2610.55|2610.55|0
1606900570000|2020-12-02 09:16:10|2610.79|2610.79|2610.93|2610.93|2610.93|2610.93|2610.79|2610.79|0
1606900580000|2020-12-02 09:16:20|2611.27|2611.27|2611.16|2611.16|2611.39|2611.39|2611.16|2611.16|0
1606900590000|2020-12-02 09:16:30|2611.22|2611.22|2611.25|2611.25|2611.25|2611.25|2611.22|2611.22|0
1606900600000|2020-12-02 09:16:40|2611.2|2611.2|2610.91|2610.91|2611.2|2611.2|2610.9|2610.9|0
1606900610000|2020-12-02 09:16:50|2611.13|2611.13|2611.44|2611.44|2611.44|2611.44|2611.13|2611.13|0
1606900620000|2020-12-02 09:17:00|2611.48|2611.48|2612.14|2612.14|2612.26|2612.26|2611.48|2611.48|0
1606900630000|2020-12-02 09:17:10|2612.18|2612.18|2612.26|2612.26|2612.26|2612.26|2612.18|2612.18|0
1606900640000|2020-12-02 09:17:20|2611.68|2611.68|2611.9|2611.9|2612.01|2612.01|2611.68|2611.68|0
1606900650000|2020-12-02 09:17:30|2612.07|2612.07|2612.07|2612.07|2612.07|2612.07|2611.9|2611.9|0
1606900660000|2020-12-02 09:17:40|2612.03|2612.03|2611.92|2611.92|2612.09|2612.09|2611.92|2611.92|0
1606900670000|2020-12-02 09:17:50|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|0
1606900680000|2020-12-02 09:18:00|2611.93|2611.93|2611.84|2611.84|2611.93|2611.93|2611.84|2611.84|0
1606900690000|2020-12-02 09:18:10|2611.56|2611.56|2612.45|2612.45|2612.45|2612.45|2611.56|2611.56|0
1606900700000|2020-12-02 09:18:20|2612.43|2612.43|2612.72|2612.72|2612.72|2612.72|2612.43|2612.43|0
1606900710000|2020-12-02 09:18:30|2612.78|2612.78|2613.17|2613.17|2613.28|2613.28|2612.78|2612.78|0
1606900720000|2020-12-02 09:18:40|2613|2613|2613.37|2613.37|2613.38|2613.38|2612.89|2612.89|0
1606900730000|2020-12-02 09:18:50|2612.71|2612.71|2612.65|2612.65|2612.71|2612.71|2612.65|2612.65|0
1606900740000|2020-12-02 09:19:00|2612.49|2612.49|2612.49|2612.49|2612.49|2612.49|2612.49|2612.49|0
1606900750000|2020-12-02 09:19:10|2612.53|2612.53|2612.53|2612.53|2612.53|2612.53|2612.53|2612.53|0
1606900760000|2020-12-02 09:19:20|2612.58|2612.58|2612.08|2612.08|2612.58|2612.58|2612.08|2612.08|0
1606900770000|2020-12-02 09:19:30|2611.97|2611.97|2612.34|2612.34|2612.34|2612.34|2611.83|2611.83|0
1606900790000|2020-12-02 09:19:50|2612.29|2612.29|2612.85|2612.85|2612.85|2612.85|2612.12|2612.12|0
1606900800000|2020-12-02 09:20:00|2612.87|2612.87|2613.06|2613.06|2613.28|2613.28|2612.87|2612.87|0
1606900810000|2020-12-02 09:20:10|2613.1|2613.1|2613.31|2613.31|2613.31|2613.31|2613.1|2613.1|0
1606900820000|2020-12-02 09:20:20|2613.53|2613.53|2614.46|2614.46|2614.46|2614.46|2613.53|2613.53|0
1606900830000|2020-12-02 09:20:30|2614.41|2614.41|2614.99|2614.99|2614.99|2614.99|2614.41|2614.41|0
1606900840000|2020-12-02 09:20:40|2614.88|2614.88|2615.24|2615.24|2615.24|2615.24|2614.88|2614.88|0
1606900850000|2020-12-02 09:20:50|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|0
1606900860000|2020-12-02 09:21:00|2614.91|2614.91|2614.59|2614.59|2614.91|2614.91|2614.59|2614.59|0
1606900870000|2020-12-02 09:21:10|2614.55|2614.55|2614.48|2614.48|2614.55|2614.55|2614.48|2614.48|0
1606900880000|2020-12-02 09:21:20|2614.42|2614.42|2614.36|2614.36|2614.42|2614.42|2614.36|2614.36|0
1606900890000|2020-12-02 09:21:30|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|2614.54|0
1606900910000|2020-12-02 09:21:50|2614.7|2614.7|2614.67|2614.67|2614.89|2614.89|2614.67|2614.67|0
1606900920000|2020-12-02 09:22:00|2614.84|2614.84|2614.4|2614.4|2614.84|2614.84|2614.4|2614.4|0
1606900930000|2020-12-02 09:22:10|2614.23|2614.23|2614.34|2614.34|2614.51|2614.51|2614.23|2614.23|0
1606900940000|2020-12-02 09:22:20|2614.3|2614.3|2614.19|2614.19|2614.3|2614.3|2614.19|2614.19|0
1606900950000|2020-12-02 09:22:30|2614.08|2614.08|2613.33|2613.33|2614.08|2614.08|2613.33|2613.33|0
1606900960000|2020-12-02 09:22:40|2613.28|2613.28|2613.62|2613.62|2613.62|2613.62|2613.28|2613.28|0
1606900970000|2020-12-02 09:22:50|2613.66|2613.66|2613.66|2613.66|2613.66|2613.66|2613.66|2613.66|0
1606900980000|2020-12-02 09:23:00|2613.83|2613.83|2613.99|2613.99|2613.99|2613.99|2613.83|2613.83|0
1606900990000|2020-12-02 09:23:10|2613.82|2613.82|2613.86|2613.86|2613.86|2613.86|2613.82|2613.82|0
1606901010000|2020-12-02 09:23:30|2613.49|2613.49|2611.99|2611.99|2613.49|2613.49|2611.99|2611.99|0
1606901030000|2020-12-02 09:23:50|2612|2612|2612.01|2612.01|2612.01|2612.01|2612|2612|0
1606901040000|2020-12-02 09:24:00|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|2611.97|0
1606901060000|2020-12-02 09:24:20|2612.14|2612.14|2611.91|2611.91|2612.14|2612.14|2611.91|2611.91|0
1606901070000|2020-12-02 09:24:30|2611.85|2611.85|2611.87|2611.87|2611.87|2611.87|2611.66|2611.66|0
1606901080000|2020-12-02 09:24:40|2611.83|2611.83|2611.84|2611.84|2611.84|2611.84|2611.83|2611.83|0
1606901090000|2020-12-02 09:24:50|2611.89|2611.89|2611.77|2611.77|2611.89|2611.89|2611.77|2611.77|0
1606901100000|2020-12-02 09:25:00|2611.81|2611.81|2612.25|2612.25|2612.25|2612.25|2611.81|2611.81|0
1606901110000|2020-12-02 09:25:10|2612.28|2612.28|2612.32|2612.32|2612.32|2612.32|2612.28|2612.28|0
1606901120000|2020-12-02 09:25:20|2612.06|2612.06|2612.62|2612.62|2612.62|2612.62|2612.06|2612.06|0
1606901130000|2020-12-02 09:25:30|2612.68|2612.68|2612.52|2612.52|2612.68|2612.68|2612.52|2612.52|0
1606901140000|2020-12-02 09:25:40|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|2612.35|0
1606901160000|2020-12-02 09:26:00|2612.29|2612.29|2612.27|2612.27|2612.35|2612.35|2612.27|2612.27|0
1606901170000|2020-12-02 09:26:10|2612.33|2612.33|2612|2612|2612.33|2612.33|2612|2612|0
1606901200000|2020-12-02 09:26:40|2612.08|2612.08|2612.29|2612.29|2612.33|2612.33|2612.04|2612.04|0
1606901210000|2020-12-02 09:26:50|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|0
1606901220000|2020-12-02 09:27:00|2612.44|2612.44|2612.51|2612.51|2612.51|2612.51|2612.44|2612.44|0
1606901230000|2020-12-02 09:27:10|2612.68|2612.68|2612.71|2612.71|2612.71|2612.71|2612.68|2612.68|0
1606901240000|2020-12-02 09:27:20|2612.55|2612.55|2612.75|2612.75|2612.75|2612.75|2612.46|2612.46|0
1606901250000|2020-12-02 09:27:30|2612.77|2612.77|2613.59|2613.59|2613.59|2613.59|2612.76|2612.76|0
1606901260000|2020-12-02 09:27:40|2613.43|2613.43|2613.5|2613.5|2613.67|2613.67|2613.43|2613.43|0
1606901270000|2020-12-02 09:27:50|2613.34|2613.34|2613.34|2613.34|2613.67|2613.67|2613.34|2613.34|0
1606901280000|2020-12-02 09:28:00|2613.11|2613.11|2612.91|2612.91|2613.11|2613.11|2612.91|2612.91|0
1606901290000|2020-12-02 09:28:10|2613.03|2613.03|2613.4|2613.4|2613.4|2613.4|2613.03|2613.03|0
1606901300000|2020-12-02 09:28:20|2613.63|2613.63|2613.79|2613.79|2613.79|2613.79|2613.63|2613.63|0
1606901310000|2020-12-02 09:28:30|2613.63|2613.63|2613.61|2613.61|2613.67|2613.67|2613.61|2613.61|0
1606901320000|2020-12-02 09:28:40|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|0
1606901330000|2020-12-02 09:28:50|2613.45|2613.45|2613.42|2613.42|2613.45|2613.45|2613.4|2613.4|0
1606901340000|2020-12-02 09:29:00|2613.3|2613.3|2612.89|2612.89|2613.3|2613.3|2612.89|2612.89|0
1606901350000|2020-12-02 09:29:10|2612.72|2612.72|2612.76|2612.76|2612.89|2612.89|2612.72|2612.72|0
1606901360000|2020-12-02 09:29:20|2612.82|2612.82|2612.82|2612.82|2612.82|2612.82|2612.82|2612.82|0
1606901370000|2020-12-02 09:29:30|2612.76|2612.76|2612.22|2612.22|2612.76|2612.76|2612.22|2612.22|0
1606901380000|2020-12-02 09:29:40|2612.26|2612.26|2612.13|2612.13|2612.32|2612.32|2612.13|2612.13|0
1606901390000|2020-12-02 09:29:50|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|0
1606901400000|2020-12-02 09:30:00|2611.98|2611.98|2611.98|2611.98|2611.98|2611.98|2611.98|2611.98|0
1606901410000|2020-12-02 09:30:10|2612.36|2612.36|2613.07|2613.07|2613.07|2613.07|2612.36|2612.36|0
1606901420000|2020-12-02 09:30:20|2613.11|2613.11|2612.94|2612.94|2613.11|2613.11|2612.94|2612.94|0
1606901430000|2020-12-02 09:30:30|2612.9|2612.9|2613.3|2613.3|2613.3|2613.3|2612.73|2612.73|0
1606901440000|2020-12-02 09:30:40|2613.38|2613.38|2612.88|2612.88|2613.38|2613.38|2612.88|2612.88|0
1606901450000|2020-12-02 09:30:50|2612.94|2612.94|2613.44|2613.44|2613.44|2613.44|2612.94|2612.94|0
1606901460000|2020-12-02 09:31:00|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|2613.32|0
1606901470000|2020-12-02 09:31:10|2613.34|2613.34|2613.74|2613.74|2613.74|2613.74|2613.34|2613.34|0
1606901480000|2020-12-02 09:31:20|2613.78|2613.78|2614.58|2614.58|2614.58|2614.58|2613.78|2613.78|0
1606901490000|2020-12-02 09:31:30|2614.41|2614.41|2614.61|2614.61|2614.61|2614.61|2614.41|2614.41|0
1606901500000|2020-12-02 09:31:40|2614.55|2614.55|2614.55|2614.55|2614.55|2614.55|2614.55|2614.55|0
1606901510000|2020-12-02 09:31:50|2614.54|2614.54|2615.11|2615.11|2615.11|2615.11|2614.54|2614.54|0
1606901520000|2020-12-02 09:32:00|2615.17|2615.17|2615.01|2615.01|2615.17|2615.17|2615.01|2615.01|0
1606901530000|2020-12-02 09:32:10|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|0
1606901540000|2020-12-02 09:32:20|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|0
1606901550000|2020-12-02 09:32:30|2615.46|2615.46|2615.46|2615.46|2615.79|2615.79|2615.46|2615.46|0
1606901560000|2020-12-02 09:32:40|2615.54|2615.54|2615.71|2615.71|2615.71|2615.71|2615.54|2615.54|0
1606901570000|2020-12-02 09:32:50|2615.38|2615.38|2615.24|2615.24|2615.43|2615.43|2615.23|2615.23|0
1606901580000|2020-12-02 09:33:00|2615.3|2615.3|2615.34|2615.34|2615.6|2615.6|2615.26|2615.26|0
1606901590000|2020-12-02 09:33:10|2615.51|2615.51|2615.51|2615.51|2615.51|2615.51|2615.51|2615.51|0
1606901600000|2020-12-02 09:33:20|2615.63|2615.63|2615.81|2615.81|2615.81|2615.81|2615.63|2615.63|0
1606901610000|2020-12-02 09:33:30|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|2615.98|0
1606901620000|2020-12-02 09:33:40|2616.02|2616.02|2615.81|2615.81|2616.02|2616.02|2615.81|2615.81|0
1606901630000|2020-12-02 09:33:50|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|2615.84|0
1606901640000|2020-12-02 09:34:00|2615.9|2615.9|2615.74|2615.74|2615.91|2615.91|2615.74|2615.74|0
1606901650000|2020-12-02 09:34:10|2615.68|2615.68|2615.92|2615.92|2615.92|2615.92|2615.68|2615.68|0
1606901660000|2020-12-02 09:34:20|2615.95|2615.95|2616.14|2616.14|2616.14|2616.14|2615.95|2615.95|0
1606901670000|2020-12-02 09:34:30|2616.37|2616.37|2616.86|2616.86|2616.86|2616.86|2616.37|2616.37|0
1606901680000|2020-12-02 09:34:40|2617.36|2617.36|2617.43|2617.43|2617.65|2617.65|2617.2|2617.2|0
1606901690000|2020-12-02 09:34:50|2617.26|2617.26|2617.44|2617.44|2617.44|2617.44|2617.26|2617.26|0
1606901710000|2020-12-02 09:35:10|2617.47|2617.47|2617.7|2617.7|2617.7|2617.7|2617.47|2617.47|0
1606901720000|2020-12-02 09:35:20|2617.53|2617.53|2617.64|2617.64|2617.81|2617.81|2617.53|2617.53|0
1606901730000|2020-12-02 09:35:30|2617.68|2617.68|2618.41|2618.41|2618.58|2618.58|2617.63|2617.63|0
1606901740000|2020-12-02 09:35:40|2618.3|2618.3|2619.02|2619.02|2619.02|2619.02|2618.19|2618.19|0
1606901750000|2020-12-02 09:35:50|2619.19|2619.19|2620.16|2620.16|2620.16|2620.16|2619.19|2619.19|0
1606901760000|2020-12-02 09:36:00|2620.14|2620.14|2620.92|2620.92|2620.92|2620.92|2620.14|2620.14|0
1606901770000|2020-12-02 09:36:10|2621.48|2621.48|2622.5|2622.5|2622.55|2622.55|2621.37|2621.37|0
1606901780000|2020-12-02 09:36:20|2622.51|2622.51|2622.57|2622.57|2622.57|2622.57|2622.24|2622.24|0
1606901790000|2020-12-02 09:36:30|2622.73|2622.73|2622.88|2622.88|2622.88|2622.88|2622.73|2622.73|0
1606901810000|2020-12-02 09:36:50|2623|2623|2622.76|2622.76|2623.04|2623.04|2622.76|2622.76|0
1606901820000|2020-12-02 09:37:00|2622.42|2622.42|2622.14|2622.14|2622.42|2622.42|2622.14|2622.14|0
1606901840000|2020-12-02 09:37:20|2622.73|2622.73|2622.9|2622.9|2622.94|2622.94|2622.73|2622.73|0
1606901850000|2020-12-02 09:37:30|2622.96|2622.96|2624.06|2624.06|2624.17|2624.17|2622.96|2622.96|0
1606901860000|2020-12-02 09:37:40|2624.17|2624.17|2624.09|2624.09|2624.29|2624.29|2624.09|2624.09|0
1606901870000|2020-12-02 09:37:50|2624.1|2624.1|2624.1|2624.1|2624.1|2624.1|2624.1|2624.1|0
1606901880000|2020-12-02 09:38:00|2623.76|2623.76|2623.76|2623.76|2623.93|2623.93|2623.76|2623.76|0
1606901890000|2020-12-02 09:38:10|2623.6|2623.6|2624.16|2624.16|2624.16|2624.16|2623.6|2623.6|0
1606901900000|2020-12-02 09:38:20|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|0
1606901910000|2020-12-02 09:38:30|2623.63|2623.63|2623.68|2623.68|2623.8|2623.8|2623.57|2623.57|0
1606901920000|2020-12-02 09:38:40|2623.52|2623.52|2623.51|2623.51|2623.52|2623.52|2623.35|2623.35|0
1606901930000|2020-12-02 09:38:50|2623.49|2623.49|2623.4|2623.4|2623.65|2623.65|2623.4|2623.4|0
1606901940000|2020-12-02 09:39:00|2623.44|2623.44|2623.55|2623.55|2623.55|2623.55|2623.44|2623.44|0
1606901950000|2020-12-02 09:39:10|2623.38|2623.38|2621.78|2621.78|2623.38|2623.38|2621.78|2621.78|0
1606901960000|2020-12-02 09:39:20|2621.74|2621.74|2620.36|2620.36|2621.74|2621.74|2620.36|2620.36|0
1606901970000|2020-12-02 09:39:30|2620.19|2620.19|2618.83|2618.83|2620.19|2620.19|2618.77|2618.77|0
1606901980000|2020-12-02 09:39:40|2618.99|2618.99|2619.04|2619.04|2619.04|2619.04|2618.71|2618.71|0
1606901990000|2020-12-02 09:39:50|2619.38|2619.38|2620.34|2620.34|2620.34|2620.34|2619.38|2619.38|0
1606902000000|2020-12-02 09:40:00|2620.67|2620.67|2621.16|2621.16|2621.16|2621.16|2620.67|2620.67|0
1606902010000|2020-12-02 09:40:10|2621.11|2621.11|2621.66|2621.66|2621.66|2621.66|2621.11|2621.11|0
1606902020000|2020-12-02 09:40:20|2621.6|2621.6|2621.66|2621.66|2621.66|2621.66|2621.6|2621.6|0
1606902040000|2020-12-02 09:40:40|2621.63|2621.63|2621.58|2621.58|2621.63|2621.63|2621.58|2621.58|0
1606902050000|2020-12-02 09:40:50|2621.53|2621.53|2620.94|2620.94|2621.53|2621.53|2620.88|2620.88|0
1606902060000|2020-12-02 09:41:00|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|2620.82|0
1606902070000|2020-12-02 09:41:10|2620.99|2620.99|2621.12|2621.12|2621.12|2621.12|2620.95|2620.95|0
1606902080000|2020-12-02 09:41:20|2621.23|2621.23|2621.29|2621.29|2621.29|2621.29|2621.23|2621.23|0
1606902090000|2020-12-02 09:41:30|2621.12|2621.12|2621.27|2621.27|2621.27|2621.27|2621.12|2621.12|0
1606902110000|2020-12-02 09:41:50|2621.44|2621.44|2621.56|2621.56|2621.6|2621.6|2621.44|2621.44|0
1606902130000|2020-12-02 09:42:10|2621.34|2621.34|2621.34|2621.34|2621.34|2621.34|2621.34|2621.34|0
1606902140000|2020-12-02 09:42:20|2621.39|2621.39|2620.97|2620.97|2621.39|2621.39|2620.97|2620.97|0
1606902150000|2020-12-02 09:42:30|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|2620.98|0
1606902160000|2020-12-02 09:42:40|2620.92|2620.92|2621.04|2621.04|2621.04|2621.04|2620.92|2620.92|0
1606902170000|2020-12-02 09:42:50|2621.1|2621.1|2621.73|2621.73|2621.73|2621.73|2621.01|2621.01|0
1606902180000|2020-12-02 09:43:00|2621.95|2621.95|2621.95|2621.95|2621.95|2621.95|2621.95|2621.95|0
1606902200000|2020-12-02 09:43:20|2621.89|2621.89|2621.6|2621.6|2621.89|2621.89|2621.6|2621.6|0
1606902210000|2020-12-02 09:43:30|2621.56|2621.56|2621.06|2621.06|2621.56|2621.56|2620.9|2620.9|0
1606902220000|2020-12-02 09:43:40|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|2620.95|0
1606902230000|2020-12-02 09:43:50|2620.91|2620.91|2620.91|2620.91|2620.91|2620.91|2620.91|2620.91|0
1606902240000|2020-12-02 09:44:00|2621.12|2621.12|2621.23|2621.23|2621.29|2621.29|2621.12|2621.12|0
1606902250000|2020-12-02 09:44:10|2621.07|2621.07|2620.9|2620.9|2621.07|2621.07|2620.9|2620.9|0
1606902270000|2020-12-02 09:44:30|2620.84|2620.84|2621.06|2621.06|2621.17|2621.17|2620.84|2620.84|0
1606902280000|2020-12-02 09:44:40|2621.11|2621.11|2621.13|2621.13|2621.13|2621.13|2620.97|2620.97|0
1606902290000|2020-12-02 09:44:50|2621.25|2621.25|2621.3|2621.3|2621.3|2621.3|2621.25|2621.25|0
1606902300000|2020-12-02 09:45:00|2621.64|2621.64|2622.23|2622.23|2622.23|2622.23|2621.64|2621.64|0
1606902310000|2020-12-02 09:45:10|2622.27|2622.27|2622.44|2622.44|2622.44|2622.44|2622.27|2622.27|0
1606902330000|2020-12-02 09:45:30|2622.27|2622.27|2621.88|2621.88|2622.27|2622.27|2621.88|2621.88|0
1606902340000|2020-12-02 09:45:40|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|2621.99|0
1606902350000|2020-12-02 09:45:50|2622.02|2622.02|2621.58|2621.58|2622.02|2622.02|2621.58|2621.58|0
1606902360000|2020-12-02 09:46:00|2621.52|2621.52|2622.36|2622.36|2622.36|2622.36|2621.41|2621.41|0
1606902370000|2020-12-02 09:46:10|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|0
1606902380000|2020-12-02 09:46:20|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|0
1606902390000|2020-12-02 09:46:30|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|0
1606902400000|2020-12-02 09:46:40|2622.23|2622.23|2621.77|2621.77|2622.34|2622.34|2621.77|2621.77|0
1606902410000|2020-12-02 09:46:50|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|0
1606902420000|2020-12-02 09:47:00|2622.27|2622.27|2622.91|2622.91|2622.91|2622.91|2622.27|2622.27|0
1606902430000|2020-12-02 09:47:10|2623.07|2623.07|2623.07|2623.07|2623.07|2623.07|2623.07|2623.07|0
1606902440000|2020-12-02 09:47:20|2623.08|2623.08|2623.08|2623.08|2623.08|2623.08|2623.08|2623.08|0
1606902450000|2020-12-02 09:47:30|2623.2|2623.2|2623.67|2623.67|2623.67|2623.67|2623.2|2623.2|0
1606902460000|2020-12-02 09:47:40|2623.71|2623.71|2624.14|2624.14|2624.14|2624.14|2623.71|2623.71|0
1606902470000|2020-12-02 09:47:50|2624.25|2624.25|2624.24|2624.24|2624.25|2624.25|2624.21|2624.21|0
1606902480000|2020-12-02 09:48:00|2624.41|2624.41|2624.52|2624.52|2624.52|2624.52|2624.41|2624.41|0
1606902490000|2020-12-02 09:48:10|2624.77|2624.77|2624.69|2624.69|2624.85|2624.85|2624.68|2624.68|0
1606902500000|2020-12-02 09:48:20|2624.85|2624.85|2625.04|2625.04|2625.04|2625.04|2624.85|2624.85|0
1606902510000|2020-12-02 09:48:30|2625.01|2625.01|2624.9|2624.9|2625.06|2625.06|2624.9|2624.9|0
1606902520000|2020-12-02 09:48:40|2624.78|2624.78|2624.81|2624.81|2624.9|2624.9|2624.78|2624.78|0
1606902530000|2020-12-02 09:48:50|2624.7|2624.7|2624.39|2624.39|2624.7|2624.7|2624.39|2624.39|0
1606902540000|2020-12-02 09:49:00|2624.22|2624.22|2624.05|2624.05|2624.22|2624.22|2624.05|2624.05|0
1606902550000|2020-12-02 09:49:10|2623.89|2623.89|2623.51|2623.51|2623.89|2623.89|2623.51|2623.51|0
1606902560000|2020-12-02 09:49:20|2623.44|2623.44|2623.27|2623.27|2623.44|2623.44|2623.27|2623.27|0
1606902570000|2020-12-02 09:49:30|2623.16|2623.16|2622.71|2622.71|2623.16|2623.16|2622.71|2622.71|0
1606902580000|2020-12-02 09:49:40|2622.88|2622.88|2622.98|2622.98|2623.15|2623.15|2622.88|2622.88|0
1606902590000|2020-12-02 09:49:50|2622.87|2622.87|2623.26|2623.26|2623.26|2623.26|2622.87|2622.87|0
1606902600000|2020-12-02 09:50:00|2623.43|2623.43|2623.09|2623.09|2623.59|2623.59|2623.09|2623.09|0
1606902610000|2020-12-02 09:50:10|2623.26|2623.26|2623.31|2623.31|2623.31|2623.31|2623.26|2623.26|0
1606902620000|2020-12-02 09:50:20|2623.47|2623.47|2623.9|2623.9|2623.9|2623.9|2623.47|2623.47|0
1606902630000|2020-12-02 09:50:30|2624.06|2624.06|2623.92|2623.92|2624.06|2624.06|2623.92|2623.92|0
1606902640000|2020-12-02 09:50:40|2624.25|2624.25|2624.21|2624.21|2624.25|2624.25|2624.09|2624.09|0
1606902660000|2020-12-02 09:51:00|2624.17|2624.17|2623.84|2623.84|2624.17|2624.17|2623.84|2623.84|0
1606902670000|2020-12-02 09:51:10|2623.63|2623.63|2623.77|2623.77|2623.78|2623.78|2623.61|2623.61|0
1606902680000|2020-12-02 09:51:20|2623.81|2623.81|2623.81|2623.81|2623.81|2623.81|2623.81|2623.81|0
1606902690000|2020-12-02 09:51:30|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|0
1606902710000|2020-12-02 09:51:50|2624.11|2624.11|2624.87|2624.87|2625.04|2625.04|2624.11|2624.11|0
1606902720000|2020-12-02 09:52:00|2625.04|2625.04|2625.09|2625.09|2625.09|2625.09|2625.04|2625.04|0
1606902740000|2020-12-02 09:52:20|2624.87|2624.87|2624.6|2624.6|2624.87|2624.87|2624.6|2624.6|0
1606902750000|2020-12-02 09:52:30|2624.77|2624.77|2624.61|2624.61|2624.77|2624.77|2624.61|2624.61|0
1606902760000|2020-12-02 09:52:40|2624.53|2624.53|2624.49|2624.49|2624.53|2624.53|2624.49|2624.49|0
1606902770000|2020-12-02 09:52:50|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|2624.32|0
1606902780000|2020-12-02 09:53:00|2624.38|2624.38|2624.57|2624.57|2624.57|2624.57|2624.38|2624.38|0
1606902790000|2020-12-02 09:53:10|2624.91|2624.91|2624.93|2624.93|2624.99|2624.99|2624.91|2624.91|0
1606902800000|2020-12-02 09:53:20|2624.82|2624.82|2624.82|2624.82|2624.82|2624.82|2624.82|2624.82|0
1606902810000|2020-12-02 09:53:30|2624.31|2624.31|2624.23|2624.23|2624.31|2624.31|2624.23|2624.23|0
1606902820000|2020-12-02 09:53:40|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|0
1606902840000|2020-12-02 09:54:00|2623.9|2623.9|2623.66|2623.66|2623.9|2623.9|2623.66|2623.66|0
1606902860000|2020-12-02 09:54:20|2624|2624|2624.59|2624.59|2624.88|2624.88|2624|2624|0
1606902870000|2020-12-02 09:54:30|2624.75|2624.75|2624.92|2624.92|2624.92|2624.92|2624.75|2624.75|0
1606902880000|2020-12-02 09:54:40|2624.75|2624.75|2624.91|2624.91|2624.91|2624.91|2624.75|2624.75|0
1606902890000|2020-12-02 09:54:50|2624.74|2624.74|2624.7|2624.7|2624.91|2624.91|2624.7|2624.7|0
1606902900000|2020-12-02 09:55:00|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|2624.53|0
1606902910000|2020-12-02 09:55:10|2624.47|2624.47|2624.47|2624.47|2624.47|2624.47|2624.47|2624.47|0
1606902920000|2020-12-02 09:55:20|2624.51|2624.51|2624.68|2624.68|2624.68|2624.68|2624.51|2624.51|0
1606902960000|2020-12-02 09:56:00|2624.56|2624.56|2624.51|2624.51|2624.56|2624.56|2624.51|2624.51|0
1606902970000|2020-12-02 09:56:10|2624.34|2624.34|2624.13|2624.13|2624.34|2624.34|2624.13|2624.13|0
1606902980000|2020-12-02 09:56:20|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|0
1606902990000|2020-12-02 09:56:30|2623.85|2623.85|2623.85|2623.85|2623.85|2623.85|2623.85|2623.85|0
1606903010000|2020-12-02 09:56:50|2623.74|2623.74|2624.23|2624.23|2624.23|2624.23|2623.74|2623.74|0
1606903040000|2020-12-02 09:57:20|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|2624.06|0
1606903050000|2020-12-02 09:57:30|2624.23|2624.23|2624.28|2624.28|2624.28|2624.28|2624.23|2624.23|0
1606903060000|2020-12-02 09:57:40|2624.23|2624.23|2624.79|2624.79|2624.79|2624.79|2624.23|2624.23|0
1606903080000|2020-12-02 09:58:00|2624.46|2624.46|2624.74|2624.74|2624.74|2624.74|2624.46|2624.46|0
1606903090000|2020-12-02 09:58:10|2624.96|2624.96|2625.01|2625.01|2625.01|2625.01|2624.96|2624.96|0
1606903100000|2020-12-02 09:58:20|2625.05|2625.05|2625.25|2625.25|2625.25|2625.25|2625.05|2625.05|0
1606903110000|2020-12-02 09:58:30|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|0
1606903120000|2020-12-02 09:58:40|2625.33|2625.33|2625.54|2625.54|2625.7|2625.7|2625.33|2625.33|0
1606903130000|2020-12-02 09:58:50|2625.55|2625.55|2624.61|2624.61|2625.55|2625.55|2624.61|2624.61|0
1606903140000|2020-12-02 09:59:00|2624.56|2624.56|2624.7|2624.7|2624.7|2624.7|2624.56|2624.56|0
1606903150000|2020-12-02 09:59:10|2624.67|2624.67|2624.67|2624.67|2624.67|2624.67|2624.67|2624.67|0
1606903160000|2020-12-02 09:59:20|2624.71|2624.71|2624.32|2624.32|2624.71|2624.71|2624.32|2624.32|0
1606903170000|2020-12-02 09:59:30|2624.28|2624.28|2624.06|2624.06|2624.28|2624.28|2624|2624|0
1606903180000|2020-12-02 09:59:40|2624.13|2624.13|2624.13|2624.13|2624.13|2624.13|2624.13|2624.13|0
1606903190000|2020-12-02 09:59:50|2623.97|2623.97|2624.12|2624.12|2624.17|2624.17|2623.97|2623.97|0
1606903200000|2020-12-02 10:00:00|2624.08|2624.08|2624.19|2624.19|2624.19|2624.19|2624.08|2624.08|0
1606903210000|2020-12-02 10:00:10|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|0
1606903220000|2020-12-02 10:00:20|2624.53|2624.53|2624.64|2624.64|2624.69|2624.69|2624.36|2624.36|0
1606903230000|2020-12-02 10:00:30|2624.75|2624.75|2625.25|2625.25|2625.25|2625.25|2624.69|2624.69|0
1606903240000|2020-12-02 10:00:40|2624.97|2624.97|2625.02|2625.02|2625.02|2625.02|2624.97|2624.97|0
1606903250000|2020-12-02 10:00:50|2624.97|2624.97|2625.02|2625.02|2625.02|2625.02|2624.97|2624.97|0
1606903260000|2020-12-02 10:01:00|2625.07|2625.07|2625.03|2625.03|2625.07|2625.07|2625.03|2625.03|0
1606903270000|2020-12-02 10:01:10|2624.99|2624.99|2625.01|2625.01|2625.01|2625.01|2624.97|2624.97|0
1606903280000|2020-12-02 10:01:20|2625.18|2625.18|2625.2|2625.2|2625.2|2625.2|2625.18|2625.18|0
1606903290000|2020-12-02 10:01:30|2625.03|2625.03|2624.87|2624.87|2625.03|2625.03|2624.87|2624.87|0
1606903310000|2020-12-02 10:01:50|2624.47|2624.47|2624.64|2624.64|2624.64|2624.64|2624.47|2624.47|0
1606903320000|2020-12-02 10:02:00|2624.81|2624.81|2625.46|2625.46|2625.46|2625.46|2624.81|2624.81|0
1606903330000|2020-12-02 10:02:10|2625.58|2625.58|2625.75|2625.75|2626.2|2626.2|2625.58|2625.58|0
1606903340000|2020-12-02 10:02:20|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|2625.71|0
1606903350000|2020-12-02 10:02:30|2625.37|2625.37|2625.61|2625.61|2625.62|2625.62|2625.37|2625.37|0
1606903360000|2020-12-02 10:02:40|2625.65|2625.65|2625.32|2625.32|2625.65|2625.65|2625.32|2625.32|0
1606903370000|2020-12-02 10:02:50|2625.28|2625.28|2625.24|2625.24|2625.28|2625.28|2625.06|2625.06|0
1606903380000|2020-12-02 10:03:00|2625.29|2625.29|2625.63|2625.63|2625.63|2625.63|2625.29|2625.29|0
1606903390000|2020-12-02 10:03:10|2625.13|2625.13|2625.24|2625.24|2625.29|2625.29|2625.07|2625.07|0
1606903410000|2020-12-02 10:03:30|2625.36|2625.36|2625.31|2625.31|2625.36|2625.36|2625.31|2625.31|0
1606903420000|2020-12-02 10:03:40|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|2625.25|0
1606903430000|2020-12-02 10:03:50|2625.31|2625.31|2625.74|2625.74|2625.79|2625.79|2625.31|2625.31|0
1606903440000|2020-12-02 10:04:00|2625.85|2625.85|2625.81|2625.81|2625.85|2625.85|2625.81|2625.81|0
1606903450000|2020-12-02 10:04:10|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|0
1606903470000|2020-12-02 10:04:30|2625.37|2625.37|2625.14|2625.14|2625.37|2625.37|2625.14|2625.14|0
1606903490000|2020-12-02 10:04:50|2625.1|2625.1|2625.04|2625.04|2625.26|2625.26|2625.04|2625.04|0
1606903500000|2020-12-02 10:05:00|2624.93|2624.93|2624.77|2624.77|2624.93|2624.93|2624.77|2624.77|0
1606903510000|2020-12-02 10:05:10|2624.62|2624.62|2624.62|2624.62|2624.73|2624.73|2624.51|2624.51|0
1606903520000|2020-12-02 10:05:20|2624.45|2624.45|2623.86|2623.86|2624.45|2624.45|2623.63|2623.63|0
1606903540000|2020-12-02 10:05:40|2623.53|2623.53|2623.62|2623.62|2623.66|2623.66|2623.36|2623.36|0
1606903550000|2020-12-02 10:05:50|2623.73|2623.73|2623.65|2623.65|2623.73|2623.73|2623.65|2623.65|0
1606903560000|2020-12-02 10:06:00|2623.76|2623.76|2623.82|2623.82|2623.88|2623.88|2623.76|2623.76|0
1606903570000|2020-12-02 10:06:10|2623.65|2623.65|2623.65|2623.65|2623.65|2623.65|2623.65|2623.65|0
1606903590000|2020-12-02 10:06:30|2623.57|2623.57|2623.61|2623.61|2623.61|2623.61|2623.57|2623.57|0
1606903610000|2020-12-02 10:06:50|2623.66|2623.66|2624.28|2624.28|2624.28|2624.28|2623.66|2623.66|0
1606903620000|2020-12-02 10:07:00|2624.33|2624.33|2624.33|2624.33|2624.33|2624.33|2624.33|2624.33|0
1606903630000|2020-12-02 10:07:10|2624.44|2624.44|2624.44|2624.44|2624.44|2624.44|2624.44|2624.44|0
1606903640000|2020-12-02 10:07:20|2624.52|2624.52|2624.02|2624.02|2624.52|2624.52|2624.02|2624.02|0
1606903650000|2020-12-02 10:07:30|2624.08|2624.08|2624.16|2624.16|2624.16|2624.16|2624.08|2624.08|0
1606903660000|2020-12-02 10:07:40|2624.5|2624.5|2624.66|2624.66|2624.66|2624.66|2624.5|2624.5|0
1606903670000|2020-12-02 10:07:50|2624.72|2624.72|2625.06|2625.06|2625.06|2625.06|2624.72|2624.72|0
1606903680000|2020-12-02 10:08:00|2625.12|2625.12|2624.34|2624.34|2625.12|2625.12|2624.34|2624.34|0
1606903690000|2020-12-02 10:08:10|2624.15|2624.15|2623.92|2623.92|2624.15|2624.15|2623.92|2623.92|0
1606903700000|2020-12-02 10:08:20|2623.81|2623.81|2623.82|2623.82|2623.82|2623.82|2623.77|2623.77|0
1606903710000|2020-12-02 10:08:30|2623.78|2623.78|2623.7|2623.7|2623.78|2623.78|2623.7|2623.7|0
1606903720000|2020-12-02 10:08:40|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|0
1606903730000|2020-12-02 10:08:50|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|2624.28|0
1606903740000|2020-12-02 10:09:00|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|2623.78|0
1606903760000|2020-12-02 10:09:20|2623.74|2623.74|2623.81|2623.81|2623.81|2623.81|2623.7|2623.7|0
1606903770000|2020-12-02 10:09:30|2623.64|2623.64|2623.64|2623.64|2623.64|2623.64|2623.64|2623.64|0
1606903780000|2020-12-02 10:09:40|2623.36|2623.36|2623.46|2623.46|2623.75|2623.75|2623.36|2623.36|0
1606903790000|2020-12-02 10:09:50|2623.44|2623.44|2623.39|2623.39|2623.44|2623.44|2623.39|2623.39|0
1606903800000|2020-12-02 10:10:00|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|2623.56|0
1606903810000|2020-12-02 10:10:10|2623.35|2623.35|2623.35|2623.35|2623.35|2623.35|2623.35|2623.35|0
1606903820000|2020-12-02 10:10:20|2623.31|2623.31|2623.03|2623.03|2623.31|2623.31|2623.03|2623.03|0
1606903830000|2020-12-02 10:10:30|2623.08|2623.08|2622.82|2622.82|2623.08|2623.08|2622.82|2622.82|0
1606903840000|2020-12-02 10:10:40|2622.79|2622.79|2622.8|2622.8|2622.8|2622.8|2622.79|2622.79|0
1606903850000|2020-12-02 10:10:50|2622.84|2622.84|2623.1|2623.1|2623.1|2623.1|2622.84|2622.84|0
1606903860000|2020-12-02 10:11:00|2623.22|2623.22|2623.27|2623.27|2623.27|2623.27|2623.22|2623.22|0
1606903880000|2020-12-02 10:11:20|2623.31|2623.31|2622.99|2622.99|2623.31|2623.31|2622.99|2622.99|0
1606903900000|2020-12-02 10:11:40|2623.04|2623.04|2622.96|2622.96|2623.04|2623.04|2622.96|2622.96|0
1606903920000|2020-12-02 10:12:00|2623.13|2623.13|2623.33|2623.33|2623.33|2623.33|2623.13|2623.13|0
1606903940000|2020-12-02 10:12:20|2623.42|2623.42|2623.46|2623.46|2623.46|2623.46|2623.42|2623.42|0
1606903960000|2020-12-02 10:12:40|2623.76|2623.76|2623.93|2623.93|2623.93|2623.93|2623.76|2623.76|0
1606903970000|2020-12-02 10:12:50|2623.77|2623.77|2623.69|2623.69|2623.77|2623.77|2623.69|2623.69|0
1606903980000|2020-12-02 10:13:00|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|2623.71|0
1606903990000|2020-12-02 10:13:10|2623.77|2623.77|2623.77|2623.77|2623.77|2623.77|2623.77|2623.77|0
1606904020000|2020-12-02 10:13:40|2623.81|2623.81|2624.04|2624.04|2624.1|2624.1|2623.81|2623.81|0
1606904030000|2020-12-02 10:13:50|2624.61|2624.61|2625.34|2625.34|2625.34|2625.34|2624.61|2624.61|0
1606904040000|2020-12-02 10:14:00|2625.4|2625.4|2625.74|2625.74|2625.74|2625.74|2625.4|2625.4|0
1606904050000|2020-12-02 10:14:10|2625.69|2625.69|2625.71|2625.71|2625.82|2625.82|2625.65|2625.65|0
1606904060000|2020-12-02 10:14:20|2625.87|2625.87|2625.68|2625.68|2625.87|2625.87|2625.68|2625.68|0
1606904070000|2020-12-02 10:14:30|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|0
1606904080000|2020-12-02 10:14:40|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|2625.78|0
1606904090000|2020-12-02 10:14:50|2625.66|2625.66|2625.55|2625.55|2625.66|2625.66|2625.55|2625.55|0
1606904110000|2020-12-02 10:15:10|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|2625.27|0
1606904120000|2020-12-02 10:15:20|2625.1|2625.1|2625.48|2625.48|2625.48|2625.48|2625.1|2625.1|0
1606904130000|2020-12-02 10:15:30|2625.5|2625.5|2625.46|2625.46|2625.5|2625.5|2625.46|2625.46|0
1606904150000|2020-12-02 10:15:50|2625.47|2625.47|2625.79|2625.79|2625.79|2625.79|2625.47|2625.47|0
1606904160000|2020-12-02 10:16:00|2625.74|2625.74|2625.41|2625.41|2625.74|2625.74|2625.41|2625.41|0
1606904170000|2020-12-02 10:16:10|2625.36|2625.36|2625.42|2625.42|2625.42|2625.42|2625.04|2625.04|0
1606904180000|2020-12-02 10:16:20|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|2625.3|0
1606904190000|2020-12-02 10:16:30|2625.25|2625.25|2625.26|2625.26|2625.26|2625.26|2625.25|2625.25|0
1606904200000|2020-12-02 10:16:40|2625.19|2625.19|2625.23|2625.23|2625.23|2625.23|2625.19|2625.19|0
1606904210000|2020-12-02 10:16:50|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|2625.03|0
1606904220000|2020-12-02 10:17:00|2625.08|2625.08|2625.08|2625.08|2625.08|2625.08|2625.08|2625.08|0
1606904230000|2020-12-02 10:17:10|2624.99|2624.99|2624.77|2624.77|2624.99|2624.99|2624.77|2624.77|0
1606904240000|2020-12-02 10:17:20|2624.64|2624.64|2624.64|2624.64|2624.64|2624.64|2624.64|2624.64|0
1606904250000|2020-12-02 10:17:30|2624.7|2624.7|2624.89|2624.89|2624.89|2624.89|2624.7|2624.7|0
1606904260000|2020-12-02 10:17:40|2624.72|2624.72|2624.89|2624.89|2624.89|2624.89|2624.72|2624.72|0
1606904280000|2020-12-02 10:18:00|2624.78|2624.78|2624.2|2624.2|2624.78|2624.78|2624.2|2624.2|0
1606904290000|2020-12-02 10:18:10|2623.98|2623.98|2623.27|2623.27|2623.98|2623.98|2623.27|2623.27|0
1606904300000|2020-12-02 10:18:20|2622.77|2622.77|2621.57|2621.57|2622.77|2622.77|2621.57|2621.57|0
1606904310000|2020-12-02 10:18:30|2621.46|2621.46|2621.4|2621.4|2621.46|2621.46|2621.4|2621.4|0
1606904320000|2020-12-02 10:18:40|2621.32|2621.32|2621.41|2621.41|2621.41|2621.41|2621.32|2621.32|0
1606904330000|2020-12-02 10:18:50|2621.08|2621.08|2621.08|2621.08|2621.08|2621.08|2621.08|2621.08|0
1606904340000|2020-12-02 10:19:00|2620.75|2620.75|2620.48|2620.48|2620.77|2620.77|2620.48|2620.48|0
1606904350000|2020-12-02 10:19:10|2620.37|2620.37|2620.11|2620.11|2620.37|2620.37|2620.11|2620.11|0
1606904360000|2020-12-02 10:19:20|2620.08|2620.08|2620.08|2620.08|2620.08|2620.08|2620.08|2620.08|0
1606904380000|2020-12-02 10:19:40|2619.74|2619.74|2620.29|2620.29|2620.29|2620.29|2619.74|2619.74|0
1606904390000|2020-12-02 10:19:50|2619.95|2619.95|2619.71|2619.71|2619.95|2619.95|2619.71|2619.71|0
1606904400000|2020-12-02 10:20:00|2619.65|2619.65|2619.28|2619.28|2619.65|2619.65|2619.27|2619.27|0
1606904410000|2020-12-02 10:20:10|2619.2|2619.2|2618.32|2618.32|2619.2|2619.2|2618.32|2618.32|0
1606904420000|2020-12-02 10:20:20|2618.16|2618.16|2617.94|2617.94|2618.16|2618.16|2617.93|2617.93|0
1606904430000|2020-12-02 10:20:30|2617.82|2617.82|2617.45|2617.45|2617.82|2617.82|2617.45|2617.45|0
1606904440000|2020-12-02 10:20:40|2617.41|2617.41|2616.6|2616.6|2617.41|2617.41|2616.6|2616.6|0
1606904450000|2020-12-02 10:20:50|2616.38|2616.38|2616.45|2616.45|2616.49|2616.49|2616.38|2616.38|0
1606904460000|2020-12-02 10:21:00|2616.51|2616.51|2616.51|2616.51|2616.51|2616.51|2616.51|2616.51|0
1606904470000|2020-12-02 10:21:10|2616.34|2616.34|2615.38|2615.38|2616.39|2616.39|2615.38|2615.38|0
1606904480000|2020-12-02 10:21:20|2615.05|2615.05|2614.94|2614.94|2615.05|2615.05|2614.88|2614.88|0
1606904490000|2020-12-02 10:21:30|2614.9|2614.9|2614.74|2614.74|2615.07|2615.07|2614.74|2614.74|0
1606904500000|2020-12-02 10:21:40|2614.57|2614.57|2614.97|2614.97|2614.97|2614.97|2614.57|2614.57|0
1606904510000|2020-12-02 10:21:50|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|0
1606904520000|2020-12-02 10:22:00|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|0
1606904550000|2020-12-02 10:22:30|2616.17|2616.17|2616.29|2616.29|2616.46|2616.46|2616.17|2616.17|0
1606904560000|2020-12-02 10:22:40|2616.46|2616.46|2616.79|2616.79|2616.79|2616.79|2616.46|2616.46|0
1606904570000|2020-12-02 10:22:50|2616.46|2616.46|2616.7|2616.7|2616.7|2616.7|2616.46|2616.46|0
1606904580000|2020-12-02 10:23:00|2616.86|2616.86|2616.94|2616.94|2617.15|2617.15|2616.86|2616.86|0
1606904590000|2020-12-02 10:23:10|2616.77|2616.77|2616.63|2616.63|2616.93|2616.93|2616.63|2616.63|0
1606904610000|2020-12-02 10:23:30|2616.3|2616.3|2616.43|2616.43|2616.43|2616.43|2616.1|2616.1|0
1606904620000|2020-12-02 10:23:40|2616.32|2616.32|2616.26|2616.26|2616.32|2616.32|2616.26|2616.26|0
1606904630000|2020-12-02 10:23:50|2616.43|2616.43|2616.15|2616.15|2616.43|2616.43|2616.15|2616.15|0
1606904640000|2020-12-02 10:24:00|2615.92|2615.92|2614.42|2614.42|2615.92|2615.92|2614.42|2614.42|0
1606904650000|2020-12-02 10:24:10|2614.36|2614.36|2614.38|2614.38|2614.42|2614.42|2614.08|2614.08|0
1606904660000|2020-12-02 10:24:20|2614.44|2614.44|2614.6|2614.6|2614.6|2614.6|2614.44|2614.44|0
1606904670000|2020-12-02 10:24:30|2614.55|2614.55|2614.71|2614.71|2614.71|2614.71|2614.55|2614.55|0
1606904680000|2020-12-02 10:24:40|2614.22|2614.22|2614.05|2614.05|2614.22|2614.22|2614.05|2614.05|0
1606904690000|2020-12-02 10:24:50|2613.88|2613.88|2614.01|2614.01|2614.05|2614.05|2613.88|2613.88|0
1606904700000|2020-12-02 10:25:00|2613.95|2613.95|2613.67|2613.67|2613.95|2613.95|2613.67|2613.67|0
1606904720000|2020-12-02 10:25:20|2613.38|2613.38|2613.74|2613.74|2613.74|2613.74|2613.38|2613.38|0
1606904730000|2020-12-02 10:25:30|2613.77|2613.77|2613.89|2613.89|2613.89|2613.89|2613.77|2613.77|0
1606904740000|2020-12-02 10:25:40|2613.94|2613.94|2613.36|2613.36|2613.94|2613.94|2613.36|2613.36|0
1606904750000|2020-12-02 10:25:50|2613.47|2613.47|2613.64|2613.64|2613.64|2613.64|2613.47|2613.47|0
1606904760000|2020-12-02 10:26:00|2613.65|2613.65|2613.2|2613.2|2613.65|2613.65|2613.2|2613.2|0
1606904770000|2020-12-02 10:26:10|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|2613.25|0
1606904780000|2020-12-02 10:26:20|2613.28|2613.28|2613.17|2613.17|2613.28|2613.28|2613.17|2613.17|0
1606904810000|2020-12-02 10:26:50|2613.21|2613.21|2613.13|2613.13|2613.21|2613.21|2613.13|2613.13|0
1606904820000|2020-12-02 10:27:00|2613.18|2613.18|2613.2|2613.2|2613.2|2613.2|2613.13|2613.13|0
1606904830000|2020-12-02 10:27:10|2613.26|2613.26|2613.22|2613.22|2613.26|2613.26|2613.05|2613.05|0
1606904840000|2020-12-02 10:27:20|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|0
1606904880000|2020-12-02 10:28:00|2613.11|2613.11|2613.28|2613.28|2613.28|2613.28|2613.11|2613.11|0
1606904890000|2020-12-02 10:28:10|2613.44|2613.44|2613.56|2613.56|2613.56|2613.56|2613.44|2613.44|0
1606904900000|2020-12-02 10:28:20|2613.79|2613.79|2614.62|2614.62|2614.62|2614.62|2613.79|2613.79|0
1606904910000|2020-12-02 10:28:30|2614.45|2614.45|2614.7|2614.7|2614.98|2614.98|2614.45|2614.45|0
1606904920000|2020-12-02 10:28:40|2614.64|2614.64|2614.7|2614.7|2614.7|2614.7|2614.64|2614.64|0
1606904930000|2020-12-02 10:28:50|2614.66|2614.66|2614.52|2614.52|2614.66|2614.66|2614.52|2614.52|0
1606904940000|2020-12-02 10:29:00|2614.35|2614.35|2613.4|2613.4|2614.35|2614.35|2613.4|2613.4|0
1606904950000|2020-12-02 10:29:10|2613.56|2613.56|2613.33|2613.33|2613.56|2613.56|2613.33|2613.33|0
1606904970000|2020-12-02 10:29:30|2613.16|2613.16|2613.02|2613.02|2613.16|2613.16|2613.02|2613.02|0
1606904990000|2020-12-02 10:29:50|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|2612.69|0
1606905000000|2020-12-02 10:30:00|2612.68|2612.68|2612.76|2612.76|2612.76|2612.76|2612.34|2612.34|0
1606905010000|2020-12-02 10:30:10|2612.82|2612.82|2613.32|2613.32|2613.32|2613.32|2612.82|2612.82|0
1606905020000|2020-12-02 10:30:20|2613.35|2613.35|2613.78|2613.78|2613.78|2613.78|2613.35|2613.35|0
1606905030000|2020-12-02 10:30:30|2613.73|2613.73|2613.78|2613.78|2613.78|2613.78|2613.73|2613.73|0
1606905040000|2020-12-02 10:30:40|2613.44|2613.44|2613.44|2613.44|2613.44|2613.44|2613.44|2613.44|0
1606905050000|2020-12-02 10:30:50|2613.5|2613.5|2613.34|2613.34|2613.5|2613.5|2613.34|2613.34|0
1606905060000|2020-12-02 10:31:00|2613.53|2613.53|2613.07|2613.07|2613.53|2613.53|2612.9|2612.9|0
1606905070000|2020-12-02 10:31:10|2612.9|2612.9|2612.9|2612.9|2612.9|2612.9|2612.57|2612.57|0
1606905080000|2020-12-02 10:31:20|2612.96|2612.96|2613.33|2613.33|2613.33|2613.33|2612.96|2612.96|0
1606905090000|2020-12-02 10:31:30|2613.37|2613.37|2613.48|2613.48|2613.48|2613.48|2613.37|2613.37|0
1606905100000|2020-12-02 10:31:40|2613.65|2613.65|2613.01|2613.01|2613.81|2613.81|2613.01|2613.01|0
1606905110000|2020-12-02 10:31:50|2612.96|2612.96|2612.87|2612.87|2613.15|2613.15|2612.87|2612.87|0
1606905120000|2020-12-02 10:32:00|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|0
1606905130000|2020-12-02 10:32:10|2611.92|2611.92|2611.92|2611.92|2612.25|2612.25|2611.75|2611.75|0
1606905160000|2020-12-02 10:32:40|2611.83|2611.83|2611.8|2611.8|2611.88|2611.88|2611.8|2611.8|0
1606905170000|2020-12-02 10:32:50|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1606905180000|2020-12-02 10:33:00|2611.29|2611.29|2610.98|2610.98|2611.29|2611.29|2610.96|2610.96|0
1606905190000|2020-12-02 10:33:10|2610.81|2610.81|2610.27|2610.27|2610.81|2610.81|2610.27|2610.27|0
1606905200000|2020-12-02 10:33:20|2610.44|2610.44|2610.58|2610.58|2610.58|2610.58|2610.22|2610.22|0
1606905210000|2020-12-02 10:33:30|2610.52|2610.52|2610.31|2610.31|2610.52|2610.52|2610.31|2610.31|0
1606905220000|2020-12-02 10:33:40|2610.48|2610.48|2610.48|2610.48|2610.48|2610.48|2610.48|2610.48|0
1606905230000|2020-12-02 10:33:50|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|0
1606905240000|2020-12-02 10:34:00|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|2610.38|0
1606905250000|2020-12-02 10:34:10|2610.27|2610.27|2610.6|2610.6|2610.6|2610.6|2610.27|2610.27|0
1606905260000|2020-12-02 10:34:20|2610.43|2610.43|2610.03|2610.03|2610.43|2610.43|2610.03|2610.03|0
1606905270000|2020-12-02 10:34:30|2609.99|2609.99|2609.77|2609.77|2610.11|2610.11|2609.77|2609.77|0
1606905280000|2020-12-02 10:34:40|2609.74|2609.74|2609.26|2609.26|2609.74|2609.74|2609.26|2609.26|0
1606905290000|2020-12-02 10:34:50|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|0
1606905300000|2020-12-02 10:35:00|2609.19|2609.19|2609.26|2609.26|2609.26|2609.26|2609.17|2609.17|0
1606905320000|2020-12-02 10:35:20|2609.15|2609.15|2608.5|2608.5|2609.15|2609.15|2608.5|2608.5|0
1606905330000|2020-12-02 10:35:30|2608.46|2608.46|2608.69|2608.69|2608.69|2608.69|2608.46|2608.46|0
1606905340000|2020-12-02 10:35:40|2608.8|2608.8|2608.97|2608.97|2608.97|2608.97|2608.8|2608.8|0
1606905350000|2020-12-02 10:35:50|2608.91|2608.91|2609.08|2609.08|2609.08|2609.08|2608.91|2608.91|0
1606905370000|2020-12-02 10:36:10|2609.25|2609.25|2609.02|2609.02|2609.3|2609.3|2609.02|2609.02|0
1606905380000|2020-12-02 10:36:20|2608.99|2608.99|2608.55|2608.55|2609.06|2609.06|2608.55|2608.55|0
1606905390000|2020-12-02 10:36:30|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|2608.49|0
1606905400000|2020-12-02 10:36:40|2608.45|2608.45|2608.28|2608.28|2608.45|2608.45|2608.28|2608.28|0
1606905410000|2020-12-02 10:36:50|2608.24|2608.24|2608.28|2608.28|2608.28|2608.28|2608.24|2608.24|0
1606905420000|2020-12-02 10:37:00|2608.45|2608.45|2608.58|2608.58|2608.62|2608.62|2608.45|2608.45|0
1606905430000|2020-12-02 10:37:10|2608.46|2608.46|2608.24|2608.24|2608.46|2608.46|2608.24|2608.24|0
1606905450000|2020-12-02 10:37:30|2608.07|2608.07|2608.57|2608.57|2608.57|2608.57|2608.07|2608.07|0
1606905460000|2020-12-02 10:37:40|2608.59|2608.59|2608.56|2608.56|2608.67|2608.67|2608.56|2608.56|0
1606905470000|2020-12-02 10:37:50|2608.62|2608.62|2608.54|2608.54|2608.62|2608.62|2608.45|2608.45|0
1606905480000|2020-12-02 10:38:00|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|2608.6|0
1606905490000|2020-12-02 10:38:10|2608.71|2608.71|2608.67|2608.67|2608.77|2608.77|2608.66|2608.66|0
1606905500000|2020-12-02 10:38:20|2608.61|2608.61|2609.73|2609.73|2609.73|2609.73|2608.61|2608.61|0
1606905510000|2020-12-02 10:38:30|2609.8|2609.8|2609.74|2609.74|2609.8|2609.8|2609.58|2609.58|0
1606905520000|2020-12-02 10:38:40|2609.87|2609.87|2609.92|2609.92|2609.92|2609.92|2609.87|2609.87|0
1606905540000|2020-12-02 10:39:00|2609.98|2609.98|2610.43|2610.43|2610.43|2610.43|2609.98|2609.98|0
1606905550000|2020-12-02 10:39:10|2610.59|2610.59|2610.09|2610.09|2610.59|2610.59|2610.09|2610.09|0
1606905560000|2020-12-02 10:39:20|2610.08|2610.08|2610.02|2610.02|2610.08|2610.08|2609.96|2609.96|0
1606905570000|2020-12-02 10:39:30|2610.09|2610.09|2609.92|2609.92|2610.09|2610.09|2609.92|2609.92|0
1606905580000|2020-12-02 10:39:40|2609.97|2609.97|2609.97|2609.97|2609.97|2609.97|2609.97|2609.97|0
1606905590000|2020-12-02 10:39:50|2609.95|2609.95|2610.03|2610.03|2610.03|2610.03|2609.95|2609.95|0
1606905600000|2020-12-02 10:40:00|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|2609.8|0
1606905610000|2020-12-02 10:40:10|2609.86|2609.86|2608.91|2608.91|2609.86|2609.86|2608.91|2608.91|0
1606905620000|2020-12-02 10:40:20|2608.66|2608.66|2608.49|2608.49|2608.66|2608.66|2608.26|2608.26|0
1606905630000|2020-12-02 10:40:30|2608.65|2608.65|2608.55|2608.55|2608.88|2608.88|2608.55|2608.55|0
1606905640000|2020-12-02 10:40:40|2608.59|2608.59|2608.28|2608.28|2608.59|2608.59|2608.28|2608.28|0
1606905650000|2020-12-02 10:40:50|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|2608.3|0
1606905660000|2020-12-02 10:41:00|2608.25|2608.25|2607.59|2607.59|2608.42|2608.42|2607.59|2607.59|0
1606905670000|2020-12-02 10:41:10|2607.56|2607.56|2607.32|2607.32|2607.95|2607.95|2607.28|2607.28|0
1606905680000|2020-12-02 10:41:20|2607.43|2607.43|2607.54|2607.54|2607.88|2607.88|2607.43|2607.43|0
1606905690000|2020-12-02 10:41:30|2607.38|2607.38|2607.55|2607.55|2607.55|2607.55|2607.38|2607.38|0
1606905710000|2020-12-02 10:41:50|2607.72|2607.72|2607.88|2607.88|2607.88|2607.88|2607.67|2607.67|0
1606905720000|2020-12-02 10:42:00|2607.89|2607.89|2607.93|2607.93|2607.93|2607.93|2607.89|2607.89|0
1606905730000|2020-12-02 10:42:10|2607.94|2607.94|2607.95|2607.95|2607.95|2607.95|2607.94|2607.94|0
1606905740000|2020-12-02 10:42:20|2607.91|2607.91|2608.31|2608.31|2608.32|2608.32|2607.91|2607.91|0
1606905750000|2020-12-02 10:42:30|2608.47|2608.47|2608.86|2608.86|2608.86|2608.86|2608.47|2608.47|0
1606905760000|2020-12-02 10:42:40|2608.8|2608.8|2608.97|2608.97|2608.97|2608.97|2608.8|2608.8|0
1606905770000|2020-12-02 10:42:50|2609.04|2609.04|2608.73|2608.73|2609.04|2609.04|2608.73|2608.73|0
1606905780000|2020-12-02 10:43:00|2608.84|2608.84|2609.12|2609.12|2609.12|2609.12|2608.84|2608.84|0
1606905790000|2020-12-02 10:43:10|2609.25|2609.25|2609.74|2609.74|2609.74|2609.74|2609.25|2609.25|0
1606905800000|2020-12-02 10:43:20|2609.82|2609.82|2610.49|2610.49|2610.49|2610.49|2609.82|2609.82|0
1606905810000|2020-12-02 10:43:30|2610.43|2610.43|2610.55|2610.55|2610.55|2610.55|2610.43|2610.43|0
1606905820000|2020-12-02 10:43:40|2610.66|2610.66|2610.58|2610.58|2610.66|2610.66|2610.58|2610.58|0
1606905830000|2020-12-02 10:43:50|2610.54|2610.54|2610.61|2610.61|2610.71|2610.71|2610.54|2610.54|0
1606905840000|2020-12-02 10:44:00|2610.66|2610.66|2610.27|2610.27|2610.66|2610.66|2610.27|2610.27|0
1606905850000|2020-12-02 10:44:10|2610.11|2610.11|2609.94|2609.94|2610.11|2610.11|2609.94|2609.94|0
1606905870000|2020-12-02 10:44:30|2609.9|2609.9|2609.84|2609.84|2609.9|2609.9|2609.84|2609.84|0
1606905880000|2020-12-02 10:44:40|2609.9|2609.9|2610.11|2610.11|2610.11|2610.11|2609.9|2609.9|0
1606905890000|2020-12-02 10:44:50|2610|2610|2610|2610|2610.05|2610.05|2610|2610|0
1606905900000|2020-12-02 10:45:00|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|2609.95|0
1606905910000|2020-12-02 10:45:10|2609.84|2609.84|2609.67|2609.67|2609.84|2609.84|2609.67|2609.67|0
1606905920000|2020-12-02 10:45:20|2609.72|2609.72|2609.49|2609.49|2609.72|2609.72|2609.49|2609.49|0
1606905930000|2020-12-02 10:45:30|2609.43|2609.43|2609.55|2609.55|2609.6|2609.6|2609.43|2609.43|0
1606905950000|2020-12-02 10:45:50|2609.21|2609.21|2608.88|2608.88|2609.21|2609.21|2608.88|2608.88|0
1606905960000|2020-12-02 10:46:00|2608.72|2608.72|2608.59|2608.59|2608.72|2608.72|2608.59|2608.59|0
1606905970000|2020-12-02 10:46:10|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1606905980000|2020-12-02 10:46:20|2608.33|2608.33|2608.29|2608.29|2608.33|2608.33|2608.29|2608.29|0
1606905990000|2020-12-02 10:46:30|2608.12|2608.12|2607.78|2607.78|2608.12|2608.12|2607.62|2607.62|0
1606906000000|2020-12-02 10:46:40|2607.95|2607.95|2608.12|2608.12|2608.12|2608.12|2607.95|2607.95|0
1606906010000|2020-12-02 10:46:50|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|2608.08|0
1606906020000|2020-12-02 10:47:00|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|2608.25|0
1606906030000|2020-12-02 10:47:10|2608.21|2608.21|2608.18|2608.18|2608.21|2608.21|2608.18|2608.18|0
1606906050000|2020-12-02 10:47:30|2607.84|2607.84|2607.78|2607.78|2607.84|2607.84|2607.78|2607.78|0
1606906090000|2020-12-02 10:48:10|2608.11|2608.11|2608.45|2608.45|2608.45|2608.45|2608.11|2608.11|0
1606906100000|2020-12-02 10:48:20|2608.39|2608.39|2608.72|2608.72|2608.72|2608.72|2608.39|2608.39|0
1606906110000|2020-12-02 10:48:30|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|2608.89|0
1606906120000|2020-12-02 10:48:40|2609.39|2609.39|2611.14|2611.14|2611.14|2611.14|2609.39|2609.39|0
1606906130000|2020-12-02 10:48:50|2611.26|2611.26|2612.08|2612.08|2612.48|2612.48|2611.26|2611.26|0
1606906140000|2020-12-02 10:49:00|2611.97|2611.97|2612.53|2612.53|2612.53|2612.53|2611.97|2611.97|0
1606906150000|2020-12-02 10:49:10|2612.7|2612.7|2612.75|2612.75|2612.75|2612.75|2612.7|2612.7|0
1606906160000|2020-12-02 10:49:20|2612.58|2612.58|2612.91|2612.91|2612.91|2612.91|2612.58|2612.58|0
1606906170000|2020-12-02 10:49:30|2613.24|2613.24|2613.4|2613.4|2613.4|2613.4|2613.24|2613.24|0
1606906180000|2020-12-02 10:49:40|2613.73|2613.73|2613.9|2613.9|2613.9|2613.9|2613.73|2613.73|0
1606906200000|2020-12-02 10:50:00|2613.94|2613.94|2614.54|2614.54|2614.76|2614.76|2613.94|2613.94|0
1606906210000|2020-12-02 10:50:10|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|2614.58|0
1606906220000|2020-12-02 10:50:20|2614.1|2614.1|2613.85|2613.85|2614.1|2614.1|2613.68|2613.68|0
1606906240000|2020-12-02 10:50:40|2613.96|2613.96|2614.64|2614.64|2614.64|2614.64|2613.96|2613.96|0
1606906250000|2020-12-02 10:50:50|2614.98|2614.98|2615.34|2615.34|2615.34|2615.34|2614.98|2614.98|0
1606906260000|2020-12-02 10:51:00|2615.41|2615.41|2615.31|2615.31|2615.51|2615.51|2615.3|2615.3|0
1606906270000|2020-12-02 10:51:10|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|2615.25|0
1606906280000|2020-12-02 10:51:20|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|0
1606906290000|2020-12-02 10:51:30|2615.35|2615.35|2614.82|2614.82|2615.35|2615.35|2614.82|2614.82|0
1606906300000|2020-12-02 10:51:40|2614.59|2614.59|2614.02|2614.02|2614.59|2614.59|2614.02|2614.02|0
1606906320000|2020-12-02 10:52:00|2613.98|2613.98|2613.98|2613.98|2613.98|2613.98|2613.98|2613.98|0
1606906330000|2020-12-02 10:52:10|2614.15|2614.15|2614.63|2614.63|2614.8|2614.8|2614.15|2614.15|0
1606906370000|2020-12-02 10:52:50|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|0
1606906380000|2020-12-02 10:53:00|2614.63|2614.63|2614.8|2614.8|2614.97|2614.97|2614.63|2614.63|0
1606906390000|2020-12-02 10:53:10|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|0
1606906400000|2020-12-02 10:53:20|2614.76|2614.76|2614.76|2614.76|2614.76|2614.76|2614.76|2614.76|0
1606906410000|2020-12-02 10:53:30|2614.82|2614.82|2615.15|2615.15|2615.15|2615.15|2614.81|2614.81|0
1606906420000|2020-12-02 10:53:40|2615.04|2615.04|2615.61|2615.61|2615.78|2615.78|2615.04|2615.04|0
1606906430000|2020-12-02 10:53:50|2615.65|2615.65|2615.7|2615.7|2615.7|2615.7|2615.65|2615.65|0
1606906440000|2020-12-02 10:54:00|2615.87|2615.87|2616.3|2616.3|2616.3|2616.3|2615.87|2615.87|0
1606906450000|2020-12-02 10:54:10|2616.14|2616.14|2616.14|2616.14|2616.14|2616.14|2616.14|2616.14|0
1606906460000|2020-12-02 10:54:20|2616.36|2616.36|2616.54|2616.54|2616.54|2616.54|2616.36|2616.36|0
1606906470000|2020-12-02 10:54:30|2616.42|2616.42|2616.42|2616.42|2616.42|2616.42|2616.42|2616.42|0
1606906480000|2020-12-02 10:54:40|2616.46|2616.46|2616.3|2616.3|2616.46|2616.46|2616.3|2616.3|0
1606906490000|2020-12-02 10:54:50|2616.18|2616.18|2616.07|2616.07|2616.18|2616.18|2616.07|2616.07|0
1606906500000|2020-12-02 10:55:00|2616.03|2616.03|2616.65|2616.65|2616.68|2616.68|2615.86|2615.86|0
1606906520000|2020-12-02 10:55:20|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|0
1606906530000|2020-12-02 10:55:30|2616.65|2616.65|2616.98|2616.98|2616.98|2616.98|2616.65|2616.65|0
1606906550000|2020-12-02 10:55:50|2617.1|2617.1|2617.51|2617.51|2617.51|2617.51|2617.1|2617.1|0
1606906560000|2020-12-02 10:56:00|2617.68|2617.68|2618.04|2618.04|2618.04|2618.04|2617.68|2617.68|0
1606906570000|2020-12-02 10:56:10|2618.38|2618.38|2618.88|2618.88|2618.88|2618.88|2618.33|2618.33|0
1606906580000|2020-12-02 10:56:20|2618.92|2618.92|2619.23|2619.23|2619.27|2619.27|2618.92|2618.92|0
1606906590000|2020-12-02 10:56:30|2619.28|2619.28|2619.29|2619.29|2619.29|2619.29|2619.28|2619.28|0
1606906600000|2020-12-02 10:56:40|2619.18|2619.18|2619.16|2619.16|2619.22|2619.22|2619.16|2619.16|0
1606906620000|2020-12-02 10:57:00|2619.2|2619.2|2619.41|2619.41|2619.41|2619.41|2619.2|2619.2|0
1606906630000|2020-12-02 10:57:10|2619.37|2619.37|2619.14|2619.14|2619.37|2619.37|2619.14|2619.14|0
1606906640000|2020-12-02 10:57:20|2619.31|2619.31|2619.1|2619.1|2619.31|2619.31|2619.1|2619.1|0
1606906650000|2020-12-02 10:57:30|2619.13|2619.13|2619.13|2619.13|2619.13|2619.13|2619.13|2619.13|0
1606906660000|2020-12-02 10:57:40|2619.37|2619.37|2619.47|2619.47|2619.52|2619.52|2619.37|2619.37|0
1606906670000|2020-12-02 10:57:50|2619.41|2619.41|2619.09|2619.09|2619.42|2619.42|2619.09|2619.09|0
1606906680000|2020-12-02 10:58:00|2619.42|2619.42|2619.24|2619.24|2619.43|2619.43|2619.09|2619.09|0
1606906690000|2020-12-02 10:58:10|2619.2|2619.2|2618.83|2618.83|2619.31|2619.31|2618.83|2618.83|0
1606906700000|2020-12-02 10:58:20|2618.77|2618.77|2618.76|2618.76|2618.77|2618.77|2618.76|2618.76|0
1606906710000|2020-12-02 10:58:30|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|2618.6|0
1606906720000|2020-12-02 10:58:40|2618.43|2618.43|2618.23|2618.23|2618.43|2618.43|2618.23|2618.23|0
1606906750000|2020-12-02 10:59:10|2618.12|2618.12|2618.2|2618.2|2618.2|2618.2|2618.03|2618.03|0
1606906770000|2020-12-02 10:59:30|2617.87|2617.87|2617.53|2617.53|2617.87|2617.87|2617.53|2617.53|0
1606906790000|2020-12-02 10:59:50|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|0
1606906800000|2020-12-02 11:00:00|2617.43|2617.43|2616.77|2616.77|2617.43|2617.43|2616.77|2616.77|0
1606906810000|2020-12-02 11:00:10|2616.61|2616.61|2616.08|2616.08|2616.61|2616.61|2616.08|2616.08|0
1606906820000|2020-12-02 11:00:20|2616.02|2616.02|2616.01|2616.01|2616.02|2616.02|2616.01|2616.01|0
1606906830000|2020-12-02 11:00:30|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|2616.04|0
1606906840000|2020-12-02 11:00:40|2615.87|2615.87|2615.7|2615.7|2615.87|2615.87|2615.7|2615.7|0
1606906850000|2020-12-02 11:00:50|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|0
1606906860000|2020-12-02 11:01:00|2616.14|2616.14|2616.23|2616.23|2616.23|2616.23|2616.14|2616.14|0
1606906870000|2020-12-02 11:01:10|2616.4|2616.4|2615.97|2615.97|2616.4|2616.4|2615.97|2615.97|0
1606906880000|2020-12-02 11:01:20|2616.08|2616.08|2615.71|2615.71|2616.08|2616.08|2615.29|2615.29|0
1606906890000|2020-12-02 11:01:30|2615.75|2615.75|2615.76|2615.76|2615.76|2615.76|2615.75|2615.75|0
1606906900000|2020-12-02 11:01:40|2615.53|2615.53|2615.4|2615.4|2615.53|2615.53|2615.4|2615.4|0
1606906910000|2020-12-02 11:01:50|2615.36|2615.36|2615.42|2615.42|2615.42|2615.42|2615.36|2615.36|0
1606906920000|2020-12-02 11:02:00|2615.59|2615.59|2615.72|2615.72|2615.72|2615.72|2615.59|2615.59|0
1606906940000|2020-12-02 11:02:20|2615.76|2615.76|2615.76|2615.76|2615.76|2615.76|2615.76|2615.76|0
1606906950000|2020-12-02 11:02:30|2615.77|2615.77|2615.73|2615.73|2615.77|2615.77|2615.73|2615.73|0
1606906980000|2020-12-02 11:03:00|2615.61|2615.61|2616.24|2616.24|2616.24|2616.24|2615.61|2615.61|0
1606906990000|2020-12-02 11:03:10|2616.41|2616.41|2616.49|2616.49|2616.49|2616.49|2616.41|2616.41|0
1606907000000|2020-12-02 11:03:20|2616.66|2616.66|2617.28|2617.28|2617.28|2617.28|2616.66|2616.66|0
1606907010000|2020-12-02 11:03:30|2617.44|2617.44|2617.44|2617.44|2617.44|2617.44|2617.44|2617.44|0
1606907020000|2020-12-02 11:03:40|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|2617.45|0
1606907030000|2020-12-02 11:03:50|2617.62|2617.62|2617.62|2617.62|2617.62|2617.62|2617.62|2617.62|0
1606907040000|2020-12-02 11:04:00|2617.67|2617.67|2617.84|2617.84|2617.84|2617.84|2617.67|2617.67|0
1606907050000|2020-12-02 11:04:10|2618.01|2618.01|2618.05|2618.05|2618.05|2618.05|2618.01|2618.01|0
1606907060000|2020-12-02 11:04:20|2618.1|2618.1|2618.1|2618.1|2618.1|2618.1|2618.1|2618.1|0
1606907080000|2020-12-02 11:04:40|2618.06|2618.06|2617.98|2617.98|2618.06|2618.06|2617.98|2617.98|0
1606907090000|2020-12-02 11:04:50|2618.14|2618.14|2617.93|2617.93|2618.26|2618.26|2617.93|2617.93|0
1606907110000|2020-12-02 11:05:10|2617.91|2617.91|2618.08|2618.08|2618.08|2618.08|2617.91|2617.91|0
1606907120000|2020-12-02 11:05:20|2618|2618|2618|2618|2618|2618|2618|2618|0
1606907130000|2020-12-02 11:05:30|2617.84|2617.84|2618.13|2618.13|2618.13|2618.13|2617.84|2617.84|0
1606907140000|2020-12-02 11:05:40|2617.9|2617.9|2617.13|2617.13|2617.9|2617.9|2617.13|2617.13|0
1606907150000|2020-12-02 11:05:50|2616.96|2616.96|2616.69|2616.69|2616.96|2616.96|2616.69|2616.69|0
1606907160000|2020-12-02 11:06:00|2616.63|2616.63|2616.18|2616.18|2616.63|2616.63|2616.18|2616.18|0
1606907180000|2020-12-02 11:06:20|2616|2616|2616.14|2616.14|2616.14|2616.14|2616|2616|0
1606907200000|2020-12-02 11:06:40|2616.3|2616.3|2616.53|2616.53|2616.53|2616.53|2616.3|2616.3|0
1606907210000|2020-12-02 11:06:50|2616.59|2616.59|2617.35|2617.35|2617.35|2617.35|2616.59|2616.59|0
1606907220000|2020-12-02 11:07:00|2617.52|2617.52|2618.14|2618.14|2618.25|2618.25|2617.52|2617.52|0
1606907230000|2020-12-02 11:07:10|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|0
1606907240000|2020-12-02 11:07:20|2618.72|2618.72|2618.55|2618.55|2618.72|2618.72|2618.55|2618.55|0
1606907250000|2020-12-02 11:07:30|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|0
1606907260000|2020-12-02 11:07:40|2618.3|2618.3|2618.3|2618.3|2618.3|2618.3|2618.3|2618.3|0
1606907270000|2020-12-02 11:07:50|2617.96|2617.96|2617.96|2617.96|2617.96|2617.96|2617.96|2617.96|0
1606907290000|2020-12-02 11:08:10|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|0
1606907300000|2020-12-02 11:08:20|2617.99|2617.99|2617.78|2617.78|2617.99|2617.99|2617.78|2617.78|0
1606907310000|2020-12-02 11:08:30|2617.84|2617.84|2618.32|2618.32|2618.32|2618.32|2617.84|2617.84|0
1606907320000|2020-12-02 11:08:40|2618.1|2618.1|2618.04|2618.04|2618.1|2618.1|2618.04|2618.04|0
1606907330000|2020-12-02 11:08:50|2618.06|2618.06|2617.89|2617.89|2618.06|2618.06|2617.89|2617.89|0
1606907340000|2020-12-02 11:09:00|2618|2618|2617.89|2617.89|2618.06|2618.06|2617.89|2617.89|0
1606907350000|2020-12-02 11:09:10|2618|2618|2618|2618|2618|2618|2618|2618|0
1606907360000|2020-12-02 11:09:20|2618.11|2618.11|2618.45|2618.45|2618.45|2618.45|2618.11|2618.11|0
1606907370000|2020-12-02 11:09:30|2618.39|2618.39|2618.56|2618.56|2618.56|2618.56|2618.39|2618.39|0
1606907390000|2020-12-02 11:09:50|2618.19|2618.19|2618.11|2618.11|2618.19|2618.19|2618.02|2618.02|0
1606907400000|2020-12-02 11:10:00|2618.17|2618.17|2618.17|2618.17|2618.17|2618.17|2618.17|2618.17|0
1606907410000|2020-12-02 11:10:10|2618.22|2618.22|2618.34|2618.34|2618.34|2618.34|2618.22|2618.22|0
1606907430000|2020-12-02 11:10:30|2618.28|2618.28|2618.31|2618.31|2618.31|2618.31|2618.28|2618.28|0
1606907440000|2020-12-02 11:10:40|2618.14|2618.14|2617.98|2617.98|2618.14|2618.14|2617.98|2617.98|0
1606907460000|2020-12-02 11:11:00|2617.92|2617.92|2618.08|2618.08|2618.08|2618.08|2617.92|2617.92|0
1606907470000|2020-12-02 11:11:10|2618.19|2618.19|2618.45|2618.45|2618.45|2618.45|2618.19|2618.19|0
1606907510000|2020-12-02 11:11:50|2618.49|2618.49|2618.32|2618.32|2618.49|2618.49|2618.32|2618.32|0
1606907540000|2020-12-02 11:12:20|2618.43|2618.43|2618.43|2618.43|2618.43|2618.43|2618.43|2618.43|0
1606907550000|2020-12-02 11:12:30|2618.61|2618.61|2619.05|2619.05|2619.05|2619.05|2618.61|2618.61|0
1606907560000|2020-12-02 11:12:40|2618.89|2618.89|2618.89|2618.89|2618.89|2618.89|2618.89|2618.89|0
1606907570000|2020-12-02 11:12:50|2619.06|2619.06|2619.06|2619.06|2619.12|2619.12|2619.06|2619.06|0
1606907580000|2020-12-02 11:13:00|2619.12|2619.12|2619.4|2619.4|2619.4|2619.4|2619.12|2619.12|0
1606907590000|2020-12-02 11:13:10|2619.57|2619.57|2619.57|2619.57|2619.57|2619.57|2619.57|2619.57|0
1606907600000|2020-12-02 11:13:20|2619.63|2619.63|2619.68|2619.68|2619.68|2619.68|2619.63|2619.63|0
1606907610000|2020-12-02 11:13:30|2619.89|2619.89|2619.85|2619.85|2619.89|2619.89|2619.85|2619.85|0
1606907620000|2020-12-02 11:13:40|2619.74|2619.74|2619.68|2619.68|2619.74|2619.74|2619.68|2619.68|0
1606907630000|2020-12-02 11:13:50|2619.7|2619.7|2619.54|2619.54|2619.7|2619.7|2619.54|2619.54|0
1606907640000|2020-12-02 11:14:00|2619.5|2619.5|2619.16|2619.16|2619.5|2619.5|2619.16|2619.16|0
1606907650000|2020-12-02 11:14:10|2619.1|2619.1|2618.9|2618.9|2619.1|2619.1|2618.9|2618.9|0
1606907660000|2020-12-02 11:14:20|2618.84|2618.84|2619.92|2619.92|2620.1|2620.1|2618.84|2618.84|0
1606907670000|2020-12-02 11:14:30|2620.1|2620.1|2620.3|2620.3|2620.3|2620.3|2620.1|2620.1|0
1606907680000|2020-12-02 11:14:40|2620.36|2620.36|2620.79|2620.79|2620.94|2620.94|2620.36|2620.36|0
1606907690000|2020-12-02 11:14:50|2620.56|2620.56|2620.9|2620.9|2620.9|2620.9|2620.39|2620.39|0
1606907700000|2020-12-02 11:15:00|2621.23|2621.23|2621.3|2621.3|2621.4|2621.4|2621.23|2621.23|0
1606907710000|2020-12-02 11:15:10|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|2621.43|0
1606907720000|2020-12-02 11:15:20|2621.39|2621.39|2621.62|2621.62|2621.7|2621.7|2621.39|2621.39|0
1606907730000|2020-12-02 11:15:30|2621.45|2621.45|2620.99|2620.99|2621.45|2621.45|2620.95|2620.95|0
1606907740000|2020-12-02 11:15:40|2620.98|2620.98|2620.5|2620.5|2620.98|2620.98|2620.5|2620.5|0
1606907750000|2020-12-02 11:15:50|2620.34|2620.34|2620.45|2620.45|2620.67|2620.67|2620.28|2620.28|0
1606907760000|2020-12-02 11:16:00|2620.56|2620.56|2620.39|2620.39|2620.56|2620.56|2620.39|2620.39|0
1606907770000|2020-12-02 11:16:10|2620.33|2620.33|2620.5|2620.5|2620.5|2620.5|2620.16|2620.16|0
1606907780000|2020-12-02 11:16:20|2620.55|2620.55|2620.63|2620.63|2620.84|2620.84|2620.55|2620.55|0
1606907790000|2020-12-02 11:16:30|2620.46|2620.46|2620.46|2620.46|2620.46|2620.46|2620.46|2620.46|0
1606907800000|2020-12-02 11:16:40|2620.37|2620.37|2619.42|2619.42|2620.37|2620.37|2619.42|2619.42|0
1606907810000|2020-12-02 11:16:50|2619|2619|2618.85|2618.85|2619.02|2619.02|2618.85|2618.85|0
1606907820000|2020-12-02 11:17:00|2619.02|2619.02|2619.31|2619.31|2619.35|2619.35|2619.02|2619.02|0
1606907830000|2020-12-02 11:17:10|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|0
1606907840000|2020-12-02 11:17:20|2619.54|2619.54|2619.68|2619.68|2619.68|2619.68|2619.54|2619.54|0
1606907850000|2020-12-02 11:17:30|2619.52|2619.52|2619.21|2619.21|2619.52|2619.52|2619.1|2619.1|0
1606907860000|2020-12-02 11:17:40|2619.27|2619.27|2619.1|2619.1|2619.27|2619.27|2619.1|2619.1|0
1606907870000|2020-12-02 11:17:50|2619.16|2619.16|2619.22|2619.22|2619.22|2619.22|2619.16|2619.16|0
1606907880000|2020-12-02 11:18:00|2619.09|2619.09|2619.09|2619.09|2619.09|2619.09|2619.09|2619.09|0
1606907890000|2020-12-02 11:18:10|2619.26|2619.26|2618.85|2618.85|2619.32|2619.32|2618.85|2618.85|0
1606907900000|2020-12-02 11:18:20|2618.68|2618.68|2618.91|2618.91|2618.91|2618.91|2618.68|2618.68|0
1606907910000|2020-12-02 11:18:30|2618.95|2618.95|2619.11|2619.11|2619.11|2619.11|2618.95|2618.95|0
1606907920000|2020-12-02 11:18:40|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|0
1606907930000|2020-12-02 11:18:50|2618.48|2618.48|2621.66|2621.66|2621.66|2621.66|2618.48|2618.48|0
1606907940000|2020-12-02 11:19:00|2621.77|2621.77|2623.45|2623.45|2623.45|2623.45|2621.77|2621.77|0
1606907950000|2020-12-02 11:19:10|2623.62|2623.62|2623.67|2623.67|2623.67|2623.67|2623.62|2623.62|0
1606907960000|2020-12-02 11:19:20|2623.73|2623.73|2623.79|2623.79|2623.79|2623.79|2623.73|2623.73|0
1606907970000|2020-12-02 11:19:30|2623.81|2623.81|2624.06|2624.06|2624.06|2624.06|2623.58|2623.58|0
1606907980000|2020-12-02 11:19:40|2624.02|2624.02|2624.15|2624.15|2624.15|2624.15|2624.02|2624.02|0
1606907990000|2020-12-02 11:19:50|2624.65|2624.65|2625|2625|2625|2625|2624.63|2624.63|0
1606908000000|2020-12-02 11:20:00|2624.89|2624.89|2624.53|2624.53|2625.08|2625.08|2624.53|2624.53|0
1606908010000|2020-12-02 11:20:10|2624.7|2624.7|2624.97|2624.97|2624.97|2624.97|2624.7|2624.7|0
1606908020000|2020-12-02 11:20:20|2625.05|2625.05|2625.05|2625.05|2625.05|2625.05|2625.05|2625.05|0
1606908030000|2020-12-02 11:20:30|2624.82|2624.82|2624.79|2624.79|2624.88|2624.88|2624.79|2624.79|0
1606908050000|2020-12-02 11:20:50|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|2624.84|0
1606908060000|2020-12-02 11:21:00|2624.5|2624.5|2624.05|2624.05|2625|2625|2624|2624|0
1606908070000|2020-12-02 11:21:10|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|2624.04|0
1606908080000|2020-12-02 11:21:20|2624.01|2624.01|2624.01|2624.01|2624.01|2624.01|2624.01|2624.01|0
1606908090000|2020-12-02 11:21:30|2623.95|2623.95|2624.01|2624.01|2624.01|2624.01|2623.95|2623.95|0
1606908100000|2020-12-02 11:21:40|2624.18|2624.18|2624.14|2624.14|2624.18|2624.18|2624.14|2624.14|0
1606908110000|2020-12-02 11:21:50|2624.3|2624.3|2624.57|2624.57|2624.57|2624.57|2624.3|2624.3|0
1606908120000|2020-12-02 11:22:00|2624.74|2624.74|2624.9|2624.9|2624.9|2624.9|2624.74|2624.74|0
1606908130000|2020-12-02 11:22:10|2624.85|2624.85|2624.67|2624.67|2624.85|2624.85|2624.67|2624.67|0
1606908140000|2020-12-02 11:22:20|2624.49|2624.49|2624.27|2624.27|2624.49|2624.49|2624.27|2624.27|0
1606908150000|2020-12-02 11:22:30|2623.89|2623.89|2623.28|2623.28|2623.93|2623.93|2623.28|2623.28|0
1606908160000|2020-12-02 11:22:40|2623.24|2623.24|2623.28|2623.28|2623.28|2623.28|2623.24|2623.24|0
1606908170000|2020-12-02 11:22:50|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|0
1606908180000|2020-12-02 11:23:00|2622.66|2622.66|2622.2|2622.2|2622.66|2622.66|2622.2|2622.2|0
1606908190000|2020-12-02 11:23:10|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|0
1606908200000|2020-12-02 11:23:20|2622.14|2622.14|2621.63|2621.63|2622.14|2622.14|2621.52|2621.52|0
1606908210000|2020-12-02 11:23:30|2622.02|2622.02|2622.02|2622.02|2622.02|2622.02|2622.02|2622.02|0
1606908220000|2020-12-02 11:23:40|2622.19|2622.19|2622.27|2622.27|2622.27|2622.27|2622.19|2622.19|0
1606908230000|2020-12-02 11:23:50|2622.61|2622.61|2622.86|2622.86|2622.86|2622.86|2622.61|2622.61|0
1606908240000|2020-12-02 11:24:00|2623.09|2623.09|2622.76|2622.76|2623.2|2623.2|2622.76|2622.76|0
1606908250000|2020-12-02 11:24:10|2622.93|2622.93|2623.16|2623.16|2623.16|2623.16|2622.93|2622.93|0
1606908260000|2020-12-02 11:24:20|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|2623.2|0
1606908280000|2020-12-02 11:24:40|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|0
1606908290000|2020-12-02 11:24:50|2622.7|2622.7|2623.17|2623.17|2623.17|2623.17|2622.7|2622.7|0
1606908300000|2020-12-02 11:25:00|2623.45|2623.45|2623.45|2623.45|2623.51|2623.51|2623.4|2623.4|0
1606908310000|2020-12-02 11:25:10|2623.4|2623.4|2623.29|2623.29|2623.4|2623.4|2623.01|2623.01|0
1606908320000|2020-12-02 11:25:20|2623.12|2623.12|2623.29|2623.29|2623.29|2623.29|2623.12|2623.12|0
1606908330000|2020-12-02 11:25:30|2623.35|2623.35|2623.23|2623.23|2623.35|2623.35|2623.23|2623.23|0
1606908340000|2020-12-02 11:25:40|2623.18|2623.18|2623.13|2623.13|2623.34|2623.34|2623.13|2623.13|0
1606908350000|2020-12-02 11:25:50|2622.8|2622.8|2623.31|2623.31|2623.31|2623.31|2622.8|2622.8|0
1606908360000|2020-12-02 11:26:00|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|0
1606908370000|2020-12-02 11:26:10|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|2623.22|0
1606908380000|2020-12-02 11:26:20|2623.7|2623.7|2624.24|2624.24|2624.24|2624.24|2623.7|2623.7|0
1606908400000|2020-12-02 11:26:40|2623.74|2623.74|2623.7|2623.7|2623.74|2623.74|2623.7|2623.7|0
1606908410000|2020-12-02 11:26:50|2623.75|2623.75|2623.75|2623.75|2623.75|2623.75|2623.75|2623.75|0
1606908420000|2020-12-02 11:27:00|2623.67|2623.67|2623.09|2623.09|2623.67|2623.67|2623.09|2623.09|0
1606908440000|2020-12-02 11:27:20|2622.91|2622.91|2622.96|2622.96|2622.96|2622.96|2622.8|2622.8|0
1606908450000|2020-12-02 11:27:30|2622.63|2622.63|2622.3|2622.3|2622.63|2622.63|2622.3|2622.3|0
1606908460000|2020-12-02 11:27:40|2622.38|2622.38|2622.38|2622.38|2622.38|2622.38|2622.38|2622.38|0
1606908470000|2020-12-02 11:27:50|2622.72|2622.72|2622.94|2622.94|2622.94|2622.94|2622.72|2622.72|0
1606908480000|2020-12-02 11:28:00|2622.61|2622.61|2622.56|2622.56|2622.61|2622.61|2622.56|2622.56|0
1606908490000|2020-12-02 11:28:10|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|0
1606908500000|2020-12-02 11:28:20|2622.36|2622.36|2621.8|2621.8|2622.36|2622.36|2621.8|2621.8|0
1606908510000|2020-12-02 11:28:30|2621.79|2621.79|2621.91|2621.91|2621.97|2621.97|2621.79|2621.79|0
1606908540000|2020-12-02 11:29:00|2621.92|2621.92|2622.21|2622.21|2622.25|2622.25|2621.92|2621.92|0
1606908550000|2020-12-02 11:29:10|2622.2|2622.2|2622.04|2622.04|2622.2|2622.2|2622.04|2622.04|0
1606908560000|2020-12-02 11:29:20|2621.92|2621.92|2621.75|2621.75|2621.92|2621.92|2621.71|2621.71|0
1606908570000|2020-12-02 11:29:30|2621.79|2621.79|2621.84|2621.84|2621.84|2621.84|2621.79|2621.79|0
1606908580000|2020-12-02 11:29:40|2621.66|2621.66|2621.73|2621.73|2621.78|2621.78|2621.66|2621.66|0
1606908590000|2020-12-02 11:29:50|2621.82|2621.82|2621.97|2621.97|2621.97|2621.97|2621.82|2621.82|0
1606908600000|2020-12-02 11:30:00|2622.03|2622.03|2622.21|2622.21|2622.46|2622.46|2622.03|2622.03|0
1606908610000|2020-12-02 11:30:10|2622.2|2622.2|2622.53|2622.53|2622.87|2622.87|2622.2|2622.2|0
1606908620000|2020-12-02 11:30:20|2622.54|2622.54|2622.46|2622.46|2622.55|2622.55|2622.46|2622.46|0
1606908630000|2020-12-02 11:30:30|2622.44|2622.44|2622.45|2622.45|2622.45|2622.45|2622.43|2622.43|0
1606908650000|2020-12-02 11:30:50|2622.28|2622.28|2622.12|2622.12|2622.28|2622.28|2622.12|2622.12|0
1606908660000|2020-12-02 11:31:00|2622.14|2622.14|2622.09|2622.09|2622.14|2622.14|2622.09|2622.09|0
1606908670000|2020-12-02 11:31:10|2622.25|2622.25|2622.58|2622.58|2622.58|2622.58|2622.25|2622.25|0
1606908680000|2020-12-02 11:31:20|2622.09|2622.09|2621.7|2621.7|2622.09|2622.09|2621.64|2621.64|0
1606908690000|2020-12-02 11:31:30|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|2621.86|0
1606908700000|2020-12-02 11:31:40|2621.92|2621.92|2621.88|2621.88|2621.92|2621.92|2621.88|2621.88|0
1606908710000|2020-12-02 11:31:50|2621.91|2621.91|2622.14|2622.14|2622.14|2622.14|2621.91|2621.91|0
1606908720000|2020-12-02 11:32:00|2622.25|2622.25|2623.04|2623.04|2623.04|2623.04|2622.25|2622.25|0
1606908730000|2020-12-02 11:32:10|2622.99|2622.99|2623.2|2623.2|2623.2|2623.2|2622.99|2622.99|0
1606908750000|2020-12-02 11:32:30|2623.36|2623.36|2623.36|2623.36|2623.36|2623.36|2623.36|2623.36|0
1606908760000|2020-12-02 11:32:40|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|2623.4|0
1606908770000|2020-12-02 11:32:50|2623.57|2623.57|2623.9|2623.9|2623.94|2623.94|2623.57|2623.57|0
1606908780000|2020-12-02 11:33:00|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|2623.92|0
1606908800000|2020-12-02 11:33:20|2623.76|2623.76|2623.47|2623.47|2623.76|2623.76|2623.38|2623.38|0
1606908840000|2020-12-02 11:34:00|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|0
1606908850000|2020-12-02 11:34:10|2623.12|2623.12|2623.12|2623.12|2623.12|2623.12|2623.12|2623.12|0
1606908860000|2020-12-02 11:34:20|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|2622.95|0
1606908900000|2020-12-02 11:35:00|2623.29|2623.29|2623.11|2623.11|2623.29|2623.29|2623.11|2623.11|0
1606908920000|2020-12-02 11:35:20|2622.94|2622.94|2622.9|2622.9|2622.94|2622.94|2622.9|2622.9|0
1606908930000|2020-12-02 11:35:30|2622.86|2622.86|2622.57|2622.57|2622.86|2622.86|2622.57|2622.57|0
1606908940000|2020-12-02 11:35:40|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|0
1606908950000|2020-12-02 11:35:50|2622.47|2622.47|2622.52|2622.52|2622.52|2622.52|2622.47|2622.47|0
1606908960000|2020-12-02 11:36:00|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|2622.35|0
1606908970000|2020-12-02 11:36:10|2622.33|2622.33|2622.33|2622.33|2622.33|2622.33|2622.33|2622.33|0
1606908980000|2020-12-02 11:36:20|2622.5|2622.5|2622.72|2622.72|2622.72|2622.72|2622.5|2622.5|0
1606909000000|2020-12-02 11:36:40|2622.67|2622.67|2622.83|2622.83|2622.83|2622.83|2622.67|2622.67|0
1606909010000|2020-12-02 11:36:50|2623.01|2623.01|2623.14|2623.14|2623.14|2623.14|2623.01|2623.01|0
1606909020000|2020-12-02 11:37:00|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|0
1606909030000|2020-12-02 11:37:10|2623.46|2623.46|2623.15|2623.15|2623.46|2623.46|2623.15|2623.15|0
1606909040000|2020-12-02 11:37:20|2623.14|2623.14|2623.14|2623.14|2623.14|2623.14|2623.14|2623.14|0
1606909060000|2020-12-02 11:37:40|2623.03|2623.03|2622.97|2622.97|2623.03|2623.03|2622.86|2622.86|0
1606909070000|2020-12-02 11:37:50|2622.96|2622.96|2622.55|2622.55|2622.96|2622.96|2622.55|2622.55|0
1606909080000|2020-12-02 11:38:00|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|2622.51|0
1606909090000|2020-12-02 11:38:10|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|0
1606909110000|2020-12-02 11:38:30|2622.12|2622.12|2621.99|2621.99|2622.12|2622.12|2621.95|2621.95|0
1606909120000|2020-12-02 11:38:40|2622.3|2622.3|2622.8|2622.8|2622.8|2622.8|2622.3|2622.3|0
1606909130000|2020-12-02 11:38:50|2622.76|2622.76|2623.04|2623.04|2623.1|2623.1|2622.76|2622.76|0
1606909140000|2020-12-02 11:39:00|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|2622.87|0
1606909150000|2020-12-02 11:39:10|2623.04|2623.04|2622.87|2622.87|2623.04|2623.04|2622.87|2622.87|0
1606909160000|2020-12-02 11:39:20|2622.83|2622.83|2622.86|2622.86|2622.92|2622.92|2622.83|2622.83|0
1606909170000|2020-12-02 11:39:30|2622.92|2622.92|2623|2623|2623|2623|2622.92|2622.92|0
1606909180000|2020-12-02 11:39:40|2623.33|2623.33|2623.33|2623.33|2623.33|2623.33|2623.33|2623.33|0
1606909190000|2020-12-02 11:39:50|2623.28|2623.28|2623.79|2623.79|2623.81|2623.81|2623.15|2623.15|0
1606909200000|2020-12-02 11:40:00|2623.83|2623.83|2623.87|2623.87|2623.87|2623.87|2623.83|2623.83|0
1606909210000|2020-12-02 11:40:10|2623.93|2623.93|2623.71|2623.71|2624.03|2624.03|2623.71|2623.71|0
1606909220000|2020-12-02 11:40:20|2623.38|2623.38|2622.88|2622.88|2623.38|2623.38|2622.88|2622.88|0
1606909230000|2020-12-02 11:40:30|2623.04|2623.04|2623.04|2623.04|2623.04|2623.04|2623.04|2623.04|0
1606909240000|2020-12-02 11:40:40|2623.1|2623.1|2622.94|2622.94|2623.16|2623.16|2622.94|2622.94|0
1606909250000|2020-12-02 11:40:50|2622.98|2622.98|2622.86|2622.86|2622.98|2622.98|2622.86|2622.86|0
1606909260000|2020-12-02 11:41:00|2623.2|2623.2|2623.89|2623.89|2623.89|2623.89|2623.2|2623.2|0
1606909270000|2020-12-02 11:41:10|2624.22|2624.22|2624.39|2624.39|2624.39|2624.39|2624.22|2624.22|0
1606909280000|2020-12-02 11:41:20|2624.41|2624.41|2624.41|2624.41|2624.41|2624.41|2624.41|2624.41|0
1606909290000|2020-12-02 11:41:30|2624.47|2624.47|2624.55|2624.55|2624.55|2624.55|2624.47|2624.47|0
1606909300000|2020-12-02 11:41:40|2624.67|2624.67|2624.72|2624.72|2624.72|2624.72|2624.67|2624.67|0
1606909310000|2020-12-02 11:41:50|2625.28|2625.28|2625.36|2625.36|2625.36|2625.36|2625.28|2625.28|0
1606909320000|2020-12-02 11:42:00|2625.37|2625.37|2625.88|2625.88|2625.88|2625.88|2625.37|2625.37|0
1606909330000|2020-12-02 11:42:10|2625.76|2625.76|2625.99|2625.99|2625.99|2625.99|2625.76|2625.76|0
1606909340000|2020-12-02 11:42:20|2626.11|2626.11|2626.5|2626.5|2626.5|2626.5|2626.05|2626.05|0
1606909350000|2020-12-02 11:42:30|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|0
1606909360000|2020-12-02 11:42:40|2626.28|2626.28|2626.32|2626.32|2626.32|2626.32|2626.28|2626.28|0
1606909370000|2020-12-02 11:42:50|2626.49|2626.49|2627.18|2627.18|2627.18|2627.18|2626.49|2626.49|0
1606909390000|2020-12-02 11:43:10|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|2627.2|0
1606909400000|2020-12-02 11:43:20|2627.04|2627.04|2626.71|2626.71|2627.07|2627.07|2626.71|2626.71|0
1606909410000|2020-12-02 11:43:30|2626.38|2626.38|2626.05|2626.05|2626.38|2626.38|2626.05|2626.05|0
1606909420000|2020-12-02 11:43:40|2626.16|2626.16|2626.1|2626.1|2626.16|2626.16|2626.1|2626.1|0
1606909430000|2020-12-02 11:43:50|2625.93|2625.93|2625.97|2625.97|2625.97|2625.97|2625.93|2625.93|0
1606909460000|2020-12-02 11:44:20|2625.81|2625.81|2625.65|2625.65|2625.81|2625.81|2625.65|2625.65|0
1606909470000|2020-12-02 11:44:30|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|2625.82|0
1606909480000|2020-12-02 11:44:40|2625.9|2625.9|2626.03|2626.03|2626.07|2626.07|2625.9|2625.9|0
1606909490000|2020-12-02 11:44:50|2626.19|2626.19|2626.19|2626.19|2626.19|2626.19|2626.19|2626.19|0
1606909500000|2020-12-02 11:45:00|2626.28|2626.28|2626.49|2626.49|2626.49|2626.49|2626.28|2626.28|0
1606909510000|2020-12-02 11:45:10|2626.5|2626.5|2626.7|2626.7|2626.7|2626.7|2626.5|2626.5|0
1606909520000|2020-12-02 11:45:20|2626.98|2626.98|2627.2|2627.2|2627.32|2627.32|2626.95|2626.95|0
1606909530000|2020-12-02 11:45:30|2627.31|2627.31|2627.42|2627.42|2627.42|2627.42|2627.31|2627.31|0
1606909540000|2020-12-02 11:45:40|2627.44|2627.44|2627.45|2627.45|2627.45|2627.45|2627.44|2627.44|0
1606909550000|2020-12-02 11:45:50|2627.5|2627.5|2626.89|2626.89|2627.62|2627.62|2626.89|2626.89|0
1606909560000|2020-12-02 11:46:00|2626.18|2626.18|2615.87|2615.87|2626.18|2626.18|2615.87|2615.87|0
1606909570000|2020-12-02 11:46:10|2615.9|2615.9|2613.61|2613.61|2615.9|2615.9|2613.58|2613.58|0
1606909580000|2020-12-02 11:46:20|2613.78|2613.78|2614|2614|2614.04|2614.04|2613.77|2613.77|0
1606909590000|2020-12-02 11:46:30|2614.03|2614.03|2614.14|2614.14|2614.2|2614.2|2614.03|2614.03|0
1606909600000|2020-12-02 11:46:40|2614.17|2614.17|2614.41|2614.41|2614.41|2614.41|2614.17|2614.17|0
1606909610000|2020-12-02 11:46:50|2614.32|2614.32|2612.84|2612.84|2614.32|2614.32|2612.84|2612.84|0
1606909620000|2020-12-02 11:47:00|2613.01|2613.01|2611.44|2611.44|2613.05|2613.05|2610.65|2610.65|0
1606909630000|2020-12-02 11:47:10|2611.6|2611.6|2611.02|2611.02|2611.6|2611.6|2611.02|2611.02|0
1606909640000|2020-12-02 11:47:20|2611.24|2611.24|2611|2611|2611.24|2611.24|2611|2611|0
1606909650000|2020-12-02 11:47:30|2610.66|2610.66|2609.29|2609.29|2610.66|2610.66|2609.29|2609.29|0
1606909660000|2020-12-02 11:47:40|2609.12|2609.12|2608.33|2608.33|2609.12|2609.12|2608.33|2608.33|0
1606909670000|2020-12-02 11:47:50|2608.16|2608.16|2608.16|2608.16|2608.22|2608.22|2608.16|2608.16|0
1606909680000|2020-12-02 11:48:00|2608.14|2608.14|2608.14|2608.14|2608.14|2608.14|2608.11|2608.11|0
1606909690000|2020-12-02 11:48:10|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|2607.97|0
1606909700000|2020-12-02 11:48:20|2608.09|2608.09|2607.87|2607.87|2608.09|2608.09|2607.7|2607.7|0
1606909710000|2020-12-02 11:48:30|2608.03|2608.03|2608.39|2608.39|2608.39|2608.39|2608.03|2608.03|0
1606909720000|2020-12-02 11:48:40|2608.43|2608.43|2608.43|2608.43|2608.71|2608.71|2608.43|2608.43|0
1606909730000|2020-12-02 11:48:50|2608.22|2608.22|2608.72|2608.72|2608.72|2608.72|2608.17|2608.17|0
1606909740000|2020-12-02 11:49:00|2608.68|2608.68|2607.96|2607.96|2608.68|2608.68|2607.96|2607.96|0
1606909750000|2020-12-02 11:49:10|2607.92|2607.92|2607.97|2607.97|2607.97|2607.97|2607.31|2607.31|0
1606909760000|2020-12-02 11:49:20|2607.81|2607.81|2606.98|2606.98|2607.81|2607.81|2606.82|2606.82|0
1606909770000|2020-12-02 11:49:30|2607.32|2607.32|2607.15|2607.15|2607.32|2607.32|2607.15|2607.15|0
1606909780000|2020-12-02 11:49:40|2606.82|2606.82|2607.03|2607.03|2607.03|2607.03|2606.77|2606.77|0
1606909790000|2020-12-02 11:49:50|2606.7|2606.7|2606.53|2606.53|2606.7|2606.7|2606.53|2606.53|0
1606909800000|2020-12-02 11:50:00|2606.52|2606.52|2605.61|2605.61|2606.52|2606.52|2605.05|2605.05|0
1606909810000|2020-12-02 11:50:10|2605.67|2605.67|2605.65|2605.65|2605.83|2605.83|2605.65|2605.65|0
1606909820000|2020-12-02 11:50:20|2604.98|2604.98|2604.59|2604.59|2604.98|2604.98|2604.31|2604.31|0
1606909830000|2020-12-02 11:50:30|2604.26|2604.26|2604.36|2604.36|2604.59|2604.59|2604.26|2604.26|0
1606909840000|2020-12-02 11:50:40|2605.03|2605.03|2605.39|2605.39|2605.39|2605.39|2605.03|2605.03|0
1606909850000|2020-12-02 11:50:50|2605.38|2605.38|2605.37|2605.37|2605.38|2605.38|2605.37|2605.37|0
1606909860000|2020-12-02 11:51:00|2605.47|2605.47|2605.1|2605.1|2605.55|2605.55|2605.1|2605.1|0
1606909870000|2020-12-02 11:51:10|2605.14|2605.14|2606.68|2606.68|2606.68|2606.68|2605.14|2605.14|0
1606909880000|2020-12-02 11:51:20|2606.79|2606.79|2607.33|2607.33|2607.33|2607.33|2606.79|2606.79|0
1606909890000|2020-12-02 11:51:30|2607.35|2607.35|2606.99|2606.99|2607.4|2607.4|2606.99|2606.99|0
1606909900000|2020-12-02 11:51:40|2606.59|2606.59|2606.89|2606.89|2606.89|2606.89|2606.26|2606.26|0
1606909910000|2020-12-02 11:51:50|2607|2607|2606.79|2606.79|2607|2607|2606.7|2606.7|0
1606909920000|2020-12-02 11:52:00|2606.8|2606.8|2607.26|2607.26|2607.26|2607.26|2606.8|2606.8|0
1606909930000|2020-12-02 11:52:10|2607.59|2607.59|2607.95|2607.95|2607.95|2607.95|2607.59|2607.59|0
1606909940000|2020-12-02 11:52:20|2607.78|2607.78|2607.21|2607.21|2607.78|2607.78|2607.2|2607.2|0
1606909950000|2020-12-02 11:52:30|2607.16|2607.16|2607.03|2607.03|2607.16|2607.16|2607.03|2607.03|0
1606909960000|2020-12-02 11:52:40|2607.2|2607.2|2607.23|2607.23|2607.23|2607.23|2607.2|2607.2|0
1606909970000|2020-12-02 11:52:50|2607.25|2607.25|2608.22|2608.22|2608.24|2608.24|2607.25|2607.25|0
1606909980000|2020-12-02 11:53:00|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|2608.27|0
1606909990000|2020-12-02 11:53:10|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|2608.33|0
1606910000000|2020-12-02 11:53:20|2608.74|2608.74|2609.58|2609.58|2609.59|2609.59|2608.74|2608.74|0
1606910010000|2020-12-02 11:53:30|2609.5|2609.5|2608.84|2608.84|2609.5|2609.5|2608.84|2608.84|0
1606910020000|2020-12-02 11:53:40|2608.34|2608.34|2608.59|2608.59|2608.59|2608.59|2608.34|2608.34|0
1606910030000|2020-12-02 11:53:50|2608.68|2608.68|2608.85|2608.85|2608.85|2608.85|2608.68|2608.68|0
1606910040000|2020-12-02 11:54:00|2609.06|2609.06|2611.17|2611.17|2611.17|2611.17|2609.06|2609.06|0
1606910050000|2020-12-02 11:54:10|2611.69|2611.69|2611.78|2611.78|2611.78|2611.78|2611.69|2611.69|0
1606910060000|2020-12-02 11:54:20|2612.12|2612.12|2612.48|2612.48|2612.48|2612.48|2612.12|2612.12|0
1606910070000|2020-12-02 11:54:30|2612.49|2612.49|2612.77|2612.77|2612.77|2612.77|2612.49|2612.49|0
1606910080000|2020-12-02 11:54:40|2613.29|2613.29|2613.58|2613.58|2613.58|2613.58|2613.29|2613.29|0
1606910090000|2020-12-02 11:54:50|2613.69|2613.69|2613.71|2613.71|2613.75|2613.75|2613.69|2613.69|0
1606910100000|2020-12-02 11:55:00|2613.82|2613.82|2613.88|2613.88|2613.88|2613.88|2613.82|2613.82|0
1606910110000|2020-12-02 11:55:10|2614.21|2614.21|2615.11|2615.11|2615.21|2615.21|2614.21|2614.21|0
1606910120000|2020-12-02 11:55:20|2615.27|2615.27|2615.62|2615.62|2615.62|2615.62|2615.27|2615.27|0
1606910130000|2020-12-02 11:55:30|2615.4|2615.4|2615.4|2615.4|2615.4|2615.4|2615.4|2615.4|0
1606910150000|2020-12-02 11:55:50|2615.44|2615.44|2615.4|2615.4|2615.48|2615.48|2615.4|2615.4|0
1606910170000|2020-12-02 11:56:10|2615.57|2615.57|2616.23|2616.23|2616.23|2616.23|2615.57|2615.57|0
1606910180000|2020-12-02 11:56:20|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|0
1606910190000|2020-12-02 11:56:30|2616.18|2616.18|2615.98|2615.98|2616.18|2616.18|2615.7|2615.7|0
1606910200000|2020-12-02 11:56:40|2616.14|2616.14|2616.84|2616.84|2616.84|2616.84|2616.14|2616.14|0
1606910210000|2020-12-02 11:56:50|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|0
1606910230000|2020-12-02 11:57:10|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|0
1606910240000|2020-12-02 11:57:20|2616.88|2616.88|2616.59|2616.59|2616.88|2616.88|2616.59|2616.59|0
1606910250000|2020-12-02 11:57:30|2616.71|2616.71|2616.71|2616.71|2616.71|2616.71|2616.71|2616.71|0
1606910260000|2020-12-02 11:57:40|2616.76|2616.76|2616.76|2616.76|2616.76|2616.76|2616.76|2616.76|0
1606910270000|2020-12-02 11:57:50|2616.85|2616.85|2616.85|2616.85|2616.85|2616.85|2616.85|2616.85|0
1606910280000|2020-12-02 11:58:00|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|2616.92|0
1606910290000|2020-12-02 11:58:10|2617.42|2617.42|2618.07|2618.07|2618.07|2618.07|2617.42|2617.42|0
1606910300000|2020-12-02 11:58:20|2618.13|2618.13|2618.28|2618.28|2618.28|2618.28|2618.09|2618.09|0
1606910310000|2020-12-02 11:58:30|2618.32|2618.32|2618.44|2618.44|2618.72|2618.72|2618.32|2618.32|0
1606910320000|2020-12-02 11:58:40|2618.42|2618.42|2618.45|2618.45|2618.45|2618.45|2618.42|2618.42|0
1606910330000|2020-12-02 11:58:50|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|0
1606910340000|2020-12-02 11:59:00|2618.89|2618.89|2618.56|2618.56|2618.89|2618.89|2618.56|2618.56|0
1606910350000|2020-12-02 11:59:10|2618.6|2618.6|2618.57|2618.57|2618.6|2618.6|2618.57|2618.57|0
1606910360000|2020-12-02 11:59:20|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|0
1606910370000|2020-12-02 11:59:30|2618.29|2618.29|2618.99|2618.99|2618.99|2618.99|2618.29|2618.29|0
1606910380000|2020-12-02 11:59:40|2619.05|2619.05|2619.16|2619.16|2619.16|2619.16|2619.05|2619.05|0
1606910390000|2020-12-02 11:59:50|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|0
1606910400000|2020-12-02 12:00:00|2619.18|2619.18|2618.11|2618.11|2619.19|2619.19|2617.83|2617.83|0
1606910410000|2020-12-02 12:00:10|2617.61|2617.61|2617.77|2617.77|2617.77|2617.77|2617.61|2617.61|0
1606910420000|2020-12-02 12:00:20|2617.89|2617.89|2618.26|2618.26|2618.26|2618.26|2617.89|2617.89|0
1606910430000|2020-12-02 12:00:30|2618.27|2618.27|2618.8|2618.8|2618.8|2618.8|2618.27|2618.27|0
1606910440000|2020-12-02 12:00:40|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|2619.72|0
1606910450000|2020-12-02 12:00:50|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|2620.11|0
1606910460000|2020-12-02 12:01:00|2620.15|2620.15|2620.15|2620.15|2620.15|2620.15|2620.15|2620.15|0
1606910470000|2020-12-02 12:01:10|2620.26|2620.26|2619.98|2619.98|2620.26|2620.26|2619.98|2619.98|0
1606910490000|2020-12-02 12:01:30|2619.92|2619.92|2619.38|2619.38|2619.92|2619.92|2619.22|2619.22|0
1606910500000|2020-12-02 12:01:40|2619.71|2619.71|2618.39|2618.39|2619.71|2619.71|2618.39|2618.39|0
1606910510000|2020-12-02 12:01:50|2618.34|2618.34|2618.18|2618.18|2618.34|2618.34|2618.18|2618.18|0
1606910520000|2020-12-02 12:02:00|2618|2618|2618.24|2618.24|2618.28|2618.28|2617.95|2617.95|0
1606910530000|2020-12-02 12:02:10|2618.28|2618.28|2619.07|2619.07|2619.07|2619.07|2618.28|2618.28|0
1606910550000|2020-12-02 12:02:30|2619.09|2619.09|2618.61|2618.61|2619.09|2619.09|2618.44|2618.44|0
1606910560000|2020-12-02 12:02:40|2618.48|2618.48|2618.15|2618.15|2618.48|2618.48|2618.15|2618.15|0
1606910570000|2020-12-02 12:02:50|2618.21|2618.21|2618.85|2618.85|2618.85|2618.85|2618.2|2618.2|0
1606910580000|2020-12-02 12:03:00|2619.01|2619.01|2620|2620|2620|2620|2619.01|2619.01|0
1606910590000|2020-12-02 12:03:10|2619.95|2619.95|2619.38|2619.38|2619.95|2619.95|2619.34|2619.34|0
1606910600000|2020-12-02 12:03:20|2619.71|2619.71|2619.66|2619.66|2619.71|2619.71|2619.66|2619.66|0
1606910610000|2020-12-02 12:03:30|2619.6|2619.6|2619.56|2619.56|2619.6|2619.6|2619.56|2619.56|0
1606910620000|2020-12-02 12:03:40|2619.58|2619.58|2619.62|2619.62|2619.62|2619.62|2619.58|2619.58|0
1606910630000|2020-12-02 12:03:50|2619.45|2619.45|2619|2619|2619.45|2619.45|2618.87|2618.87|0
1606910650000|2020-12-02 12:04:10|2619.05|2619.05|2619.38|2619.38|2619.38|2619.38|2619.05|2619.05|0
1606910660000|2020-12-02 12:04:20|2619.43|2619.43|2620.63|2620.63|2620.63|2620.63|2619.43|2619.43|0
1606910670000|2020-12-02 12:04:30|2620.52|2620.52|2620.68|2620.68|2620.68|2620.68|2620.52|2620.52|0
1606910680000|2020-12-02 12:04:40|2620.63|2620.63|2620.74|2620.74|2620.74|2620.74|2620.63|2620.63|0
1606910690000|2020-12-02 12:04:50|2620.85|2620.85|2621.18|2621.18|2621.18|2621.18|2620.85|2620.85|0
1606910700000|2020-12-02 12:05:00|2621.2|2621.2|2621.12|2621.12|2621.2|2621.2|2621.12|2621.12|0
1606910730000|2020-12-02 12:05:30|2620.91|2620.91|2620.74|2620.74|2620.91|2620.91|2620.74|2620.74|0
1606910750000|2020-12-02 12:05:50|2621.01|2621.01|2621.09|2621.09|2621.09|2621.09|2621.01|2621.01|0
1606910760000|2020-12-02 12:06:00|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|0
1606910770000|2020-12-02 12:06:10|2620.94|2620.94|2620.87|2620.87|2621.02|2621.02|2620.87|2620.87|0
1606910780000|2020-12-02 12:06:20|2620.83|2620.83|2621.08|2621.08|2621.08|2621.08|2620.72|2620.72|0
1606910790000|2020-12-02 12:06:30|2620.97|2620.97|2620.99|2620.99|2621|2621|2620.97|2620.97|0
1606910800000|2020-12-02 12:06:40|2621.16|2621.16|2621.39|2621.39|2621.39|2621.39|2621.16|2621.16|0
1606910810000|2020-12-02 12:06:50|2621.33|2621.33|2621.33|2621.33|2621.33|2621.33|2621.33|2621.33|0
1606910820000|2020-12-02 12:07:00|2621.44|2621.44|2622.48|2622.48|2622.48|2622.48|2621.44|2621.44|0
1606910830000|2020-12-02 12:07:10|2622.81|2622.81|2622.78|2622.78|2622.82|2622.82|2622.78|2622.78|0
1606910840000|2020-12-02 12:07:20|2622.72|2622.72|2622.72|2622.72|2622.72|2622.72|2622.72|2622.72|0
1606910850000|2020-12-02 12:07:30|2622.78|2622.78|2622.38|2622.38|2622.78|2622.78|2622.38|2622.38|0
1606910860000|2020-12-02 12:07:40|2622.34|2622.34|2622.56|2622.56|2622.56|2622.56|2622.06|2622.06|0
1606910870000|2020-12-02 12:07:50|2622.45|2622.45|2622.33|2622.33|2622.45|2622.45|2622.33|2622.33|0
1606910880000|2020-12-02 12:08:00|2622.62|2622.62|2623.02|2623.02|2623.02|2623.02|2622.62|2622.62|0
1606910910000|2020-12-02 12:08:30|2623.1|2623.1|2623.06|2623.06|2623.1|2623.1|2623.06|2623.06|0
1606910920000|2020-12-02 12:08:40|2623.23|2623.23|2623.29|2623.29|2623.29|2623.29|2623.23|2623.23|0
1606910930000|2020-12-02 12:08:50|2623.46|2623.46|2623.8|2623.8|2623.8|2623.8|2623.46|2623.46|0
1606910940000|2020-12-02 12:09:00|2623.85|2623.85|2623.85|2623.85|2623.85|2623.85|2623.68|2623.68|0
1606910950000|2020-12-02 12:09:10|2623.98|2623.98|2624.31|2624.31|2624.31|2624.31|2623.98|2623.98|0
1606910960000|2020-12-02 12:09:20|2624.32|2624.32|2624.6|2624.6|2624.65|2624.65|2624.32|2624.32|0
1606910970000|2020-12-02 12:09:30|2624.56|2624.56|2624.61|2624.61|2624.89|2624.89|2624.11|2624.11|0
1606910990000|2020-12-02 12:09:50|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|2624.83|0
1606911000000|2020-12-02 12:10:00|2624.34|2624.34|2624.58|2624.58|2624.58|2624.58|2624.17|2624.17|0
1606911020000|2020-12-02 12:10:20|2624.41|2624.41|2623.91|2623.91|2624.41|2624.41|2623.91|2623.91|0
1606911030000|2020-12-02 12:10:30|2623.74|2623.74|2623.68|2623.68|2623.85|2623.85|2623.68|2623.68|0
1606911040000|2020-12-02 12:10:40|2623.71|2623.71|2623.26|2623.26|2623.76|2623.76|2623.22|2623.22|0
1606911050000|2020-12-02 12:10:50|2623.09|2623.09|2623.01|2623.01|2623.18|2623.18|2622.95|2622.95|0
1606911060000|2020-12-02 12:11:00|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|0
1606911080000|2020-12-02 12:11:20|2622.84|2622.84|2622.84|2622.84|2622.84|2622.84|2622.84|2622.84|0
1606911090000|2020-12-02 12:11:30|2622.9|2622.9|2623.75|2623.75|2623.75|2623.75|2622.9|2622.9|0
1606911100000|2020-12-02 12:11:40|2623.64|2623.64|2623.79|2623.79|2623.79|2623.79|2623.64|2623.64|0
1606911110000|2020-12-02 12:11:50|2623.85|2623.85|2623.73|2623.73|2623.85|2623.85|2623.73|2623.73|0
1606911120000|2020-12-02 12:12:00|2623.69|2623.69|2623.69|2623.69|2623.69|2623.69|2623.69|2623.69|0
1606911130000|2020-12-02 12:12:10|2623.52|2623.52|2623.69|2623.69|2623.69|2623.69|2623.52|2623.52|0
1606911140000|2020-12-02 12:12:20|2623.35|2623.35|2624.69|2624.69|2624.69|2624.69|2623.19|2623.19|0
1606911150000|2020-12-02 12:12:30|2624.92|2624.92|2627.24|2627.24|2627.24|2627.24|2624.92|2624.92|0
1606911160000|2020-12-02 12:12:40|2627.41|2627.41|2627.58|2627.58|2627.58|2627.58|2627.41|2627.41|0
1606911170000|2020-12-02 12:12:50|2627.97|2627.97|2626.71|2626.71|2627.97|2627.97|2626.71|2626.71|0
1606911180000|2020-12-02 12:13:00|2626.63|2626.63|2626.44|2626.44|2626.66|2626.66|2626.44|2626.44|0
1606911190000|2020-12-02 12:13:10|2626.49|2626.49|2626.49|2626.49|2626.49|2626.49|2626.49|2626.49|0
1606911200000|2020-12-02 12:13:20|2626.66|2626.66|2626.63|2626.63|2626.66|2626.66|2626.63|2626.63|0
1606911210000|2020-12-02 12:13:30|2626.79|2626.79|2626.84|2626.84|2626.84|2626.84|2626.79|2626.79|0
1606911220000|2020-12-02 12:13:40|2626.89|2626.89|2626.87|2626.87|2627|2627|2626.83|2626.83|0
1606911230000|2020-12-02 12:13:50|2626.7|2626.7|2626.59|2626.59|2626.7|2626.7|2626.59|2626.59|0
1606911240000|2020-12-02 12:14:00|2626.62|2626.62|2626.36|2626.36|2626.62|2626.62|2626.2|2626.2|0
1606911250000|2020-12-02 12:14:10|2626.2|2626.2|2626.78|2626.78|2626.78|2626.78|2626.2|2626.2|0
1606911260000|2020-12-02 12:14:20|2626.84|2626.84|2626.97|2626.97|2626.97|2626.97|2626.84|2626.84|0
1606911280000|2020-12-02 12:14:40|2627.03|2627.03|2626.97|2626.97|2627.03|2627.03|2626.97|2626.97|0
1606911290000|2020-12-02 12:14:50|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|2626.43|0
1606911300000|2020-12-02 12:15:00|2626.39|2626.39|2626.33|2626.33|2626.41|2626.41|2626.32|2626.32|0
1606911310000|2020-12-02 12:15:10|2626|2626|2626|2626|2626|2626|2626|2626|0
1606911330000|2020-12-02 12:15:30|2625.95|2625.95|2625.87|2625.87|2625.95|2625.95|2625.87|2625.87|0
1606911340000|2020-12-02 12:15:40|2625.78|2625.78|2626.02|2626.02|2626.02|2626.02|2625.67|2625.67|0
1606911350000|2020-12-02 12:15:50|2626.07|2626.07|2627.51|2627.51|2627.51|2627.51|2626.07|2626.07|0
1606911360000|2020-12-02 12:16:00|2627.84|2627.84|2628.55|2628.55|2628.55|2628.55|2627.84|2627.84|0
1606911370000|2020-12-02 12:16:10|2628.64|2628.64|2628.69|2628.69|2628.69|2628.69|2628.59|2628.59|0
1606911380000|2020-12-02 12:16:20|2628.8|2628.8|2628.14|2628.14|2628.8|2628.8|2628.08|2628.08|0
1606911390000|2020-12-02 12:16:30|2628.02|2628.02|2627.96|2627.96|2628.02|2628.02|2627.96|2627.96|0
1606911400000|2020-12-02 12:16:40|2627.91|2627.91|2627.57|2627.57|2627.91|2627.91|2627.57|2627.57|0
1606911410000|2020-12-02 12:16:50|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|2627.69|0
1606911420000|2020-12-02 12:17:00|2627.74|2627.74|2627|2627|2627.74|2627.74|2627|2627|0
1606911430000|2020-12-02 12:17:10|2627.01|2627.01|2626.8|2626.8|2627.01|2627.01|2626.78|2626.78|0
1606911440000|2020-12-02 12:17:20|2625.98|2625.98|2625.74|2625.74|2625.98|2625.98|2625.63|2625.63|0
1606911450000|2020-12-02 12:17:30|2625.91|2625.91|2626.19|2626.19|2626.19|2626.19|2625.91|2625.91|0
1606911460000|2020-12-02 12:17:40|2626.25|2626.25|2626.37|2626.37|2626.37|2626.37|2626.25|2626.25|0
1606911470000|2020-12-02 12:17:50|2626.43|2626.43|2626.6|2626.6|2626.6|2626.6|2626.43|2626.43|0
1606911480000|2020-12-02 12:18:00|2626.71|2626.71|2626.7|2626.7|2626.77|2626.77|2626.7|2626.7|0
1606911500000|2020-12-02 12:18:20|2626.73|2626.73|2626.73|2626.73|2626.73|2626.73|2626.73|2626.73|0
1606911510000|2020-12-02 12:18:30|2626.77|2626.77|2627.19|2627.19|2627.19|2627.19|2626.77|2626.77|0
1606911520000|2020-12-02 12:18:40|2627.24|2627.24|2627.71|2627.71|2627.72|2627.72|2627.24|2627.24|0
1606911530000|2020-12-02 12:18:50|2627.65|2627.65|2627.61|2627.61|2627.65|2627.65|2627.61|2627.61|0
1606911540000|2020-12-02 12:19:00|2627.6|2627.6|2627.22|2627.22|2627.72|2627.72|2627.22|2627.22|0
1606911550000|2020-12-02 12:19:10|2627.38|2627.38|2627.22|2627.22|2627.38|2627.38|2627.22|2627.22|0
1606911560000|2020-12-02 12:19:20|2627.16|2627.16|2626.81|2626.81|2627.17|2627.17|2626.8|2626.8|0
1606911570000|2020-12-02 12:19:30|2626.85|2626.85|2626.36|2626.36|2626.85|2626.85|2626.36|2626.36|0
1606911580000|2020-12-02 12:19:40|2626.4|2626.4|2626.69|2626.69|2626.69|2626.69|2626.4|2626.4|0
1606911590000|2020-12-02 12:19:50|2626.8|2626.8|2626.8|2626.8|2626.84|2626.84|2626.8|2626.8|0
1606911600000|2020-12-02 12:20:00|2626.64|2626.64|2626.31|2626.31|2626.64|2626.64|2626.31|2626.31|0
1606911610000|2020-12-02 12:20:10|2626.28|2626.28|2625.85|2625.85|2626.28|2626.28|2625.63|2625.63|0
1606911620000|2020-12-02 12:20:20|2625.69|2625.69|2625.77|2625.77|2625.93|2625.93|2625.66|2625.66|0
1606911630000|2020-12-02 12:20:30|2625.88|2625.88|2625.88|2625.88|2625.88|2625.88|2625.88|2625.88|0
1606911640000|2020-12-02 12:20:40|2625.72|2625.72|2625.72|2625.72|2625.72|2625.72|2625.72|2625.72|0
1606911650000|2020-12-02 12:20:50|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|2625.7|0
1606911660000|2020-12-02 12:21:00|2625.66|2625.66|2625.16|2625.16|2625.66|2625.66|2625|2625|0
1606911670000|2020-12-02 12:21:10|2624.87|2624.87|2624.35|2624.35|2624.87|2624.87|2624.35|2624.35|0
1606911680000|2020-12-02 12:21:20|2624.18|2624.18|2624.53|2624.53|2624.58|2624.58|2623.91|2623.91|0
1606911690000|2020-12-02 12:21:30|2624.64|2624.64|2624.76|2624.76|2624.98|2624.98|2624.42|2624.42|0
1606911700000|2020-12-02 12:21:40|2624.87|2624.87|2625.03|2625.03|2625.03|2625.03|2624.87|2624.87|0
1606911710000|2020-12-02 12:21:50|2625.15|2625.15|2625.1|2625.1|2625.15|2625.15|2625.1|2625.1|0
1606911720000|2020-12-02 12:22:00|2625.27|2625.27|2625.31|2625.31|2625.31|2625.31|2625.27|2625.27|0
1606911730000|2020-12-02 12:22:10|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|0
1606911750000|2020-12-02 12:22:30|2625.15|2625.15|2625.15|2625.15|2625.15|2625.15|2625.15|2625.15|0
1606911770000|2020-12-02 12:22:50|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|2625.14|0
1606911790000|2020-12-02 12:23:10|2625.22|2625.22|2625.08|2625.08|2625.22|2625.22|2625.08|2625.08|0
1606911800000|2020-12-02 12:23:20|2625.18|2625.18|2625.34|2625.34|2625.34|2625.34|2625.18|2625.18|0
1606911810000|2020-12-02 12:23:30|2625.39|2625.39|2625.58|2625.58|2625.58|2625.58|2625.39|2625.39|0
1606911820000|2020-12-02 12:23:40|2625.08|2625.08|2625.82|2625.82|2625.82|2625.82|2624.99|2624.99|0
1606911830000|2020-12-02 12:23:50|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|0
1606911840000|2020-12-02 12:24:00|2625.81|2625.81|2625.87|2625.87|2625.87|2625.87|2625.81|2625.81|0
1606911850000|2020-12-02 12:24:10|2625.92|2625.92|2626.14|2626.14|2626.14|2626.14|2625.92|2625.92|0
1606911860000|2020-12-02 12:24:20|2625.98|2625.98|2626.14|2626.14|2626.14|2626.14|2625.98|2625.98|0
1606911870000|2020-12-02 12:24:30|2626.16|2626.16|2626.16|2626.16|2626.16|2626.16|2626.16|2626.16|0
1606911880000|2020-12-02 12:24:40|2626|2626|2626.04|2626.04|2626.04|2626.04|2626|2626|0
1606911890000|2020-12-02 12:24:50|2625.87|2625.87|2625.7|2625.7|2625.87|2625.87|2625.59|2625.59|0
1606911900000|2020-12-02 12:25:00|2625.81|2625.81|2625.81|2625.81|2625.81|2625.81|2625.81|2625.81|0
1606911910000|2020-12-02 12:25:10|2626.3|2626.3|2626.75|2626.75|2626.92|2626.92|2626.3|2626.3|0
1606911920000|2020-12-02 12:25:20|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|2627.09|0
1606911930000|2020-12-02 12:25:30|2626.75|2626.75|2626.8|2626.8|2626.8|2626.8|2626.75|2626.75|0
1606911940000|2020-12-02 12:25:40|2626.3|2626.3|2626.26|2626.26|2626.3|2626.3|2626.26|2626.26|0
1606911950000|2020-12-02 12:25:50|2626.37|2626.37|2626.65|2626.65|2626.65|2626.65|2626.37|2626.37|0
1606911960000|2020-12-02 12:26:00|2626.77|2626.77|2626.54|2626.54|2626.77|2626.77|2626.54|2626.54|0
1606911970000|2020-12-02 12:26:10|2626.53|2626.53|2626.36|2626.36|2626.53|2626.53|2626.36|2626.36|0
1606911980000|2020-12-02 12:26:20|2626.69|2626.69|2626.85|2626.85|2626.86|2626.86|2626.69|2626.69|0
1606911990000|2020-12-02 12:26:30|2627.35|2627.35|2627.58|2627.58|2627.58|2627.58|2627.29|2627.29|0
1606912000000|2020-12-02 12:26:40|2627.59|2627.59|2626.88|2626.88|2627.59|2627.59|2626.88|2626.88|0
1606912010000|2020-12-02 12:26:50|2627.04|2627.04|2627|2627|2627.04|2627.04|2627|2627|0
1606912040000|2020-12-02 12:27:20|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|2626.96|0
1606912050000|2020-12-02 12:27:30|2626.79|2626.79|2626.29|2626.29|2626.79|2626.79|2626.29|2626.29|0
1606912060000|2020-12-02 12:27:40|2626.09|2626.09|2626.04|2626.04|2626.09|2626.09|2626.04|2626.04|0
1606912080000|2020-12-02 12:28:00|2626.1|2626.1|2626.1|2626.1|2626.1|2626.1|2626.1|2626.1|0
1606912090000|2020-12-02 12:28:10|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|2626.06|0
1606912100000|2020-12-02 12:28:20|2625.76|2625.76|2625.76|2625.76|2625.76|2625.76|2625.76|2625.76|0
1606912110000|2020-12-02 12:28:30|2625.59|2625.59|2626.05|2626.05|2626.05|2626.05|2625.59|2625.59|0
1606912120000|2020-12-02 12:28:40|2626.1|2626.1|2626.74|2626.74|2626.74|2626.74|2626.1|2626.1|0
1606912140000|2020-12-02 12:29:00|2626.8|2626.8|2626.8|2626.8|2626.8|2626.8|2626.8|2626.8|0
1606912150000|2020-12-02 12:29:10|2627.13|2627.13|2627.19|2627.19|2627.19|2627.19|2627.13|2627.13|0
1606912180000|2020-12-02 12:29:40|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|2627.13|0
1606912190000|2020-12-02 12:29:50|2627.17|2627.17|2627.32|2627.32|2627.32|2627.32|2627.17|2627.17|0
1606912200000|2020-12-02 12:30:00|2627.34|2627.34|2627.57|2627.57|2627.57|2627.57|2627.34|2627.34|0
1606912210000|2020-12-02 12:30:10|2627.74|2627.74|2628.46|2628.46|2628.46|2628.46|2627.74|2627.74|0
1606912220000|2020-12-02 12:30:20|2628.5|2628.5|2628.77|2628.77|2628.77|2628.77|2628.5|2628.5|0
1606912230000|2020-12-02 12:30:30|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|2628.81|0
1606912240000|2020-12-02 12:30:40|2628.44|2628.44|2628.27|2628.27|2628.44|2628.44|2628.27|2628.27|0
1606912250000|2020-12-02 12:30:50|2628.1|2628.1|2628.25|2628.25|2628.25|2628.25|2628.1|2628.1|0
1606912260000|2020-12-02 12:31:00|2628.29|2628.29|2628.4|2628.4|2628.4|2628.4|2628.24|2628.24|0
1606912270000|2020-12-02 12:31:10|2628.07|2628.07|2628.24|2628.24|2628.24|2628.24|2628.07|2628.07|0
1606912280000|2020-12-02 12:31:20|2628.07|2628.07|2627.94|2627.94|2628.07|2628.07|2627.93|2627.93|0
1606912290000|2020-12-02 12:31:30|2627.6|2627.6|2626.87|2626.87|2627.6|2627.6|2626.87|2626.87|0
1606912300000|2020-12-02 12:31:40|2626.71|2626.71|2626.82|2626.82|2626.82|2626.82|2626.71|2626.71|0
1606912310000|2020-12-02 12:31:50|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|2626.71|0
1606912320000|2020-12-02 12:32:00|2626.65|2626.65|2625.31|2625.31|2626.65|2626.65|2625.31|2625.31|0
1606912330000|2020-12-02 12:32:10|2625.25|2625.25|2625.31|2625.31|2625.42|2625.42|2625.25|2625.25|0
1606912340000|2020-12-02 12:32:20|2625.42|2625.42|2625.76|2625.76|2625.76|2625.76|2625.42|2625.42|0
1606912350000|2020-12-02 12:32:30|2625.59|2625.59|2625.74|2625.74|2625.75|2625.75|2625.59|2625.59|0
1606912360000|2020-12-02 12:32:40|2625.72|2625.72|2626.4|2626.4|2626.4|2626.4|2625.72|2625.72|0
1606912370000|2020-12-02 12:32:50|2626.73|2626.73|2626.59|2626.59|2626.73|2626.73|2626.56|2626.56|0
1606912380000|2020-12-02 12:33:00|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|0
1606912390000|2020-12-02 12:33:10|2626.62|2626.62|2626.7|2626.7|2626.74|2626.74|2626.45|2626.45|0
1606912400000|2020-12-02 12:33:20|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|0
1606912410000|2020-12-02 12:33:30|2626.75|2626.75|2626.48|2626.48|2626.75|2626.75|2626.48|2626.48|0
1606912420000|2020-12-02 12:33:40|2626.68|2626.68|2626.84|2626.84|2626.85|2626.85|2626.68|2626.68|0
1606912430000|2020-12-02 12:33:50|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|2626.83|0
1606912440000|2020-12-02 12:34:00|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|2626.87|0
1606912450000|2020-12-02 12:34:10|2627.04|2627.04|2626.7|2626.7|2627.04|2627.04|2626.7|2626.7|0
1606912460000|2020-12-02 12:34:20|2626.62|2626.62|2626.7|2626.7|2626.7|2626.7|2626.62|2626.62|0
1606912470000|2020-12-02 12:34:30|2626.65|2626.65|2626.65|2626.65|2626.65|2626.65|2626.65|2626.65|0
1606912480000|2020-12-02 12:34:40|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|2626.81|0
1606912500000|2020-12-02 12:35:00|2626.87|2626.87|2627.16|2627.16|2627.16|2627.16|2626.83|2626.83|0
1606912510000|2020-12-02 12:35:10|2627.27|2627.27|2627.39|2627.39|2627.45|2627.45|2627.27|2627.27|0
1606912520000|2020-12-02 12:35:20|2627.27|2627.27|2627.32|2627.32|2627.32|2627.32|2627.27|2627.27|0
1606912530000|2020-12-02 12:35:30|2627.2|2627.2|2626.39|2626.39|2627.2|2627.2|2626.39|2626.39|0
1606912540000|2020-12-02 12:35:40|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|2626.35|0
1606912550000|2020-12-02 12:35:50|2626.23|2626.23|2626.23|2626.23|2626.29|2626.29|2626.23|2626.23|0
1606912560000|2020-12-02 12:36:00|2625.57|2625.57|2625.34|2625.34|2625.57|2625.57|2625.34|2625.34|0
1606912570000|2020-12-02 12:36:10|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|0
1606912580000|2020-12-02 12:36:20|2625.68|2625.68|2625.91|2625.91|2625.91|2625.91|2625.68|2625.68|0
1606912590000|2020-12-02 12:36:30|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|2625.87|0
1606912600000|2020-12-02 12:36:40|2625.99|2625.99|2625.99|2625.99|2625.99|2625.99|2625.99|2625.99|0
1606912620000|2020-12-02 12:37:00|2625.4|2625.4|2625.51|2625.51|2625.51|2625.51|2625.35|2625.35|0
1606912640000|2020-12-02 12:37:20|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|0
1606912650000|2020-12-02 12:37:30|2625.52|2625.52|2625.52|2625.52|2625.52|2625.52|2625.52|2625.52|0
1606912660000|2020-12-02 12:37:40|2625.43|2625.43|2625.4|2625.4|2625.43|2625.43|2625.4|2625.4|0
1606912670000|2020-12-02 12:37:50|2625.73|2625.73|2625.73|2625.73|2625.73|2625.73|2625.73|2625.73|0
1606912680000|2020-12-02 12:38:00|2626.69|2626.69|2626.67|2626.67|2626.84|2626.84|2626.61|2626.61|0
1606912690000|2020-12-02 12:38:10|2626.71|2626.71|2626.98|2626.98|2626.98|2626.98|2626.71|2626.71|0
1606912700000|2020-12-02 12:38:20|2627.1|2627.1|2626.66|2626.66|2627.15|2627.15|2626.66|2626.66|0
1606912710000|2020-12-02 12:38:30|2626.61|2626.61|2625.75|2625.75|2626.61|2626.61|2625.75|2625.75|0
1606912720000|2020-12-02 12:38:40|2625.63|2625.63|2625.13|2625.13|2625.63|2625.63|2625.13|2625.13|0
1606912730000|2020-12-02 12:38:50|2624.97|2624.97|2624.8|2624.8|2625.13|2625.13|2624.8|2624.8|0
1606912750000|2020-12-02 12:39:10|2624.67|2624.67|2624.84|2624.84|2624.84|2624.84|2624.67|2624.67|0
1606912780000|2020-12-02 12:39:40|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|2624.85|0
1606912790000|2020-12-02 12:39:50|2624.74|2624.74|2624.72|2624.72|2624.8|2624.8|2624.72|2624.72|0
1606912800000|2020-12-02 12:40:00|2624.78|2624.78|2624.84|2624.84|2624.89|2624.89|2624.78|2624.78|0
1606912810000|2020-12-02 12:40:10|2624.91|2624.91|2624.97|2624.97|2624.97|2624.97|2624.91|2624.91|0
1606912820000|2020-12-02 12:40:20|2625.19|2625.19|2625.48|2625.48|2625.48|2625.48|2625.19|2625.19|0
1606912830000|2020-12-02 12:40:30|2625.36|2625.36|2625.36|2625.36|2625.36|2625.36|2625.36|2625.36|0
1606912840000|2020-12-02 12:40:40|2625.28|2625.28|2624.27|2624.27|2625.5|2625.5|2624.27|2624.27|0
1606912850000|2020-12-02 12:40:50|2624.19|2624.19|2624.19|2624.19|2624.19|2624.19|2624.19|2624.19|0
1606912860000|2020-12-02 12:41:00|2623.69|2623.69|2623.85|2623.85|2623.85|2623.85|2623.52|2623.52|0
1606912870000|2020-12-02 12:41:10|2623.9|2623.9|2624.57|2624.57|2624.57|2624.57|2623.9|2623.9|0
1606912880000|2020-12-02 12:41:20|2624.56|2624.56|2624.56|2624.56|2624.56|2624.56|2624.56|2624.56|0
1606912890000|2020-12-02 12:41:30|2624.39|2624.39|2624.11|2624.11|2624.39|2624.39|2624.11|2624.11|0
1606912900000|2020-12-02 12:41:40|2624.16|2624.16|2624.11|2624.11|2624.16|2624.16|2624.11|2624.11|0
1606912910000|2020-12-02 12:41:50|2623.99|2623.99|2623.31|2623.31|2623.99|2623.99|2623.15|2623.15|0
1606912920000|2020-12-02 12:42:00|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|0
1606912930000|2020-12-02 12:42:10|2623.31|2623.31|2623.31|2623.31|2623.31|2623.31|2623.31|2623.31|0
1606912940000|2020-12-02 12:42:20|2622.72|2622.72|2622.49|2622.49|2622.72|2622.72|2622.49|2622.49|0
1606912960000|2020-12-02 12:42:40|2622.67|2622.67|2622.5|2622.5|2622.67|2622.67|2622.5|2622.5|0
1606912970000|2020-12-02 12:42:50|2622.33|2622.33|2622.27|2622.27|2622.33|2622.33|2622.27|2622.27|0
1606912990000|2020-12-02 12:43:10|2622.21|2622.21|2622.23|2622.23|2622.27|2622.27|2622.21|2622.21|0
1606913010000|2020-12-02 12:43:30|2622.27|2622.27|2621.94|2621.94|2622.27|2622.27|2621.94|2621.94|0
1606913020000|2020-12-02 12:43:40|2621.77|2621.77|2620.47|2620.47|2621.77|2621.77|2620.47|2620.47|0
1606913030000|2020-12-02 12:43:50|2620.44|2620.44|2620.51|2620.51|2620.51|2620.51|2620.44|2620.44|0
1606913040000|2020-12-02 12:44:00|2620.43|2620.43|2620.43|2620.43|2620.43|2620.43|2620.43|2620.43|0
1606913050000|2020-12-02 12:44:10|2619.79|2619.79|2619.74|2619.74|2619.79|2619.79|2619.74|2619.74|0
1606913060000|2020-12-02 12:44:20|2619.41|2619.41|2619.58|2619.58|2619.58|2619.58|2619.41|2619.41|0
1606913070000|2020-12-02 12:44:30|2619.63|2619.63|2619.52|2619.52|2619.63|2619.63|2619.52|2619.52|0
1606913080000|2020-12-02 12:44:40|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|2619.48|0
1606913090000|2020-12-02 12:44:50|2619.56|2619.56|2619.79|2619.79|2619.79|2619.79|2619.56|2619.56|0
1606913100000|2020-12-02 12:45:00|2619.96|2619.96|2620.18|2620.18|2620.18|2620.18|2619.96|2619.96|0
1606913110000|2020-12-02 12:45:10|2620.13|2620.13|2620.18|2620.18|2620.18|2620.18|2620.13|2620.13|0
1606913120000|2020-12-02 12:45:20|2620.14|2620.14|2619.42|2619.42|2620.14|2620.14|2619.42|2619.42|0
1606913130000|2020-12-02 12:45:30|2619.55|2619.55|2619.92|2619.92|2619.92|2619.92|2619.55|2619.55|0
1606913140000|2020-12-02 12:45:40|2619.76|2619.76|2619.75|2619.75|2619.76|2619.76|2619.71|2619.71|0
1606913150000|2020-12-02 12:45:50|2619.8|2619.8|2619.62|2619.62|2619.8|2619.8|2619.62|2619.62|0
1606913160000|2020-12-02 12:46:00|2619.45|2619.45|2619.4|2619.4|2619.45|2619.45|2619.4|2619.4|0
1606913170000|2020-12-02 12:46:10|2619.23|2619.23|2619.4|2619.4|2619.4|2619.4|2619.23|2619.23|0
1606913180000|2020-12-02 12:46:20|2619.38|2619.38|2619.49|2619.49|2619.49|2619.49|2619.16|2619.16|0
1606913190000|2020-12-02 12:46:30|2618.99|2618.99|2618.88|2618.88|2618.99|2618.99|2618.71|2618.71|0
1606913200000|2020-12-02 12:46:40|2618.71|2618.71|2618.72|2618.72|2618.88|2618.88|2618.71|2618.71|0
1606913210000|2020-12-02 12:46:50|2618.76|2618.76|2620.77|2620.77|2620.77|2620.77|2618.76|2618.76|0
1606913220000|2020-12-02 12:47:00|2620.82|2620.82|2621.41|2621.41|2621.42|2621.42|2620.82|2620.82|0
1606913230000|2020-12-02 12:47:10|2621.36|2621.36|2621.31|2621.31|2621.36|2621.36|2621.31|2621.31|0
1606913240000|2020-12-02 12:47:20|2621.59|2621.59|2621.41|2621.41|2621.68|2621.68|2621.41|2621.41|0
1606913250000|2020-12-02 12:47:30|2621.58|2621.58|2622.08|2622.08|2622.08|2622.08|2621.58|2621.58|0
1606913260000|2020-12-02 12:47:40|2622.58|2622.58|2622.58|2622.58|2622.58|2622.58|2622.58|2622.58|0
1606913270000|2020-12-02 12:47:50|2622.47|2622.47|2622.77|2622.77|2622.77|2622.77|2622.47|2622.47|0
1606913280000|2020-12-02 12:48:00|2622.93|2622.93|2622.74|2622.74|2622.93|2622.93|2622.74|2622.74|0
1606913290000|2020-12-02 12:48:10|2623.07|2623.07|2623.23|2623.23|2623.23|2623.23|2623.07|2623.07|0
1606913300000|2020-12-02 12:48:20|2623.39|2623.39|2622.74|2622.74|2623.5|2623.5|2622.74|2622.74|0
1606913310000|2020-12-02 12:48:30|2622.63|2622.63|2622.51|2622.51|2622.63|2622.63|2622.51|2622.51|0
1606913320000|2020-12-02 12:48:40|2622.46|2622.46|2621.05|2621.05|2622.49|2622.49|2621.05|2621.05|0
1606913330000|2020-12-02 12:48:50|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|2621.11|0
1606913340000|2020-12-02 12:49:00|2621.17|2621.17|2620.95|2620.95|2621.28|2621.28|2620.78|2620.78|0
1606913350000|2020-12-02 12:49:10|2620.45|2620.45|2620.78|2620.78|2620.78|2620.78|2620.45|2620.45|0
1606913360000|2020-12-02 12:49:20|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|0
1606913380000|2020-12-02 12:49:40|2620.78|2620.78|2620.75|2620.75|2620.78|2620.78|2620.69|2620.69|0
1606913390000|2020-12-02 12:49:50|2620.77|2620.77|2621.22|2621.22|2621.22|2621.22|2620.77|2620.77|0
1606913400000|2020-12-02 12:50:00|2620.89|2620.89|2620.83|2620.83|2620.89|2620.89|2620.83|2620.83|0
1606913410000|2020-12-02 12:50:10|2620.66|2620.66|2620.55|2620.55|2620.66|2620.66|2620.55|2620.55|0
1606913420000|2020-12-02 12:50:20|2620.44|2620.44|2620.6|2620.6|2620.6|2620.6|2620.44|2620.44|0
1606913430000|2020-12-02 12:50:30|2620.44|2620.44|2620.06|2620.06|2620.44|2620.44|2620.06|2620.06|0
1606913440000|2020-12-02 12:50:40|2619.41|2619.41|2618.55|2618.55|2619.41|2619.41|2618.55|2618.55|0
1606913450000|2020-12-02 12:50:50|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|0
1606913460000|2020-12-02 12:51:00|2618.77|2618.77|2618.99|2618.99|2618.99|2618.99|2618.77|2618.77|0
1606913470000|2020-12-02 12:51:10|2619|2619|2619.06|2619.06|2619.06|2619.06|2619|2619|0
1606913480000|2020-12-02 12:51:20|2619.18|2619.18|2619.2|2619.2|2619.23|2619.23|2619.18|2619.18|0
1606913490000|2020-12-02 12:51:30|2618.87|2618.87|2619.2|2619.2|2619.2|2619.2|2618.87|2618.87|0
1606913500000|2020-12-02 12:51:40|2619.37|2619.37|2619.54|2619.54|2619.54|2619.54|2619.37|2619.37|0
1606913510000|2020-12-02 12:51:50|2619.48|2619.48|2619.15|2619.15|2619.48|2619.48|2618.98|2618.98|0
1606913520000|2020-12-02 12:52:00|2619.21|2619.21|2619.32|2619.32|2619.43|2619.43|2619.21|2619.21|0
1606913530000|2020-12-02 12:52:10|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|2618.49|2618.49|0
1606913540000|2020-12-02 12:52:20|2618.61|2618.61|2618.61|2618.61|2618.61|2618.61|2618.61|2618.61|0
1606913550000|2020-12-02 12:52:30|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|0
1606913570000|2020-12-02 12:52:50|2618.51|2618.51|2618.92|2618.92|2619.08|2619.08|2618.4|2618.4|0
1606913590000|2020-12-02 12:53:10|2618.59|2618.59|2618.25|2618.25|2618.59|2618.59|2618.25|2618.25|0
1606913610000|2020-12-02 12:53:30|2618.42|2618.42|2618.59|2618.59|2618.59|2618.59|2618.42|2618.42|0
1606913620000|2020-12-02 12:53:40|2618.63|2618.63|2618.79|2618.79|2618.8|2618.8|2618.63|2618.63|0
1606913630000|2020-12-02 12:53:50|2618.73|2618.73|2619.2|2619.2|2619.34|2619.34|2618.73|2618.73|0
1606913650000|2020-12-02 12:54:10|2619.21|2619.21|2620.38|2620.38|2620.38|2620.38|2619.21|2619.21|0
1606913660000|2020-12-02 12:54:20|2619.79|2619.79|2619.1|2619.1|2619.91|2619.91|2619.1|2619.1|0
1606913670000|2020-12-02 12:54:30|2618.81|2618.81|2618.96|2618.96|2618.97|2618.97|2618.81|2618.81|0
1606913680000|2020-12-02 12:54:40|2619.3|2619.3|2620.42|2620.42|2620.42|2620.42|2619.3|2619.3|0
1606913690000|2020-12-02 12:54:50|2620.43|2620.43|2621.11|2621.11|2621.11|2621.11|2620.39|2620.39|0
1606913700000|2020-12-02 12:55:00|2621.28|2621.28|2621.45|2621.45|2621.45|2621.45|2621.28|2621.28|0
1606913710000|2020-12-02 12:55:10|2621.24|2621.24|2620.52|2620.52|2621.24|2621.24|2620.52|2620.52|0
1606913720000|2020-12-02 12:55:20|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|2620.5|0
1606913730000|2020-12-02 12:55:30|2620.54|2620.54|2618.44|2618.44|2620.54|2620.54|2618.16|2618.16|0
1606913750000|2020-12-02 12:55:50|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|0
1606913760000|2020-12-02 12:56:00|2618.88|2618.88|2619.05|2619.05|2619.05|2619.05|2618.88|2618.88|0
1606913780000|2020-12-02 12:56:20|2619.01|2619.01|2619.15|2619.15|2619.15|2619.15|2618.83|2618.83|0
1606913790000|2020-12-02 12:56:30|2619.09|2619.09|2619.07|2619.07|2619.09|2619.09|2619.07|2619.07|0
1606913810000|2020-12-02 12:56:50|2619.18|2619.18|2619.16|2619.16|2619.35|2619.35|2619.16|2619.16|0
1606913820000|2020-12-02 12:57:00|2619.22|2619.22|2619.22|2619.22|2619.22|2619.22|2619.22|2619.22|0
1606913830000|2020-12-02 12:57:10|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|2619.16|0
1606913840000|2020-12-02 12:57:20|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|2619.12|0
1606913850000|2020-12-02 12:57:30|2618.95|2618.95|2616.8|2616.8|2618.95|2618.95|2616.78|2616.78|0
1606913860000|2020-12-02 12:57:40|2616.75|2616.75|2616.9|2616.9|2616.9|2616.9|2616.75|2616.75|0
1606913870000|2020-12-02 12:57:50|2616.73|2616.73|2617.32|2617.32|2617.32|2617.32|2616.73|2616.73|0
1606913880000|2020-12-02 12:58:00|2617.15|2617.15|2617.09|2617.09|2617.31|2617.31|2616.98|2616.98|0
1606913890000|2020-12-02 12:58:10|2617.15|2617.15|2616.85|2616.85|2617.2|2617.2|2616.85|2616.85|0
1606913910000|2020-12-02 12:58:30|2616.8|2616.8|2616.3|2616.3|2616.8|2616.8|2616.3|2616.3|0
1606913920000|2020-12-02 12:58:40|2616.29|2616.29|2616.04|2616.04|2616.29|2616.29|2616.04|2616.04|0
1606913940000|2020-12-02 12:59:00|2616.1|2616.1|2615.89|2615.89|2616.1|2616.1|2615.89|2615.89|0
1606913950000|2020-12-02 12:59:10|2615.53|2615.53|2615.55|2615.55|2615.55|2615.55|2615.53|2615.53|0
1606913960000|2020-12-02 12:59:20|2615.54|2615.54|2614.93|2614.93|2615.54|2615.54|2614.87|2614.87|0
1606913970000|2020-12-02 12:59:30|2615.26|2615.26|2615.43|2615.43|2615.59|2615.59|2615.26|2615.26|0
1606913980000|2020-12-02 12:59:40|2615.09|2615.09|2614.75|2614.75|2615.09|2615.09|2614.75|2614.75|0
1606913990000|2020-12-02 12:59:50|2614.81|2614.81|2614.5|2614.5|2614.81|2614.81|2614.5|2614.5|0
1606914000000|2020-12-02 13:00:00|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|0
1606914010000|2020-12-02 13:00:10|2614.55|2614.55|2615.32|2615.32|2615.36|2615.36|2614.55|2614.55|0
1606914020000|2020-12-02 13:00:20|2615.53|2615.53|2615.88|2615.88|2615.92|2615.92|2615.53|2615.53|0
1606914030000|2020-12-02 13:00:30|2615.06|2615.06|2615.4|2615.4|2615.4|2615.4|2615.06|2615.06|0
1606914040000|2020-12-02 13:00:40|2615.23|2615.23|2615.16|2615.16|2615.31|2615.31|2615.16|2615.16|0
1606914050000|2020-12-02 13:00:50|2615.32|2615.32|2615.55|2615.55|2615.55|2615.55|2615.32|2615.32|0
1606914060000|2020-12-02 13:01:00|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|0
1606914070000|2020-12-02 13:01:10|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|0
1606914090000|2020-12-02 13:01:30|2615.31|2615.31|2615.14|2615.14|2615.31|2615.31|2615.14|2615.14|0
1606914100000|2020-12-02 13:01:40|2615.23|2615.23|2615.41|2615.41|2615.41|2615.41|2615.23|2615.23|0
1606914110000|2020-12-02 13:01:50|2615.4|2615.4|2615.52|2615.52|2615.53|2615.53|2615.4|2615.4|0
1606914120000|2020-12-02 13:02:00|2615.55|2615.55|2615.83|2615.83|2615.83|2615.83|2615.55|2615.55|0
1606914130000|2020-12-02 13:02:10|2615.87|2615.87|2616.81|2616.81|2616.81|2616.81|2615.81|2615.81|0
1606914140000|2020-12-02 13:02:20|2616.86|2616.86|2617.4|2617.4|2617.4|2617.4|2616.86|2616.86|0
1606914150000|2020-12-02 13:02:30|2617.48|2617.48|2618.19|2618.19|2618.19|2618.19|2617.48|2617.48|0
1606914160000|2020-12-02 13:02:40|2619.02|2619.02|2618.03|2618.03|2619.02|2619.02|2618.03|2618.03|0
1606914180000|2020-12-02 13:03:00|2617.95|2617.95|2618.06|2618.06|2618.06|2618.06|2617.95|2617.95|0
1606914200000|2020-12-02 13:03:20|2618.12|2618.12|2618.12|2618.12|2618.12|2618.12|2618.12|2618.12|0
1606914210000|2020-12-02 13:03:30|2618.62|2618.62|2618.62|2618.62|2618.62|2618.62|2618.62|2618.62|0
1606914220000|2020-12-02 13:03:40|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|2618.63|0
1606914230000|2020-12-02 13:03:50|2618.8|2618.8|2617.93|2617.93|2618.8|2618.8|2617.93|2617.93|0
1606914240000|2020-12-02 13:04:00|2617.89|2617.89|2617.94|2617.94|2618.05|2618.05|2617.89|2617.89|0
1606914250000|2020-12-02 13:04:10|2618.11|2618.11|2618.11|2618.11|2618.11|2618.11|2618.11|2618.11|0
1606914260000|2020-12-02 13:04:20|2618.28|2618.28|2618.39|2618.39|2618.39|2618.39|2618.22|2618.22|0
1606914270000|2020-12-02 13:04:30|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|2618.55|0
1606914280000|2020-12-02 13:04:40|2618.56|2618.56|2618.94|2618.94|2618.94|2618.94|2618.56|2618.56|0
1606914290000|2020-12-02 13:04:50|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|2618.98|0
1606914300000|2020-12-02 13:05:00|2618.93|2618.93|2618.87|2618.87|2618.93|2618.93|2618.87|2618.87|0
1606914330000|2020-12-02 13:05:30|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|0
1606914350000|2020-12-02 13:05:50|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|0
1606914360000|2020-12-02 13:06:00|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|0
1606914370000|2020-12-02 13:06:10|2618.78|2618.78|2618.83|2618.83|2618.83|2618.83|2618.78|2618.78|0
1606914380000|2020-12-02 13:06:20|2619.06|2619.06|2619.02|2619.02|2619.06|2619.06|2619.02|2619.02|0
1606914390000|2020-12-02 13:06:30|2619|2619|2619.11|2619.11|2619.11|2619.11|2619|2619|0
1606914410000|2020-12-02 13:06:50|2619|2619|2619|2619|2619|2619|2619|2619|0
1606914420000|2020-12-02 13:07:00|2618.83|2618.83|2618.73|2618.73|2618.83|2618.83|2618.73|2618.73|0
1606914430000|2020-12-02 13:07:10|2618.4|2618.4|2618.24|2618.24|2618.4|2618.4|2618.24|2618.24|0
1606914440000|2020-12-02 13:07:20|2617.95|2617.95|2616.91|2616.91|2618.06|2618.06|2616.91|2616.91|0
1606914450000|2020-12-02 13:07:30|2616.89|2616.89|2616.96|2616.96|2616.96|2616.96|2616.78|2616.78|0
1606914460000|2020-12-02 13:07:40|2616.98|2616.98|2617.95|2617.95|2617.95|2617.95|2616.97|2616.97|0
1606914470000|2020-12-02 13:07:50|2618.01|2618.01|2617.84|2617.84|2618.01|2618.01|2617.84|2617.84|0
1606914490000|2020-12-02 13:08:10|2617.96|2617.96|2617.99|2617.99|2618|2618|2617.96|2617.96|0
1606914500000|2020-12-02 13:08:20|2617.91|2617.91|2617.92|2617.92|2617.92|2617.92|2617.91|2617.91|0
1606914510000|2020-12-02 13:08:30|2617.75|2617.75|2617.75|2617.75|2617.75|2617.75|2617.75|2617.75|0
1606914520000|2020-12-02 13:08:40|2617.76|2617.76|2617.69|2617.69|2617.76|2617.76|2617.69|2617.69|0
1606914530000|2020-12-02 13:08:50|2617.63|2617.63|2617.3|2617.3|2617.63|2617.63|2617.3|2617.3|0
1606914540000|2020-12-02 13:09:00|2617.24|2617.24|2617.47|2617.47|2617.57|2617.57|2617.24|2617.24|0
1606914550000|2020-12-02 13:09:10|2617.31|2617.31|2616.96|2616.96|2617.31|2617.31|2616.88|2616.88|0
1606914560000|2020-12-02 13:09:20|2617.07|2617.07|2617.18|2617.18|2617.18|2617.18|2616.96|2616.96|0
1606914570000|2020-12-02 13:09:30|2617.27|2617.27|2617.54|2617.54|2617.54|2617.54|2617.21|2617.21|0
1606914600000|2020-12-02 13:10:00|2617.88|2617.88|2618.46|2618.46|2618.46|2618.46|2617.88|2617.88|0
1606914620000|2020-12-02 13:10:20|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|0
1606914630000|2020-12-02 13:10:30|2618.57|2618.57|2618.57|2618.57|2618.57|2618.57|2618.53|2618.53|0
1606914640000|2020-12-02 13:10:40|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|2618.59|0
1606914650000|2020-12-02 13:10:50|2618.09|2618.09|2618.02|2618.02|2618.09|2618.09|2618.02|2618.02|0
1606914660000|2020-12-02 13:11:00|2617.85|2617.85|2616.91|2616.91|2617.85|2617.85|2616.8|2616.8|0
1606914670000|2020-12-02 13:11:10|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|2616.86|0
1606914680000|2020-12-02 13:11:20|2616.98|2616.98|2616.98|2616.98|2616.98|2616.98|2616.98|2616.98|0
1606914690000|2020-12-02 13:11:30|2617.15|2617.15|2617.15|2617.15|2617.15|2617.15|2617.15|2617.15|0
1606914710000|2020-12-02 13:11:50|2616.98|2616.98|2617.15|2617.15|2617.15|2617.15|2616.98|2616.98|0
1606914720000|2020-12-02 13:12:00|2617.09|2617.09|2616.85|2616.85|2617.09|2617.09|2616.85|2616.85|0
1606914730000|2020-12-02 13:12:10|2616.8|2616.8|2616.71|2616.71|2616.8|2616.8|2616.71|2616.71|0
1606914740000|2020-12-02 13:12:20|2616.67|2616.67|2616.67|2616.67|2616.67|2616.67|2616.67|2616.67|0
1606914750000|2020-12-02 13:12:30|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|0
1606914770000|2020-12-02 13:12:50|2616.56|2616.56|2616.36|2616.36|2616.56|2616.56|2616.36|2616.36|0
1606914780000|2020-12-02 13:13:00|2616.33|2616.33|2616.05|2616.05|2616.33|2616.33|2616.05|2616.05|0
1606914800000|2020-12-02 13:13:20|2615.97|2615.97|2616.25|2616.25|2616.25|2616.25|2615.97|2615.97|0
1606914810000|2020-12-02 13:13:30|2616.19|2616.19|2616.15|2616.15|2616.19|2616.19|2616.15|2616.15|0
1606914830000|2020-12-02 13:13:50|2616.14|2616.14|2616.27|2616.27|2616.27|2616.27|2616.14|2616.14|0
1606914840000|2020-12-02 13:14:00|2616.04|2616.04|2615.61|2615.61|2616.15|2616.15|2615.61|2615.61|0
1606914850000|2020-12-02 13:14:10|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|0
1606914860000|2020-12-02 13:14:20|2615.6|2615.6|2615.1|2615.1|2615.6|2615.6|2614.94|2614.94|0
1606914870000|2020-12-02 13:14:30|2615.16|2615.16|2615.33|2615.33|2615.33|2615.33|2615.16|2615.16|0
1606914880000|2020-12-02 13:14:40|2615.21|2615.21|2614.92|2614.92|2615.21|2615.21|2614.75|2614.75|0
1606914890000|2020-12-02 13:14:50|2614.97|2614.97|2614.97|2614.97|2615.03|2615.03|2614.92|2614.92|0
1606914900000|2020-12-02 13:15:00|2615.01|2615.01|2614.05|2614.05|2615.01|2615.01|2614.05|2614.05|0
1606914910000|2020-12-02 13:15:10|2614.32|2614.32|2614.44|2614.44|2614.44|2614.44|2614.27|2614.27|0
1606914920000|2020-12-02 13:15:20|2614.5|2614.5|2615.3|2615.3|2615.3|2615.3|2614.5|2614.5|0
1606914930000|2020-12-02 13:15:30|2615.41|2615.41|2615.57|2615.57|2615.57|2615.57|2615.41|2615.41|0
1606914940000|2020-12-02 13:15:40|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|2615.69|0
1606914950000|2020-12-02 13:15:50|2615.63|2615.63|2615.63|2615.63|2615.63|2615.63|2615.63|2615.63|0
1606914960000|2020-12-02 13:16:00|2616.3|2616.3|2616.16|2616.16|2616.33|2616.33|2615.99|2615.99|0
1606914970000|2020-12-02 13:16:10|2616.49|2616.49|2617.77|2617.77|2617.77|2617.77|2616.49|2616.49|0
1606914980000|2020-12-02 13:16:20|2617.73|2617.73|2617.68|2617.68|2617.73|2617.73|2617.68|2617.68|0
1606914990000|2020-12-02 13:16:30|2617.95|2617.95|2618.16|2618.16|2618.16|2618.16|2617.95|2617.95|0
1606915000000|2020-12-02 13:16:40|2618.2|2618.2|2619.4|2619.4|2619.4|2619.4|2618.2|2618.2|0
1606915010000|2020-12-02 13:16:50|2619.74|2619.74|2619.77|2619.77|2619.77|2619.77|2619.74|2619.74|0
1606915020000|2020-12-02 13:17:00|2619.85|2619.85|2619.81|2619.81|2619.85|2619.85|2619.81|2619.81|0
1606915030000|2020-12-02 13:17:10|2619.31|2619.31|2618.86|2618.86|2619.31|2619.31|2618.86|2618.86|0
1606915040000|2020-12-02 13:17:20|2618.9|2618.9|2618.92|2618.92|2619.04|2619.04|2618.87|2618.87|0
1606915050000|2020-12-02 13:17:30|2618.93|2618.93|2618.96|2618.96|2619.19|2619.19|2618.93|2618.93|0
1606915070000|2020-12-02 13:17:50|2619.07|2619.07|2619.08|2619.08|2619.08|2619.08|2619.07|2619.07|0
1606915080000|2020-12-02 13:18:00|2619.24|2619.24|2619.04|2619.04|2619.24|2619.24|2619.04|2619.04|0
1606915090000|2020-12-02 13:18:10|2619.1|2619.1|2618.37|2618.37|2619.1|2619.1|2618.37|2618.37|0
1606915100000|2020-12-02 13:18:20|2618|2618|2618.28|2618.28|2618.28|2618.28|2618|2618|0
1606915110000|2020-12-02 13:18:30|2618.27|2618.27|2618.71|2618.71|2618.71|2618.71|2618.27|2618.27|0
1606915120000|2020-12-02 13:18:40|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|2618.72|0
1606915130000|2020-12-02 13:18:50|2618.66|2618.66|2618.78|2618.78|2618.78|2618.78|2618.66|2618.66|0
1606915140000|2020-12-02 13:19:00|2618.7|2618.7|2618.11|2618.11|2618.7|2618.7|2618.11|2618.11|0
1606915150000|2020-12-02 13:19:10|2617.98|2617.98|2617.97|2617.97|2617.98|2617.98|2617.86|2617.86|0
1606915160000|2020-12-02 13:19:20|2617.8|2617.8|2617.81|2617.81|2617.84|2617.84|2617.8|2617.8|0
1606915170000|2020-12-02 13:19:30|2617.97|2617.97|2617.97|2617.97|2618.47|2618.47|2617.97|2617.97|0
1606915180000|2020-12-02 13:19:40|2618.02|2618.02|2618.07|2618.07|2618.25|2618.25|2617.96|2617.96|0
1606915190000|2020-12-02 13:19:50|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|2618.04|0
1606915200000|2020-12-02 13:20:00|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|2618.08|0
1606915210000|2020-12-02 13:20:10|2618.09|2618.09|2618.08|2618.08|2618.09|2618.09|2618.08|2618.08|0
1606915230000|2020-12-02 13:20:30|2617.91|2617.91|2618.25|2618.25|2618.37|2618.37|2617.76|2617.76|0
1606915240000|2020-12-02 13:20:40|2618.54|2618.54|2618.56|2618.56|2618.56|2618.56|2618.48|2618.48|0
1606915250000|2020-12-02 13:20:50|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|2618.52|0
1606915260000|2020-12-02 13:21:00|2618.58|2618.58|2618.58|2618.58|2618.58|2618.58|2618.58|2618.58|0
1606915270000|2020-12-02 13:21:10|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|2618.74|0
1606915280000|2020-12-02 13:21:20|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|2618.7|0
1606915290000|2020-12-02 13:21:30|2618.82|2618.82|2618.82|2618.82|2618.82|2618.82|2618.82|2618.82|0
1606915310000|2020-12-02 13:21:50|2618.91|2618.91|2619.31|2619.31|2619.31|2619.31|2618.91|2618.91|0
1606915320000|2020-12-02 13:22:00|2619.33|2619.33|2619.5|2619.5|2619.5|2619.5|2619.27|2619.27|0
1606915330000|2020-12-02 13:22:10|2619.49|2619.49|2619.48|2619.48|2619.49|2619.49|2619.48|2619.48|0
1606915340000|2020-12-02 13:22:20|2619.5|2619.5|2619.48|2619.48|2619.61|2619.61|2619.43|2619.43|0
1606915350000|2020-12-02 13:22:30|2619.54|2619.54|2620.13|2620.13|2620.13|2620.13|2619.54|2619.54|0
1606915360000|2020-12-02 13:22:40|2620.17|2620.17|2620.07|2620.07|2620.34|2620.34|2620.01|2620.01|0
1606915370000|2020-12-02 13:22:50|2620.09|2620.09|2620.45|2620.45|2620.45|2620.45|2619.95|2619.95|0
1606915380000|2020-12-02 13:23:00|2620.43|2620.43|2620.59|2620.59|2620.65|2620.65|2620.42|2620.42|0
1606915390000|2020-12-02 13:23:10|2620.42|2620.42|2620.47|2620.47|2620.52|2620.52|2620.35|2620.35|0
1606915400000|2020-12-02 13:23:20|2620.3|2620.3|2620.52|2620.52|2620.58|2620.58|2620.3|2620.3|0
1606915410000|2020-12-02 13:23:30|2620.58|2620.58|2620.62|2620.62|2620.62|2620.62|2620.45|2620.45|0
1606915420000|2020-12-02 13:23:40|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|2620.7|0
1606915430000|2020-12-02 13:23:50|2620.65|2620.65|2621.48|2621.48|2621.64|2621.64|2620.14|2620.14|0
1606915440000|2020-12-02 13:24:00|2621.5|2621.5|2620.57|2620.57|2621.5|2621.5|2620.57|2620.57|0
1606915450000|2020-12-02 13:24:10|2620.4|2620.4|2620.29|2620.29|2620.4|2620.4|2620.29|2620.29|0
1606915460000|2020-12-02 13:24:20|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|2620.35|0
1606915470000|2020-12-02 13:24:30|2620.34|2620.34|2620.02|2620.02|2620.34|2620.34|2619.73|2619.73|0
1606915480000|2020-12-02 13:24:40|2620.06|2620.06|2619.75|2619.75|2620.06|2620.06|2619.72|2619.72|0
1606915490000|2020-12-02 13:24:50|2619.86|2619.86|2620.14|2620.14|2620.14|2620.14|2619.86|2619.86|0
1606915510000|2020-12-02 13:25:10|2619.65|2619.65|2619.34|2619.34|2619.65|2619.65|2619.01|2619.01|0
1606915520000|2020-12-02 13:25:20|2619.35|2619.35|2619.35|2619.35|2619.46|2619.46|2619.35|2619.35|0
1606915530000|2020-12-02 13:25:30|2619.63|2619.63|2619.67|2619.67|2619.67|2619.67|2619.63|2619.63|0
1606915540000|2020-12-02 13:25:40|2619.5|2619.5|2619|2619|2619.5|2619.5|2619|2619|0
1606915550000|2020-12-02 13:25:50|2619.05|2619.05|2619.07|2619.07|2619.07|2619.07|2619.05|2619.05|0
1606915560000|2020-12-02 13:26:00|2618.98|2618.98|2619.15|2619.15|2619.15|2619.15|2618.98|2618.98|0
1606915570000|2020-12-02 13:26:10|2618.65|2618.65|2618.95|2618.95|2618.98|2618.98|2618.65|2618.65|0
1606915580000|2020-12-02 13:26:20|2618.97|2618.97|2618.78|2618.78|2618.97|2618.97|2618.63|2618.63|0
1606915590000|2020-12-02 13:26:30|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|2618.73|0
1606915600000|2020-12-02 13:26:40|2618.76|2618.76|2618.73|2618.73|2618.78|2618.78|2618.73|2618.73|0
1606915610000|2020-12-02 13:26:50|2618.9|2618.9|2618.9|2618.9|2618.9|2618.9|2618.9|2618.9|0
1606915620000|2020-12-02 13:27:00|2618.91|2618.91|2618.81|2618.81|2619.14|2619.14|2618.81|2618.81|0
1606915630000|2020-12-02 13:27:10|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|2618.75|0
1606915640000|2020-12-02 13:27:20|2618.74|2618.74|2619.07|2619.07|2619.07|2619.07|2618.74|2618.74|0
1606915660000|2020-12-02 13:27:40|2619.03|2619.03|2618.72|2618.72|2619.03|2619.03|2618.72|2618.72|0
1606915670000|2020-12-02 13:27:50|2618.95|2618.95|2618.98|2618.98|2619.02|2619.02|2618.73|2618.73|0
1606915680000|2020-12-02 13:28:00|2618.87|2618.87|2619.52|2619.52|2619.52|2619.52|2618.87|2618.87|0
1606915690000|2020-12-02 13:28:10|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|2619.49|0
1606915700000|2020-12-02 13:28:20|2619.55|2619.55|2619.48|2619.48|2619.55|2619.55|2619.48|2619.48|0
1606915720000|2020-12-02 13:28:40|2619.6|2619.6|2620.05|2620.05|2620.05|2620.05|2619.6|2619.6|0
1606915730000|2020-12-02 13:28:50|2620.38|2620.38|2620.83|2620.83|2620.83|2620.83|2620.38|2620.38|0
1606915740000|2020-12-02 13:29:00|2620.88|2620.88|2620.97|2620.97|2620.97|2620.97|2620.88|2620.88|0
1606915750000|2020-12-02 13:29:10|2620.92|2620.92|2620.92|2620.92|2620.92|2620.92|2620.92|2620.92|0
1606915770000|2020-12-02 13:29:30|2620.91|2620.91|2620.87|2620.87|2620.91|2620.91|2620.87|2620.87|0
1606915780000|2020-12-02 13:29:40|2621.37|2621.37|2621.59|2621.59|2621.59|2621.59|2621.37|2621.37|0
1606915790000|2020-12-02 13:29:50|2621.65|2621.65|2621.3|2621.3|2621.84|2621.84|2621.3|2621.3|0
1606915800000|2020-12-02 13:30:00|2621.42|2621.42|2621.87|2621.87|2621.87|2621.87|2621.42|2621.42|0
1606915810000|2020-12-02 13:30:10|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|2622.15|0
1606915820000|2020-12-02 13:30:20|2622.09|2622.09|2621.87|2621.87|2622.09|2622.09|2621.87|2621.87|0
1606915830000|2020-12-02 13:30:30|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|0
1606915840000|2020-12-02 13:30:40|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|0
1606915850000|2020-12-02 13:30:50|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|2622.2|0
1606915860000|2020-12-02 13:31:00|2622.16|2622.16|2621.93|2621.93|2622.2|2622.2|2621.93|2621.93|0
1606915870000|2020-12-02 13:31:10|2621.73|2621.73|2622.04|2622.04|2622.04|2622.04|2621.56|2621.56|0
1606915880000|2020-12-02 13:31:20|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|2622.1|0
1606915890000|2020-12-02 13:31:30|2622.06|2622.06|2622.08|2622.08|2622.12|2622.12|2622|2622|0
1606915900000|2020-12-02 13:31:40|2622.06|2622.06|2622.06|2622.06|2622.06|2622.06|2622.06|2622.06|0
1606915910000|2020-12-02 13:31:50|2622.12|2622.12|2622.08|2622.08|2622.12|2622.12|2621.95|2621.95|0
1606915920000|2020-12-02 13:32:00|2621.9|2621.9|2621.9|2621.9|2621.9|2621.9|2621.9|2621.9|0
1606915930000|2020-12-02 13:32:10|2621.95|2621.95|2622.63|2622.63|2622.76|2622.76|2621.95|2621.95|0
1606915940000|2020-12-02 13:32:20|2622.46|2622.46|2622.63|2622.63|2622.63|2622.63|2622.46|2622.46|0
1606915960000|2020-12-02 13:32:40|2622.3|2622.3|2622.58|2622.58|2622.75|2622.75|2622.3|2622.3|0
1606915970000|2020-12-02 13:32:50|2622.62|2622.62|2623.66|2623.66|2623.66|2623.66|2622.62|2622.62|0
1606915990000|2020-12-02 13:33:10|2624|2624|2623.83|2623.83|2624|2624|2623.83|2623.83|0
1606916010000|2020-12-02 13:33:30|2623.5|2623.5|2623.5|2623.5|2623.5|2623.5|2623.5|2623.5|0
1606916020000|2020-12-02 13:33:40|2623.67|2623.67|2623.78|2623.78|2623.78|2623.78|2623.67|2623.67|0
1606916030000|2020-12-02 13:33:50|2623.84|2623.84|2623.84|2623.84|2623.84|2623.84|2623.84|2623.84|0
1606916040000|2020-12-02 13:34:00|2623.73|2623.73|2623.23|2623.23|2623.73|2623.73|2623.23|2623.23|0
1606916050000|2020-12-02 13:34:10|2623.12|2623.12|2621.95|2621.95|2623.12|2623.12|2621.95|2621.95|0
1606916060000|2020-12-02 13:34:20|2621.94|2621.94|2621.9|2621.9|2621.94|2621.94|2621.9|2621.9|0
1606916070000|2020-12-02 13:34:30|2621.82|2621.82|2621.76|2621.76|2621.82|2621.82|2621.76|2621.76|0
1606916090000|2020-12-02 13:34:50|2621.43|2621.43|2621.34|2621.34|2621.43|2621.43|2621.34|2621.34|0
1606916100000|2020-12-02 13:35:00|2620.95|2620.95|2620.94|2620.94|2620.95|2620.95|2620.65|2620.65|0
1606916110000|2020-12-02 13:35:10|2620.9|2620.9|2620.99|2620.99|2620.99|2620.99|2620.9|2620.9|0
1606916120000|2020-12-02 13:35:20|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|2620.94|0
1606916140000|2020-12-02 13:35:40|2620.98|2620.98|2620.88|2620.88|2620.98|2620.98|2620.88|2620.88|0
1606916150000|2020-12-02 13:35:50|2620.99|2620.99|2621.39|2621.39|2621.39|2621.39|2620.99|2620.99|0
1606916160000|2020-12-02 13:36:00|2621.44|2621.44|2621.5|2621.5|2621.5|2621.5|2621.44|2621.44|0
1606916170000|2020-12-02 13:36:10|2622|2622|2621.83|2621.83|2622.03|2622.03|2621.83|2621.83|0
1606916180000|2020-12-02 13:36:20|2621.89|2621.89|2621.93|2621.93|2621.93|2621.93|2621.89|2621.89|0
1606916190000|2020-12-02 13:36:30|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|2621.94|0
1606916200000|2020-12-02 13:36:40|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|0
1606916210000|2020-12-02 13:36:50|2622.05|2622.05|2622|2622|2622.11|2622.11|2622|2622|0
1606916220000|2020-12-02 13:37:00|2622.16|2622.16|2622.33|2622.33|2622.33|2622.33|2622.16|2622.16|0
1606916230000|2020-12-02 13:37:10|2622.44|2622.44|2623.24|2623.24|2623.24|2623.24|2622.44|2622.44|0
1606916240000|2020-12-02 13:37:20|2623.29|2623.29|2623.48|2623.48|2623.48|2623.48|2623.29|2623.29|0
1606916280000|2020-12-02 13:38:00|2623.55|2623.55|2623.47|2623.47|2623.97|2623.97|2623.47|2623.47|0
1606916290000|2020-12-02 13:38:10|2623.3|2623.3|2623.47|2623.47|2623.47|2623.47|2623.3|2623.3|0
1606916300000|2020-12-02 13:38:20|2623.43|2623.43|2623.43|2623.43|2623.43|2623.43|2623.43|2623.43|0
1606916310000|2020-12-02 13:38:30|2623.26|2623.26|2622.87|2622.87|2623.26|2623.26|2622.87|2622.87|0
1606916320000|2020-12-02 13:38:40|2622.82|2622.82|2622.82|2622.82|2622.82|2622.82|2622.82|2622.82|0
1606916330000|2020-12-02 13:38:50|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|2622.9|0
1606916350000|2020-12-02 13:39:10|2622.86|2622.86|2623.02|2623.02|2623.06|2623.06|2622.84|2622.84|0
1606916360000|2020-12-02 13:39:20|2622.69|2622.69|2622.67|2622.67|2622.69|2622.69|2622.67|2622.67|0
1606916370000|2020-12-02 13:39:30|2622.73|2622.73|2622.99|2622.99|2622.99|2622.99|2622.73|2622.73|0
1606916380000|2020-12-02 13:39:40|2623.1|2623.1|2623.11|2623.11|2623.11|2623.11|2623.1|2623.1|0
1606916390000|2020-12-02 13:39:50|2623.61|2623.61|2623.71|2623.71|2624.18|2624.18|2623.61|2623.61|0
1606916400000|2020-12-02 13:40:00|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|2623.6|0
1606916420000|2020-12-02 13:40:20|2623.77|2623.77|2623.6|2623.6|2624.1|2624.1|2623.6|2623.6|0
1606916430000|2020-12-02 13:40:30|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|2623.88|0
1606916440000|2020-12-02 13:40:40|2623.89|2623.89|2623.72|2623.72|2624.06|2624.06|2623.72|2623.72|0
1606916450000|2020-12-02 13:40:50|2623.55|2623.55|2623.5|2623.5|2623.83|2623.83|2623.5|2623.5|0
1606916460000|2020-12-02 13:41:00|2623.47|2623.47|2623.22|2623.22|2623.47|2623.47|2623.22|2623.22|0
1606916470000|2020-12-02 13:41:10|2623.18|2623.18|2623.18|2623.18|2623.18|2623.18|2623.18|2623.18|0
1606916490000|2020-12-02 13:41:30|2623.22|2623.22|2623.18|2623.18|2623.22|2623.22|2623.18|2623.18|0
1606916500000|2020-12-02 13:41:40|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|0
1606916510000|2020-12-02 13:41:50|2623.29|2623.29|2622.7|2622.7|2623.29|2623.29|2622.7|2622.7|0
1606916520000|2020-12-02 13:42:00|2622.47|2622.47|2622.18|2622.18|2622.47|2622.47|2622.18|2622.18|0
1606916530000|2020-12-02 13:42:10|2622.12|2622.12|2621.73|2621.73|2622.12|2622.12|2621.73|2621.73|0
1606916540000|2020-12-02 13:42:20|2622.06|2622.06|2622.1|2622.1|2622.1|2622.1|2622.06|2622.06|0
1606916550000|2020-12-02 13:42:30|2622.07|2622.07|2622.06|2622.06|2622.07|2622.07|2622.05|2622.05|0
1606916560000|2020-12-02 13:42:40|2622.23|2622.23|2622.33|2622.33|2622.33|2622.33|2622.17|2622.17|0
1606916570000|2020-12-02 13:42:50|2622.37|2622.37|2622.33|2622.33|2622.37|2622.37|2622.33|2622.33|0
1606916580000|2020-12-02 13:43:00|2622.39|2622.39|2622.39|2622.39|2622.39|2622.39|2622.39|2622.39|0
1606916590000|2020-12-02 13:43:10|2622.06|2622.06|2622.31|2622.31|2622.31|2622.31|2622.06|2622.06|0
1606916600000|2020-12-02 13:43:20|2622.37|2622.37|2622.19|2622.19|2622.37|2622.37|2622.19|2622.19|0
1606916610000|2020-12-02 13:43:30|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|2622.14|0
1606916630000|2020-12-02 13:43:50|2622.25|2622.25|2622.36|2622.36|2622.36|2622.36|2622.25|2622.25|0
1606916640000|2020-12-02 13:44:00|2622.59|2622.59|2622.78|2622.78|2622.78|2622.78|2622.59|2622.59|0
1606916650000|2020-12-02 13:44:10|2622.86|2622.86|2622.92|2622.92|2622.92|2622.92|2622.86|2622.86|0
1606916660000|2020-12-02 13:44:20|2623.42|2623.42|2624.29|2624.29|2624.29|2624.29|2623.42|2623.42|0
1606916670000|2020-12-02 13:44:30|2624.3|2624.3|2624.97|2624.97|2624.97|2624.97|2624.3|2624.3|0
1606916690000|2020-12-02 13:44:50|2625.01|2625.01|2625.02|2625.02|2625.02|2625.02|2625.01|2625.01|0
1606916700000|2020-12-02 13:45:00|2625.19|2625.19|2625.68|2625.68|2625.7|2625.7|2625.19|2625.19|0
1606916710000|2020-12-02 13:45:10|2625.85|2625.85|2625.19|2625.19|2625.85|2625.85|2625.19|2625.19|0
1606916720000|2020-12-02 13:45:20|2625.02|2625.02|2625.02|2625.02|2625.02|2625.02|2625.02|2625.02|0
1606916730000|2020-12-02 13:45:30|2625.19|2625.19|2625.54|2625.54|2625.62|2625.62|2625.19|2625.19|0
1606916740000|2020-12-02 13:45:40|2625.65|2625.65|2626.13|2626.13|2626.13|2626.13|2625.65|2625.65|0
1606916750000|2020-12-02 13:45:50|2626.17|2626.17|2626.21|2626.21|2626.21|2626.21|2626.17|2626.17|0
1606916760000|2020-12-02 13:46:00|2626.17|2626.17|2626.86|2626.86|2626.86|2626.86|2626.17|2626.17|0
1606916770000|2020-12-02 13:46:10|2627.03|2627.03|2627.08|2627.08|2627.08|2627.08|2627.03|2627.03|0
1606916780000|2020-12-02 13:46:20|2626.99|2626.99|2626.87|2626.87|2626.99|2626.99|2626.82|2626.82|0
1606916790000|2020-12-02 13:46:30|2626.85|2626.85|2626.34|2626.34|2626.85|2626.85|2626.34|2626.34|0
1606916810000|2020-12-02 13:46:50|2626.4|2626.4|2626.69|2626.69|2626.69|2626.69|2626.4|2626.4|0
1606916820000|2020-12-02 13:47:00|2626.73|2626.73|2627.04|2627.04|2627.04|2627.04|2626.73|2626.73|0
1606916830000|2020-12-02 13:47:10|2627.03|2627.03|2627.14|2627.14|2627.14|2627.14|2627.03|2627.03|0
1606916840000|2020-12-02 13:47:20|2627.12|2627.12|2628.17|2628.17|2628.17|2628.17|2627.12|2627.12|0
1606916850000|2020-12-02 13:47:30|2628.4|2628.4|2628.81|2628.81|2628.81|2628.81|2628.35|2628.35|0
1606916860000|2020-12-02 13:47:40|2628.4|2628.4|2628.39|2628.39|2628.45|2628.45|2628.33|2628.33|0
1606916870000|2020-12-02 13:47:50|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|0
1606916880000|2020-12-02 13:48:00|2628.26|2628.26|2627.4|2627.4|2628.26|2628.26|2627.4|2627.4|0
1606916890000|2020-12-02 13:48:10|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|2627.44|0
1606916900000|2020-12-02 13:48:20|2627.48|2627.48|2627.6|2627.6|2627.71|2627.71|2627.48|2627.48|0
1606916920000|2020-12-02 13:48:40|2627.58|2627.58|2627.75|2627.75|2627.75|2627.75|2627.58|2627.58|0
1606916930000|2020-12-02 13:48:50|2627.59|2627.59|2627.59|2627.59|2627.59|2627.59|2627.59|2627.59|0
1606916940000|2020-12-02 13:49:00|2627.42|2627.42|2627.42|2627.42|2627.42|2627.42|2627.09|2627.09|0
1606916950000|2020-12-02 13:49:10|2627.59|2627.59|2627.63|2627.63|2627.71|2627.71|2627.56|2627.56|0
1606916960000|2020-12-02 13:49:20|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|2627.55|0
1606916970000|2020-12-02 13:49:30|2627.56|2627.56|2627.79|2627.79|2627.79|2627.79|2627.56|2627.56|0
1606916990000|2020-12-02 13:49:50|2627.62|2627.62|2627.62|2627.62|2627.62|2627.62|2627.62|2627.62|0
1606917000000|2020-12-02 13:50:00|2627.75|2627.75|2627.7|2627.7|2627.75|2627.75|2627.7|2627.7|0
1606917020000|2020-12-02 13:50:20|2627.87|2627.87|2628.17|2628.17|2628.17|2628.17|2627.7|2627.7|0
1606917030000|2020-12-02 13:50:30|2628.25|2628.25|2628.42|2628.42|2628.46|2628.46|2628.25|2628.25|0
1606917050000|2020-12-02 13:50:50|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|2628.37|0
1606917060000|2020-12-02 13:51:00|2628.44|2628.44|2628.4|2628.4|2628.44|2628.44|2628.4|2628.4|0
1606917070000|2020-12-02 13:51:10|2628.51|2628.51|2628.51|2628.51|2628.57|2628.57|2628.51|2628.51|0
1606917080000|2020-12-02 13:51:20|2628.63|2628.63|2629.13|2629.13|2629.13|2629.13|2628.63|2628.63|0
1606917090000|2020-12-02 13:51:30|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|2629.19|0
1606917100000|2020-12-02 13:51:40|2629.02|2629.02|2629.02|2629.02|2629.02|2629.02|2629.02|2629.02|0
1606917110000|2020-12-02 13:51:50|2629.19|2629.19|2629.3|2629.3|2629.3|2629.3|2629.19|2629.19|0
1606917120000|2020-12-02 13:52:00|2629.47|2629.47|2630.3|2630.3|2630.3|2630.3|2629.47|2629.47|0
1606917130000|2020-12-02 13:52:10|2630.35|2630.35|2630.35|2630.35|2630.35|2630.35|2630.35|2630.35|0
1606917140000|2020-12-02 13:52:20|2630.3|2630.3|2630.25|2630.25|2630.3|2630.3|2630.13|2630.13|0
1606917150000|2020-12-02 13:52:30|2630.19|2630.19|2630.19|2630.19|2630.19|2630.19|2630.19|2630.19|0
1606917160000|2020-12-02 13:52:40|2630.26|2630.26|2630.08|2630.08|2630.32|2630.32|2629.75|2629.75|0
1606917170000|2020-12-02 13:52:50|2630.19|2630.19|2630.18|2630.18|2630.19|2630.19|2630.18|2630.18|0
1606917180000|2020-12-02 13:53:00|2629.91|2629.91|2629.99|2629.99|2630.03|2630.03|2629.91|2629.91|0
1606917190000|2020-12-02 13:53:10|2630.04|2630.04|2630.68|2630.68|2630.68|2630.68|2630.04|2630.04|0
1606917210000|2020-12-02 13:53:30|2630.74|2630.74|2630.93|2630.93|2630.93|2630.93|2630.74|2630.74|0
1606917220000|2020-12-02 13:53:40|2630.99|2630.99|2631.11|2631.11|2631.11|2631.11|2630.99|2630.99|0
1606917230000|2020-12-02 13:53:50|2631.16|2631.16|2630.3|2630.3|2631.16|2631.16|2630.3|2630.3|0
1606917240000|2020-12-02 13:54:00|2630.34|2630.34|2629.6|2629.6|2630.34|2630.34|2629.6|2629.6|0
1606917250000|2020-12-02 13:54:10|2629.72|2629.72|2629.72|2629.72|2629.72|2629.72|2629.72|2629.72|0
1606917260000|2020-12-02 13:54:20|2629.39|2629.39|2629.67|2629.67|2629.67|2629.67|2629.39|2629.39|0
1606917280000|2020-12-02 13:54:40|2629.7|2629.7|2630.01|2630.01|2630.01|2630.01|2629.7|2629.7|0
1606917290000|2020-12-02 13:54:50|2630.05|2630.05|2630.05|2630.05|2630.05|2630.05|2629.88|2629.88|0
1606917300000|2020-12-02 13:55:00|2630.21|2630.21|2630.67|2630.67|2630.67|2630.67|2630.21|2630.21|0
1606917310000|2020-12-02 13:55:10|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|2630.71|0
1606917320000|2020-12-02 13:55:20|2630.55|2630.55|2630.42|2630.42|2630.55|2630.55|2630.38|2630.38|0
1606917330000|2020-12-02 13:55:30|2630.38|2630.38|2630.4|2630.4|2630.42|2630.42|2630.37|2630.37|0
1606917340000|2020-12-02 13:55:40|2630.57|2630.57|2630.73|2630.73|2630.73|2630.73|2630.57|2630.57|0
1606917350000|2020-12-02 13:55:50|2630.72|2630.72|2630.69|2630.69|2630.72|2630.72|2630.69|2630.69|0
1606917360000|2020-12-02 13:56:00|2631.01|2631.01|2631.99|2631.99|2631.99|2631.99|2631.01|2631.01|0
1606917370000|2020-12-02 13:56:10|2632|2632|2631.87|2631.87|2632.04|2632.04|2631.87|2631.87|0
1606917380000|2020-12-02 13:56:20|2631.92|2631.92|2631.21|2631.21|2631.92|2631.92|2631.21|2631.21|0
1606917390000|2020-12-02 13:56:30|2631.17|2631.17|2631.04|2631.04|2631.21|2631.21|2631.04|2631.04|0
1606917400000|2020-12-02 13:56:40|2630.87|2630.87|2630.65|2630.65|2630.87|2630.87|2630.49|2630.49|0
1606917410000|2020-12-02 13:56:50|2630.62|2630.62|2630.45|2630.45|2630.62|2630.62|2630.45|2630.45|0
1606917420000|2020-12-02 13:57:00|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|2630.34|0
1606917430000|2020-12-02 13:57:10|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|2630.28|0
1606917440000|2020-12-02 13:57:20|2630.2|2630.2|2630.2|2630.2|2630.2|2630.2|2629.86|2629.86|0
1606917470000|2020-12-02 13:57:50|2630.36|2630.36|2630.36|2630.36|2630.36|2630.36|2630.36|2630.36|0
1606917480000|2020-12-02 13:58:00|2630.32|2630.32|2630.04|2630.04|2630.32|2630.32|2630.04|2630.04|0
1606917490000|2020-12-02 13:58:10|2630|2630|2629.92|2629.92|2630|2630|2629.92|2629.92|0
1606917500000|2020-12-02 13:58:20|2629.89|2629.89|2630.37|2630.37|2630.37|2630.37|2629.89|2629.89|0
1606917510000|2020-12-02 13:58:30|2630.83|2630.83|2631.27|2631.27|2631.39|2631.39|2630.83|2630.83|0
1606917520000|2020-12-02 13:58:40|2631.1|2631.1|2631.17|2631.17|2631.17|2631.17|2630.99|2630.99|0
1606917530000|2020-12-02 13:58:50|2631.01|2631.01|2630.67|2630.67|2631.01|2631.01|2630.67|2630.67|0
1606917540000|2020-12-02 13:59:00|2630.79|2630.79|2631.22|2631.22|2631.22|2631.22|2630.79|2630.79|0
1606917550000|2020-12-02 13:59:10|2631.24|2631.24|2631.41|2631.41|2631.41|2631.41|2631.24|2631.24|0
1606917560000|2020-12-02 13:59:20|2631.34|2631.34|2632|2632|2632|2632|2631.34|2631.34|0
1606917570000|2020-12-02 13:59:30|2632.1|2632.1|2632.28|2632.28|2632.32|2632.32|2632.1|2632.1|0
1606917580000|2020-12-02 13:59:40|2632.26|2632.26|2632.02|2632.02|2632.27|2632.27|2632.02|2632.02|0
1606917590000|2020-12-02 13:59:50|2631.69|2631.69|2631.62|2631.62|2631.79|2631.79|2631.62|2631.62|0
1606917600000|2020-12-02 14:00:00|2631.78|2631.78|2631.47|2631.47|2631.78|2631.78|2631.47|2631.47|0
1606917610000|2020-12-02 14:00:10|2631.3|2631.3|2631.37|2631.37|2631.37|2631.37|2630.85|2630.85|0
1606917620000|2020-12-02 14:00:20|2631.43|2631.43|2631.43|2631.43|2631.43|2631.43|2631.43|2631.43|0
1606917630000|2020-12-02 14:00:30|2631.41|2631.41|2630.91|2630.91|2631.41|2631.41|2630.91|2630.91|0
1606917650000|2020-12-02 14:00:50|2631.07|2631.07|2631.53|2631.53|2631.53|2631.53|2631.07|2631.07|0
1606917660000|2020-12-02 14:01:00|2631.56|2631.56|2631.58|2631.58|2631.58|2631.58|2631.56|2631.56|0
1606917670000|2020-12-02 14:01:10|2631.79|2631.79|2631.85|2631.85|2631.85|2631.85|2631.79|2631.79|0
1606917680000|2020-12-02 14:01:20|2631.9|2631.9|2632.24|2632.24|2632.24|2632.24|2631.9|2631.9|0
1606917690000|2020-12-02 14:01:30|2632.42|2632.42|2634.04|2634.04|2634.04|2634.04|2632.42|2632.42|0
1606917700000|2020-12-02 14:01:40|2634.21|2634.21|2634.21|2634.21|2634.21|2634.21|2634.21|2634.21|0
1606917710000|2020-12-02 14:01:50|2634.38|2634.38|2635.08|2635.08|2635.08|2635.08|2634.38|2634.38|0
1606917720000|2020-12-02 14:02:00|2635.12|2635.12|2634.44|2634.44|2635.46|2635.46|2634.44|2634.44|0
1606917730000|2020-12-02 14:02:10|2634.77|2634.77|2634.51|2634.51|2634.77|2634.77|2634.38|2634.38|0
1606917740000|2020-12-02 14:02:20|2634.62|2634.62|2634.45|2634.45|2634.62|2634.62|2634.45|2634.45|0
1606917750000|2020-12-02 14:02:30|2634.4|2634.4|2634.9|2634.9|2634.9|2634.9|2634.4|2634.4|0
1606917760000|2020-12-02 14:02:40|2634.74|2634.74|2634.62|2634.62|2634.74|2634.74|2634.62|2634.62|0
1606917790000|2020-12-02 14:03:10|2635.16|2635.16|2635.75|2635.75|2635.75|2635.75|2635.16|2635.16|0
1606917800000|2020-12-02 14:03:20|2635.8|2635.8|2635.8|2635.8|2635.8|2635.8|2635.8|2635.8|0
1606917810000|2020-12-02 14:03:30|2635.86|2635.86|2635.86|2635.86|2635.86|2635.86|2635.86|2635.86|0
1606917820000|2020-12-02 14:03:40|2635.53|2635.53|2635.72|2635.72|2635.72|2635.72|2635.44|2635.44|0
1606917830000|2020-12-02 14:03:50|2635.84|2635.84|2636.33|2636.33|2636.33|2636.33|2635.84|2635.84|0
1606917840000|2020-12-02 14:04:00|2636.46|2636.46|2637.4|2637.4|2637.44|2637.44|2636.46|2636.46|0
1606917850000|2020-12-02 14:04:10|2637.47|2637.47|2638.36|2638.36|2638.36|2638.36|2637.47|2637.47|0
1606917860000|2020-12-02 14:04:20|2638.25|2638.25|2638.26|2638.26|2638.43|2638.43|2638.2|2638.2|0
1606917870000|2020-12-02 14:04:30|2638.09|2638.09|2638.26|2638.26|2638.26|2638.26|2638.09|2638.09|0
1606917880000|2020-12-02 14:04:40|2638.42|2638.42|2638.37|2638.37|2638.42|2638.42|2638.26|2638.26|0
1606917890000|2020-12-02 14:04:50|2638.2|2638.2|2638.44|2638.44|2638.6|2638.6|2638.2|2638.2|0
1606917900000|2020-12-02 14:05:00|2638.27|2638.27|2638.53|2638.53|2638.6|2638.6|2638.27|2638.27|0
1606917910000|2020-12-02 14:05:10|2638.36|2638.36|2637.85|2637.85|2638.36|2638.36|2637.85|2637.85|0
1606917920000|2020-12-02 14:05:20|2638.18|2638.18|2638.65|2638.65|2638.65|2638.65|2638.02|2638.02|0
1606917930000|2020-12-02 14:05:30|2638.6|2638.6|2638.88|2638.88|2638.88|2638.88|2638.56|2638.56|0
1606917940000|2020-12-02 14:05:40|2638.93|2638.93|2639.02|2639.02|2639.02|2639.02|2638.93|2638.93|0
1606917950000|2020-12-02 14:05:50|2639.01|2639.01|2639.12|2639.12|2639.18|2639.18|2639|2639|0
1606917960000|2020-12-02 14:06:00|2639.35|2639.35|2639.74|2639.74|2639.74|2639.74|2639.35|2639.35|0
1606917970000|2020-12-02 14:06:10|2639.37|2639.37|2639.28|2639.28|2639.37|2639.37|2639.28|2639.28|0
1606917980000|2020-12-02 14:06:20|2639.34|2639.34|2639.12|2639.12|2639.34|2639.34|2639.12|2639.12|0
1606917990000|2020-12-02 14:06:30|2638.95|2638.95|2638.89|2638.89|2639.06|2639.06|2638.89|2638.89|0
1606918000000|2020-12-02 14:06:40|2638.73|2638.73|2638.17|2638.17|2638.73|2638.73|2638.17|2638.17|0
1606918020000|2020-12-02 14:07:00|2638.12|2638.12|2637.3|2637.3|2638.12|2638.12|2637.3|2637.3|0
1606918040000|2020-12-02 14:07:20|2637.29|2637.29|2637.17|2637.17|2637.29|2637.29|2637.12|2637.12|0
1606918050000|2020-12-02 14:07:30|2637.09|2637.09|2638.77|2638.77|2638.77|2638.77|2637.03|2637.03|0
1606918060000|2020-12-02 14:07:40|2638.76|2638.76|2638.88|2638.88|2638.88|2638.88|2638.65|2638.65|0
1606918070000|2020-12-02 14:07:50|2638.82|2638.82|2639.14|2639.14|2639.14|2639.14|2638.82|2638.82|0
1606918080000|2020-12-02 14:08:00|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|2639.19|0
1606918090000|2020-12-02 14:08:10|2639.42|2639.42|2639.61|2639.61|2639.61|2639.61|2639.38|2639.38|0
1606918100000|2020-12-02 14:08:20|2639.55|2639.55|2638.94|2638.94|2639.55|2639.55|2638.94|2638.94|0
1606918110000|2020-12-02 14:08:30|2639|2639|2638.08|2638.08|2639|2639|2637.97|2637.97|0
1606918120000|2020-12-02 14:08:40|2637.96|2637.96|2638.05|2638.05|2638.05|2638.05|2637.95|2637.95|0
1606918130000|2020-12-02 14:08:50|2638.01|2638.01|2638.01|2638.01|2638.01|2638.01|2638.01|2638.01|0
1606918140000|2020-12-02 14:09:00|2637.97|2637.97|2638.03|2638.03|2638.03|2638.03|2637.97|2637.97|0
1606918150000|2020-12-02 14:09:10|2637.97|2637.97|2637.93|2637.93|2638.3|2638.3|2637.9|2637.9|0
1606918160000|2020-12-02 14:09:20|2637.89|2637.89|2637.77|2637.77|2637.89|2637.89|2637.62|2637.62|0
1606918170000|2020-12-02 14:09:30|2637.81|2637.81|2637.81|2637.81|2637.81|2637.81|2637.81|2637.81|0
1606918180000|2020-12-02 14:09:40|2637.98|2637.98|2637.94|2637.94|2637.98|2637.98|2637.94|2637.94|0
1606918190000|2020-12-02 14:09:50|2637.88|2637.88|2637.47|2637.47|2637.88|2637.88|2637.38|2637.38|0
1606918200000|2020-12-02 14:10:00|2637.31|2637.31|2637.32|2637.32|2637.36|2637.36|2637.31|2637.31|0
1606918210000|2020-12-02 14:10:10|2637.03|2637.03|2636.83|2636.83|2637.03|2637.03|2636.66|2636.66|0
1606918220000|2020-12-02 14:10:20|2636.66|2636.66|2637.22|2637.22|2637.22|2637.22|2636.66|2636.66|0
1606918230000|2020-12-02 14:10:30|2637.28|2637.28|2637.21|2637.21|2637.57|2637.57|2637.16|2637.16|0
1606918240000|2020-12-02 14:10:40|2637.16|2637.16|2637.38|2637.38|2637.44|2637.44|2637.1|2637.1|0
1606918250000|2020-12-02 14:10:50|2637.44|2637.44|2637.06|2637.06|2637.44|2637.44|2636.94|2636.94|0
1606918260000|2020-12-02 14:11:00|2637.1|2637.1|2637.16|2637.16|2637.27|2637.27|2637.1|2637.1|0
1606918270000|2020-12-02 14:11:10|2637.32|2637.32|2637.71|2637.71|2637.71|2637.71|2637.32|2637.32|0
1606918280000|2020-12-02 14:11:20|2637.66|2637.66|2637.66|2637.66|2637.66|2637.66|2637.66|2637.66|0
1606918290000|2020-12-02 14:11:30|2637.83|2637.83|2637.83|2637.83|2637.83|2637.83|2637.83|2637.83|0
1606918300000|2020-12-02 14:11:40|2637.94|2637.94|2638.83|2638.83|2638.83|2638.83|2637.94|2637.94|0
1606918310000|2020-12-02 14:11:50|2638.79|2638.79|2638.64|2638.64|2638.96|2638.96|2638.64|2638.64|0
1606918320000|2020-12-02 14:12:00|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|2638.93|0
1606918330000|2020-12-02 14:12:10|2638.58|2638.58|2638.38|2638.38|2638.58|2638.58|2638.38|2638.38|0
1606918340000|2020-12-02 14:12:20|2638.42|2638.42|2638.55|2638.55|2638.59|2638.59|2638.42|2638.42|0
1606918350000|2020-12-02 14:12:30|2638.38|2638.38|2636.53|2636.53|2638.38|2638.38|2636.5|2636.5|0
1606918360000|2020-12-02 14:12:40|2636.36|2636.36|2636.37|2636.37|2636.55|2636.55|2636.32|2636.32|0
1606918380000|2020-12-02 14:13:00|2636.54|2636.54|2637.89|2637.89|2637.89|2637.89|2636.54|2636.54|0
1606918390000|2020-12-02 14:13:10|2637.93|2637.93|2638.15|2638.15|2638.15|2638.15|2637.93|2637.93|0
1606918400000|2020-12-02 14:13:20|2638.23|2638.23|2638.3|2638.3|2638.3|2638.3|2638.17|2638.17|0
1606918410000|2020-12-02 14:13:30|2638.35|2638.35|2638.75|2638.75|2638.75|2638.75|2638.23|2638.23|0
1606918420000|2020-12-02 14:13:40|2638.8|2638.8|2638.8|2638.8|2638.8|2638.8|2638.8|2638.8|0
1606918430000|2020-12-02 14:13:50|2638.64|2638.64|2638.64|2638.64|2638.64|2638.64|2638.64|2638.64|0
1606918440000|2020-12-02 14:14:00|2638.72|2638.72|2639.25|2639.25|2639.25|2639.25|2638.72|2638.72|0
1606918450000|2020-12-02 14:14:10|2639.14|2639.14|2638.93|2638.93|2639.14|2639.14|2638.93|2638.93|0
1606918460000|2020-12-02 14:14:20|2638.76|2638.76|2638.76|2638.76|2638.76|2638.76|2638.76|2638.76|0
1606918470000|2020-12-02 14:14:30|2638.72|2638.72|2638.72|2638.72|2638.76|2638.76|2638.72|2638.72|0
1606918480000|2020-12-02 14:14:40|2638.39|2638.39|2638.12|2638.12|2638.39|2638.39|2638.12|2638.12|0
1606918490000|2020-12-02 14:14:50|2638.18|2638.18|2638.18|2638.18|2638.18|2638.18|2638.18|2638.18|0
1606918500000|2020-12-02 14:15:00|2638.24|2638.24|2638.57|2638.57|2638.57|2638.57|2638.24|2638.24|0
1606918510000|2020-12-02 14:15:10|2638.56|2638.56|2638.23|2638.23|2638.56|2638.56|2638.23|2638.23|0
1606918520000|2020-12-02 14:15:20|2638.39|2638.39|2638.26|2638.26|2638.39|2638.39|2638.06|2638.06|0
1606918530000|2020-12-02 14:15:30|2637.84|2637.84|2637.27|2637.27|2637.84|2637.84|2637.27|2637.27|0
1606918540000|2020-12-02 14:15:40|2637.21|2637.21|2636.32|2636.32|2637.21|2637.21|2636.32|2636.32|0
1606918550000|2020-12-02 14:15:50|2636.28|2636.28|2635.51|2635.51|2636.37|2636.37|2635.51|2635.51|0
1606918560000|2020-12-02 14:16:00|2635.35|2635.35|2635.49|2635.49|2635.49|2635.49|2635.09|2635.09|0
1606918570000|2020-12-02 14:16:10|2635.46|2635.46|2635.44|2635.44|2635.46|2635.46|2635.4|2635.4|0
1606918580000|2020-12-02 14:16:20|2635.41|2635.41|2634.83|2634.83|2635.41|2635.41|2634.83|2634.83|0
1606918590000|2020-12-02 14:16:30|2635|2635|2635|2635|2635|2635|2635|2635|0
1606918600000|2020-12-02 14:16:40|2634.94|2634.94|2634.21|2634.21|2634.94|2634.94|2634.21|2634.21|0
1606918610000|2020-12-02 14:16:50|2634.1|2634.1|2632.97|2632.97|2634.1|2634.1|2632.97|2632.97|0
1606918620000|2020-12-02 14:17:00|2633.02|2633.02|2633.18|2633.18|2633.18|2633.18|2632.8|2632.8|0
1606918630000|2020-12-02 14:17:10|2633.35|2633.35|2633.9|2633.9|2633.9|2633.9|2633.35|2633.35|0
1606918640000|2020-12-02 14:17:20|2634.19|2634.19|2634.58|2634.58|2634.58|2634.58|2634.19|2634.19|0
1606918650000|2020-12-02 14:17:30|2634.64|2634.64|2634.69|2634.69|2634.75|2634.75|2634.64|2634.64|0
1606918660000|2020-12-02 14:17:40|2635.19|2635.19|2635.41|2635.41|2635.41|2635.41|2635.19|2635.19|0
1606918670000|2020-12-02 14:17:50|2635.25|2635.25|2634.06|2634.06|2635.25|2635.25|2634.02|2634.02|0
1606918680000|2020-12-02 14:18:00|2633.97|2633.97|2633.27|2633.27|2633.97|2633.97|2633.27|2633.27|0
1606918690000|2020-12-02 14:18:10|2633.61|2633.61|2633.89|2633.89|2633.89|2633.89|2633.61|2633.61|0
1606918700000|2020-12-02 14:18:20|2633.93|2633.93|2634.05|2634.05|2634.21|2634.21|2633.93|2633.93|0
1606918710000|2020-12-02 14:18:30|2633.93|2633.93|2633.11|2633.11|2633.93|2633.93|2633.11|2633.11|0
1606918720000|2020-12-02 14:18:40|2632.94|2632.94|2632.54|2632.54|2632.94|2632.94|2632.5|2632.5|0
1606918730000|2020-12-02 14:18:50|2632.21|2632.21|2632.07|2632.07|2632.32|2632.32|2632.07|2632.07|0
1606918740000|2020-12-02 14:19:00|2631.85|2631.85|2632.19|2632.19|2632.19|2632.19|2631.85|2631.85|0
1606918750000|2020-12-02 14:19:10|2632.2|2632.2|2632.37|2632.37|2632.37|2632.37|2632.14|2632.14|0
1606918760000|2020-12-02 14:19:20|2632.28|2632.28|2632.28|2632.28|2632.28|2632.28|2632.28|2632.28|0
1606918770000|2020-12-02 14:19:30|2632.23|2632.23|2631.62|2631.62|2632.26|2632.26|2631.62|2631.62|0
1606918780000|2020-12-02 14:19:40|2631.59|2631.59|2631.19|2631.19|2631.59|2631.59|2631.13|2631.13|0
1606918790000|2020-12-02 14:19:50|2631.36|2631.36|2631.33|2631.33|2631.36|2631.36|2631.33|2631.33|0
1606918800000|2020-12-02 14:20:00|2631.5|2631.5|2631.37|2631.37|2631.89|2631.89|2631.33|2631.33|0
1606918810000|2020-12-02 14:20:10|2631.43|2631.43|2631.39|2631.39|2631.43|2631.43|2631.39|2631.39|0
1606918820000|2020-12-02 14:20:20|2631.28|2631.28|2630.91|2630.91|2631.28|2631.28|2630.91|2630.91|0
1606918830000|2020-12-02 14:20:30|2630.78|2630.78|2630.28|2630.28|2630.78|2630.78|2630.23|2630.23|0
1606918840000|2020-12-02 14:20:40|2630.45|2630.45|2630.28|2630.28|2630.45|2630.45|2630.28|2630.28|0
1606918850000|2020-12-02 14:20:50|2630.26|2630.26|2630.61|2630.61|2630.61|2630.61|2630.26|2630.26|0
1606918860000|2020-12-02 14:21:00|2630.66|2630.66|2630.37|2630.37|2630.66|2630.66|2630.37|2630.37|0
1606918870000|2020-12-02 14:21:10|2630.29|2630.29|2630.22|2630.22|2630.59|2630.59|2630.22|2630.22|0
1606918880000|2020-12-02 14:21:20|2629.89|2629.89|2630.11|2630.11|2630.11|2630.11|2629.89|2629.89|0
1606918890000|2020-12-02 14:21:30|2630|2630|2628.95|2628.95|2630|2630|2628.95|2628.95|0
1606918900000|2020-12-02 14:21:40|2628.16|2628.16|2627.53|2627.53|2628.16|2628.16|2627.53|2627.53|0
1606918910000|2020-12-02 14:21:50|2627.76|2627.76|2627.29|2627.29|2627.76|2627.76|2627.29|2627.29|0
1606918920000|2020-12-02 14:22:00|2627|2627|2627.06|2627.06|2627.06|2627.06|2626.84|2626.84|0
1606918930000|2020-12-02 14:22:10|2627.18|2627.18|2627.18|2627.18|2627.35|2627.35|2627.02|2627.02|0
1606918940000|2020-12-02 14:22:20|2627.3|2627.3|2627.52|2627.52|2627.52|2627.52|2627.3|2627.3|0
1606918950000|2020-12-02 14:22:30|2627.35|2627.35|2626.91|2626.91|2627.35|2627.35|2626.91|2626.91|0
1606918960000|2020-12-02 14:22:40|2626.93|2626.93|2627.25|2627.25|2627.25|2627.25|2626.93|2626.93|0
1606918970000|2020-12-02 14:22:50|2627.3|2627.3|2627.14|2627.14|2627.3|2627.3|2627.14|2627.14|0
1606918980000|2020-12-02 14:23:00|2627.08|2627.08|2627.04|2627.04|2627.12|2627.12|2627.04|2627.04|0
1606919000000|2020-12-02 14:23:20|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|2627.08|0
1606919010000|2020-12-02 14:23:30|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|2627.14|0
1606919020000|2020-12-02 14:23:40|2627.25|2627.25|2627.58|2627.58|2627.58|2627.58|2627.25|2627.25|0
1606919030000|2020-12-02 14:23:50|2627.64|2627.64|2627.63|2627.63|2627.64|2627.64|2627.63|2627.63|0
1606919040000|2020-12-02 14:24:00|2627.8|2627.8|2628.58|2628.58|2628.58|2628.58|2627.78|2627.78|0
1606919050000|2020-12-02 14:24:10|2628.71|2628.71|2629.71|2629.71|2629.71|2629.71|2628.71|2628.71|0
1606919060000|2020-12-02 14:24:20|2629.65|2629.65|2629.75|2629.75|2629.93|2629.93|2629.65|2629.65|0
1606919070000|2020-12-02 14:24:30|2629.4|2629.4|2629.45|2629.45|2629.45|2629.45|2629.4|2629.4|0
1606919080000|2020-12-02 14:24:40|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|2629.39|0
1606919090000|2020-12-02 14:24:50|2629.22|2629.22|2629.01|2629.01|2629.22|2629.22|2629.01|2629.01|0
1606919100000|2020-12-02 14:25:00|2629.07|2629.07|2629.4|2629.4|2629.4|2629.4|2629.07|2629.07|0
1606919110000|2020-12-02 14:25:10|2629.46|2629.46|2629.67|2629.67|2629.67|2629.67|2629.46|2629.46|0
1606919120000|2020-12-02 14:25:20|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|2629.73|0
1606919130000|2020-12-02 14:25:30|2629.67|2629.67|2629.67|2629.67|2629.67|2629.67|2629.67|2629.67|0
1606919140000|2020-12-02 14:25:40|2629.71|2629.71|2629.77|2629.77|2629.77|2629.77|2629.66|2629.66|0
1606919150000|2020-12-02 14:25:50|2629.81|2629.81|2629.98|2629.98|2630.31|2630.31|2629.81|2629.81|0
1606919160000|2020-12-02 14:26:00|2630.03|2630.03|2629.75|2629.75|2630.03|2630.03|2629.75|2629.75|0
1606919170000|2020-12-02 14:26:10|2629.92|2629.92|2630.12|2630.12|2630.12|2630.12|2629.92|2629.92|0
1606919180000|2020-12-02 14:26:20|2630.18|2630.18|2630.18|2630.18|2630.18|2630.18|2630.18|2630.18|0
1606919190000|2020-12-02 14:26:30|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|2630.01|0
1606919200000|2020-12-02 14:26:40|2630.18|2630.18|2630.89|2630.89|2630.89|2630.89|2630.18|2630.18|0
1606919210000|2020-12-02 14:26:50|2630.83|2630.83|2631.04|2631.04|2631.04|2631.04|2630.83|2630.83|0
1606919220000|2020-12-02 14:27:00|2631.21|2631.21|2631.39|2631.39|2631.39|2631.39|2631.21|2631.21|0
1606919230000|2020-12-02 14:27:10|2631.35|2631.35|2631.86|2631.86|2631.92|2631.92|2631.35|2631.35|0
1606919240000|2020-12-02 14:27:20|2632.03|2632.03|2631.86|2631.86|2632.03|2632.03|2631.86|2631.86|0
1606919250000|2020-12-02 14:27:30|2631.97|2631.97|2632.35|2632.35|2632.35|2632.35|2631.97|2631.97|0
1606919260000|2020-12-02 14:27:40|2632.34|2632.34|2632.89|2632.89|2632.89|2632.89|2632.34|2632.34|0
1606919270000|2020-12-02 14:27:50|2633.07|2633.07|2633.09|2633.09|2633.09|2633.09|2632.9|2632.9|0
1606919280000|2020-12-02 14:28:00|2633.31|2633.31|2632.57|2632.57|2633.31|2633.31|2632.57|2632.57|0
1606919290000|2020-12-02 14:28:10|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|2632.56|0
1606919300000|2020-12-02 14:28:20|2632.57|2632.57|2633.07|2633.07|2633.07|2633.07|2632.57|2632.57|0
1606919310000|2020-12-02 14:28:30|2633.29|2633.29|2633.57|2633.57|2633.57|2633.57|2633.29|2633.29|0
1606919320000|2020-12-02 14:28:40|2633.4|2633.4|2633.46|2633.46|2633.46|2633.46|2633.4|2633.4|0
1606919330000|2020-12-02 14:28:50|2633.34|2633.34|2633.69|2633.69|2633.69|2633.69|2633.34|2633.34|0
1606919340000|2020-12-02 14:29:00|2633.8|2633.8|2633.8|2633.8|2633.91|2633.91|2633.8|2633.8|0
1606919350000|2020-12-02 14:29:10|2633.75|2633.75|2632.05|2632.05|2633.75|2633.75|2632.05|2632.05|0
1606919370000|2020-12-02 14:29:30|2631.94|2631.94|2632.07|2632.07|2632.07|2632.07|2631.9|2631.9|0
1606919380000|2020-12-02 14:29:40|2632.06|2632.06|2632.22|2632.22|2632.22|2632.22|2632.06|2632.06|0
1606919390000|2020-12-02 14:29:50|2632.38|2632.38|2632.31|2632.31|2632.38|2632.38|2632.31|2632.31|0
1606919400000|2020-12-02 14:30:00|2632.14|2632.14|2629.84|2629.84|2632.54|2632.54|2629.84|2629.84|0
1606919410000|2020-12-02 14:30:10|2629.79|2629.79|2628.41|2628.41|2629.79|2629.79|2628.41|2628.41|0
1606919420000|2020-12-02 14:30:20|2628.42|2628.42|2628.58|2628.58|2628.58|2628.58|2628.41|2628.41|0
1606919430000|2020-12-02 14:30:30|2628.47|2628.47|2628.85|2628.85|2628.86|2628.86|2628.47|2628.47|0
1606919440000|2020-12-02 14:30:40|2628.45|2628.45|2628.06|2628.06|2628.45|2628.45|2627.61|2627.61|0
1606919450000|2020-12-02 14:30:50|2627.9|2627.9|2626.54|2626.54|2627.9|2627.9|2626.54|2626.54|0
1606919460000|2020-12-02 14:31:00|2626.37|2626.37|2626.08|2626.08|2626.37|2626.37|2625.85|2625.85|0
1606919470000|2020-12-02 14:31:10|2626.24|2626.24|2626.8|2626.8|2626.8|2626.8|2626.19|2626.19|0
1606919480000|2020-12-02 14:31:20|2626.82|2626.82|2628.27|2628.27|2628.55|2628.55|2626.82|2626.82|0
1606919490000|2020-12-02 14:31:30|2628.38|2628.38|2628.54|2628.54|2628.54|2628.54|2628.38|2628.38|0
1606919500000|2020-12-02 14:31:40|2628.58|2628.58|2628.78|2628.78|2629.06|2629.06|2628.56|2628.56|0
1606919510000|2020-12-02 14:31:50|2628.82|2628.82|2629|2629|2629|2629|2628.61|2628.61|0
1606919520000|2020-12-02 14:32:00|2628.8|2628.8|2628.68|2628.68|2628.85|2628.85|2628.46|2628.46|0
1606919530000|2020-12-02 14:32:10|2628.66|2628.66|2628.09|2628.09|2629.44|2629.44|2628.09|2628.09|0
1606919540000|2020-12-02 14:32:20|2627.92|2627.92|2628.96|2628.96|2628.96|2628.96|2627.86|2627.86|0
1606919550000|2020-12-02 14:32:30|2628.97|2628.97|2629.48|2629.48|2629.52|2629.52|2628.8|2628.8|0
1606919560000|2020-12-02 14:32:40|2629.52|2629.52|2630.08|2630.08|2630.08|2630.08|2629.52|2629.52|0
1606919570000|2020-12-02 14:32:50|2630.13|2630.13|2630.65|2630.65|2630.65|2630.65|2630.04|2630.04|0
1606919580000|2020-12-02 14:33:00|2630.59|2630.59|2630.46|2630.46|2630.59|2630.59|2630.04|2630.04|0
1606919590000|2020-12-02 14:33:10|2630.3|2630.3|2630.3|2630.3|2630.3|2630.3|2630.3|2630.3|0
1606919600000|2020-12-02 14:33:20|2630.46|2630.46|2631.14|2631.14|2631.14|2631.14|2630.46|2630.46|0
1606919610000|2020-12-02 14:33:30|2630.97|2630.97|2630.99|2630.99|2630.99|2630.99|2630.82|2630.82|0
1606919620000|2020-12-02 14:33:40|2631.1|2631.1|2631.13|2631.13|2631.13|2631.13|2631.05|2631.05|0
1606919630000|2020-12-02 14:33:50|2631.36|2631.36|2631.49|2631.49|2631.6|2631.6|2631.36|2631.36|0
1606919640000|2020-12-02 14:34:00|2631.44|2631.44|2633.16|2633.16|2633.16|2633.16|2631.44|2631.44|0
1606919650000|2020-12-02 14:34:10|2633.27|2633.27|2634.15|2634.15|2634.2|2634.2|2633.27|2633.27|0
1606919660000|2020-12-02 14:34:20|2634.17|2634.17|2634.89|2634.89|2634.98|2634.98|2634.17|2634.17|0
1606919670000|2020-12-02 14:34:30|2634.88|2634.88|2634.91|2634.91|2634.91|2634.91|2634.8|2634.8|0
1606919680000|2020-12-02 14:34:40|2635.13|2635.13|2635.47|2635.47|2635.47|2635.47|2635.13|2635.13|0
1606919690000|2020-12-02 14:34:50|2635.64|2635.64|2637.26|2637.26|2637.26|2637.26|2635.64|2635.64|0
1606919700000|2020-12-02 14:35:00|2637.33|2637.33|2638.67|2638.67|2638.67|2638.67|2637.33|2637.33|0
1606919710000|2020-12-02 14:35:10|2638.51|2638.51|2638.29|2638.29|2638.84|2638.84|2637.82|2637.82|0
1606919720000|2020-12-02 14:35:20|2638.35|2638.35|2638.42|2638.42|2638.47|2638.47|2638.35|2638.35|0
1606919730000|2020-12-02 14:35:30|2638.59|2638.59|2638.56|2638.56|2638.92|2638.92|2638.31|2638.31|0
1606919740000|2020-12-02 14:35:40|2638.52|2638.52|2637.54|2637.54|2638.52|2638.52|2637.53|2637.53|0
1606919750000|2020-12-02 14:35:50|2637.87|2637.87|2637.86|2637.86|2637.87|2637.87|2637.59|2637.59|0
1606919760000|2020-12-02 14:36:00|2638.03|2638.03|2638.39|2638.39|2638.89|2638.89|2638.03|2638.03|0
1606919770000|2020-12-02 14:36:10|2638.55|2638.55|2639.39|2639.39|2639.39|2639.39|2638.39|2638.39|0
1606919780000|2020-12-02 14:36:20|2639.45|2639.45|2640.05|2640.05|2640.05|2640.05|2639.11|2639.11|0
1606919790000|2020-12-02 14:36:30|2640.01|2640.01|2639.61|2639.61|2640.01|2640.01|2639.61|2639.61|0
1606919800000|2020-12-02 14:36:40|2639.5|2639.5|2639.58|2639.58|2639.58|2639.58|2639.33|2639.33|0
1606919810000|2020-12-02 14:36:50|2639.41|2639.41|2639.38|2639.38|2639.55|2639.55|2639.38|2639.38|0
1606919820000|2020-12-02 14:37:00|2639.39|2639.39|2640.14|2640.14|2640.53|2640.53|2639.39|2639.39|0
1606919830000|2020-12-02 14:37:10|2640.31|2640.31|2640.4|2640.4|2640.4|2640.4|2640.31|2640.31|0
1606919840000|2020-12-02 14:37:20|2640.57|2640.57|2640.39|2640.39|2640.57|2640.57|2640.36|2640.36|0
1606919850000|2020-12-02 14:37:30|2640.45|2640.45|2640.66|2640.66|2640.66|2640.66|2640.44|2640.44|0
1606919860000|2020-12-02 14:37:40|2640.89|2640.89|2642.23|2642.23|2642.23|2642.23|2640.89|2640.89|0
1606919870000|2020-12-02 14:37:50|2642.25|2642.25|2642.77|2642.77|2642.77|2642.77|2642.23|2642.23|0
1606919880000|2020-12-02 14:38:00|2642.6|2642.6|2642.66|2642.66|2642.66|2642.66|2642.49|2642.49|0
1606919890000|2020-12-02 14:38:10|2642.83|2642.83|2642.66|2642.66|2642.83|2642.83|2642.66|2642.66|0
1606919900000|2020-12-02 14:38:20|2642.83|2642.83|2643.79|2643.79|2644|2644|2642.77|2642.77|0
1606919910000|2020-12-02 14:38:30|2643.62|2643.62|2644.36|2644.36|2644.36|2644.36|2643.62|2643.62|0
1606919920000|2020-12-02 14:38:40|2644.42|2644.42|2643.45|2643.45|2644.42|2644.42|2643.45|2643.45|0
1606919930000|2020-12-02 14:38:50|2643.62|2643.62|2644|2644|2644.22|2644.22|2643.62|2643.62|0
1606919940000|2020-12-02 14:39:00|2643.84|2643.84|2643.61|2643.61|2643.84|2643.84|2643.61|2643.61|0
1606919950000|2020-12-02 14:39:10|2643.57|2643.57|2643.57|2643.57|2643.62|2643.62|2643.4|2643.4|0
1606919960000|2020-12-02 14:39:20|2643.51|2643.51|2643.93|2643.93|2644.09|2644.09|2643.47|2643.47|0
1606919970000|2020-12-02 14:39:30|2643.87|2643.87|2643.98|2643.98|2643.98|2643.98|2643.87|2643.87|0
1606919980000|2020-12-02 14:39:40|2644.48|2644.48|2645.76|2645.76|2645.76|2645.76|2644.48|2644.48|0
1606919990000|2020-12-02 14:39:50|2645.77|2645.77|2646.02|2646.02|2646.02|2646.02|2645.77|2645.77|0
1606920000000|2020-12-02 14:40:00|2646.35|2646.35|2645.9|2645.9|2646.35|2646.35|2645.9|2645.9|0
1606920010000|2020-12-02 14:40:10|2645.84|2645.84|2645.52|2645.52|2645.84|2645.84|2645.35|2645.35|0
1606920020000|2020-12-02 14:40:20|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|0
1606920030000|2020-12-02 14:40:30|2645.8|2645.8|2645.96|2645.96|2645.96|2645.96|2645.63|2645.63|0
1606920040000|2020-12-02 14:40:40|2645.92|2645.92|2645.47|2645.47|2645.92|2645.92|2645.31|2645.31|0
1606920050000|2020-12-02 14:40:50|2645.31|2645.31|2645.48|2645.48|2645.48|2645.48|2645.31|2645.31|0
1606920060000|2020-12-02 14:41:00|2645.97|2645.97|2645.81|2645.81|2646.34|2646.34|2645.69|2645.69|0
1606920070000|2020-12-02 14:41:10|2645.64|2645.64|2645.1|2645.1|2645.81|2645.81|2644.93|2644.93|0
1606920080000|2020-12-02 14:41:20|2645.14|2645.14|2645.62|2645.62|2645.7|2645.7|2645.12|2645.12|0
1606920090000|2020-12-02 14:41:30|2645.56|2645.56|2645.99|2645.99|2645.99|2645.99|2645.56|2645.56|0
1606920100000|2020-12-02 14:41:40|2646.16|2646.16|2644.44|2644.44|2646.16|2646.16|2644.44|2644.44|0
1606920110000|2020-12-02 14:41:50|2644.45|2644.45|2643.69|2643.69|2644.45|2644.45|2643.69|2643.69|0
1606920120000|2020-12-02 14:42:00|2643.52|2643.52|2643.25|2643.25|2643.52|2643.52|2642.49|2642.49|0
1606920130000|2020-12-02 14:42:10|2643.21|2643.21|2643.15|2643.15|2643.21|2643.21|2642.99|2642.99|0
1606920140000|2020-12-02 14:42:20|2643.1|2643.1|2642.99|2642.99|2643.1|2643.1|2642.99|2642.99|0
1606920150000|2020-12-02 14:42:30|2642.93|2642.93|2642.87|2642.87|2642.93|2642.93|2642.75|2642.75|0
1606920160000|2020-12-02 14:42:40|2642.81|2642.81|2642.81|2642.81|2642.97|2642.97|2642.64|2642.64|0
1606920170000|2020-12-02 14:42:50|2642.98|2642.98|2642.79|2642.79|2642.98|2642.98|2642.79|2642.79|0
1606920180000|2020-12-02 14:43:00|2642.85|2642.85|2642.25|2642.25|2642.91|2642.91|2642.2|2642.2|0
1606920190000|2020-12-02 14:43:10|2642.2|2642.2|2642.31|2642.31|2642.31|2642.31|2641.77|2641.77|0
1606920200000|2020-12-02 14:43:20|2642.49|2642.49|2643.45|2643.45|2643.95|2643.95|2642.38|2642.38|0
1606920210000|2020-12-02 14:43:30|2643.78|2643.78|2644.8|2644.8|2644.8|2644.8|2643.78|2643.78|0
1606920220000|2020-12-02 14:43:40|2644.81|2644.81|2644.98|2644.98|2645.2|2645.2|2644.81|2644.81|0
1606920230000|2020-12-02 14:43:50|2645.04|2645.04|2646.4|2646.4|2646.4|2646.4|2645.04|2645.04|0
1606920240000|2020-12-02 14:44:00|2646.44|2646.44|2646.88|2646.88|2646.88|2646.88|2646.23|2646.23|0
1606920250000|2020-12-02 14:44:10|2646.72|2646.72|2647.01|2647.01|2647.01|2647.01|2646.67|2646.67|0
1606920260000|2020-12-02 14:44:20|2647.04|2647.04|2647.94|2647.94|2647.94|2647.94|2647.04|2647.04|0
1606920270000|2020-12-02 14:44:30|2647.44|2647.44|2648.36|2648.36|2648.36|2648.36|2647.37|2647.37|0
1606920280000|2020-12-02 14:44:40|2648.2|2648.2|2647.92|2647.92|2648.2|2648.2|2647.92|2647.92|0
1606920290000|2020-12-02 14:44:50|2647.9|2647.9|2647.33|2647.33|2647.95|2647.95|2647.33|2647.33|0
1606920300000|2020-12-02 14:45:00|2647.16|2647.16|2646.3|2646.3|2647.16|2647.16|2646.3|2646.3|0
1606920310000|2020-12-02 14:45:10|2646.25|2646.25|2645.01|2645.01|2646.25|2646.25|2644.84|2644.84|0
1606920320000|2020-12-02 14:45:20|2644.84|2644.84|2645.51|2645.51|2645.57|2645.57|2644.5|2644.5|0
1606920330000|2020-12-02 14:45:30|2645.68|2645.68|2645.54|2645.54|2645.68|2645.68|2645.54|2645.54|0
1606920340000|2020-12-02 14:45:40|2645.21|2645.21|2645.25|2645.25|2645.25|2645.25|2645.21|2645.21|0
1606920350000|2020-12-02 14:45:50|2645.26|2645.26|2645.07|2645.07|2645.26|2645.26|2645.07|2645.07|0
1606920360000|2020-12-02 14:46:00|2645.24|2645.24|2647.3|2647.3|2647.3|2647.3|2644.9|2644.9|0
1606920370000|2020-12-02 14:46:10|2647.47|2647.47|2647.01|2647.01|2647.51|2647.51|2647.01|2647.01|0
1606920380000|2020-12-02 14:46:20|2647.41|2647.41|2648.17|2648.17|2648.17|2648.17|2647.41|2647.41|0
1606920390000|2020-12-02 14:46:30|2648.4|2648.4|2647.42|2647.42|2648.56|2648.56|2647.42|2647.42|0
1606920400000|2020-12-02 14:46:40|2647.25|2647.25|2646.92|2646.92|2647.25|2647.25|2646.91|2646.91|0
1606920410000|2020-12-02 14:46:50|2647.42|2647.42|2647.85|2647.85|2647.85|2647.85|2647.42|2647.42|0
1606920420000|2020-12-02 14:47:00|2648.18|2648.18|2648.16|2648.16|2648.3|2648.3|2648.16|2648.16|0
1606920430000|2020-12-02 14:47:10|2647.99|2647.99|2648.16|2648.16|2648.16|2648.16|2647.99|2647.99|0
1606920440000|2020-12-02 14:47:20|2647.99|2647.99|2647.5|2647.5|2647.99|2647.99|2647.5|2647.5|0
1606920450000|2020-12-02 14:47:30|2647.28|2647.28|2647.39|2647.39|2647.45|2647.45|2647.28|2647.28|0
1606920460000|2020-12-02 14:47:40|2647.45|2647.45|2648.44|2648.44|2648.48|2648.48|2647.45|2647.45|0
1606920470000|2020-12-02 14:47:50|2648.41|2648.41|2647.88|2647.88|2648.41|2648.41|2647.88|2647.88|0
1606920480000|2020-12-02 14:48:00|2647.83|2647.83|2648.03|2648.03|2648.14|2648.14|2647.39|2647.39|0
1606920490000|2020-12-02 14:48:10|2647.69|2647.69|2647.69|2647.69|2647.69|2647.69|2647.69|2647.69|0
1606920500000|2020-12-02 14:48:20|2648.03|2648.03|2648.03|2648.03|2648.03|2648.03|2648.03|2648.03|0
1606920510000|2020-12-02 14:48:30|2648.04|2648.04|2648.12|2648.12|2648.29|2648.29|2648.04|2648.04|0
1606920520000|2020-12-02 14:48:40|2647.87|2647.87|2647.15|2647.15|2647.89|2647.89|2647.09|2647.09|0
1606920530000|2020-12-02 14:48:50|2647.11|2647.11|2647.84|2647.84|2647.84|2647.84|2647.07|2647.07|0
1606920540000|2020-12-02 14:49:00|2648.17|2648.17|2648.09|2648.09|2648.36|2648.36|2647.93|2647.93|0
1606920550000|2020-12-02 14:49:10|2647.93|2647.93|2648.27|2648.27|2648.27|2648.27|2647.74|2647.74|0
1606920560000|2020-12-02 14:49:20|2647.77|2647.77|2648.29|2648.29|2648.44|2648.44|2647.77|2647.77|0
1606920570000|2020-12-02 14:49:30|2648.34|2648.34|2648.67|2648.67|2648.73|2648.73|2648.34|2648.34|0
1606920580000|2020-12-02 14:49:40|2648.51|2648.51|2647.76|2647.76|2648.51|2648.51|2647.76|2647.76|0
1606920590000|2020-12-02 14:49:50|2647.49|2647.49|2647.36|2647.36|2647.49|2647.49|2647.32|2647.32|0
1606920600000|2020-12-02 14:50:00|2646.86|2646.86|2646.7|2646.7|2646.86|2646.86|2646.7|2646.7|0
1606920610000|2020-12-02 14:50:10|2646.65|2646.65|2645.61|2645.61|2646.65|2646.65|2645.61|2645.61|0
1606920620000|2020-12-02 14:50:20|2645.12|2645.12|2644.8|2644.8|2645.12|2645.12|2644.72|2644.72|0
1606920630000|2020-12-02 14:50:30|2644.86|2644.86|2646.41|2646.41|2646.41|2646.41|2644.86|2644.86|0
1606920640000|2020-12-02 14:50:40|2646.45|2646.45|2646.45|2646.45|2646.45|2646.45|2646.45|2646.45|0
1606920650000|2020-12-02 14:50:50|2646.39|2646.39|2645.78|2645.78|2646.39|2646.39|2645.78|2645.78|0
1606920660000|2020-12-02 14:51:00|2645.74|2645.74|2645.74|2645.74|2645.74|2645.74|2645.74|2645.74|0
1606920670000|2020-12-02 14:51:10|2645.91|2645.91|2646.08|2646.08|2646.08|2646.08|2645.73|2645.73|0
1606920680000|2020-12-02 14:51:20|2645.91|2645.91|2645.91|2645.91|2645.91|2645.91|2645.91|2645.91|0
1606920690000|2020-12-02 14:51:30|2645.63|2645.63|2645.67|2645.67|2645.67|2645.67|2645.58|2645.58|0
1606920700000|2020-12-02 14:51:40|2646.12|2646.12|2646.45|2646.45|2646.45|2646.45|2646.12|2646.12|0
1606920710000|2020-12-02 14:51:50|2646.85|2646.85|2646.94|2646.94|2647.44|2647.44|2646.68|2646.68|0
1606920720000|2020-12-02 14:52:00|2646.93|2646.93|2646.62|2646.62|2646.96|2646.96|2646.62|2646.62|0
1606920730000|2020-12-02 14:52:10|2646.66|2646.66|2647.45|2647.45|2647.45|2647.45|2646.66|2646.66|0
1606920740000|2020-12-02 14:52:20|2647.47|2647.47|2647.86|2647.86|2648.81|2648.81|2647.47|2647.47|0
1606920750000|2020-12-02 14:52:30|2648.03|2648.03|2648.81|2648.81|2648.81|2648.81|2648.03|2648.03|0
1606920760000|2020-12-02 14:52:40|2648.87|2648.87|2648.92|2648.92|2648.99|2648.99|2648.75|2648.75|0
1606920770000|2020-12-02 14:52:50|2648.98|2648.98|2648.31|2648.31|2648.98|2648.98|2648.31|2648.31|0
1606920780000|2020-12-02 14:53:00|2647.92|2647.92|2648.08|2648.08|2648.41|2648.41|2647.92|2647.92|0
1606920790000|2020-12-02 14:53:10|2648.03|2648.03|2648.46|2648.46|2648.69|2648.69|2647.86|2647.86|0
1606920800000|2020-12-02 14:53:20|2648.63|2648.63|2648.61|2648.61|2648.72|2648.72|2648.61|2648.61|0
1606920810000|2020-12-02 14:53:30|2648.55|2648.55|2649.97|2649.97|2649.97|2649.97|2648.55|2648.55|0
1606920820000|2020-12-02 14:53:40|2649.91|2649.91|2650.44|2650.44|2650.44|2650.44|2649.91|2649.91|0
1606920830000|2020-12-02 14:53:50|2650.5|2650.5|2650.5|2650.5|2650.88|2650.88|2650.5|2650.5|0
1606920840000|2020-12-02 14:54:00|2650.45|2650.45|2650.45|2650.45|2650.51|2650.51|2650.45|2650.45|0
1606920850000|2020-12-02 14:54:10|2650.35|2650.35|2650.07|2650.07|2650.35|2650.35|2650.07|2650.07|0
1606920860000|2020-12-02 14:54:20|2650.18|2650.18|2649.68|2649.68|2650.18|2650.18|2649.68|2649.68|0
1606920870000|2020-12-02 14:54:30|2649.62|2649.62|2648.74|2648.74|2649.62|2649.62|2648.74|2648.74|0
1606920880000|2020-12-02 14:54:40|2648.7|2648.7|2647.95|2647.95|2648.7|2648.7|2647.95|2647.95|0
1606920890000|2020-12-02 14:54:50|2647.9|2647.9|2648.41|2648.41|2648.41|2648.41|2647.72|2647.72|0
1606920900000|2020-12-02 14:55:00|2648.57|2648.57|2648.63|2648.63|2648.77|2648.77|2648.57|2648.57|0
1606920910000|2020-12-02 14:55:10|2648.8|2648.8|2648.89|2648.89|2649|2649|2648.8|2648.8|0
1606920920000|2020-12-02 14:55:20|2649.11|2649.11|2648.67|2648.67|2649.11|2649.11|2648.67|2648.67|0
1606920930000|2020-12-02 14:55:30|2648.5|2648.5|2649|2649|2649|2649|2648.5|2648.5|0
1606920940000|2020-12-02 14:55:40|2648.89|2648.89|2648.84|2648.84|2648.89|2648.89|2648.72|2648.72|0
1606920950000|2020-12-02 14:55:50|2648.85|2648.85|2648.93|2648.93|2648.96|2648.96|2648.76|2648.76|0
1606920960000|2020-12-02 14:56:00|2648.95|2648.95|2649.38|2649.38|2649.38|2649.38|2648.95|2648.95|0
1606920970000|2020-12-02 14:56:10|2649.71|2649.71|2649.71|2649.71|2649.77|2649.77|2649.71|2649.71|0
1606920980000|2020-12-02 14:56:20|2649.59|2649.59|2648.42|2648.42|2649.59|2649.59|2648.4|2648.4|0
1606920990000|2020-12-02 14:56:30|2648.4|2648.4|2648.41|2648.41|2648.41|2648.41|2648.36|2648.36|0
1606921010000|2020-12-02 14:56:50|2648.3|2648.3|2648.67|2648.67|2648.67|2648.67|2648.3|2648.3|0
1606921020000|2020-12-02 14:57:00|2648.68|2648.68|2648.75|2648.75|2648.75|2648.75|2648.63|2648.63|0
1606921030000|2020-12-02 14:57:10|2648.86|2648.86|2649.06|2649.06|2649.06|2649.06|2648.86|2648.86|0
1606921040000|2020-12-02 14:57:20|2648.89|2648.89|2648.54|2648.54|2648.89|2648.89|2648.54|2648.54|0
1606921050000|2020-12-02 14:57:30|2648.65|2648.65|2648.7|2648.7|2648.7|2648.7|2648.65|2648.65|0
1606921060000|2020-12-02 14:57:40|2649.04|2649.04|2649.06|2649.06|2649.06|2649.06|2649.04|2649.04|0
1606921070000|2020-12-02 14:57:50|2649.02|2649.02|2648.98|2648.98|2649.04|2649.04|2648.98|2648.98|0
1606921080000|2020-12-02 14:58:00|2648.86|2648.86|2648.74|2648.74|2648.86|2648.86|2648.74|2648.74|0
1606921090000|2020-12-02 14:58:10|2648.58|2648.58|2647.99|2647.99|2648.58|2648.58|2647.99|2647.99|0
1606921100000|2020-12-02 14:58:20|2647.97|2647.97|2647.91|2647.91|2648.02|2648.02|2647.91|2647.91|0
1606921110000|2020-12-02 14:58:30|2647.97|2647.97|2647.86|2647.86|2647.97|2647.97|2647.8|2647.8|0
1606921120000|2020-12-02 14:58:40|2647.74|2647.74|2647.71|2647.71|2647.74|2647.74|2647.57|2647.57|0
1606921130000|2020-12-02 14:58:50|2647.59|2647.59|2647.59|2647.59|2647.71|2647.71|2647.59|2647.59|0
1606921140000|2020-12-02 14:59:00|2647.56|2647.56|2648.32|2648.32|2648.32|2648.32|2647.56|2647.56|0
1606921150000|2020-12-02 14:59:10|2648.65|2648.65|2649.41|2649.41|2649.41|2649.41|2648.57|2648.57|0
1606921160000|2020-12-02 14:59:20|2649.52|2649.52|2649.57|2649.57|2649.74|2649.74|2649.51|2649.51|0
1606921170000|2020-12-02 14:59:30|2649.58|2649.58|2649.07|2649.07|2649.7|2649.7|2648.98|2648.98|0
1606921180000|2020-12-02 14:59:40|2649|2649|2648.89|2648.89|2649|2649|2648.78|2648.78|0
1606921190000|2020-12-02 14:59:50|2648.95|2648.95|2649.17|2649.17|2649.23|2649.23|2648.95|2648.95|0
1606921200000|2020-12-02 15:00:00|2649|2649|2649.13|2649.13|2649.13|2649.13|2648.97|2648.97|0
1606921210000|2020-12-02 15:00:10|2649.3|2649.3|2649.57|2649.57|2649.57|2649.57|2649.3|2649.3|0
1606921220000|2020-12-02 15:00:20|2649.51|2649.51|2649.03|2649.03|2650.04|2650.04|2649.03|2649.03|0
1606921230000|2020-12-02 15:00:30|2649.14|2649.14|2649.14|2649.14|2649.14|2649.14|2649.14|2649.14|0
1606921240000|2020-12-02 15:00:40|2648.82|2648.82|2648.32|2648.32|2648.82|2648.82|2648.32|2648.32|0
1606921250000|2020-12-02 15:00:50|2648.29|2648.29|2648.4|2648.4|2648.4|2648.4|2648.29|2648.29|0
1606921260000|2020-12-02 15:01:00|2648.52|2648.52|2649.25|2649.25|2649.25|2649.25|2648.52|2648.52|0
1606921270000|2020-12-02 15:01:10|2649.48|2649.48|2649.53|2649.53|2649.53|2649.53|2649.48|2649.48|0
1606921280000|2020-12-02 15:01:20|2649.57|2649.57|2649.69|2649.69|2649.69|2649.69|2649.57|2649.57|0
1606921290000|2020-12-02 15:01:30|2649.85|2649.85|2649.72|2649.72|2649.85|2649.85|2649.68|2649.68|0
1606921300000|2020-12-02 15:01:40|2649.38|2649.38|2649.33|2649.33|2649.38|2649.38|2649.33|2649.33|0
1606921310000|2020-12-02 15:01:50|2649.32|2649.32|2649.16|2649.16|2649.32|2649.32|2649.12|2649.12|0
1606921320000|2020-12-02 15:02:00|2649.44|2649.44|2650.23|2650.23|2650.37|2650.37|2649.44|2649.44|0
1606921340000|2020-12-02 15:02:20|2650.29|2650.29|2650.46|2650.46|2650.57|2650.57|2650.29|2650.29|0
1606921350000|2020-12-02 15:02:30|2650.57|2650.57|2650.87|2650.87|2650.91|2650.91|2650.57|2650.57|0
1606921360000|2020-12-02 15:02:40|2650.83|2650.83|2651.11|2651.11|2651.11|2651.11|2650.83|2650.83|0
1606921370000|2020-12-02 15:02:50|2650.95|2650.95|2650.83|2650.83|2650.95|2650.95|2650.83|2650.83|0
1606921380000|2020-12-02 15:03:00|2650.89|2650.89|2650.48|2650.48|2650.89|2650.89|2650.48|2650.48|0
1606921390000|2020-12-02 15:03:10|2650.53|2650.53|2650.37|2650.37|2650.53|2650.53|2650.2|2650.2|0
1606921400000|2020-12-02 15:03:20|2650.2|2650.2|2650.19|2650.19|2650.2|2650.2|2650.19|2650.19|0
1606921410000|2020-12-02 15:03:30|2650.37|2650.37|2650.16|2650.16|2650.37|2650.37|2650.16|2650.16|0
1606921420000|2020-12-02 15:03:40|2650.22|2650.22|2650.33|2650.33|2650.33|2650.33|2650.18|2650.18|0
1606921430000|2020-12-02 15:03:50|2650|2650|2650.22|2650.22|2650.22|2650.22|2650|2650|0
1606921440000|2020-12-02 15:04:00|2650.18|2650.18|2649.43|2649.43|2650.18|2650.18|2649.43|2649.43|0
1606921450000|2020-12-02 15:04:10|2649.39|2649.39|2649.45|2649.45|2649.45|2649.45|2649.39|2649.39|0
1606921460000|2020-12-02 15:04:20|2649.48|2649.48|2649.65|2649.65|2649.65|2649.65|2649.48|2649.48|0
1606921470000|2020-12-02 15:04:30|2649.77|2649.77|2650.23|2650.23|2650.23|2650.23|2649.77|2649.77|0
1606921480000|2020-12-02 15:04:40|2650.4|2650.4|2650.4|2650.4|2650.4|2650.4|2650.4|2650.4|0
1606921490000|2020-12-02 15:04:50|2650.44|2650.44|2650.8|2650.8|2650.8|2650.8|2650.33|2650.33|0
1606921500000|2020-12-02 15:05:00|2650.78|2650.78|2650.88|2650.88|2650.88|2650.88|2650.75|2650.75|0
1606921510000|2020-12-02 15:05:10|2650.82|2650.82|2650.6|2650.6|2650.82|2650.82|2650.6|2650.6|0
1606921520000|2020-12-02 15:05:20|2650.59|2650.59|2649.87|2649.87|2650.59|2650.59|2649.87|2649.87|0
1606921530000|2020-12-02 15:05:30|2649.7|2649.7|2649.32|2649.32|2649.7|2649.7|2649.21|2649.21|0
1606921540000|2020-12-02 15:05:40|2649.43|2649.43|2649.43|2649.43|2649.6|2649.6|2649.43|2649.43|0
1606921550000|2020-12-02 15:05:50|2649.6|2649.6|2650.22|2650.22|2650.22|2650.22|2649.6|2649.6|0
1606921560000|2020-12-02 15:06:00|2650.28|2650.28|2650.23|2650.23|2650.51|2650.51|2650.11|2650.11|0
1606921570000|2020-12-02 15:06:10|2650.26|2650.26|2649.59|2649.59|2650.26|2650.26|2649.48|2649.48|0
1606921580000|2020-12-02 15:06:20|2649.36|2649.36|2649.25|2649.25|2649.48|2649.48|2648.97|2648.97|0
1606921590000|2020-12-02 15:06:30|2649.42|2649.42|2648.86|2648.86|2649.42|2649.42|2648.8|2648.8|0
1606921600000|2020-12-02 15:06:40|2648.69|2648.69|2647.08|2647.08|2648.69|2648.69|2647.02|2647.02|0
1606921610000|2020-12-02 15:06:50|2647.25|2647.25|2647.7|2647.7|2647.87|2647.87|2647.25|2647.25|0
1606921620000|2020-12-02 15:07:00|2647.53|2647.53|2647.09|2647.09|2647.59|2647.59|2646.64|2646.64|0
1606921630000|2020-12-02 15:07:10|2647.42|2647.42|2647|2647|2647.59|2647.59|2647|2647|0
1606921640000|2020-12-02 15:07:20|2647.39|2647.39|2647|2647|2647.39|2647.39|2647|2647|0
1606921650000|2020-12-02 15:07:30|2647.01|2647.01|2647.39|2647.39|2647.39|2647.39|2647.01|2647.01|0
1606921660000|2020-12-02 15:07:40|2647.27|2647.27|2647.1|2647.1|2647.27|2647.27|2647.1|2647.1|0
1606921670000|2020-12-02 15:07:50|2646.93|2646.93|2646.99|2646.99|2646.99|2646.99|2646.93|2646.93|0
1606921680000|2020-12-02 15:08:00|2646.94|2646.94|2646.52|2646.52|2646.94|2646.94|2646.52|2646.52|0
1606921690000|2020-12-02 15:08:10|2646.19|2646.19|2645.97|2645.97|2646.19|2646.19|2645.58|2645.58|0
1606921700000|2020-12-02 15:08:20|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|0
1606921710000|2020-12-02 15:08:30|2645.78|2645.78|2645.78|2645.78|2645.78|2645.78|2645.78|2645.78|0
1606921720000|2020-12-02 15:08:40|2645.73|2645.73|2645.66|2645.66|2645.73|2645.73|2645.56|2645.56|0
1606921730000|2020-12-02 15:08:50|2645.6|2645.6|2645.67|2645.67|2645.67|2645.67|2645.5|2645.5|0
1606921740000|2020-12-02 15:09:00|2645.84|2645.84|2646.86|2646.86|2647.03|2647.03|2645.84|2645.84|0
1606921750000|2020-12-02 15:09:10|2646.69|2646.69|2646.77|2646.77|2646.81|2646.81|2646.69|2646.69|0
1606921760000|2020-12-02 15:09:20|2646.6|2646.6|2646.73|2646.73|2646.73|2646.73|2646.6|2646.6|0
1606921780000|2020-12-02 15:09:40|2646.9|2646.9|2646.9|2646.9|2646.9|2646.9|2646.9|2646.9|0
1606921790000|2020-12-02 15:09:50|2646.78|2646.78|2646.73|2646.73|2646.82|2646.82|2646.66|2646.66|0
1606921800000|2020-12-02 15:10:00|2647.23|2647.23|2647.43|2647.43|2647.43|2647.43|2647.23|2647.23|0
1606921810000|2020-12-02 15:10:10|2647.26|2647.26|2647.26|2647.26|2647.26|2647.26|2647.26|2647.26|0
1606921820000|2020-12-02 15:10:20|2647.69|2647.69|2647.48|2647.48|2647.69|2647.69|2647.48|2647.48|0
1606921830000|2020-12-02 15:10:30|2647.49|2647.49|2647.61|2647.61|2647.61|2647.61|2647.49|2647.49|0
1606921840000|2020-12-02 15:10:40|2648.11|2648.11|2648.44|2648.44|2648.44|2648.44|2648.11|2648.11|0
1606921850000|2020-12-02 15:10:50|2648.28|2648.28|2648.44|2648.44|2648.44|2648.44|2648.28|2648.28|0
1606921860000|2020-12-02 15:11:00|2648.27|2648.27|2647.97|2647.97|2648.27|2648.27|2647.97|2647.97|0
1606921870000|2020-12-02 15:11:10|2647.86|2647.86|2648.14|2648.14|2648.14|2648.14|2647.86|2647.86|0
1606921880000|2020-12-02 15:11:20|2648.31|2648.31|2648.36|2648.36|2648.36|2648.36|2648.31|2648.31|0
1606921890000|2020-12-02 15:11:30|2648.4|2648.4|2648.99|2648.99|2648.99|2648.99|2648.4|2648.4|0
1606921900000|2020-12-02 15:11:40|2649.45|2649.45|2648.95|2648.95|2649.57|2649.57|2648.95|2648.95|0
1606921910000|2020-12-02 15:11:50|2648.62|2648.62|2648.99|2648.99|2648.99|2648.99|2648.62|2648.62|0
1606921920000|2020-12-02 15:12:00|2649.05|2649.05|2649.11|2649.11|2649.29|2649.29|2649.05|2649.05|0
1606921930000|2020-12-02 15:12:10|2649|2649|2648.83|2648.83|2649|2649|2648.83|2648.83|0
1606921940000|2020-12-02 15:12:20|2648.84|2648.84|2648.09|2648.09|2648.84|2648.84|2648.09|2648.09|0
1606921950000|2020-12-02 15:12:30|2648.05|2648.05|2647.89|2647.89|2648.05|2648.05|2647.66|2647.66|0
1606921960000|2020-12-02 15:12:40|2648|2648|2648|2648|2648|2648|2648|2648|0
1606921970000|2020-12-02 15:12:50|2648.01|2648.01|2648.29|2648.29|2648.29|2648.29|2648.01|2648.01|0
1606921980000|2020-12-02 15:13:00|2648.06|2648.06|2648.06|2648.06|2648.06|2648.06|2648.06|2648.06|0
1606921990000|2020-12-02 15:13:10|2648.09|2648.09|2648.26|2648.26|2648.26|2648.26|2648.09|2648.09|0
1606922000000|2020-12-02 15:13:20|2648.22|2648.22|2648.22|2648.22|2648.22|2648.22|2648.22|2648.22|0
1606922010000|2020-12-02 15:13:30|2648.38|2648.38|2647.62|2647.62|2648.38|2648.38|2647.62|2647.62|0
1606922020000|2020-12-02 15:13:40|2647.67|2647.67|2647.44|2647.44|2647.67|2647.67|2647.22|2647.22|0
1606922030000|2020-12-02 15:13:50|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|0
1606922040000|2020-12-02 15:14:00|2647.5|2647.5|2647.5|2647.5|2647.5|2647.5|2647.5|2647.5|0
1606922050000|2020-12-02 15:14:10|2647.67|2647.67|2648.01|2648.01|2648.17|2648.17|2647.67|2647.67|0
1606922060000|2020-12-02 15:14:20|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|0
1606922070000|2020-12-02 15:14:30|2647.78|2647.78|2647.5|2647.5|2647.78|2647.78|2647.5|2647.5|0
1606922080000|2020-12-02 15:14:40|2647.48|2647.48|2647.47|2647.47|2647.48|2647.48|2647.47|2647.47|0
1606922090000|2020-12-02 15:14:50|2647.36|2647.36|2647.25|2647.25|2647.41|2647.41|2647.24|2647.24|0
1606922100000|2020-12-02 15:15:00|2647.24|2647.24|2647|2647|2647.24|2647.24|2646.83|2646.83|0
1606922110000|2020-12-02 15:15:10|2647.04|2647.04|2647.81|2647.81|2647.81|2647.81|2647.04|2647.04|0
1606922120000|2020-12-02 15:15:20|2647.77|2647.77|2648.27|2648.27|2648.44|2648.44|2647.44|2647.44|0
1606922130000|2020-12-02 15:15:30|2648.33|2648.33|2648.31|2648.31|2648.42|2648.42|2648.31|2648.31|0
1606922140000|2020-12-02 15:15:40|2648.33|2648.33|2648.33|2648.33|2648.33|2648.33|2648.33|2648.33|0
1606922150000|2020-12-02 15:15:50|2648.38|2648.38|2648.38|2648.38|2648.38|2648.38|2648.38|2648.38|0
1606922160000|2020-12-02 15:16:00|2648.54|2648.54|2649.12|2649.12|2649.12|2649.12|2648.54|2648.54|0
1606922170000|2020-12-02 15:16:10|2649.18|2649.18|2649.23|2649.23|2649.57|2649.57|2649.18|2649.18|0
1606922180000|2020-12-02 15:16:20|2649.18|2649.18|2648.8|2648.8|2649.18|2649.18|2648.8|2648.8|0
1606922190000|2020-12-02 15:16:30|2648.63|2648.63|2648.16|2648.16|2648.63|2648.63|2648.1|2648.1|0
1606922200000|2020-12-02 15:16:40|2648.05|2648.05|2647.84|2647.84|2648.05|2648.05|2647.84|2647.84|0
1606922210000|2020-12-02 15:16:50|2647.85|2647.85|2648.04|2648.04|2648.04|2648.04|2647.85|2647.85|0
1606922220000|2020-12-02 15:17:00|2648.09|2648.09|2648.19|2648.19|2648.43|2648.43|2648.08|2648.08|0
1606922230000|2020-12-02 15:17:10|2647.86|2647.86|2647.86|2647.86|2647.86|2647.86|2647.86|2647.86|0
1606922240000|2020-12-02 15:17:20|2648.08|2648.08|2648.08|2648.08|2648.08|2648.08|2648.08|2648.08|0
1606922250000|2020-12-02 15:17:30|2648.03|2648.03|2648.06|2648.06|2648.06|2648.06|2648.03|2648.03|0
1606922260000|2020-12-02 15:17:40|2648.1|2648.1|2648.1|2648.1|2648.1|2648.1|2648.1|2648.1|0
1606922270000|2020-12-02 15:17:50|2647.93|2647.93|2647.65|2647.65|2647.93|2647.93|2647.5|2647.5|0
1606922280000|2020-12-02 15:18:00|2647.69|2647.69|2647.77|2647.77|2647.77|2647.77|2647.69|2647.69|0
1606922290000|2020-12-02 15:18:10|2647.73|2647.73|2647.73|2647.73|2647.73|2647.73|2647.73|2647.73|0
1606922300000|2020-12-02 15:18:20|2647.56|2647.56|2646.83|2646.83|2647.56|2647.56|2646.78|2646.78|0
1606922320000|2020-12-02 15:18:40|2646.72|2646.72|2647.57|2647.57|2647.57|2647.57|2646.68|2646.68|0
1606922330000|2020-12-02 15:18:50|2647.9|2647.9|2647.9|2647.9|2647.9|2647.9|2647.9|2647.9|0
1606922340000|2020-12-02 15:19:00|2647.57|2647.57|2647.57|2647.57|2647.57|2647.57|2647.57|2647.57|0
1606922360000|2020-12-02 15:19:20|2647.61|2647.61|2647.95|2647.95|2647.95|2647.95|2647.61|2647.61|0
1606922370000|2020-12-02 15:19:30|2648.12|2648.12|2648.12|2648.12|2648.12|2648.12|2648.12|2648.12|0
1606922380000|2020-12-02 15:19:40|2648.11|2648.11|2648.23|2648.23|2648.28|2648.28|2648.11|2648.11|0
1606922390000|2020-12-02 15:19:50|2648.17|2648.17|2648.12|2648.12|2648.17|2648.17|2648.12|2648.12|0
1606922400000|2020-12-02 15:20:00|2648.06|2648.06|2647.41|2647.41|2648.06|2648.06|2647.27|2647.27|0
1606922410000|2020-12-02 15:20:10|2647.57|2647.57|2646.51|2646.51|2647.61|2647.61|2646.38|2646.38|0
1606922420000|2020-12-02 15:20:20|2646.84|2646.84|2646.61|2646.61|2646.96|2646.96|2646.61|2646.61|0
1606922430000|2020-12-02 15:20:30|2646.67|2646.67|2646.89|2646.89|2646.89|2646.89|2646.61|2646.61|0
1606922440000|2020-12-02 15:20:40|2646.95|2646.95|2647.31|2647.31|2647.42|2647.42|2646.92|2646.92|0
1606922450000|2020-12-02 15:20:50|2647.25|2647.25|2646.41|2646.41|2647.25|2647.25|2646.41|2646.41|0
1606922460000|2020-12-02 15:21:00|2646.75|2646.75|2646.69|2646.69|2646.75|2646.75|2646.69|2646.69|0
1606922470000|2020-12-02 15:21:10|2646.57|2646.57|2646.77|2646.77|2646.77|2646.77|2646.24|2646.24|0
1606922480000|2020-12-02 15:21:20|2646.83|2646.83|2646.66|2646.66|2646.83|2646.83|2646.66|2646.66|0
1606922490000|2020-12-02 15:21:30|2646.69|2646.69|2646.64|2646.64|2646.69|2646.69|2646.64|2646.64|0
1606922500000|2020-12-02 15:21:40|2646.97|2646.97|2646.97|2646.97|2646.97|2646.97|2646.97|2646.97|0
1606922510000|2020-12-02 15:21:50|2647.14|2647.14|2647.69|2647.69|2647.69|2647.69|2647.14|2647.14|0
1606922520000|2020-12-02 15:22:00|2647.74|2647.74|2648.13|2648.13|2648.3|2648.3|2647.74|2647.74|0
1606922530000|2020-12-02 15:22:10|2647.97|2647.97|2647.97|2647.97|2647.97|2647.97|2647.91|2647.91|0
1606922540000|2020-12-02 15:22:20|2648.08|2648.08|2648.44|2648.44|2648.44|2648.44|2648.08|2648.08|0
1606922550000|2020-12-02 15:22:30|2648.6|2648.6|2648.63|2648.63|2648.96|2648.96|2648.6|2648.6|0
1606922560000|2020-12-02 15:22:40|2648.8|2648.8|2648.96|2648.96|2648.96|2648.96|2648.8|2648.8|0
1606922570000|2020-12-02 15:22:50|2648.41|2648.41|2648.42|2648.42|2648.74|2648.74|2648.04|2648.04|0
1606922580000|2020-12-02 15:23:00|2648.81|2648.81|2648.8|2648.8|2648.81|2648.81|2648.64|2648.64|0
1606922590000|2020-12-02 15:23:10|2648.96|2648.96|2650.38|2650.38|2650.38|2650.38|2648.96|2648.96|0
1606922600000|2020-12-02 15:23:20|2650.42|2650.42|2650.18|2650.18|2650.42|2650.42|2649.96|2649.96|0
1606922620000|2020-12-02 15:23:40|2650.24|2650.24|2650.71|2650.71|2650.71|2650.71|2650.24|2650.24|0
1606922630000|2020-12-02 15:23:50|2650.75|2650.75|2650.86|2650.86|2650.86|2650.86|2650.75|2650.75|0
1606922640000|2020-12-02 15:24:00|2650.9|2650.9|2650.79|2650.79|2650.9|2650.9|2650.79|2650.79|0
1606922650000|2020-12-02 15:24:10|2650.67|2650.67|2650.24|2650.24|2650.67|2650.67|2650.24|2650.24|0
1606922660000|2020-12-02 15:24:20|2650.07|2650.07|2650.18|2650.18|2650.18|2650.18|2650.07|2650.07|0
1606922670000|2020-12-02 15:24:30|2650.1|2650.1|2650.1|2650.1|2650.1|2650.1|2650.1|2650.1|0
1606922680000|2020-12-02 15:24:40|2649.99|2649.99|2649.93|2649.93|2649.99|2649.99|2649.93|2649.93|0
1606922690000|2020-12-02 15:24:50|2650.02|2650.02|2650.5|2650.5|2650.56|2650.56|2650.02|2650.02|0
1606922700000|2020-12-02 15:25:00|2650.17|2650.17|2649.24|2649.24|2650.17|2650.17|2649.24|2649.24|0
1606922710000|2020-12-02 15:25:10|2649.12|2649.12|2649.77|2649.77|2649.77|2649.77|2649.12|2649.12|0
1606922720000|2020-12-02 15:25:20|2649.88|2649.88|2649.82|2649.82|2649.88|2649.88|2649.72|2649.72|0
1606922740000|2020-12-02 15:25:40|2649.7|2649.7|2649.84|2649.84|2649.84|2649.84|2649.6|2649.6|0
1606922750000|2020-12-02 15:25:50|2649.9|2649.9|2650.05|2650.05|2650.05|2650.05|2649.9|2649.9|0
1606922770000|2020-12-02 15:26:10|2650.39|2650.39|2650.91|2650.91|2650.91|2650.91|2650.39|2650.39|0
1606922780000|2020-12-02 15:26:20|2650.9|2650.9|2650.84|2650.84|2650.9|2650.9|2650.84|2650.84|0
1606922790000|2020-12-02 15:26:30|2650.88|2650.88|2651.39|2651.39|2651.39|2651.39|2650.88|2650.88|0
1606922810000|2020-12-02 15:26:50|2651.55|2651.55|2651.72|2651.72|2651.72|2651.72|2651.55|2651.55|0
1606922820000|2020-12-02 15:27:00|2651.55|2651.55|2651.55|2651.55|2651.55|2651.55|2651.39|2651.39|0
1606922830000|2020-12-02 15:27:10|2651.51|2651.51|2651.68|2651.68|2651.68|2651.68|2651.51|2651.51|0
1606922840000|2020-12-02 15:27:20|2651.74|2651.74|2652.3|2652.3|2652.3|2652.3|2651.73|2651.73|0
1606922850000|2020-12-02 15:27:30|2652.63|2652.63|2652.99|2652.99|2652.99|2652.99|2652.63|2652.63|0
1606922860000|2020-12-02 15:27:40|2652.82|2652.82|2653.05|2653.05|2653.05|2653.05|2652.75|2652.75|0
1606922870000|2020-12-02 15:27:50|2653.18|2653.18|2653.15|2653.15|2653.32|2653.32|2653.15|2653.15|0
1606922880000|2020-12-02 15:28:00|2653.14|2653.14|2653.42|2653.42|2653.42|2653.42|2653.14|2653.14|0
1606922890000|2020-12-02 15:28:10|2653.59|2653.59|2653.42|2653.42|2653.59|2653.59|2653.42|2653.42|0
1606922900000|2020-12-02 15:28:20|2653.43|2653.43|2653.58|2653.58|2653.58|2653.58|2653.42|2653.42|0
1606922910000|2020-12-02 15:28:30|2653.62|2653.62|2654.06|2654.06|2654.06|2654.06|2653.62|2653.62|0
1606922920000|2020-12-02 15:28:40|2654.08|2654.08|2654.13|2654.13|2654.13|2654.13|2654.07|2654.07|0
1606922930000|2020-12-02 15:28:50|2654.18|2654.18|2654.18|2654.18|2654.18|2654.18|2654.18|2654.18|0
1606922940000|2020-12-02 15:29:00|2654.21|2654.21|2654.6|2654.6|2654.6|2654.6|2654.21|2654.21|0
1606922950000|2020-12-02 15:29:10|2654.43|2654.43|2654.6|2654.6|2654.6|2654.6|2654.43|2654.43|0
1606922960000|2020-12-02 15:29:20|2654.77|2654.77|2654.43|2654.43|2654.78|2654.78|2654.43|2654.43|0
1606922970000|2020-12-02 15:29:30|2654.32|2654.32|2654.26|2654.26|2654.37|2654.37|2654.26|2654.26|0
1606922980000|2020-12-02 15:29:40|2654.25|2654.25|2654.19|2654.19|2654.3|2654.3|2654.19|2654.19|0
1606922990000|2020-12-02 15:29:50|2654.35|2654.35|2654.54|2654.54|2654.66|2654.66|2654.35|2654.35|0
1606923000000|2020-12-02 15:30:00|2654.37|2654.37|2654.37|2654.37|2654.37|2654.37|2654.37|2654.37|0
1606923010000|2020-12-02 15:30:10|2654.54|2654.54|2654.45|2654.45|2654.54|2654.54|2654.39|2654.39|0
1606923020000|2020-12-02 15:30:20|2654.4|2654.4|2654.36|2654.36|2654.4|2654.4|2654.36|2654.36|0
1606923030000|2020-12-02 15:30:30|2654.42|2654.42|2654.16|2654.16|2654.49|2654.49|2654|2654|0
1606923040000|2020-12-02 15:30:40|2654.28|2654.28|2654.62|2654.62|2654.62|2654.62|2654.28|2654.28|0
1606923050000|2020-12-02 15:30:50|2654.66|2654.66|2654.76|2654.76|2654.82|2654.82|2654.66|2654.66|0
1606923060000|2020-12-02 15:31:00|2654.99|2654.99|2655.32|2655.32|2655.32|2655.32|2654.99|2654.99|0
1606923070000|2020-12-02 15:31:10|2655.28|2655.28|2655.28|2655.28|2655.28|2655.28|2655.28|2655.28|0
1606923080000|2020-12-02 15:31:20|2655.22|2655.22|2655.24|2655.24|2655.28|2655.28|2655.22|2655.22|0
1606923090000|2020-12-02 15:31:30|2655.2|2655.2|2654.55|2654.55|2655.2|2655.2|2654.55|2654.55|0
1606923100000|2020-12-02 15:31:40|2654.5|2654.5|2654.06|2654.06|2654.5|2654.5|2654.06|2654.06|0
1606923110000|2020-12-02 15:31:50|2654.12|2654.12|2654.29|2654.29|2654.29|2654.29|2654.06|2654.06|0
1606923120000|2020-12-02 15:32:00|2654.45|2654.45|2654.48|2654.48|2654.51|2654.51|2654.4|2654.4|0
1606923130000|2020-12-02 15:32:10|2654.42|2654.42|2654.04|2654.04|2654.42|2654.42|2654.04|2654.04|0
1606923140000|2020-12-02 15:32:20|2653.98|2653.98|2654.09|2654.09|2654.26|2654.26|2653.98|2653.98|0
1606923150000|2020-12-02 15:32:30|2654.26|2654.26|2654.65|2654.65|2654.65|2654.65|2654.26|2654.26|0
1606923160000|2020-12-02 15:32:40|2654.82|2654.82|2654.72|2654.72|2654.88|2654.88|2654.72|2654.72|0
1606923170000|2020-12-02 15:32:50|2654.22|2654.22|2654.03|2654.03|2654.22|2654.22|2653.97|2653.97|0
1606923180000|2020-12-02 15:33:00|2654.09|2654.09|2654.3|2654.3|2654.31|2654.31|2654.09|2654.09|0
1606923190000|2020-12-02 15:33:10|2654.28|2654.28|2654.76|2654.76|2654.76|2654.76|2654.28|2654.28|0
1606923200000|2020-12-02 15:33:20|2654.79|2654.79|2654.79|2654.79|2654.79|2654.79|2654.79|2654.79|0
1606923210000|2020-12-02 15:33:30|2654.84|2654.84|2654.79|2654.79|2654.84|2654.84|2654.79|2654.79|0
1606923220000|2020-12-02 15:33:40|2654.56|2654.56|2654.61|2654.61|2654.61|2654.61|2654.56|2654.56|0
1606923230000|2020-12-02 15:33:50|2654.44|2654.44|2654.44|2654.44|2654.44|2654.44|2654.44|2654.44|0
1606923240000|2020-12-02 15:34:00|2654.45|2654.45|2654.33|2654.33|2654.45|2654.45|2654.28|2654.28|0
1606923250000|2020-12-02 15:34:10|2654.34|2654.34|2654.8|2654.8|2654.8|2654.8|2654.34|2654.34|0
1606923260000|2020-12-02 15:34:20|2654.85|2654.85|2654.48|2654.48|2655.02|2655.02|2654.48|2654.48|0
1606923270000|2020-12-02 15:34:30|2654.37|2654.37|2653.77|2653.77|2654.37|2654.37|2653.77|2653.77|0
1606923280000|2020-12-02 15:34:40|2653.72|2653.72|2653.23|2653.23|2653.72|2653.72|2653.23|2653.23|0
1606923290000|2020-12-02 15:34:50|2653.01|2653.01|2652.52|2652.52|2653.01|2653.01|2652.52|2652.52|0
1606923300000|2020-12-02 15:35:00|2652.46|2652.46|2652.56|2652.56|2652.56|2652.56|2652.29|2652.29|0
1606923310000|2020-12-02 15:35:10|2652.39|2652.39|2651.81|2651.81|2652.39|2652.39|2651.79|2651.79|0
1606923320000|2020-12-02 15:35:20|2651.64|2651.64|2652.15|2652.15|2652.15|2652.15|2651.53|2651.53|0
1606923330000|2020-12-02 15:35:30|2652.09|2652.09|2652.54|2652.54|2652.56|2652.56|2652.06|2652.06|0
1606923340000|2020-12-02 15:35:40|2652.58|2652.58|2653.01|2653.01|2653.01|2653.01|2652.58|2652.58|0
1606923350000|2020-12-02 15:35:50|2653.04|2653.04|2653.57|2653.57|2653.93|2653.93|2653.04|2653.04|0
1606923360000|2020-12-02 15:36:00|2653.68|2653.68|2654.36|2654.36|2654.36|2654.36|2653.68|2653.68|0
1606923370000|2020-12-02 15:36:10|2654.53|2654.53|2654.02|2654.02|2654.53|2654.53|2654.02|2654.02|0
1606923380000|2020-12-02 15:36:20|2653.97|2653.97|2653.86|2653.86|2653.97|2653.97|2653.86|2653.86|0
1606923390000|2020-12-02 15:36:30|2653.92|2653.92|2653.71|2653.71|2653.92|2653.92|2653.71|2653.71|0
1606923400000|2020-12-02 15:36:40|2653.65|2653.65|2653.14|2653.14|2653.65|2653.65|2653.14|2653.14|0
1606923410000|2020-12-02 15:36:50|2653.03|2653.03|2652.73|2652.73|2653.03|2653.03|2652.73|2652.73|0
1606923420000|2020-12-02 15:37:00|2652.68|2652.68|2652.88|2652.88|2652.88|2652.88|2652.65|2652.65|0
1606923430000|2020-12-02 15:37:10|2652.83|2652.83|2652.83|2652.83|2652.83|2652.83|2652.83|2652.83|0
1606923440000|2020-12-02 15:37:20|2652.81|2652.81|2652.28|2652.28|2652.81|2652.81|2652.28|2652.28|0
1606923450000|2020-12-02 15:37:30|2652.36|2652.36|2654.11|2654.11|2654.15|2654.15|2652.25|2652.25|0
1606923460000|2020-12-02 15:37:40|2654.07|2654.07|2654.13|2654.13|2654.13|2654.13|2654.07|2654.07|0
1606923470000|2020-12-02 15:37:50|2654.07|2654.07|2653.62|2653.62|2654.07|2654.07|2653.51|2653.51|0
1606923480000|2020-12-02 15:38:00|2653.74|2653.74|2653.74|2653.74|2653.74|2653.74|2653.74|2653.74|0
1606923490000|2020-12-02 15:38:10|2653.7|2653.7|2653.11|2653.11|2653.7|2653.7|2652.94|2652.94|0
1606923500000|2020-12-02 15:38:20|2653.16|2653.16|2653.13|2653.13|2653.16|2653.16|2653.13|2653.13|0
1606923510000|2020-12-02 15:38:30|2653.16|2653.16|2653.16|2653.16|2653.16|2653.16|2653.16|2653.16|0
1606923520000|2020-12-02 15:38:40|2653.22|2653.22|2653.78|2653.78|2653.78|2653.78|2653.22|2653.22|0
1606923530000|2020-12-02 15:38:50|2653.62|2653.62|2653.78|2653.78|2653.78|2653.78|2653.62|2653.62|0
1606923540000|2020-12-02 15:39:00|2653.79|2653.79|2654.02|2654.02|2654.02|2654.02|2653.79|2653.79|0
1606923550000|2020-12-02 15:39:10|2654.06|2654.06|2653.8|2653.8|2654.23|2654.23|2653.48|2653.48|0
1606923560000|2020-12-02 15:39:20|2653.75|2653.75|2653.75|2653.75|2653.75|2653.75|2653.75|2653.75|0
1606923570000|2020-12-02 15:39:30|2653.63|2653.63|2653.64|2653.64|2653.64|2653.64|2653.52|2653.52|0
1606923580000|2020-12-02 15:39:40|2653.81|2653.81|2654.25|2654.25|2654.25|2654.25|2653.81|2653.81|0
1606923590000|2020-12-02 15:39:50|2654.42|2654.42|2654.52|2654.52|2654.58|2654.58|2654.41|2654.41|0
1606923600000|2020-12-02 15:40:00|2654.41|2654.41|2654.83|2654.83|2654.83|2654.83|2654.41|2654.41|0
1606923610000|2020-12-02 15:40:10|2654.99|2654.99|2654.99|2654.99|2654.99|2654.99|2654.99|2654.99|0
1606923620000|2020-12-02 15:40:20|2654.95|2654.95|2655.24|2655.24|2655.3|2655.3|2654.9|2654.9|0
1606923630000|2020-12-02 15:40:30|2655.3|2655.3|2655.24|2655.24|2655.3|2655.3|2655.24|2655.24|0
1606923640000|2020-12-02 15:40:40|2655.28|2655.28|2656.34|2656.34|2656.35|2656.35|2655.28|2655.28|0
1606923650000|2020-12-02 15:40:50|2656.28|2656.28|2657|2657|2657|2657|2656.11|2656.11|0
1606923660000|2020-12-02 15:41:00|2656.83|2656.83|2656.87|2656.87|2656.87|2656.87|2656.83|2656.83|0
1606923670000|2020-12-02 15:41:10|2657.04|2657.04|2657.66|2657.66|2657.66|2657.66|2656.98|2656.98|0
1606923680000|2020-12-02 15:41:20|2657.72|2657.72|2658.01|2658.01|2658.01|2658.01|2657.72|2657.72|0
1606923690000|2020-12-02 15:41:30|2658.18|2658.18|2658.81|2658.81|2658.81|2658.81|2658.18|2658.18|0
1606923700000|2020-12-02 15:41:40|2658.92|2658.92|2659.58|2659.58|2659.63|2659.63|2658.92|2658.92|0
1606923710000|2020-12-02 15:41:50|2659.63|2659.63|2660.52|2660.52|2660.58|2660.58|2659.61|2659.61|0
1606923720000|2020-12-02 15:42:00|2660.57|2660.57|2660.33|2660.33|2660.73|2660.73|2660.33|2660.33|0
1606923730000|2020-12-02 15:42:10|2660.39|2660.39|2660.29|2660.29|2660.39|2660.39|2660.29|2660.29|0
1606923740000|2020-12-02 15:42:20|2660.01|2660.01|2660|2660|2660.01|2660.01|2659.83|2659.83|0
1606923750000|2020-12-02 15:42:30|2659.94|2659.94|2659.56|2659.56|2659.94|2659.94|2659.56|2659.56|0
1606923760000|2020-12-02 15:42:40|2659.61|2659.61|2659.45|2659.45|2659.61|2659.61|2659.45|2659.45|0
1606923770000|2020-12-02 15:42:50|2659.68|2659.68|2660.11|2660.11|2660.11|2660.11|2659.56|2659.56|0
1606923780000|2020-12-02 15:43:00|2660.17|2660.17|2660.66|2660.66|2660.66|2660.66|2660.17|2660.17|0
1606923790000|2020-12-02 15:43:10|2660.83|2660.83|2660.46|2660.46|2660.83|2660.83|2660.46|2660.46|0
1606923800000|2020-12-02 15:43:20|2660.4|2660.4|2660.63|2660.63|2660.63|2660.63|2660.4|2660.4|0
1606923810000|2020-12-02 15:43:30|2660.67|2660.67|2661.38|2661.38|2661.38|2661.38|2660.67|2660.67|0
1606923820000|2020-12-02 15:43:40|2661.27|2661.27|2661.12|2661.12|2661.27|2661.27|2661.12|2661.12|0
1606923830000|2020-12-02 15:43:50|2661.18|2661.18|2661.55|2661.55|2661.55|2661.55|2661.18|2661.18|0
1606923840000|2020-12-02 15:44:00|2661.51|2661.51|2661.82|2661.82|2662.07|2662.07|2661.51|2661.51|0
1606923850000|2020-12-02 15:44:10|2661.71|2661.71|2661.1|2661.1|2661.76|2661.76|2661.1|2661.1|0
1606923860000|2020-12-02 15:44:20|2660.99|2660.99|2661.1|2661.1|2661.1|2661.1|2660.99|2660.99|0
1606923870000|2020-12-02 15:44:30|2661.03|2661.03|2661.14|2661.14|2661.14|2661.14|2661.03|2661.03|0
1606923880000|2020-12-02 15:44:40|2661.36|2661.36|2661.83|2661.83|2661.83|2661.83|2661.34|2661.34|0
1606923890000|2020-12-02 15:44:50|2661.77|2661.77|2661.6|2661.6|2661.77|2661.77|2661.6|2661.6|0
1606923900000|2020-12-02 15:45:00|2661.56|2661.56|2661.73|2661.73|2661.73|2661.73|2661.56|2661.56|0
1606923910000|2020-12-02 15:45:10|2661.79|2661.79|2661.91|2661.91|2662.12|2662.12|2661.79|2661.79|0
1606923920000|2020-12-02 15:45:20|2661.95|2661.95|2661.87|2661.87|2662.02|2662.02|2661.87|2661.87|0
1606923930000|2020-12-02 15:45:30|2661.59|2661.59|2661.64|2661.64|2661.64|2661.64|2661.47|2661.47|0
1606923940000|2020-12-02 15:45:40|2661.68|2661.68|2661.47|2661.47|2661.83|2661.83|2661.46|2661.46|0
1606923950000|2020-12-02 15:45:50|2661.44|2661.44|2661.47|2661.47|2661.47|2661.47|2661.44|2661.44|0
1606923960000|2020-12-02 15:46:00|2661.42|2661.42|2660.79|2660.79|2661.47|2661.47|2660.79|2660.79|0
1606923970000|2020-12-02 15:46:10|2660.68|2660.68|2660.82|2660.82|2660.98|2660.98|2660.58|2660.58|0
1606923980000|2020-12-02 15:46:20|2660.65|2660.65|2660.05|2660.05|2660.65|2660.65|2659.98|2659.98|0
1606923990000|2020-12-02 15:46:30|2660|2660|2660.06|2660.06|2660.06|2660.06|2660|2660|0
1606924000000|2020-12-02 15:46:40|2660.73|2660.73|2660.72|2660.72|2660.78|2660.78|2660.72|2660.72|0
1606924010000|2020-12-02 15:46:50|2660.77|2660.77|2660.6|2660.6|2660.77|2660.77|2660.6|2660.6|0
1606924020000|2020-12-02 15:47:00|2660.27|2660.27|2660.42|2660.42|2660.42|2660.42|2660.09|2660.09|0
1606924030000|2020-12-02 15:47:10|2660.44|2660.44|2660.66|2660.66|2660.74|2660.74|2660.44|2660.44|0
1606924040000|2020-12-02 15:47:20|2660.6|2660.6|2660.36|2660.36|2660.64|2660.64|2660.2|2660.2|0
1606924050000|2020-12-02 15:47:30|2660.53|2660.53|2660.57|2660.57|2660.57|2660.57|2660.53|2660.53|0
1606924060000|2020-12-02 15:47:40|2660.51|2660.51|2660.18|2660.18|2660.51|2660.51|2660.18|2660.18|0
1606924070000|2020-12-02 15:47:50|2660.15|2660.15|2660.48|2660.48|2660.48|2660.48|2660.15|2660.15|0
1606924080000|2020-12-02 15:48:00|2660.27|2660.27|2660.1|2660.1|2660.27|2660.27|2660.1|2660.1|0
1606924090000|2020-12-02 15:48:10|2659.77|2659.77|2658.29|2658.29|2659.77|2659.77|2658.29|2658.29|0
1606924100000|2020-12-02 15:48:20|2658.18|2658.18|2657.59|2657.59|2658.34|2658.34|2657.42|2657.42|0
1606924110000|2020-12-02 15:48:30|2657.58|2657.58|2657.9|2657.9|2657.96|2657.96|2657.47|2657.47|0
1606924120000|2020-12-02 15:48:40|2657.89|2657.89|2657.83|2657.83|2657.89|2657.89|2657.83|2657.83|0
1606924130000|2020-12-02 15:48:50|2657.87|2657.87|2657.98|2657.98|2657.98|2657.98|2657.87|2657.87|0
1606924140000|2020-12-02 15:49:00|2657.94|2657.94|2658.45|2658.45|2658.51|2658.51|2657.94|2657.94|0
1606924150000|2020-12-02 15:49:10|2658.62|2658.62|2658.74|2658.74|2658.9|2658.9|2658.62|2658.62|0
1606924160000|2020-12-02 15:49:20|2658.78|2658.78|2658.79|2658.79|2658.79|2658.79|2658.78|2658.78|0
1606924170000|2020-12-02 15:49:30|2658.96|2658.96|2659.29|2659.29|2659.29|2659.29|2658.96|2658.96|0
1606924180000|2020-12-02 15:49:40|2659.3|2659.3|2659.73|2659.73|2659.73|2659.73|2659.3|2659.3|0
1606924190000|2020-12-02 15:49:50|2659.78|2659.78|2658.58|2658.58|2659.95|2659.95|2658.58|2658.58|0
1606924200000|2020-12-02 15:50:00|2658.52|2658.52|2657.98|2657.98|2658.52|2658.52|2657.81|2657.81|0
1606924210000|2020-12-02 15:50:10|2657.94|2657.94|2657.91|2657.91|2658.05|2658.05|2657.8|2657.8|0
1606924220000|2020-12-02 15:50:20|2657.97|2657.97|2658.16|2658.16|2658.16|2658.16|2657.91|2657.91|0
1606924230000|2020-12-02 15:50:30|2658.25|2658.25|2658.68|2658.68|2658.75|2658.75|2658.25|2658.25|0
1606924240000|2020-12-02 15:50:40|2658.73|2658.73|2658.74|2658.74|2658.75|2658.75|2658.73|2658.73|0
1606924250000|2020-12-02 15:50:50|2658.58|2658.58|2658.52|2658.52|2658.69|2658.69|2658.52|2658.52|0
1606924260000|2020-12-02 15:51:00|2658.41|2658.41|2658.47|2658.47|2658.52|2658.52|2658.35|2658.35|0
1606924270000|2020-12-02 15:51:10|2658.63|2658.63|2659.83|2659.83|2659.89|2659.89|2658.63|2658.63|0
1606924280000|2020-12-02 15:51:20|2659.89|2659.89|2659.71|2659.71|2659.89|2659.89|2659.7|2659.7|0
1606924290000|2020-12-02 15:51:30|2659.83|2659.83|2659.73|2659.73|2659.83|2659.83|2659.73|2659.73|0
1606924300000|2020-12-02 15:51:40|2659.95|2659.95|2659.99|2659.99|2659.99|2659.99|2659.95|2659.95|0
1606924310000|2020-12-02 15:51:50|2659.95|2659.95|2659.71|2659.71|2660.04|2660.04|2659.71|2659.71|0
1606924320000|2020-12-02 15:52:00|2659.77|2659.77|2660.06|2660.06|2660.06|2660.06|2659.72|2659.72|0
1606924330000|2020-12-02 15:52:10|2659.94|2659.94|2659.07|2659.07|2659.94|2659.94|2659.07|2659.07|0
1606924340000|2020-12-02 15:52:20|2659.15|2659.15|2659.28|2659.28|2659.28|2659.28|2659.11|2659.11|0
1606924350000|2020-12-02 15:52:30|2659.11|2659.11|2659.68|2659.68|2659.68|2659.68|2659.11|2659.11|0
1606924360000|2020-12-02 15:52:40|2659.79|2659.79|2660.14|2660.14|2660.14|2660.14|2659.79|2659.79|0
1606924370000|2020-12-02 15:52:50|2660.2|2660.2|2660.24|2660.24|2660.46|2660.46|2660.07|2660.07|0
1606924380000|2020-12-02 15:53:00|2660.27|2660.27|2660.48|2660.48|2660.48|2660.48|2660.22|2660.22|0
1606924390000|2020-12-02 15:53:10|2660.44|2660.44|2660.38|2660.38|2660.44|2660.44|2660.38|2660.38|0
1606924400000|2020-12-02 15:53:20|2660.41|2660.41|2660.42|2660.42|2660.42|2660.42|2660.41|2660.41|0
1606924410000|2020-12-02 15:53:30|2660.53|2660.53|2661.09|2661.09|2661.09|2661.09|2660.53|2660.53|0
1606924420000|2020-12-02 15:53:40|2660.88|2660.88|2660.62|2660.62|2660.88|2660.88|2660.62|2660.62|0
1606924430000|2020-12-02 15:53:50|2660.45|2660.45|2660.78|2660.78|2660.78|2660.78|2660.44|2660.44|0
1606924440000|2020-12-02 15:54:00|2660.77|2660.77|2661.08|2661.08|2661.08|2661.08|2660.77|2660.77|0
1606924450000|2020-12-02 15:54:10|2661.02|2661.02|2660.89|2660.89|2661.02|2661.02|2660.89|2660.89|0
1606924460000|2020-12-02 15:54:20|2660.88|2660.88|2660.73|2660.73|2660.88|2660.88|2660.73|2660.73|0
1606924470000|2020-12-02 15:54:30|2660.67|2660.67|2660.18|2660.18|2660.72|2660.72|2660.18|2660.18|0
1606924480000|2020-12-02 15:54:40|2660.13|2660.13|2660.27|2660.27|2660.3|2660.3|2660.1|2660.1|0
1606924490000|2020-12-02 15:54:50|2660.25|2660.25|2660.16|2660.16|2660.25|2660.25|2660.11|2660.11|0
1606924500000|2020-12-02 15:55:00|2660.57|2660.57|2660.9|2660.9|2660.9|2660.9|2660.57|2660.57|0
1606924510000|2020-12-02 15:55:10|2660.91|2660.91|2660.91|2660.91|2660.91|2660.91|2660.91|2660.91|0
1606924520000|2020-12-02 15:55:20|2660.74|2660.74|2660.5|2660.5|2660.74|2660.74|2660.5|2660.5|0
1606924530000|2020-12-02 15:55:30|2660.46|2660.46|2660.41|2660.41|2660.46|2660.46|2660.41|2660.41|0
1606924540000|2020-12-02 15:55:40|2660.24|2660.24|2660.21|2660.21|2660.24|2660.24|2660.21|2660.21|0
1606924550000|2020-12-02 15:55:50|2660.38|2660.38|2660.82|2660.82|2660.82|2660.82|2660.38|2660.38|0
1606924560000|2020-12-02 15:56:00|2661.15|2661.15|2661.49|2661.49|2661.54|2661.54|2661.15|2661.15|0
1606924570000|2020-12-02 15:56:10|2661.51|2661.51|2661.68|2661.68|2661.89|2661.89|2661.36|2661.36|0
1606924580000|2020-12-02 15:56:20|2661.73|2661.73|2662.13|2662.13|2662.13|2662.13|2661.73|2661.73|0
1606924590000|2020-12-02 15:56:30|2662.17|2662.17|2662.58|2662.58|2662.58|2662.58|2662.13|2662.13|0
1606924600000|2020-12-02 15:56:40|2662.65|2662.65|2663.24|2663.24|2663.24|2663.24|2662.65|2662.65|0
1606924610000|2020-12-02 15:56:50|2663.13|2663.13|2663.09|2663.09|2663.13|2663.13|2662.96|2662.96|0
1606924620000|2020-12-02 15:57:00|2663.26|2663.26|2662.98|2662.98|2663.26|2663.26|2662.98|2662.98|0
1606924630000|2020-12-02 15:57:10|2662.94|2662.94|2662.72|2662.72|2662.94|2662.94|2662.72|2662.72|0
1606924640000|2020-12-02 15:57:20|2662.66|2662.66|2662.71|2662.71|2662.72|2662.72|2662.6|2662.6|0
1606924650000|2020-12-02 15:57:30|2662.76|2662.76|2663.36|2663.36|2663.36|2663.36|2662.76|2662.76|0
1606924660000|2020-12-02 15:57:40|2663.53|2663.53|2663.86|2663.86|2663.86|2663.86|2663.53|2663.53|0
1606924670000|2020-12-02 15:57:50|2663.82|2663.82|2663.75|2663.75|2663.82|2663.82|2663.72|2663.72|0
1606924680000|2020-12-02 15:58:00|2663.58|2663.58|2663.44|2663.44|2663.65|2663.65|2663.44|2663.44|0
1606924690000|2020-12-02 15:58:10|2663.47|2663.47|2664|2664|2664|2664|2663.47|2663.47|0
1606924700000|2020-12-02 15:58:20|2664.11|2664.11|2664.76|2664.76|2664.78|2664.78|2664.06|2664.06|0
1606924710000|2020-12-02 15:58:30|2664.82|2664.82|2664.96|2664.96|2664.99|2664.99|2664.82|2664.82|0
1606924720000|2020-12-02 15:58:40|2665.01|2665.01|2665.29|2665.29|2665.29|2665.29|2664.84|2664.84|0
1606924730000|2020-12-02 15:58:50|2665.35|2665.35|2665.35|2665.35|2665.35|2665.35|2665.35|2665.35|0
1606924740000|2020-12-02 15:59:00|2665.52|2665.52|2665.51|2665.51|2665.68|2665.68|2665.51|2665.51|0
1606924750000|2020-12-02 15:59:10|2665.54|2665.54|2665.43|2665.43|2665.54|2665.54|2665.43|2665.43|0
1606924770000|2020-12-02 15:59:30|2665.76|2665.76|2665.76|2665.76|2665.76|2665.76|2665.76|2665.76|0
1606924780000|2020-12-02 15:59:40|2665.59|2665.59|2665.7|2665.7|2665.7|2665.7|2665.54|2665.54|0
1606924790000|2020-12-02 15:59:50|2665.82|2665.82|2665.53|2665.53|2665.82|2665.82|2665.53|2665.53|0
1606924800000|2020-12-02 16:00:00|2665.37|2665.37|2665.51|2665.51|2665.56|2665.56|2665.24|2665.24|0
1606924810000|2020-12-02 16:00:10|2665.45|2665.45|2664.96|2664.96|2665.45|2665.45|2664.96|2664.96|0
1606924820000|2020-12-02 16:00:20|2665|2665|2664.62|2664.62|2665|2665|2664.56|2664.56|0
1606924830000|2020-12-02 16:00:30|2664.45|2664.45|2664.07|2664.07|2664.45|2664.45|2664.04|2664.04|0
1606924840000|2020-12-02 16:00:40|2664.05|2664.05|2664.27|2664.27|2664.28|2664.28|2664.05|2664.05|0
1606924850000|2020-12-02 16:00:50|2664.29|2664.29|2664.45|2664.45|2664.45|2664.45|2664.23|2664.23|0
1606924860000|2020-12-02 16:01:00|2664.49|2664.49|2664.41|2664.41|2664.49|2664.49|2664.32|2664.32|0
1606924870000|2020-12-02 16:01:10|2664.58|2664.58|2665.02|2665.02|2665.02|2665.02|2664.58|2664.58|0
1606924880000|2020-12-02 16:01:20|2665.08|2665.08|2665.34|2665.34|2665.62|2665.62|2665.08|2665.08|0
1606924890000|2020-12-02 16:01:30|2665.35|2665.35|2665.52|2665.52|2665.52|2665.52|2665.35|2665.35|0
1606924900000|2020-12-02 16:01:40|2665.49|2665.49|2665.49|2665.49|2665.49|2665.49|2665.49|2665.49|0
1606924910000|2020-12-02 16:01:50|2665.54|2665.54|2665.8|2665.8|2665.8|2665.8|2665.54|2665.54|0
1606924920000|2020-12-02 16:02:00|2665.85|2665.85|2665.47|2665.47|2665.85|2665.85|2665.47|2665.47|0
1606924930000|2020-12-02 16:02:10|2665.63|2665.63|2665.17|2665.17|2665.63|2665.63|2665.17|2665.17|0
1606924940000|2020-12-02 16:02:20|2665.5|2665.5|2665.49|2665.49|2665.5|2665.5|2665.49|2665.49|0
1606924950000|2020-12-02 16:02:30|2665.16|2665.16|2665.1|2665.1|2665.33|2665.33|2664.93|2664.93|0
1606924960000|2020-12-02 16:02:40|2665.12|2665.12|2665.77|2665.77|2665.81|2665.81|2665.12|2665.12|0
1606924970000|2020-12-02 16:02:50|2665.6|2665.6|2665.8|2665.8|2665.81|2665.81|2665.6|2665.6|0
1606924980000|2020-12-02 16:03:00|2665.81|2665.81|2665.94|2665.94|2665.94|2665.94|2665.77|2665.77|0
1606924990000|2020-12-02 16:03:10|2666|2666|2666.73|2666.73|2666.73|2666.73|2666|2666|0
1606925000000|2020-12-02 16:03:20|2666.79|2666.79|2667|2667|2667.12|2667.12|2666.79|2666.79|0
1606925010000|2020-12-02 16:03:30|2666.83|2666.83|2666.72|2666.72|2666.83|2666.83|2666.61|2666.61|0
1606925020000|2020-12-02 16:03:40|2666.83|2666.83|2666.95|2666.95|2666.95|2666.95|2666.78|2666.78|0
1606925030000|2020-12-02 16:03:50|2667.02|2667.02|2666.91|2666.91|2667.02|2667.02|2666.91|2666.91|0
1606925040000|2020-12-02 16:04:00|2666.74|2666.74|2665.89|2665.89|2666.74|2666.74|2665.89|2665.89|0
1606925050000|2020-12-02 16:04:10|2665.78|2665.78|2665.72|2665.72|2665.78|2665.78|2665.44|2665.44|0
1606925060000|2020-12-02 16:04:20|2665.55|2665.55|2665.44|2665.44|2665.61|2665.61|2665.44|2665.44|0
1606925070000|2020-12-02 16:04:30|2665.61|2665.61|2665.89|2665.89|2665.89|2665.89|2665.61|2665.61|0
1606925080000|2020-12-02 16:04:40|2665.92|2665.92|2668.36|2668.36|2668.36|2668.36|2665.92|2665.92|0
1606925090000|2020-12-02 16:04:50|2668.41|2668.41|2667.92|2667.92|2668.41|2668.41|2667.92|2667.92|0
1606925100000|2020-12-02 16:05:00|2668.03|2668.03|2668.91|2668.91|2668.91|2668.91|2668.02|2668.02|0
1606925110000|2020-12-02 16:05:10|2668.96|2668.96|2669.25|2669.25|2669.25|2669.25|2668.66|2668.66|0
1606925120000|2020-12-02 16:05:20|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|2669.08|0
1606925130000|2020-12-02 16:05:30|2669.03|2669.03|2668.78|2668.78|2669.03|2669.03|2668.61|2668.61|0
1606925140000|2020-12-02 16:05:40|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|2668.61|0
1606925150000|2020-12-02 16:05:50|2668.73|2668.73|2668.95|2668.95|2668.95|2668.95|2668.73|2668.73|0
1606925160000|2020-12-02 16:06:00|2669.12|2669.12|2669.16|2669.16|2669.16|2669.16|2669.12|2669.12|0
1606925170000|2020-12-02 16:06:10|2669.22|2669.22|2669.83|2669.83|2669.83|2669.83|2669.22|2669.22|0
1606925180000|2020-12-02 16:06:20|2669.84|2669.84|2670.13|2670.13|2670.3|2670.3|2669.84|2669.84|0
1606925190000|2020-12-02 16:06:30|2670.06|2670.06|2669.5|2669.5|2670.06|2670.06|2669.5|2669.5|0
1606925200000|2020-12-02 16:06:40|2669.49|2669.49|2669.78|2669.78|2669.94|2669.94|2669.49|2669.49|0
1606925210000|2020-12-02 16:06:50|2670|2670|2670.16|2670.16|2670.16|2670.16|2670|2670|0
1606925220000|2020-12-02 16:07:00|2670.12|2670.12|2670.61|2670.61|2670.75|2670.75|2670.12|2670.12|0
1606925230000|2020-12-02 16:07:10|2670.78|2670.78|2670.71|2670.71|2670.82|2670.82|2670.48|2670.48|0
1606925240000|2020-12-02 16:07:20|2670.67|2670.67|2670.55|2670.55|2670.71|2670.71|2670.55|2670.55|0
1606925250000|2020-12-02 16:07:30|2670.38|2670.38|2669.76|2669.76|2670.38|2670.38|2669.76|2669.76|0
1606925260000|2020-12-02 16:07:40|2669.81|2669.81|2669.47|2669.47|2669.81|2669.81|2669.47|2669.47|0
1606925270000|2020-12-02 16:07:50|2669.44|2669.44|2669.13|2669.13|2669.44|2669.44|2669.07|2669.07|0
1606925280000|2020-12-02 16:08:00|2668.84|2668.84|2668.93|2668.93|2668.93|2668.93|2668.84|2668.84|0
1606925290000|2020-12-02 16:08:10|2669.26|2669.26|2668.77|2668.77|2669.26|2669.26|2668.72|2668.72|0
1606925300000|2020-12-02 16:08:20|2668.72|2668.72|2669.11|2669.11|2669.11|2669.11|2668.72|2668.72|0
1606925310000|2020-12-02 16:08:30|2669.13|2669.13|2669.56|2669.56|2669.56|2669.56|2669.13|2669.13|0
1606925320000|2020-12-02 16:08:40|2669.73|2669.73|2669.98|2669.98|2670.35|2670.35|2669.56|2669.56|0
1606925330000|2020-12-02 16:08:50|2670.16|2670.16|2670.49|2670.49|2670.49|2670.49|2670.16|2670.16|0
1606925340000|2020-12-02 16:09:00|2670.54|2670.54|2671.92|2671.92|2671.92|2671.92|2670.54|2670.54|0
1606925350000|2020-12-02 16:09:10|2672.08|2672.08|2672.08|2672.08|2672.14|2672.14|2672.08|2672.08|0
1606925360000|2020-12-02 16:09:20|2672.25|2672.25|2672.15|2672.15|2672.43|2672.43|2672.15|2672.15|0
1606925370000|2020-12-02 16:09:30|2672.16|2672.16|2672.37|2672.37|2672.53|2672.53|2672.16|2672.16|0
1606925380000|2020-12-02 16:09:40|2672.53|2672.53|2671.97|2671.97|2672.53|2672.53|2671.86|2671.86|0
1606925390000|2020-12-02 16:09:50|2671.86|2671.86|2671.64|2671.64|2671.97|2671.97|2671.64|2671.64|0
1606925400000|2020-12-02 16:10:00|2671.47|2671.47|2671.67|2671.67|2671.67|2671.67|2670.6|2670.6|0
1606925410000|2020-12-02 16:10:10|2671.7|2671.7|2671.73|2671.73|2671.73|2671.73|2671.7|2671.7|0
1606925420000|2020-12-02 16:10:20|2671.78|2671.78|2672.18|2672.18|2672.19|2672.19|2671.78|2671.78|0
1606925430000|2020-12-02 16:10:30|2672.24|2672.24|2671.97|2671.97|2672.24|2672.24|2671.92|2671.92|0
1606925440000|2020-12-02 16:10:40|2671.99|2671.99|2672.33|2672.33|2672.33|2672.33|2671.94|2671.94|0
1606925450000|2020-12-02 16:10:50|2672.16|2672.16|2671.94|2671.94|2672.16|2672.16|2671.94|2671.94|0
1606925460000|2020-12-02 16:11:00|2671.65|2671.65|2672.16|2672.16|2672.16|2672.16|2671.65|2671.65|0
1606925470000|2020-12-02 16:11:10|2672.2|2672.2|2672.36|2672.36|2672.53|2672.53|2672.2|2672.2|0
1606925480000|2020-12-02 16:11:20|2672.31|2672.31|2672.38|2672.38|2672.58|2672.58|2672.08|2672.08|0
1606925490000|2020-12-02 16:11:30|2672.49|2672.49|2672.92|2672.92|2672.97|2672.97|2672.49|2672.49|0
1606925500000|2020-12-02 16:11:40|2673.09|2673.09|2673.17|2673.17|2673.23|2673.23|2673.09|2673.09|0
1606925510000|2020-12-02 16:11:50|2673.12|2673.12|2674.27|2674.27|2674.27|2674.27|2673.12|2673.12|0
1606925520000|2020-12-02 16:12:00|2674.1|2674.1|2674.3|2674.3|2674.63|2674.63|2674.1|2674.1|0
1606925530000|2020-12-02 16:12:10|2674.37|2674.37|2674.63|2674.63|2674.74|2674.74|2674.21|2674.21|0
1606925540000|2020-12-02 16:12:20|2674.67|2674.67|2674.91|2674.91|2674.91|2674.91|2674.67|2674.67|0
1606925550000|2020-12-02 16:12:30|2674.74|2674.74|2675.33|2675.33|2675.33|2675.33|2674.74|2674.74|0
1606925560000|2020-12-02 16:12:40|2675.55|2675.55|2675.39|2675.39|2675.55|2675.55|2675.06|2675.06|0
1606925570000|2020-12-02 16:12:50|2675.45|2675.45|2675.39|2675.39|2675.79|2675.79|2675.39|2675.39|0
1606925580000|2020-12-02 16:13:00|2675.45|2675.45|2674.02|2674.02|2675.53|2675.53|2674.02|2674.02|0
1606925590000|2020-12-02 16:13:10|2675.68|2675.68|2675.27|2675.27|2675.68|2675.68|2674.69|2674.69|0
1606925600000|2020-12-02 16:13:20|2675.1|2675.1|2674.65|2674.65|2675.1|2675.1|2674.65|2674.65|0
1606925610000|2020-12-02 16:13:30|2674.61|2674.61|2674.03|2674.03|2674.61|2674.61|2674.03|2674.03|0
1606925620000|2020-12-02 16:13:40|2674.09|2674.09|2674.28|2674.28|2674.28|2674.28|2674.09|2674.09|0
1606925630000|2020-12-02 16:13:50|2674.62|2674.62|2674.89|2674.89|2674.96|2674.96|2674.62|2674.62|0
1606925640000|2020-12-02 16:14:00|2674.94|2674.94|2674.94|2674.94|2674.95|2674.95|2674.94|2674.94|0
1606925650000|2020-12-02 16:14:10|2674.77|2674.77|2674.15|2674.15|2674.77|2674.77|2674.15|2674.15|0
1606925660000|2020-12-02 16:14:20|2674.19|2674.19|2674.02|2674.02|2674.19|2674.19|2673.86|2673.86|0
1606925670000|2020-12-02 16:14:30|2674.08|2674.08|2674.3|2674.3|2674.3|2674.3|2674.08|2674.08|0
1606925680000|2020-12-02 16:14:40|2674.26|2674.26|2674.16|2674.16|2674.32|2674.32|2674.16|2674.16|0
1606925690000|2020-12-02 16:14:50|2674.1|2674.1|2673.6|2673.6|2674.1|2674.1|2673.6|2673.6|0
1606925700000|2020-12-02 16:15:00|2673.27|2673.27|2673.1|2673.1|2673.27|2673.27|2672.71|2672.71|0
1606925710000|2020-12-02 16:15:10|2673.16|2673.16|2673.61|2673.61|2673.61|2673.61|2673.16|2673.16|0
1606925720000|2020-12-02 16:15:20|2673.43|2673.43|2672.77|2672.77|2673.47|2673.47|2672.77|2672.77|0
1606925730000|2020-12-02 16:15:30|2672.82|2672.82|2671.54|2671.54|2672.82|2672.82|2671.12|2671.12|0
1606925740000|2020-12-02 16:15:40|2671.48|2671.48|2669.72|2669.72|2671.48|2671.48|2669.54|2669.54|0
1606925750000|2020-12-02 16:15:50|2669.55|2669.55|2670.02|2670.02|2670.02|2670.02|2669.49|2669.49|0
1606925760000|2020-12-02 16:16:00|2670.01|2670.01|2670.57|2670.57|2670.57|2670.57|2670.01|2670.01|0
1606925770000|2020-12-02 16:16:10|2670.52|2670.52|2670.12|2670.12|2670.52|2670.52|2670.11|2670.11|0
1606925780000|2020-12-02 16:16:20|2670.13|2670.13|2671.41|2671.41|2671.41|2671.41|2670.13|2670.13|0
1606925790000|2020-12-02 16:16:30|2671.5|2671.5|2671.45|2671.45|2671.5|2671.5|2671.36|2671.36|0
1606925800000|2020-12-02 16:16:40|2671.41|2671.41|2671.48|2671.48|2671.97|2671.97|2671.41|2671.41|0
1606925810000|2020-12-02 16:16:50|2671.15|2671.15|2671.09|2671.09|2671.44|2671.44|2671.09|2671.09|0
1606925820000|2020-12-02 16:17:00|2671.15|2671.15|2671.44|2671.44|2671.61|2671.61|2671.15|2671.15|0
1606925830000|2020-12-02 16:17:10|2671.27|2671.27|2670.72|2670.72|2671.27|2671.27|2670.55|2670.55|0
1606925840000|2020-12-02 16:17:20|2670.66|2670.66|2670.64|2670.64|2670.78|2670.78|2670.64|2670.64|0
1606925850000|2020-12-02 16:17:30|2670.47|2670.47|2670.76|2670.76|2670.76|2670.76|2670.47|2670.47|0
1606925860000|2020-12-02 16:17:40|2670.64|2670.64|2671.01|2671.01|2671.01|2671.01|2670.64|2670.64|0
1606925870000|2020-12-02 16:17:50|2670.84|2670.84|2671.11|2671.11|2671.11|2671.11|2670.84|2670.84|0
1606925880000|2020-12-02 16:18:00|2671.22|2671.22|2670.95|2670.95|2671.22|2671.22|2670.95|2670.95|0
1606925890000|2020-12-02 16:18:10|2670.86|2670.86|2670.71|2670.71|2670.86|2670.86|2670.45|2670.45|0
1606925900000|2020-12-02 16:18:20|2670.77|2670.77|2671.8|2671.8|2671.9|2671.9|2670.77|2670.77|0
1606925910000|2020-12-02 16:18:30|2671.94|2671.94|2672.32|2672.32|2672.32|2672.32|2671.94|2671.94|0
1606925920000|2020-12-02 16:18:40|2672.31|2672.31|2672.48|2672.48|2672.65|2672.65|2672.15|2672.15|0
1606925930000|2020-12-02 16:18:50|2672.54|2672.54|2672.44|2672.44|2672.76|2672.76|2672.44|2672.44|0
1606925940000|2020-12-02 16:19:00|2672.43|2672.43|2671.78|2671.78|2672.43|2672.43|2671.7|2671.7|0
1606925950000|2020-12-02 16:19:10|2671.74|2671.74|2671.3|2671.3|2671.8|2671.8|2671.3|2671.3|0
1606925960000|2020-12-02 16:19:20|2671.25|2671.25|2671.06|2671.06|2671.25|2671.25|2671.06|2671.06|0
1606925970000|2020-12-02 16:19:30|2671.23|2671.23|2670.97|2670.97|2671.23|2671.23|2670.97|2670.97|0
1606925980000|2020-12-02 16:19:40|2671.03|2671.03|2672.32|2672.32|2672.32|2672.32|2671.03|2671.03|0
1606925990000|2020-12-02 16:19:50|2672.09|2672.09|2672.3|2672.3|2672.3|2672.3|2672.01|2672.01|0
1606926000000|2020-12-02 16:20:00|2672.33|2672.33|2672.19|2672.19|2672.37|2672.37|2672.1|2672.1|0
1606926010000|2020-12-02 16:20:10|2672.36|2672.36|2672.36|2672.36|2672.52|2672.52|2672.36|2672.36|0
1606926020000|2020-12-02 16:20:20|2672.38|2672.38|2672.38|2672.38|2672.46|2672.46|2672.35|2672.35|0
1606926030000|2020-12-02 16:20:30|2672.71|2672.71|2672.54|2672.54|2672.71|2672.71|2672.54|2672.54|0
1606926040000|2020-12-02 16:20:40|2672.71|2672.71|2672.61|2672.61|2673.39|2673.39|2672.57|2672.57|0
1606926050000|2020-12-02 16:20:50|2672.53|2672.53|2672.82|2672.82|2672.82|2672.82|2672.5|2672.5|0
1606926060000|2020-12-02 16:21:00|2672.86|2672.86|2673.31|2673.31|2673.31|2673.31|2672.76|2672.76|0
1606926070000|2020-12-02 16:21:10|2673.3|2673.3|2673.13|2673.13|2673.3|2673.3|2673.13|2673.13|0
1606926080000|2020-12-02 16:21:20|2673.12|2673.12|2672.78|2672.78|2673.12|2673.12|2672.72|2672.72|0
1606926090000|2020-12-02 16:21:30|2672.73|2672.73|2672.56|2672.56|2672.73|2672.73|2672.56|2672.56|0
1606926100000|2020-12-02 16:21:40|2672.33|2672.33|2672.22|2672.22|2672.33|2672.33|2672.16|2672.16|0
1606926110000|2020-12-02 16:21:50|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|2672.38|0
1606926120000|2020-12-02 16:22:00|2672.33|2672.33|2672.28|2672.28|2672.33|2672.33|2672.27|2672.27|0
1606926130000|2020-12-02 16:22:10|2672.29|2672.29|2672.46|2672.46|2672.46|2672.46|2672.29|2672.29|0
1606926140000|2020-12-02 16:22:20|2672.29|2672.29|2671.86|2671.86|2672.29|2672.29|2671.79|2671.79|0
1606926150000|2020-12-02 16:22:30|2671.9|2671.9|2672.11|2672.11|2672.11|2672.11|2671.9|2671.9|0
1606926160000|2020-12-02 16:22:40|2672.24|2672.24|2672.65|2672.65|2672.65|2672.65|2672.24|2672.24|0
1606926170000|2020-12-02 16:22:50|2672.6|2672.6|2672.48|2672.48|2672.6|2672.6|2672.48|2672.48|0
1606926180000|2020-12-02 16:23:00|2672.42|2672.42|2672.9|2672.9|2672.9|2672.9|2672.32|2672.32|0
1606926190000|2020-12-02 16:23:10|2672.74|2672.74|2673.03|2673.03|2673.03|2673.03|2672.74|2672.74|0
1606926200000|2020-12-02 16:23:20|2672.97|2672.97|2672.85|2672.85|2672.97|2672.97|2672.85|2672.85|0
1606926210000|2020-12-02 16:23:30|2672.88|2672.88|2672.47|2672.47|2672.88|2672.88|2672.46|2672.46|0
1606926220000|2020-12-02 16:23:40|2672.52|2672.52|2672.57|2672.57|2672.62|2672.62|2672.35|2672.35|0
1606926230000|2020-12-02 16:23:50|2672.4|2672.4|2672.4|2672.4|2672.57|2672.57|2672.4|2672.4|0
1606926240000|2020-12-02 16:24:00|2672.36|2672.36|2671.93|2671.93|2672.36|2672.36|2671.93|2671.93|0
1606926250000|2020-12-02 16:24:10|2671.88|2671.88|2671.84|2671.84|2672.05|2672.05|2671.84|2671.84|0
1606926260000|2020-12-02 16:24:20|2671.8|2671.8|2671.95|2671.95|2671.95|2671.95|2671.78|2671.78|0
1606926270000|2020-12-02 16:24:30|2672.01|2672.01|2672.01|2672.01|2672.02|2672.02|2672.01|2672.01|0
1606926280000|2020-12-02 16:24:40|2671.84|2671.84|2671.5|2671.5|2672.04|2672.04|2671.5|2671.5|0
1606926290000|2020-12-02 16:24:50|2671.38|2671.38|2670.6|2670.6|2671.38|2671.38|2670.6|2670.6|0
1606926300000|2020-12-02 16:25:00|2670.26|2670.26|2670.61|2670.61|2670.66|2670.66|2670.26|2670.26|0
1606926310000|2020-12-02 16:25:10|2671.11|2671.11|2671.87|2671.87|2671.88|2671.88|2670.94|2670.94|0
1606926320000|2020-12-02 16:25:20|2671.93|2671.93|2672.16|2672.16|2672.16|2672.16|2671.76|2671.76|0
1606926330000|2020-12-02 16:25:30|2672.28|2672.28|2672.4|2672.4|2672.54|2672.54|2672.28|2672.28|0
1606926340000|2020-12-02 16:25:40|2672.63|2672.63|2672.29|2672.29|2672.63|2672.63|2672.29|2672.29|0
1606926350000|2020-12-02 16:25:50|2672.45|2672.45|2672.45|2672.45|2672.45|2672.45|2672.45|2672.45|0
1606926360000|2020-12-02 16:26:00|2672.62|2672.62|2672.04|2672.04|2672.62|2672.62|2672.04|2672.04|0
1606926370000|2020-12-02 16:26:10|2671.92|2671.92|2671.89|2671.89|2671.92|2671.92|2671.89|2671.89|0
1606926380000|2020-12-02 16:26:20|2671.66|2671.66|2672.04|2672.04|2672.04|2672.04|2671.66|2671.66|0
1606926390000|2020-12-02 16:26:30|2672.1|2672.1|2671.83|2671.83|2672.1|2672.1|2671.66|2671.66|0
1606926400000|2020-12-02 16:26:40|2671.82|2671.82|2671.71|2671.71|2671.82|2671.82|2671.71|2671.71|0
1606926410000|2020-12-02 16:26:50|2671.65|2671.65|2670.93|2670.93|2671.65|2671.65|2670.93|2670.93|0
1606926420000|2020-12-02 16:27:00|2671.26|2671.26|2670.92|2670.92|2671.37|2671.37|2670.92|2670.92|0
1606926430000|2020-12-02 16:27:10|2670.89|2670.89|2671.24|2671.24|2671.24|2671.24|2670.84|2670.84|0
1606926440000|2020-12-02 16:27:20|2671.35|2671.35|2671.05|2671.05|2671.41|2671.41|2671.05|2671.05|0
1606926450000|2020-12-02 16:27:30|2671.01|2671.01|2670.39|2670.39|2671.02|2671.02|2670.35|2670.35|0
1606926460000|2020-12-02 16:27:40|2670.38|2670.38|2670.25|2670.25|2670.55|2670.55|2670.03|2670.03|0
1606926470000|2020-12-02 16:27:50|2670.21|2670.21|2670.03|2670.03|2670.43|2670.43|2670.03|2670.03|0
1606926480000|2020-12-02 16:28:00|2670.36|2670.36|2668.97|2668.97|2670.36|2670.36|2668.97|2668.97|0
1606926490000|2020-12-02 16:28:10|2668.96|2668.96|2669.29|2669.29|2669.34|2669.34|2668.79|2668.79|0
1606926500000|2020-12-02 16:28:20|2669.38|2669.38|2669.58|2669.58|2669.74|2669.74|2669.38|2669.38|0
1606926510000|2020-12-02 16:28:30|2669.7|2669.7|2669.56|2669.56|2669.7|2669.7|2669.53|2669.53|0
1606926520000|2020-12-02 16:28:40|2669.68|2669.68|2669.67|2669.67|2669.95|2669.95|2669.45|2669.45|0
1606926530000|2020-12-02 16:28:50|2669.69|2669.69|2669.98|2669.98|2670.15|2670.15|2669.69|2669.69|0
1606926540000|2020-12-02 16:29:00|2669.97|2669.97|2668.24|2668.24|2670|2670|2668.24|2668.24|0
1606926550000|2020-12-02 16:29:10|2668.19|2668.19|2667.18|2667.18|2668.24|2668.24|2667.18|2667.18|0
1606926560000|2020-12-02 16:29:20|2667.29|2667.29|2666.47|2666.47|2667.45|2667.45|2666.47|2666.47|0
1606926570000|2020-12-02 16:29:30|2666.43|2666.43|2665.94|2665.94|2666.43|2666.43|2665.77|2665.77|0
1606926580000|2020-12-02 16:29:40|2665.77|2665.77|2665.46|2665.46|2665.84|2665.84|2665.17|2665.17|0
1606926590000|2020-12-02 16:29:50|2665.47|2665.47|2665.1|2665.1|2665.63|2665.63|2664.43|2664.43|0
1606983300000|2020-12-03 08:15:00|2644.91|2644.91|2644.92|2644.92|2644.92|2644.92|2644.75|2644.75|0
1606983310000|2020-12-03 08:15:10|2645.08|2645.08|2644.87|2644.87|2645.25|2645.25|2644.75|2644.75|0
1606983320000|2020-12-03 08:15:20|2645.67|2645.67|2646.8|2646.8|2647.04|2647.04|2645.67|2645.67|0
1606983330000|2020-12-03 08:15:30|2646.63|2646.63|2646.75|2646.75|2646.75|2646.75|2646.63|2646.63|0
1606983340000|2020-12-03 08:15:40|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|0
1606983350000|2020-12-03 08:15:50|2647.11|2647.11|2646.99|2646.99|2647.11|2647.11|2646.76|2646.76|0
1606983360000|2020-12-03 08:16:00|2647.39|2647.39|2643.54|2643.54|2647.49|2647.49|2642.79|2642.79|0
1606983370000|2020-12-03 08:16:10|2643.71|2643.71|2644.09|2644.09|2644.09|2644.09|2643.71|2643.71|0
1606983380000|2020-12-03 08:16:20|2644.05|2644.05|2644.53|2644.53|2644.55|2644.55|2644.05|2644.05|0
1606983390000|2020-12-03 08:16:30|2644.87|2644.87|2645.15|2645.15|2645.15|2645.15|2644.87|2644.87|0
1606983400000|2020-12-03 08:16:40|2644.64|2644.64|2645.19|2645.19|2645.19|2645.19|2644.52|2644.52|0
1606983410000|2020-12-03 08:16:50|2645.02|2645.02|2644.87|2644.87|2645.09|2645.09|2644.23|2644.23|0
1606983420000|2020-12-03 08:17:00|2645.01|2645.01|2645.88|2645.88|2646.05|2646.05|2645.01|2645.01|0
1606983430000|2020-12-03 08:17:10|2646.37|2646.37|2646.84|2646.84|2647.34|2647.34|2646.21|2646.21|0
1606983440000|2020-12-03 08:17:20|2647.34|2647.34|2647.46|2647.46|2647.84|2647.84|2647.34|2647.34|0
1606983450000|2020-12-03 08:17:30|2647.57|2647.57|2648.22|2648.22|2648.26|2648.26|2647.57|2647.57|0
1606983460000|2020-12-03 08:17:40|2648.56|2648.56|2649.55|2649.55|2649.55|2649.55|2648.56|2648.56|0
1606983470000|2020-12-03 08:17:50|2649.22|2649.22|2649.31|2649.31|2649.31|2649.31|2649.15|2649.15|0
1606983490000|2020-12-03 08:18:10|2649.33|2649.33|2650.07|2650.07|2650.07|2650.07|2649.33|2649.33|0
1606983510000|2020-12-03 08:18:30|2650.15|2650.15|2650.61|2650.61|2650.61|2650.61|2650.15|2650.15|0
1606983520000|2020-12-03 08:18:40|2650.78|2650.78|2652.01|2652.01|2652.01|2652.01|2650.78|2650.78|0
1606983530000|2020-12-03 08:18:50|2652.18|2652.18|2652.18|2652.18|2652.18|2652.18|2652.18|2652.18|0
1606983540000|2020-12-03 08:19:00|2652.63|2652.63|2652.3|2652.3|2653.09|2653.09|2652.3|2652.3|0
1606983550000|2020-12-03 08:19:10|2652.13|2652.13|2652.17|2652.17|2652.63|2652.63|2652.13|2652.13|0
1606983560000|2020-12-03 08:19:20|2652.11|2652.11|2650.9|2650.9|2652.11|2652.11|2650.9|2650.9|0
1606983570000|2020-12-03 08:19:30|2650.91|2650.91|2651.09|2651.09|2651.09|2651.09|2650.91|2650.91|0
1606983580000|2020-12-03 08:19:40|2651.08|2651.08|2652.91|2652.91|2652.91|2652.91|2651.08|2651.08|0
1606983590000|2020-12-03 08:19:50|2652.57|2652.57|2652.57|2652.57|2652.57|2652.57|2652.57|2652.57|0
1606983600000|2020-12-03 08:20:00|2652.63|2652.63|2652.19|2652.19|2652.63|2652.63|2652.13|2652.13|0
1606983610000|2020-12-03 08:20:10|2652.36|2652.36|2652.71|2652.71|2652.71|2652.71|2652.02|2652.02|0
1606983620000|2020-12-03 08:20:20|2652.38|2652.38|2652.38|2652.38|2652.38|2652.38|2652.38|2652.38|0
1606983630000|2020-12-03 08:20:30|2652.55|2652.55|2650.58|2650.58|2652.55|2652.55|2650.24|2650.24|0
1606983640000|2020-12-03 08:20:40|2650.41|2650.41|2650.58|2650.58|2650.74|2650.74|2649.74|2649.74|0
1606983650000|2020-12-03 08:20:50|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|0
1606983660000|2020-12-03 08:21:00|2649.88|2649.88|2649.84|2649.84|2649.88|2649.88|2649.81|2649.81|0
1606983670000|2020-12-03 08:21:10|2650.17|2650.17|2650.51|2650.51|2650.51|2650.51|2650.17|2650.17|0
1606983680000|2020-12-03 08:21:20|2650.52|2650.52|2650.48|2650.48|2650.52|2650.52|2650.48|2650.48|0
1606983690000|2020-12-03 08:21:30|2650.43|2650.43|2650.23|2650.23|2650.43|2650.43|2650.2|2650.2|0
1606983700000|2020-12-03 08:21:40|2650.89|2650.89|2650.88|2650.88|2650.89|2650.89|2650.88|2650.88|0
1606983710000|2020-12-03 08:21:50|2651.1|2651.1|2651.74|2651.74|2651.74|2651.74|2651.1|2651.1|0
1606983720000|2020-12-03 08:22:00|2651.72|2651.72|2651.95|2651.95|2651.95|2651.95|2651.72|2651.72|0
1606983730000|2020-12-03 08:22:10|2652.06|2652.06|2652.23|2652.23|2652.23|2652.23|2652.06|2652.06|0
1606983740000|2020-12-03 08:22:20|2652.21|2652.21|2653.04|2653.04|2653.04|2653.04|2652.21|2652.21|0
1606983750000|2020-12-03 08:22:30|2653.2|2653.2|2653.2|2653.2|2653.2|2653.2|2653.2|2653.2|0
1606983760000|2020-12-03 08:22:40|2653.09|2653.09|2653.78|2653.78|2653.78|2653.78|2652.88|2652.88|0
1606983770000|2020-12-03 08:22:50|2653.75|2653.75|2654.58|2654.58|2654.58|2654.58|2653.75|2653.75|0
1606983780000|2020-12-03 08:23:00|2653.75|2653.75|2653.97|2653.97|2654.08|2654.08|2653.74|2653.74|0
1606983790000|2020-12-03 08:23:10|2654.14|2654.14|2652.64|2652.64|2654.14|2654.14|2652.64|2652.64|0
1606983800000|2020-12-03 08:23:20|2652.41|2652.41|2652.07|2652.07|2652.47|2652.47|2652.07|2652.07|0
1606983810000|2020-12-03 08:23:30|2652.24|2652.24|2653.12|2653.12|2653.12|2653.12|2652.24|2652.24|0
1606983820000|2020-12-03 08:23:40|2652.72|2652.72|2652.54|2652.54|2652.72|2652.72|2652.54|2652.54|0
1606983830000|2020-12-03 08:23:50|2652.77|2652.77|2653|2653|2653.12|2653.12|2652.77|2652.77|0
1606983840000|2020-12-03 08:24:00|2653.01|2653.01|2654.07|2654.07|2654.07|2654.07|2653.01|2653.01|0
1606983850000|2020-12-03 08:24:10|2654.11|2654.11|2653.17|2653.17|2654.11|2654.11|2653.06|2653.06|0
1606983860000|2020-12-03 08:24:20|2653.11|2653.11|2653.79|2653.79|2653.79|2653.79|2653.11|2653.11|0
1606983870000|2020-12-03 08:24:30|2653.5|2653.5|2653.55|2653.55|2653.55|2653.55|2653.5|2653.5|0
1606983880000|2020-12-03 08:24:40|2653.54|2653.54|2653.68|2653.68|2653.68|2653.68|2653.54|2653.54|0
1606983900000|2020-12-03 08:25:00|2653.51|2653.51|2652.79|2652.79|2653.51|2653.51|2652.79|2652.79|0
1606983910000|2020-12-03 08:25:10|2652.51|2652.51|2652.51|2652.51|2652.51|2652.51|2652.51|2652.51|0
1606983920000|2020-12-03 08:25:20|2652.12|2652.12|2651.99|2651.99|2652.12|2652.12|2651.88|2651.88|0
1606983930000|2020-12-03 08:25:30|2651.83|2651.83|2651.77|2651.77|2651.83|2651.83|2651.6|2651.6|0
1606983940000|2020-12-03 08:25:40|2651.68|2651.68|2651.52|2651.52|2651.68|2651.68|2651.52|2651.52|0
1606983960000|2020-12-03 08:26:00|2651.8|2651.8|2653.43|2653.43|2653.43|2653.43|2651.8|2651.8|0
1606983970000|2020-12-03 08:26:10|2653.26|2653.26|2653.26|2653.26|2653.26|2653.26|2653.1|2653.1|0
1606983990000|2020-12-03 08:26:30|2653.67|2653.67|2654.87|2654.87|2654.87|2654.87|2653.67|2653.67|0
1606984000000|2020-12-03 08:26:40|2655.03|2655.03|2655.07|2655.07|2655.07|2655.07|2655.03|2655.03|0
1606984010000|2020-12-03 08:26:50|2654.91|2654.91|2654.11|2654.11|2654.91|2654.91|2654.11|2654.11|0
1606984020000|2020-12-03 08:27:00|2654.72|2654.72|2654.34|2654.34|2654.72|2654.72|2654.34|2654.34|0
1606984030000|2020-12-03 08:27:10|2654.22|2654.22|2654.2|2654.2|2654.22|2654.22|2654.2|2654.2|0
1606984040000|2020-12-03 08:27:20|2653.97|2653.97|2654.36|2654.36|2654.36|2654.36|2653.75|2653.75|0
1606984050000|2020-12-03 08:27:30|2654.48|2654.48|2655.6|2655.6|2655.6|2655.6|2654.48|2654.48|0
1606984070000|2020-12-03 08:27:50|2655.43|2655.43|2655.6|2655.6|2655.6|2655.6|2655.43|2655.43|0
1606984080000|2020-12-03 08:28:00|2655.52|2655.52|2655.19|2655.19|2655.52|2655.52|2655.19|2655.19|0
1606984090000|2020-12-03 08:28:10|2655.85|2655.85|2657.27|2657.27|2657.27|2657.27|2655.52|2655.52|0
1606984100000|2020-12-03 08:28:20|2657.32|2657.32|2657.9|2657.9|2657.9|2657.9|2657.31|2657.31|0
1606984110000|2020-12-03 08:28:30|2658.18|2658.18|2658.05|2658.05|2658.64|2658.64|2657.89|2657.89|0
1606984120000|2020-12-03 08:28:40|2658.38|2658.38|2658.55|2658.55|2658.55|2658.55|2658.22|2658.22|0
1606984130000|2020-12-03 08:28:50|2658.53|2658.53|2658.81|2658.81|2658.98|2658.98|2658.53|2658.53|0
1606984140000|2020-12-03 08:29:00|2658.79|2658.79|2659.38|2659.38|2659.38|2659.38|2658.79|2658.79|0
1606984150000|2020-12-03 08:29:10|2659.54|2659.54|2659.57|2659.57|2659.57|2659.57|2659.49|2659.49|0
1606984160000|2020-12-03 08:29:20|2659.61|2659.61|2660.24|2660.24|2660.24|2660.24|2659.45|2659.45|0
1606984170000|2020-12-03 08:29:30|2661.24|2661.24|2660.56|2660.56|2661.24|2661.24|2660.56|2660.56|0
1606984180000|2020-12-03 08:29:40|2660.89|2660.89|2661.35|2661.35|2661.35|2661.35|2660.89|2660.89|0
1606984190000|2020-12-03 08:29:50|2661.33|2661.33|2661.64|2661.64|2661.73|2661.73|2661.33|2661.33|0
1606984200000|2020-12-03 08:30:00|2661.68|2661.68|2662.19|2662.19|2662.19|2662.19|2661.68|2661.68|0
1606984210000|2020-12-03 08:30:10|2662.53|2662.53|2662.37|2662.37|2662.53|2662.53|2661.94|2661.94|0
1606984220000|2020-12-03 08:30:20|2662.33|2662.33|2662.36|2662.36|2662.4|2662.4|2662.33|2662.33|0
1606984230000|2020-12-03 08:30:30|2662.7|2662.7|2662.36|2662.36|2663.2|2663.2|2662.36|2662.36|0
1606984240000|2020-12-03 08:30:40|2662.59|2662.59|2662.26|2662.26|2662.59|2662.59|2662.08|2662.08|0
1606984250000|2020-12-03 08:30:50|2661.59|2661.59|2661.61|2661.61|2662.11|2662.11|2661.59|2661.59|0
1606984260000|2020-12-03 08:31:00|2661.27|2661.27|2659.42|2659.42|2661.27|2661.27|2659.42|2659.42|0
1606984270000|2020-12-03 08:31:10|2659.47|2659.47|2658.48|2658.48|2659.47|2659.47|2658.48|2658.48|0
1606984280000|2020-12-03 08:31:20|2657.98|2657.98|2657.46|2657.46|2657.98|2657.98|2657.03|2657.03|0
1606984290000|2020-12-03 08:31:30|2657.18|2657.18|2656.89|2656.89|2657.18|2657.18|2656.89|2656.89|0
1606984310000|2020-12-03 08:31:50|2657.06|2657.06|2657.24|2657.24|2657.59|2657.59|2656.56|2656.56|0
1606984320000|2020-12-03 08:32:00|2656.91|2656.91|2657.13|2657.13|2657.32|2657.32|2656.91|2656.91|0
1606984330000|2020-12-03 08:32:10|2657.16|2657.16|2657.1|2657.1|2657.16|2657.16|2657.1|2657.1|0
1606984340000|2020-12-03 08:32:20|2656.6|2656.6|2657|2657|2657|2657|2656.43|2656.43|0
1606984350000|2020-12-03 08:32:30|2656.83|2656.83|2656.75|2656.75|2656.83|2656.83|2656.55|2656.55|0
1606984360000|2020-12-03 08:32:40|2656.42|2656.42|2656.42|2656.42|2656.42|2656.42|2656.42|2656.42|0
1606984370000|2020-12-03 08:32:50|2656.09|2656.09|2656.88|2656.88|2656.88|2656.88|2656.09|2656.09|0
1606984380000|2020-12-03 08:33:00|2656.82|2656.82|2656.33|2656.33|2656.82|2656.82|2656.27|2656.27|0
1606984390000|2020-12-03 08:33:10|2656.14|2656.14|2655.95|2655.95|2656.14|2656.14|2655.79|2655.79|0
1606984400000|2020-12-03 08:33:20|2655.55|2655.55|2655.59|2655.59|2655.59|2655.59|2655.55|2655.55|0
1606984410000|2020-12-03 08:33:30|2655.62|2655.62|2652.46|2652.46|2655.62|2655.62|2652.46|2652.46|0
1606984420000|2020-12-03 08:33:40|2652.29|2652.29|2652.23|2652.23|2652.29|2652.29|2652.23|2652.23|0
1606984430000|2020-12-03 08:33:50|2651.83|2651.83|2652.03|2652.03|2652.03|2652.03|2651.83|2651.83|0
1606984440000|2020-12-03 08:34:00|2651.91|2651.91|2652.45|2652.45|2652.65|2652.65|2651.91|2651.91|0
1606984450000|2020-12-03 08:34:10|2652.68|2652.68|2652.86|2652.86|2652.92|2652.92|2652.64|2652.64|0
1606984460000|2020-12-03 08:34:20|2652.53|2652.53|2652.57|2652.57|2652.57|2652.57|2652.53|2652.53|0
1606984480000|2020-12-03 08:34:40|2652.41|2652.41|2652.41|2652.41|2652.41|2652.41|2652.41|2652.41|0
1606984490000|2020-12-03 08:34:50|2652.35|2652.35|2651.23|2651.23|2652.35|2652.35|2651.23|2651.23|0
1606984500000|2020-12-03 08:35:00|2651.19|2651.19|2651.3|2651.3|2651.3|2651.3|2651.19|2651.19|0
1606984510000|2020-12-03 08:35:10|2651.65|2651.65|2652.48|2652.48|2652.48|2652.48|2651.65|2651.65|0
1606984520000|2020-12-03 08:35:20|2652.65|2652.65|2652.65|2652.65|2652.65|2652.65|2652.65|2652.65|0
1606984530000|2020-12-03 08:35:30|2652.98|2652.98|2652.98|2652.98|2652.98|2652.98|2652.98|2652.98|0
1606984540000|2020-12-03 08:35:40|2652.87|2652.87|2652.72|2652.72|2652.87|2652.87|2652.7|2652.7|0
1606984550000|2020-12-03 08:35:50|2652.89|2652.89|2653.33|2653.33|2653.33|2653.33|2652.69|2652.69|0
1606984560000|2020-12-03 08:36:00|2652.84|2652.84|2652.84|2652.84|2652.84|2652.84|2652.84|2652.84|0
1606984570000|2020-12-03 08:36:10|2652.72|2652.72|2652.93|2652.93|2652.93|2652.93|2652.64|2652.64|0
1606984580000|2020-12-03 08:36:20|2652.6|2652.6|2652.6|2652.6|2652.6|2652.6|2652.6|2652.6|0
1606984590000|2020-12-03 08:36:30|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|0
1606984600000|2020-12-03 08:36:40|2653.72|2653.72|2653.55|2653.55|2653.72|2653.72|2653.05|2653.05|0
1606984620000|2020-12-03 08:37:00|2653.38|2653.38|2653.65|2653.65|2653.82|2653.82|2653.16|2653.16|0
1606984630000|2020-12-03 08:37:10|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|0
1606984640000|2020-12-03 08:37:20|2652.94|2652.94|2654.18|2654.18|2654.18|2654.18|2652.94|2652.94|0
1606984650000|2020-12-03 08:37:30|2654.67|2654.67|2655.58|2655.58|2655.58|2655.58|2654.67|2654.67|0
1606984660000|2020-12-03 08:37:40|2655.36|2655.36|2655.89|2655.89|2655.93|2655.93|2655.36|2655.36|0
1606984670000|2020-12-03 08:37:50|2656.22|2656.22|2656.47|2656.47|2656.47|2656.47|2656.22|2656.22|0
1606984680000|2020-12-03 08:38:00|2656.64|2656.64|2656.64|2656.64|2656.64|2656.64|2656.64|2656.64|0
1606984690000|2020-12-03 08:38:10|2656.75|2656.75|2656.75|2656.75|2656.75|2656.75|2656.75|2656.75|0
1606984700000|2020-12-03 08:38:20|2656.9|2656.9|2656.83|2656.83|2656.9|2656.9|2656.83|2656.83|0
1606984710000|2020-12-03 08:38:30|2656.9|2656.9|2656.93|2656.93|2656.94|2656.94|2656.9|2656.9|0
1606984720000|2020-12-03 08:38:40|2656.43|2656.43|2655.99|2655.99|2656.43|2656.43|2655.99|2655.99|0
1606984730000|2020-12-03 08:38:50|2656.04|2656.04|2656.04|2656.04|2656.04|2656.04|2656.04|2656.04|0
1606984750000|2020-12-03 08:39:10|2656.11|2656.11|2655.88|2655.88|2656.15|2656.15|2655.88|2655.88|0
1606984760000|2020-12-03 08:39:20|2656|2656|2656.08|2656.08|2656.08|2656.08|2656|2656|0
1606984770000|2020-12-03 08:39:30|2656.07|2656.07|2655.39|2655.39|2656.07|2656.07|2655.39|2655.39|0
1606984780000|2020-12-03 08:39:40|2655.22|2655.22|2654.54|2654.54|2655.22|2655.22|2654.54|2654.54|0
1606984790000|2020-12-03 08:39:50|2654.77|2654.77|2653.89|2653.89|2654.77|2654.77|2653.89|2653.89|0
1606984800000|2020-12-03 08:40:00|2653.86|2653.86|2654.32|2654.32|2654.36|2654.36|2653.86|2653.86|0
1606984810000|2020-12-03 08:40:10|2654.34|2654.34|2653.77|2653.77|2654.34|2654.34|2653.77|2653.77|0
1606984820000|2020-12-03 08:40:20|2653.89|2653.89|2654.01|2654.01|2654.01|2654.01|2653.89|2653.89|0
1606984830000|2020-12-03 08:40:30|2653.97|2653.97|2653.9|2653.9|2653.97|2653.97|2653.9|2653.9|0
1606984840000|2020-12-03 08:40:40|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|0
1606984870000|2020-12-03 08:41:10|2654.34|2654.34|2654.63|2654.63|2654.68|2654.68|2654.34|2654.34|0
1606984880000|2020-12-03 08:41:20|2654.75|2654.75|2654.86|2654.86|2654.86|2654.86|2654.75|2654.75|0
1606984890000|2020-12-03 08:41:30|2654.69|2654.69|2654.69|2654.69|2654.69|2654.69|2654.69|2654.69|0
1606984900000|2020-12-03 08:41:40|2654.58|2654.58|2655.15|2655.15|2655.15|2655.15|2654.58|2654.58|0
1606984910000|2020-12-03 08:41:50|2656.28|2656.28|2656.92|2656.92|2656.92|2656.92|2656.28|2656.28|0
1606984920000|2020-12-03 08:42:00|2656.81|2656.81|2656.7|2656.7|2656.86|2656.86|2656.7|2656.7|0
1606984930000|2020-12-03 08:42:10|2656.57|2656.57|2656.23|2656.23|2656.57|2656.57|2655.42|2655.42|0
1606984940000|2020-12-03 08:42:20|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|2655.82|0
1606984950000|2020-12-03 08:42:30|2655.86|2655.86|2656.64|2656.64|2656.64|2656.64|2655.86|2655.86|0
1606984970000|2020-12-03 08:42:50|2656.65|2656.65|2656.62|2656.62|2656.65|2656.65|2656.62|2656.62|0
1606984980000|2020-12-03 08:43:00|2655.96|2655.96|2656.05|2656.05|2656.33|2656.33|2655.96|2655.96|0
1606984990000|2020-12-03 08:43:10|2655.21|2655.21|2654.72|2654.72|2655.21|2655.21|2654.72|2654.72|0
1606985000000|2020-12-03 08:43:20|2654.71|2654.71|2655.11|2655.11|2655.11|2655.11|2654.54|2654.54|0
1606985010000|2020-12-03 08:43:30|2655.1|2655.1|2655.27|2655.27|2655.27|2655.27|2655.1|2655.1|0
1606985020000|2020-12-03 08:43:40|2655.56|2655.56|2655.44|2655.44|2655.61|2655.61|2655.44|2655.44|0
1606985030000|2020-12-03 08:43:50|2655.33|2655.33|2655.33|2655.33|2655.33|2655.33|2655.33|2655.33|0
1606985040000|2020-12-03 08:44:00|2655.37|2655.37|2654.7|2654.7|2655.37|2655.37|2654.7|2654.7|0
1606985050000|2020-12-03 08:44:10|2654.53|2654.53|2654.5|2654.5|2654.53|2654.53|2654.5|2654.5|0
1606985060000|2020-12-03 08:44:20|2654.37|2654.37|2653.91|2653.91|2654.37|2654.37|2653.91|2653.91|0
1606985070000|2020-12-03 08:44:30|2653.85|2653.85|2653.63|2653.63|2653.85|2653.85|2653.45|2653.45|0
1606985080000|2020-12-03 08:44:40|2653.68|2653.68|2653.95|2653.95|2653.95|2653.95|2653.68|2653.68|0
1606985090000|2020-12-03 08:44:50|2654.28|2654.28|2654.28|2654.28|2654.28|2654.28|2654.28|2654.28|0
1606985100000|2020-12-03 08:45:00|2653.78|2653.78|2653.32|2653.32|2653.78|2653.78|2653.28|2653.28|0
1606985110000|2020-12-03 08:45:10|2653.55|2653.55|2653.8|2653.8|2653.8|2653.8|2653.55|2653.55|0
1606985130000|2020-12-03 08:45:30|2653.72|2653.72|2653.72|2653.72|2653.72|2653.72|2653.72|2653.72|0
1606985140000|2020-12-03 08:45:40|2653.66|2653.66|2653.13|2653.13|2653.66|2653.66|2652.95|2652.95|0
1606985160000|2020-12-03 08:46:00|2652.61|2652.61|2652.46|2652.46|2652.69|2652.69|2652.46|2652.46|0
1606985170000|2020-12-03 08:46:10|2652.53|2652.53|2652.58|2652.58|2652.58|2652.58|2652.53|2652.53|0
1606985180000|2020-12-03 08:46:20|2652.52|2652.52|2652.52|2652.52|2652.52|2652.52|2652.52|2652.52|0
1606985190000|2020-12-03 08:46:30|2652.68|2652.68|2652.98|2652.98|2652.98|2652.98|2652.65|2652.65|0
1606985200000|2020-12-03 08:46:40|2653.04|2653.04|2652.73|2652.73|2653.04|2653.04|2652.73|2652.73|0
1606985210000|2020-12-03 08:46:50|2652.66|2652.66|2652.49|2652.49|2652.66|2652.66|2652.49|2652.49|0
1606985220000|2020-12-03 08:47:00|2652.6|2652.6|2652.33|2652.33|2652.6|2652.6|2652.33|2652.33|0
1606985230000|2020-12-03 08:47:10|2652.32|2652.32|2651.52|2651.52|2652.32|2652.32|2651.52|2651.52|0
1606985240000|2020-12-03 08:47:20|2651.02|2651.02|2650.43|2650.43|2651.02|2651.02|2650.19|2650.19|0
1606985250000|2020-12-03 08:47:30|2650.6|2650.6|2650.26|2650.26|2650.6|2650.6|2650.26|2650.26|0
1606985260000|2020-12-03 08:47:40|2650.22|2650.22|2650.26|2650.26|2650.26|2650.26|2650.22|2650.22|0
1606985270000|2020-12-03 08:47:50|2650.27|2650.27|2650.15|2650.15|2650.31|2650.31|2650.15|2650.15|0
1606985280000|2020-12-03 08:48:00|2649.98|2649.98|2649.84|2649.84|2649.98|2649.98|2649.6|2649.6|0
1606985290000|2020-12-03 08:48:10|2650.01|2650.01|2650.23|2650.23|2650.23|2650.23|2650.01|2650.01|0
1606985300000|2020-12-03 08:48:20|2649.9|2649.9|2649.23|2649.23|2649.9|2649.9|2649.23|2649.23|0
1606985310000|2020-12-03 08:48:30|2649.12|2649.12|2648.26|2648.26|2649.12|2649.12|2648.26|2648.26|0
1606985320000|2020-12-03 08:48:40|2648.1|2648.1|2648.26|2648.26|2648.26|2648.26|2648.1|2648.1|0
1606985330000|2020-12-03 08:48:50|2648.22|2648.22|2648.6|2648.6|2648.6|2648.6|2648.22|2648.22|0
1606985340000|2020-12-03 08:49:00|2648.93|2648.93|2650.29|2650.29|2650.29|2650.29|2648.93|2648.93|0
1606985350000|2020-12-03 08:49:10|2650.4|2650.4|2649.88|2649.88|2650.4|2650.4|2649.88|2649.88|0
1606985370000|2020-12-03 08:49:30|2649.9|2649.9|2649.9|2649.9|2649.94|2649.94|2649.88|2649.88|0
1606985380000|2020-12-03 08:49:40|2649.91|2649.91|2650.08|2650.08|2650.08|2650.08|2649.91|2649.91|0
1606985390000|2020-12-03 08:49:50|2650.24|2650.24|2650.18|2650.18|2650.24|2650.24|2650.18|2650.18|0
1606985400000|2020-12-03 08:50:00|2650.13|2650.13|2650.13|2650.13|2650.13|2650.13|2650.13|2650.13|0
1606985420000|2020-12-03 08:50:20|2650.04|2650.04|2649.09|2649.09|2650.04|2650.04|2649.09|2649.09|0
1606985430000|2020-12-03 08:50:30|2648.92|2648.92|2648.87|2648.87|2648.92|2648.92|2648.87|2648.87|0
1606985440000|2020-12-03 08:50:40|2648.81|2648.81|2649|2649|2649|2649|2648.81|2648.81|0
1606985450000|2020-12-03 08:50:50|2648.92|2648.92|2648.96|2648.96|2648.96|2648.96|2648.92|2648.92|0
1606985460000|2020-12-03 08:51:00|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|0
1606985470000|2020-12-03 08:51:10|2649.43|2649.43|2649.36|2649.36|2649.43|2649.43|2649.36|2649.36|0
1606985480000|2020-12-03 08:51:20|2649.59|2649.59|2649.85|2649.85|2649.85|2649.85|2649.35|2649.35|0
1606985490000|2020-12-03 08:51:30|2649.86|2649.86|2649.88|2649.88|2649.88|2649.88|2649.86|2649.86|0
1606985510000|2020-12-03 08:51:50|2650.16|2650.16|2650.5|2650.5|2650.5|2650.5|2650.16|2650.16|0
1606985520000|2020-12-03 08:52:00|2650.55|2650.55|2650.09|2650.09|2650.59|2650.59|2650.09|2650.09|0
1606985530000|2020-12-03 08:52:10|2649.98|2649.98|2649.3|2649.3|2649.98|2649.98|2649.3|2649.3|0
1606985540000|2020-12-03 08:52:20|2649.41|2649.41|2648.51|2648.51|2649.41|2649.41|2648.51|2648.51|0
1606985550000|2020-12-03 08:52:30|2648.55|2648.55|2651.06|2651.06|2651.16|2651.16|2648.55|2648.55|0
1606985560000|2020-12-03 08:52:40|2650.56|2650.56|2650.24|2650.24|2650.56|2650.56|2650.23|2650.23|0
1606985570000|2020-12-03 08:52:50|2650.07|2650.07|2650.03|2650.03|2650.14|2650.14|2650.03|2650.03|0
1606985580000|2020-12-03 08:53:00|2650.2|2650.2|2650.2|2650.2|2650.37|2650.37|2649.82|2649.82|0
1606985590000|2020-12-03 08:53:10|2650.14|2650.14|2651.4|2651.4|2651.4|2651.4|2650.14|2650.14|0
1606985610000|2020-12-03 08:53:30|2650.73|2650.73|2650.73|2650.73|2650.73|2650.73|2650.73|2650.73|0
1606985630000|2020-12-03 08:53:50|2650.89|2650.89|2651.48|2651.48|2651.48|2651.48|2650.89|2650.89|0
1606985640000|2020-12-03 08:54:00|2651.31|2651.31|2650.47|2650.47|2651.31|2651.31|2650.47|2650.47|0
1606985650000|2020-12-03 08:54:10|2650.69|2650.69|2650.52|2650.52|2650.69|2650.69|2650.52|2650.52|0
1606985660000|2020-12-03 08:54:20|2650.54|2650.54|2649.46|2649.46|2650.54|2650.54|2649.46|2649.46|0
1606985670000|2020-12-03 08:54:30|2649.12|2649.12|2648.29|2648.29|2649.12|2649.12|2648.29|2648.29|0
1606985680000|2020-12-03 08:54:40|2648.18|2648.18|2648.13|2648.13|2648.18|2648.18|2648.13|2648.13|0
1606985690000|2020-12-03 08:54:50|2648.18|2648.18|2648.18|2648.18|2648.18|2648.18|2648.18|2648.18|0
1606985700000|2020-12-03 08:55:00|2648.22|2648.22|2649.61|2649.61|2649.61|2649.61|2648.22|2648.22|0
1606985710000|2020-12-03 08:55:10|2649.57|2649.57|2650.89|2650.89|2650.89|2650.89|2649.57|2649.57|0
1606985720000|2020-12-03 08:55:20|2650.72|2650.72|2651.05|2651.05|2651.05|2651.05|2650.72|2650.72|0
1606985730000|2020-12-03 08:55:30|2650.6|2650.6|2650.6|2650.6|2650.6|2650.6|2650.6|2650.6|0
1606985740000|2020-12-03 08:55:40|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|0
1606985750000|2020-12-03 08:55:50|2651.15|2651.15|2650.32|2650.32|2651.15|2651.15|2650.32|2650.32|0
1606985770000|2020-12-03 08:56:10|2650.34|2650.34|2649.92|2649.92|2650.51|2650.51|2649.92|2649.92|0
1606985780000|2020-12-03 08:56:20|2649.86|2649.86|2649.86|2649.86|2649.86|2649.86|2649.86|2649.86|0
1606985790000|2020-12-03 08:56:30|2649.69|2649.69|2649.66|2649.66|2649.69|2649.69|2649.5|2649.5|0
1606985810000|2020-12-03 08:56:50|2649.83|2649.83|2649.83|2649.83|2649.83|2649.83|2649.83|2649.83|0
1606985820000|2020-12-03 08:57:00|2650.12|2650.12|2650.29|2650.29|2650.29|2650.29|2650.12|2650.12|0
1606985830000|2020-12-03 08:57:10|2650.45|2650.45|2650.11|2650.11|2650.78|2650.78|2650.11|2650.11|0
1606985840000|2020-12-03 08:57:20|2649.95|2649.95|2649.88|2649.88|2649.95|2649.95|2649.78|2649.78|0
1606985860000|2020-12-03 08:57:40|2649.55|2649.55|2649.24|2649.24|2649.55|2649.55|2649.08|2649.08|0
1606985870000|2020-12-03 08:57:50|2649.28|2649.28|2649.11|2649.11|2649.28|2649.28|2649.11|2649.11|0
1606985880000|2020-12-03 08:58:00|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|0
1606985890000|2020-12-03 08:58:10|2649.46|2649.46|2650|2650|2650.33|2650.33|2649.34|2649.34|0
1606985900000|2020-12-03 08:58:20|2649.87|2649.87|2649.66|2649.66|2649.87|2649.87|2649.48|2649.48|0
1606985910000|2020-12-03 08:58:30|2649.53|2649.53|2649.68|2649.68|2649.68|2649.68|2649.5|2649.5|0
1606985920000|2020-12-03 08:58:40|2649.74|2649.74|2650.14|2650.14|2650.3|2650.3|2649.74|2649.74|0
1606985930000|2020-12-03 08:58:50|2650.31|2650.31|2650.31|2650.31|2650.31|2650.31|2650.31|2650.31|0
1606985940000|2020-12-03 08:59:00|2650.53|2650.53|2651.33|2651.33|2651.33|2651.33|2650.53|2650.53|0
1606985950000|2020-12-03 08:59:10|2651.27|2651.27|2651.44|2651.44|2651.44|2651.44|2651.27|2651.27|0
1606985960000|2020-12-03 08:59:20|2651.48|2651.48|2652.53|2652.53|2652.69|2652.69|2651.48|2651.48|0
1606985970000|2020-12-03 08:59:30|2652.69|2652.69|2653.23|2653.23|2653.27|2653.27|2652.69|2652.69|0
1606985990000|2020-12-03 08:59:50|2653.18|2653.18|2653.18|2653.18|2653.18|2653.18|2653.13|2653.13|0
1606986000000|2020-12-03 09:00:00|2653.52|2653.52|2652.93|2652.93|2653.52|2653.52|2652.35|2652.35|0
1606986010000|2020-12-03 09:00:10|2652.7|2652.7|2652.46|2652.46|2652.71|2652.71|2652.46|2652.46|0
1606986020000|2020-12-03 09:00:20|2652.35|2652.35|2652.24|2652.24|2652.4|2652.4|2652.24|2652.24|0
1606986030000|2020-12-03 09:00:30|2652.63|2652.63|2652.07|2652.07|2652.63|2652.63|2652.02|2652.02|0
1606986040000|2020-12-03 09:00:40|2651.96|2651.96|2651.85|2651.85|2651.96|2651.96|2651.83|2651.83|0
1606986050000|2020-12-03 09:00:50|2652.35|2652.35|2652.59|2652.59|2653.25|2653.25|2652.35|2652.35|0
1606986060000|2020-12-03 09:01:00|2652.75|2652.75|2651.15|2651.15|2652.75|2652.75|2651.15|2651.15|0
1606986070000|2020-12-03 09:01:10|2651.48|2651.48|2651.59|2651.59|2651.77|2651.77|2650.84|2650.84|0
1606986080000|2020-12-03 09:01:20|2651.93|2651.93|2652.52|2652.52|2652.52|2652.52|2651.93|2651.93|0
1606986090000|2020-12-03 09:01:30|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|0
1606986100000|2020-12-03 09:01:40|2652.39|2652.39|2651.6|2651.6|2652.39|2652.39|2651.6|2651.6|0
1606986110000|2020-12-03 09:01:50|2651.44|2651.44|2650.92|2650.92|2651.44|2651.44|2650.75|2650.75|0
1606986120000|2020-12-03 09:02:00|2650.88|2650.88|2651.33|2651.33|2651.33|2651.33|2650.88|2650.88|0
1606986130000|2020-12-03 09:02:10|2651.16|2651.16|2650.6|2650.6|2651.16|2651.16|2650.44|2650.44|0
1606986140000|2020-12-03 09:02:20|2650.83|2650.83|2651.5|2651.5|2651.5|2651.5|2650.83|2650.83|0
1606986150000|2020-12-03 09:02:30|2651.33|2651.33|2651.33|2651.33|2651.33|2651.33|2651.33|2651.33|0
1606986160000|2020-12-03 09:02:40|2651.34|2651.34|2651.36|2651.36|2651.36|2651.36|2651.19|2651.19|0
1606986170000|2020-12-03 09:02:50|2651.32|2651.32|2651.25|2651.25|2651.32|2651.32|2651.16|2651.16|0
1606986180000|2020-12-03 09:03:00|2651.41|2651.41|2651.49|2651.49|2651.49|2651.49|2651.33|2651.33|0
1606986190000|2020-12-03 09:03:10|2651.45|2651.45|2651.54|2651.54|2651.54|2651.54|2651.45|2651.45|0
1606986200000|2020-12-03 09:03:20|2651.31|2651.31|2651.01|2651.01|2651.36|2651.36|2651.01|2651.01|0
1606986210000|2020-12-03 09:03:30|2650.95|2650.95|2651|2651|2651.06|2651.06|2650.89|2650.89|0
1606986220000|2020-12-03 09:03:40|2651.03|2651.03|2652.45|2652.45|2652.45|2652.45|2651.03|2651.03|0
1606986230000|2020-12-03 09:03:50|2652.67|2652.67|2655.98|2655.98|2655.98|2655.98|2652.67|2652.67|0
1606986240000|2020-12-03 09:04:00|2656.03|2656.03|2655.95|2655.95|2656.2|2656.2|2655.95|2655.95|0
1606986250000|2020-12-03 09:04:10|2655.33|2655.33|2655.38|2655.38|2655.55|2655.55|2655.21|2655.21|0
1606986260000|2020-12-03 09:04:20|2655.44|2655.44|2655.1|2655.1|2655.44|2655.44|2655.1|2655.1|0
1606986270000|2020-12-03 09:04:30|2655.22|2655.22|2655.88|2655.88|2655.88|2655.88|2655.22|2655.22|0
1606986280000|2020-12-03 09:04:40|2656.05|2656.05|2656.38|2656.38|2656.38|2656.38|2656.05|2656.05|0
1606986290000|2020-12-03 09:04:50|2656.55|2656.55|2656.07|2656.07|2656.55|2656.55|2655.94|2655.94|0
1606986300000|2020-12-03 09:05:00|2656.57|2656.57|2658.64|2658.64|2658.8|2658.8|2656.57|2656.57|0
1606986310000|2020-12-03 09:05:10|2658.31|2658.31|2658.51|2658.51|2658.68|2658.68|2658.01|2658.01|0
1606986320000|2020-12-03 09:05:20|2658.62|2658.62|2657.73|2657.73|2658.85|2658.85|2657.73|2657.73|0
1606986330000|2020-12-03 09:05:30|2657.7|2657.7|2658.44|2658.44|2658.44|2658.44|2657.66|2657.66|0
1606986350000|2020-12-03 09:05:50|2658.11|2658.11|2658.13|2658.13|2658.13|2658.13|2658.11|2658.11|0
1606986360000|2020-12-03 09:06:00|2658.19|2658.19|2658.52|2658.52|2658.52|2658.52|2658.19|2658.19|0
1606986370000|2020-12-03 09:06:10|2658.66|2658.66|2660.26|2660.26|2660.49|2660.49|2658.66|2658.66|0
1606986380000|2020-12-03 09:06:20|2659.75|2659.75|2659.78|2659.78|2659.95|2659.95|2659.75|2659.75|0
1606986400000|2020-12-03 09:06:40|2659.69|2659.69|2659.58|2659.58|2659.69|2659.69|2659.58|2659.58|0
1606986410000|2020-12-03 09:06:50|2659.74|2659.74|2660.05|2660.05|2660.05|2660.05|2659.74|2659.74|0
1606986420000|2020-12-03 09:07:00|2660.07|2660.07|2660.84|2660.84|2660.96|2660.96|2660.07|2660.07|0
1606986430000|2020-12-03 09:07:10|2660.68|2660.68|2660.16|2660.16|2660.69|2660.69|2660.16|2660.16|0
1606986440000|2020-12-03 09:07:20|2659.91|2659.91|2659.57|2659.57|2659.91|2659.91|2659.57|2659.57|0
1606986450000|2020-12-03 09:07:30|2659.41|2659.41|2658.18|2658.18|2659.41|2659.41|2658.18|2658.18|0
1606986460000|2020-12-03 09:07:40|2658.24|2658.24|2657.94|2657.94|2658.24|2658.24|2657.94|2657.94|0
1606986470000|2020-12-03 09:07:50|2657.9|2657.9|2657.93|2657.93|2657.93|2657.93|2657.9|2657.9|0
1606986480000|2020-12-03 09:08:00|2657.26|2657.26|2658.03|2658.03|2658.42|2658.42|2657.26|2657.26|0
1606986490000|2020-12-03 09:08:10|2658.07|2658.07|2658.57|2658.57|2658.79|2658.79|2658.07|2658.07|0
1606986500000|2020-12-03 09:08:20|2658.34|2658.34|2657.51|2657.51|2658.34|2658.34|2657.51|2657.51|0
1606986510000|2020-12-03 09:08:30|2657.18|2657.18|2657.13|2657.13|2657.18|2657.18|2657.13|2657.13|0
1606986520000|2020-12-03 09:08:40|2656.68|2656.68|2656.18|2656.18|2656.68|2656.68|2656.18|2656.18|0
1606986530000|2020-12-03 09:08:50|2656.1|2656.1|2655.88|2655.88|2656.1|2656.1|2655.88|2655.88|0
1606986540000|2020-12-03 09:09:00|2655.84|2655.84|2654.79|2654.79|2655.84|2655.84|2654.79|2654.79|0
1606986550000|2020-12-03 09:09:10|2654.39|2654.39|2652.97|2652.97|2654.44|2654.44|2652.64|2652.64|0
1606986560000|2020-12-03 09:09:20|2653.04|2653.04|2652.84|2652.84|2653.69|2653.69|2652.84|2652.84|0
1606986570000|2020-12-03 09:09:30|2652.86|2652.86|2652.86|2652.86|2653.03|2653.03|2652.7|2652.7|0
1606986580000|2020-12-03 09:09:40|2652.84|2652.84|2652.61|2652.61|2652.84|2652.84|2652.61|2652.61|0
1606986590000|2020-12-03 09:09:50|2652.62|2652.62|2652.64|2652.64|2652.8|2652.8|2652.61|2652.61|0
1606986600000|2020-12-03 09:10:00|2652.66|2652.66|2653.14|2653.14|2653.17|2653.17|2652.66|2652.66|0
1606986610000|2020-12-03 09:10:10|2653.3|2653.3|2653.3|2653.3|2653.3|2653.3|2653.3|2653.3|0
1606986620000|2020-12-03 09:10:20|2653.39|2653.39|2654.17|2654.17|2654.17|2654.17|2653.39|2653.39|0
1606986630000|2020-12-03 09:10:30|2654.34|2654.34|2654.12|2654.12|2654.34|2654.34|2654.12|2654.12|0
1606986640000|2020-12-03 09:10:40|2654.18|2654.18|2654.12|2654.12|2654.18|2654.18|2654.12|2654.12|0
1606986650000|2020-12-03 09:10:50|2654.29|2654.29|2654.41|2654.41|2654.45|2654.45|2654.29|2654.29|0
1606986660000|2020-12-03 09:11:00|2654.25|2654.25|2655.08|2655.08|2655.08|2655.08|2654.25|2654.25|0
1606986670000|2020-12-03 09:11:10|2654.91|2654.91|2655.26|2655.26|2655.31|2655.31|2654.91|2654.91|0
1606986690000|2020-12-03 09:11:30|2655.3|2655.3|2654.79|2654.79|2655.31|2655.31|2654.79|2654.79|0
1606986700000|2020-12-03 09:11:40|2654.56|2654.56|2654.56|2654.56|2654.56|2654.56|2654.23|2654.23|0
1606986720000|2020-12-03 09:12:00|2654.55|2654.55|2654.88|2654.88|2654.88|2654.88|2654.54|2654.54|0
1606986730000|2020-12-03 09:12:10|2654.95|2654.95|2655.97|2655.97|2656.13|2656.13|2654.95|2654.95|0
1606986740000|2020-12-03 09:12:20|2655.86|2655.86|2655.98|2655.98|2655.98|2655.98|2655.86|2655.86|0
1606986750000|2020-12-03 09:12:30|2655.95|2655.95|2656.68|2656.68|2656.68|2656.68|2655.95|2655.95|0
1606986760000|2020-12-03 09:12:40|2656.7|2656.7|2656.63|2656.63|2656.79|2656.79|2656.63|2656.63|0
1606986780000|2020-12-03 09:13:00|2656.64|2656.64|2656.5|2656.5|2656.64|2656.64|2656.39|2656.39|0
1606986790000|2020-12-03 09:13:10|2656.56|2656.56|2656.45|2656.45|2656.56|2656.56|2656.45|2656.45|0
1606986800000|2020-12-03 09:13:20|2656.48|2656.48|2656.48|2656.48|2656.48|2656.48|2656.48|2656.48|0
1606986810000|2020-12-03 09:13:30|2657.14|2657.14|2657.3|2657.3|2657.3|2657.3|2657.14|2657.14|0
1606986820000|2020-12-03 09:13:40|2657.38|2657.38|2657.44|2657.44|2657.44|2657.44|2657.38|2657.38|0
1606986830000|2020-12-03 09:13:50|2657.52|2657.52|2657.53|2657.53|2657.53|2657.53|2657.52|2657.52|0
1606986840000|2020-12-03 09:14:00|2657.6|2657.6|2657.41|2657.41|2658.13|2658.13|2657.1|2657.1|0
1606986850000|2020-12-03 09:14:10|2656.99|2656.99|2657.17|2657.17|2657.37|2657.37|2656.99|2656.99|0
1606986860000|2020-12-03 09:14:20|2656.97|2656.97|2655.77|2655.77|2656.97|2656.97|2655.77|2655.77|0
1606986870000|2020-12-03 09:14:30|2655.72|2655.72|2656.05|2656.05|2656.05|2656.05|2655.72|2655.72|0
1606986880000|2020-12-03 09:14:40|2656.38|2656.38|2656.06|2656.06|2656.38|2656.38|2656.06|2656.06|0
1606986900000|2020-12-03 09:15:00|2655.89|2655.89|2655.16|2655.16|2655.89|2655.89|2655.16|2655.16|0
1606986910000|2020-12-03 09:15:10|2654.66|2654.66|2654.45|2654.45|2654.82|2654.82|2654.45|2654.45|0
1606986920000|2020-12-03 09:15:20|2653.95|2653.95|2653.41|2653.41|2653.95|2653.95|2653.2|2653.2|0
1606986930000|2020-12-03 09:15:30|2653.33|2653.33|2653.46|2653.46|2653.46|2653.46|2653.33|2653.33|0
1606986940000|2020-12-03 09:15:40|2653.63|2653.63|2653.9|2653.9|2653.9|2653.9|2653.63|2653.63|0
1606986950000|2020-12-03 09:15:50|2654.06|2654.06|2654.83|2654.83|2654.83|2654.83|2653.98|2653.98|0
1606986960000|2020-12-03 09:16:00|2654.49|2654.49|2654.09|2654.09|2654.49|2654.49|2653.93|2653.93|0
1606986970000|2020-12-03 09:16:10|2654.26|2654.26|2655.03|2655.03|2655.03|2655.03|2654.26|2654.26|0
1606986980000|2020-12-03 09:16:20|2655.07|2655.07|2655.35|2655.35|2655.35|2655.35|2655.07|2655.07|0
1606986990000|2020-12-03 09:16:30|2655.46|2655.46|2655.44|2655.44|2655.46|2655.46|2655.35|2655.35|0
1606987000000|2020-12-03 09:16:40|2655.66|2655.66|2656.23|2656.23|2656.23|2656.23|2655.66|2655.66|0
1606987010000|2020-12-03 09:16:50|2656.22|2656.22|2655.94|2655.94|2656.22|2656.22|2655.94|2655.94|0
1606987020000|2020-12-03 09:17:00|2655.61|2655.61|2656.88|2656.88|2656.94|2656.94|2655.61|2655.61|0
1606987030000|2020-12-03 09:17:10|2656.89|2656.89|2657.15|2657.15|2657.15|2657.15|2656.87|2656.87|0
1606987040000|2020-12-03 09:17:20|2656.98|2656.98|2657.15|2657.15|2657.15|2657.15|2656.98|2656.98|0
1606987050000|2020-12-03 09:17:30|2657.43|2657.43|2657.49|2657.49|2657.6|2657.6|2657.43|2657.43|0
1606987060000|2020-12-03 09:17:40|2657.66|2657.66|2658.87|2658.87|2658.87|2658.87|2657.66|2657.66|0
1606987070000|2020-12-03 09:17:50|2658.93|2658.93|2659.59|2659.59|2659.65|2659.65|2658.93|2658.93|0
1606987080000|2020-12-03 09:18:00|2659.65|2659.65|2659.65|2659.65|2659.66|2659.66|2659.65|2659.65|0
1606987100000|2020-12-03 09:18:20|2659.68|2659.68|2660.17|2660.17|2660.17|2660.17|2659.34|2659.34|0
1606987110000|2020-12-03 09:18:30|2660.34|2660.34|2660.51|2660.51|2660.68|2660.68|2660.34|2660.34|0
1606987120000|2020-12-03 09:18:40|2660.63|2660.63|2661.82|2661.82|2661.82|2661.82|2660.63|2660.63|0
1606987130000|2020-12-03 09:18:50|2661.16|2661.16|2660.4|2660.4|2661.32|2661.32|2660.4|2660.4|0
1606987140000|2020-12-03 09:19:00|2660.29|2660.29|2661.62|2661.62|2661.62|2661.62|2660.29|2660.29|0
1606987150000|2020-12-03 09:19:10|2661.65|2661.65|2661.65|2661.65|2661.82|2661.82|2661.65|2661.65|0
1606987160000|2020-12-03 09:19:20|2661.66|2661.66|2661.38|2661.38|2661.66|2661.66|2661.38|2661.38|0
1606987170000|2020-12-03 09:19:30|2661.36|2661.36|2661.53|2661.53|2661.53|2661.53|2661.36|2661.36|0
1606987180000|2020-12-03 09:19:40|2661.42|2661.42|2661.42|2661.42|2661.42|2661.42|2661.42|2661.42|0
1606987190000|2020-12-03 09:19:50|2661.38|2661.38|2661.38|2661.38|2661.38|2661.38|2661.21|2661.21|0
1606987200000|2020-12-03 09:20:00|2661.26|2661.26|2660.49|2660.49|2661.26|2661.26|2660.49|2660.49|0
1606987210000|2020-12-03 09:20:10|2660.44|2660.44|2660.41|2660.41|2660.44|2660.44|2660.41|2660.41|0
1606987220000|2020-12-03 09:20:20|2660.46|2660.46|2661.17|2661.17|2661.17|2661.17|2660.46|2660.46|0
1606987230000|2020-12-03 09:20:30|2661.33|2661.33|2661|2661|2661.33|2661.33|2661|2661|0
1606987240000|2020-12-03 09:20:40|2660.83|2660.83|2660.46|2660.46|2660.83|2660.83|2660.46|2660.46|0
1606987260000|2020-12-03 09:21:00|2660.29|2660.29|2660.73|2660.73|2660.79|2660.79|2660.29|2660.29|0
1606987270000|2020-12-03 09:21:10|2660.77|2660.77|2660.79|2660.79|2661.13|2661.13|2660.77|2660.77|0
1606987280000|2020-12-03 09:21:20|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|2660.85|0
1606987290000|2020-12-03 09:21:30|2660.79|2660.79|2660.74|2660.74|2660.79|2660.79|2660.74|2660.74|0
1606987300000|2020-12-03 09:21:40|2660.7|2660.7|2659.4|2659.4|2660.7|2660.7|2659.4|2659.4|0
1606987310000|2020-12-03 09:21:50|2659.33|2659.33|2659.55|2659.55|2659.55|2659.55|2659.33|2659.33|0
1606987320000|2020-12-03 09:22:00|2659.47|2659.47|2659.36|2659.36|2659.86|2659.86|2659.36|2659.36|0
1606987330000|2020-12-03 09:22:10|2659.25|2659.25|2659.08|2659.08|2659.25|2659.25|2659.08|2659.08|0
1606987340000|2020-12-03 09:22:20|2659.42|2659.42|2659.43|2659.43|2659.97|2659.97|2659.42|2659.42|0
1606987350000|2020-12-03 09:22:30|2659.36|2659.36|2659.3|2659.3|2659.36|2659.36|2659.19|2659.19|0
1606987360000|2020-12-03 09:22:40|2659.42|2659.42|2659.69|2659.69|2659.69|2659.69|2659.42|2659.42|0
1606987370000|2020-12-03 09:22:50|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|2659.52|0
1606987380000|2020-12-03 09:23:00|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|2659.69|0
1606987390000|2020-12-03 09:23:10|2659.48|2659.48|2658.86|2658.86|2659.48|2659.48|2658.86|2658.86|0
1606987400000|2020-12-03 09:23:20|2659.03|2659.03|2658.49|2658.49|2659.03|2659.03|2658.49|2658.49|0
1606987420000|2020-12-03 09:23:40|2659.16|2659.16|2659.16|2659.16|2659.16|2659.16|2659.16|2659.16|0
1606987430000|2020-12-03 09:23:50|2659.1|2659.1|2658.77|2658.77|2659.27|2659.27|2658.77|2658.77|0
1606987440000|2020-12-03 09:24:00|2658.6|2658.6|2657.65|2657.65|2658.6|2658.6|2657.65|2657.65|0
1606987450000|2020-12-03 09:24:10|2657.55|2657.55|2657.09|2657.09|2657.55|2657.55|2657.09|2657.09|0
1606987460000|2020-12-03 09:24:20|2656.92|2656.92|2656.67|2656.67|2656.92|2656.92|2656.3|2656.3|0
1606987470000|2020-12-03 09:24:30|2656.64|2656.64|2656.31|2656.31|2656.64|2656.64|2656.31|2656.31|0
1606987480000|2020-12-03 09:24:40|2656.14|2656.14|2656.48|2656.48|2656.48|2656.48|2656.14|2656.14|0
1606987490000|2020-12-03 09:24:50|2656.37|2656.37|2656.06|2656.06|2656.37|2656.37|2656.03|2656.03|0
1606987500000|2020-12-03 09:25:00|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|2656.02|0
1606987510000|2020-12-03 09:25:10|2655.85|2655.85|2656.02|2656.02|2656.02|2656.02|2655.85|2655.85|0
1606987520000|2020-12-03 09:25:20|2656.18|2656.18|2655.2|2655.2|2656.18|2656.18|2655.19|2655.19|0
1606987530000|2020-12-03 09:25:30|2655.16|2655.16|2655.33|2655.33|2655.5|2655.5|2655.16|2655.16|0
1606987540000|2020-12-03 09:25:40|2655.5|2655.5|2655.27|2655.27|2655.5|2655.5|2655.27|2655.27|0
1606987550000|2020-12-03 09:25:50|2655.33|2655.33|2655.38|2655.38|2655.39|2655.39|2655.33|2655.33|0
1606987560000|2020-12-03 09:26:00|2655.54|2655.54|2655.54|2655.54|2655.54|2655.54|2655.54|2655.54|0
1606987570000|2020-12-03 09:26:10|2655.6|2655.6|2655.98|2655.98|2655.98|2655.98|2655.44|2655.44|0
1606987580000|2020-12-03 09:26:20|2656.31|2656.31|2655.33|2655.33|2656.31|2656.31|2655.2|2655.2|0
1606987590000|2020-12-03 09:26:30|2655.49|2655.49|2655.49|2655.49|2655.49|2655.49|2655.49|2655.49|0
1606987600000|2020-12-03 09:26:40|2654.99|2654.99|2654.5|2654.5|2654.99|2654.99|2654.33|2654.33|0
1606987610000|2020-12-03 09:26:50|2654.55|2654.55|2654.55|2654.55|2654.55|2654.55|2654.55|2654.55|0
1606987620000|2020-12-03 09:27:00|2654.5|2654.5|2654.69|2654.69|2654.69|2654.69|2654.5|2654.5|0
1606987630000|2020-12-03 09:27:10|2654.86|2654.86|2655.03|2655.03|2655.03|2655.03|2654.86|2654.86|0
1606987640000|2020-12-03 09:27:20|2654.97|2654.97|2654.97|2654.97|2654.97|2654.97|2654.97|2654.97|0
1606987660000|2020-12-03 09:27:40|2654.8|2654.8|2654.8|2654.8|2654.8|2654.8|2654.8|2654.8|0
1606987670000|2020-12-03 09:27:50|2654.92|2654.92|2654.64|2654.64|2654.92|2654.92|2654.64|2654.64|0
1606987680000|2020-12-03 09:28:00|2654.59|2654.59|2654.48|2654.48|2654.59|2654.59|2654.48|2654.48|0
1606987690000|2020-12-03 09:28:10|2654.46|2654.46|2654.78|2654.78|2654.78|2654.78|2654.44|2654.44|0
1606987700000|2020-12-03 09:28:20|2654.62|2654.62|2654.78|2654.78|2654.95|2654.95|2654.62|2654.62|0
1606987710000|2020-12-03 09:28:30|2654.75|2654.75|2654.42|2654.42|2654.75|2654.75|2654.42|2654.42|0
1606987730000|2020-12-03 09:28:50|2654.36|2654.36|2654.36|2654.36|2654.36|2654.36|2654.36|2654.36|0
1606987740000|2020-12-03 09:29:00|2654.25|2654.25|2653.97|2653.97|2654.47|2654.47|2653.97|2653.97|0
1606987750000|2020-12-03 09:29:10|2653.93|2653.93|2653.82|2653.82|2653.93|2653.93|2653.82|2653.82|0
1606987760000|2020-12-03 09:29:20|2653.78|2653.78|2652.35|2652.35|2653.78|2653.78|2652.35|2652.35|0
1606987770000|2020-12-03 09:29:30|2652.31|2652.31|2652.12|2652.12|2652.31|2652.31|2652.12|2652.12|0
1606987790000|2020-12-03 09:29:50|2652.44|2652.44|2652.48|2652.48|2652.64|2652.64|2652.44|2652.44|0
1606987800000|2020-12-03 09:30:00|2652.25|2652.25|2651.36|2651.36|2652.25|2652.25|2651.36|2651.36|0
1606987810000|2020-12-03 09:30:10|2651.2|2651.2|2651.55|2651.55|2651.55|2651.55|2650.53|2650.53|0
1606987820000|2020-12-03 09:30:20|2651.22|2651.22|2651.22|2651.22|2651.22|2651.22|2651.22|2651.22|0
1606987830000|2020-12-03 09:30:30|2651.71|2651.71|2650.63|2650.63|2651.71|2651.71|2650.63|2650.63|0
1606987840000|2020-12-03 09:30:40|2650.18|2650.18|2649.89|2649.89|2650.18|2650.18|2649.83|2649.83|0
1606987850000|2020-12-03 09:30:50|2650|2650|2650.34|2650.34|2650.34|2650.34|2650|2650|0
1606987860000|2020-12-03 09:31:00|2650.33|2650.33|2650.32|2650.32|2650.33|2650.33|2650.32|2650.32|0
1606987870000|2020-12-03 09:31:10|2650.09|2650.09|2650.06|2650.06|2650.11|2650.11|2650.06|2650.06|0
1606987880000|2020-12-03 09:31:20|2650|2650|2650|2650|2650.05|2650.05|2650|2650|0
1606987890000|2020-12-03 09:31:30|2649.83|2649.83|2649.95|2649.95|2649.99|2649.99|2649.83|2649.83|0
1606987910000|2020-12-03 09:31:50|2650.47|2650.47|2650.47|2650.47|2650.47|2650.47|2650.47|2650.47|0
1606987920000|2020-12-03 09:32:00|2650.3|2650.3|2650.13|2650.13|2650.3|2650.3|2650.13|2650.13|0
1606987930000|2020-12-03 09:32:10|2650.3|2650.3|2650.46|2650.46|2650.46|2650.46|2650.3|2650.3|0
1606987940000|2020-12-03 09:32:20|2650.51|2650.51|2650.45|2650.45|2650.51|2650.51|2650.39|2650.39|0
1606987950000|2020-12-03 09:32:30|2650.39|2650.39|2649.81|2649.81|2650.39|2650.39|2649.75|2649.75|0
1606987960000|2020-12-03 09:32:40|2649.13|2649.13|2649.18|2649.18|2649.18|2649.18|2648.85|2648.85|0
1606987970000|2020-12-03 09:32:50|2649.29|2649.29|2649.29|2649.29|2649.29|2649.29|2649.29|2649.29|0
1606987980000|2020-12-03 09:33:00|2649.24|2649.24|2649.27|2649.27|2649.27|2649.27|2649.24|2649.24|0
1606987990000|2020-12-03 09:33:10|2649.44|2649.44|2649.44|2649.44|2649.44|2649.44|2649.44|2649.44|0
1606988000000|2020-12-03 09:33:20|2649.49|2649.49|2649.49|2649.49|2649.49|2649.49|2649.49|2649.49|0
1606988010000|2020-12-03 09:33:30|2649.53|2649.53|2650.79|2650.79|2650.91|2650.91|2649.53|2649.53|0
1606988020000|2020-12-03 09:33:40|2650.85|2650.85|2650.69|2650.69|2651.02|2651.02|2650.69|2650.69|0
1606988030000|2020-12-03 09:33:50|2651.02|2651.02|2650.86|2650.86|2651.02|2651.02|2650.86|2650.86|0
1606988040000|2020-12-03 09:34:00|2650.69|2650.69|2649.87|2649.87|2650.86|2650.86|2649.87|2649.87|0
1606988050000|2020-12-03 09:34:10|2649.71|2649.71|2649.4|2649.4|2649.71|2649.71|2649.23|2649.23|0
1606988060000|2020-12-03 09:34:20|2649.06|2649.06|2649.22|2649.22|2649.22|2649.22|2649.06|2649.06|0
1606988070000|2020-12-03 09:34:30|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|0
1606988080000|2020-12-03 09:34:40|2649.42|2649.42|2649.45|2649.45|2649.45|2649.45|2649.4|2649.4|0
1606988090000|2020-12-03 09:34:50|2649.62|2649.62|2649.32|2649.32|2649.62|2649.62|2649.28|2649.28|0
1606988100000|2020-12-03 09:35:00|2649.36|2649.36|2650.3|2650.3|2650.3|2650.3|2649.36|2649.36|0
1606988120000|2020-12-03 09:35:20|2650.34|2650.34|2650.74|2650.74|2650.74|2650.74|2650.34|2650.34|0
1606988150000|2020-12-03 09:35:50|2650.72|2650.72|2650.85|2650.85|2650.85|2650.85|2650.72|2650.72|0
1606988160000|2020-12-03 09:36:00|2650.86|2650.86|2650.86|2650.86|2650.86|2650.86|2650.86|2650.86|0
1606988170000|2020-12-03 09:36:10|2650.85|2650.85|2650.81|2650.81|2650.85|2650.85|2650.81|2650.81|0
1606988180000|2020-12-03 09:36:20|2650.77|2650.77|2651.06|2651.06|2651.06|2651.06|2650.77|2650.77|0
1606988190000|2020-12-03 09:36:30|2651.23|2651.23|2650.53|2650.53|2651.23|2651.23|2650.53|2650.53|0
1606988200000|2020-12-03 09:36:40|2650.7|2650.7|2650.86|2650.86|2651.19|2651.19|2650.7|2650.7|0
1606988210000|2020-12-03 09:36:50|2650.53|2650.53|2650.61|2650.61|2650.61|2650.61|2650.53|2650.53|0
1606988220000|2020-12-03 09:37:00|2650.67|2650.67|2650.67|2650.67|2650.67|2650.67|2650.67|2650.67|0
1606988230000|2020-12-03 09:37:10|2650.34|2650.34|2650.34|2650.34|2650.34|2650.34|2650.34|2650.34|0
1606988240000|2020-12-03 09:37:20|2650.25|2650.25|2650.19|2650.19|2650.25|2650.25|2650.19|2650.19|0
1606988250000|2020-12-03 09:37:30|2650.14|2650.14|2649.64|2649.64|2650.14|2650.14|2649.58|2649.58|0
1606988260000|2020-12-03 09:37:40|2649.75|2649.75|2649.71|2649.71|2649.75|2649.75|2649.71|2649.71|0
1606988280000|2020-12-03 09:38:00|2649.84|2649.84|2649.84|2649.84|2649.84|2649.84|2649.84|2649.84|0
1606988290000|2020-12-03 09:38:10|2649.9|2649.9|2649.91|2649.91|2649.91|2649.91|2649.9|2649.9|0
1606988300000|2020-12-03 09:38:20|2649.88|2649.88|2650.37|2650.37|2650.38|2650.38|2649.88|2649.88|0
1606988310000|2020-12-03 09:38:30|2650.36|2650.36|2650.53|2650.53|2650.53|2650.53|2650.36|2650.36|0
1606988320000|2020-12-03 09:38:40|2650.69|2650.69|2650.67|2650.67|2650.69|2650.69|2650.61|2650.61|0
1606988330000|2020-12-03 09:38:50|2650|2650|2650.44|2650.44|2650.5|2650.5|2650|2650|0
1606988340000|2020-12-03 09:39:00|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|0
1606988350000|2020-12-03 09:39:10|2650.46|2650.46|2650.23|2650.23|2650.46|2650.46|2650.23|2650.23|0
1606988360000|2020-12-03 09:39:20|2650.17|2650.17|2649.84|2649.84|2650.17|2650.17|2649.84|2649.84|0
1606988370000|2020-12-03 09:39:30|2649.78|2649.78|2649.78|2649.78|2649.78|2649.78|2649.78|2649.78|0
1606988380000|2020-12-03 09:39:40|2650.12|2650.12|2649.18|2649.18|2650.12|2650.12|2648.78|2648.78|0
1606988390000|2020-12-03 09:39:50|2649.22|2649.22|2649.22|2649.22|2649.22|2649.22|2649.22|2649.22|0
1606988410000|2020-12-03 09:40:10|2649.23|2649.23|2649.17|2649.17|2649.23|2649.23|2649.17|2649.17|0
1606988420000|2020-12-03 09:40:20|2648.94|2648.94|2648.94|2648.94|2648.94|2648.94|2648.94|2648.94|0
1606988430000|2020-12-03 09:40:30|2648.78|2648.78|2648.7|2648.7|2648.83|2648.83|2648.7|2648.7|0
1606988440000|2020-12-03 09:40:40|2648.66|2648.66|2648.36|2648.36|2648.66|2648.66|2648.02|2648.02|0
1606988450000|2020-12-03 09:40:50|2648.27|2648.27|2648.23|2648.23|2648.27|2648.27|2648.23|2648.23|0
1606988460000|2020-12-03 09:41:00|2647.73|2647.73|2647.33|2647.33|2647.73|2647.73|2647.33|2647.33|0
1606988470000|2020-12-03 09:41:10|2647.28|2647.28|2647.36|2647.36|2647.36|2647.36|2647.24|2647.24|0
1606988480000|2020-12-03 09:41:20|2647.02|2647.02|2646.6|2646.6|2647.02|2647.02|2646.43|2646.43|0
1606988490000|2020-12-03 09:41:30|2646.52|2646.52|2646.58|2646.58|2646.61|2646.61|2646.52|2646.52|0
1606988500000|2020-12-03 09:41:40|2646.53|2646.53|2646.53|2646.53|2646.53|2646.53|2646.53|2646.53|0
1606988510000|2020-12-03 09:41:50|2646.57|2646.57|2646.57|2646.57|2646.57|2646.57|2646.57|2646.57|0
1606988520000|2020-12-03 09:42:00|2647.07|2647.07|2647.07|2647.07|2647.07|2647.07|2647.07|2647.07|0
1606988540000|2020-12-03 09:42:20|2647.01|2647.01|2647.01|2647.01|2647.01|2647.01|2647.01|2647.01|0
1606988550000|2020-12-03 09:42:30|2647.12|2647.12|2647.78|2647.78|2647.78|2647.78|2646.78|2646.78|0
1606988560000|2020-12-03 09:42:40|2647.66|2647.66|2647.66|2647.66|2647.66|2647.66|2647.66|2647.66|0
1606988570000|2020-12-03 09:42:50|2646.69|2646.69|2646.42|2646.42|2646.69|2646.69|2646.38|2646.38|0
1606988580000|2020-12-03 09:43:00|2646.53|2646.53|2646.43|2646.43|2646.53|2646.53|2646.42|2646.42|0
1606988600000|2020-12-03 09:43:20|2646.44|2646.44|2645.24|2645.24|2646.44|2646.44|2645.07|2645.07|0
1606988620000|2020-12-03 09:43:40|2645.41|2645.41|2645.9|2645.9|2645.9|2645.9|2645.41|2645.41|0
1606988630000|2020-12-03 09:43:50|2646.07|2646.07|2646.07|2646.07|2646.07|2646.07|2646.07|2646.07|0
1606988640000|2020-12-03 09:44:00|2646.23|2646.23|2646.23|2646.23|2646.23|2646.23|2646.23|2646.23|0
1606988650000|2020-12-03 09:44:10|2646.27|2646.27|2646.27|2646.27|2646.27|2646.27|2646.27|2646.27|0
1606988660000|2020-12-03 09:44:20|2645.94|2645.94|2645.94|2645.94|2645.94|2645.94|2645.94|2645.94|0
1606988670000|2020-12-03 09:44:30|2645.86|2645.86|2645.69|2645.69|2645.86|2645.86|2645.69|2645.69|0
1606988680000|2020-12-03 09:44:40|2645.65|2645.65|2645.71|2645.71|2645.71|2645.71|2645.65|2645.65|0
1606988690000|2020-12-03 09:44:50|2645.37|2645.37|2644.41|2644.41|2645.37|2645.37|2644.41|2644.41|0
1606988700000|2020-12-03 09:45:00|2644.53|2644.53|2644.88|2644.88|2644.88|2644.88|2644.53|2644.53|0
1606988710000|2020-12-03 09:45:10|2645.05|2645.05|2645.82|2645.82|2645.94|2645.94|2645.05|2645.05|0
1606988720000|2020-12-03 09:45:20|2645.49|2645.49|2645.45|2645.45|2645.49|2645.49|2645.21|2645.21|0
1606988730000|2020-12-03 09:45:30|2645.56|2645.56|2646.56|2646.56|2646.9|2646.9|2645.56|2645.56|0
1606988740000|2020-12-03 09:45:40|2646.4|2646.4|2646.24|2646.24|2646.4|2646.4|2646.23|2646.23|0
1606988750000|2020-12-03 09:45:50|2646.25|2646.25|2646.41|2646.41|2646.41|2646.41|2646.24|2646.24|0
1606988760000|2020-12-03 09:46:00|2646.39|2646.39|2646.39|2646.39|2646.39|2646.39|2646.39|2646.39|0
1606988770000|2020-12-03 09:46:10|2646.4|2646.4|2646.56|2646.56|2646.56|2646.56|2646.4|2646.4|0
1606988780000|2020-12-03 09:46:20|2646.57|2646.57|2646.8|2646.8|2646.8|2646.8|2646.56|2646.56|0
1606988790000|2020-12-03 09:46:30|2646.78|2646.78|2646.93|2646.93|2646.93|2646.93|2646.78|2646.78|0
1606988800000|2020-12-03 09:46:40|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|2647.42|0
1606988810000|2020-12-03 09:46:50|2647.86|2647.86|2647.99|2647.99|2647.99|2647.99|2647.86|2647.86|0
1606988820000|2020-12-03 09:47:00|2648.01|2648.01|2648.01|2648.01|2648.01|2648.01|2648.01|2648.01|0
1606988830000|2020-12-03 09:47:10|2648.02|2648.02|2648.81|2648.81|2648.81|2648.81|2648.01|2648.01|0
1606988840000|2020-12-03 09:47:20|2648.69|2648.69|2649.57|2649.57|2649.73|2649.73|2648.69|2648.69|0
1606988850000|2020-12-03 09:47:30|2649.48|2649.48|2649.57|2649.57|2649.61|2649.61|2649.48|2649.48|0
1606988860000|2020-12-03 09:47:40|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|2649.46|0
1606988870000|2020-12-03 09:47:50|2650.14|2650.14|2650.17|2650.17|2650.17|2650.17|2650.14|2650.14|0
1606988880000|2020-12-03 09:48:00|2650.3|2650.3|2651.38|2651.38|2651.38|2651.38|2650.3|2650.3|0
1606988890000|2020-12-03 09:48:10|2651.54|2651.54|2651.66|2651.66|2651.66|2651.66|2651.54|2651.54|0
1606988900000|2020-12-03 09:48:20|2651.16|2651.16|2651.16|2651.16|2651.16|2651.16|2651.16|2651.16|0
1606988910000|2020-12-03 09:48:30|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|0
1606988920000|2020-12-03 09:48:40|2650.76|2650.76|2650.36|2650.36|2650.76|2650.76|2650.36|2650.36|0
1606988930000|2020-12-03 09:48:50|2650.48|2650.48|2650.35|2650.35|2650.48|2650.48|2650.35|2650.35|0
1606988940000|2020-12-03 09:49:00|2649.91|2649.91|2649.85|2649.85|2649.91|2649.91|2649.68|2649.68|0
1606988960000|2020-12-03 09:49:20|2649.84|2649.84|2649.83|2649.83|2649.84|2649.84|2649.83|2649.83|0
1606988970000|2020-12-03 09:49:30|2649.82|2649.82|2649.49|2649.49|2649.82|2649.82|2649.48|2649.48|0
1606988980000|2020-12-03 09:49:40|2649.38|2649.38|2649.24|2649.24|2649.38|2649.38|2649.24|2649.24|0
1606988990000|2020-12-03 09:49:50|2648.56|2648.56|2648.56|2648.56|2648.56|2648.56|2648.36|2648.36|0
1606989000000|2020-12-03 09:50:00|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|0
1606989010000|2020-12-03 09:50:10|2649.12|2649.12|2648.73|2648.73|2649.12|2649.12|2648.73|2648.73|0
1606989020000|2020-12-03 09:50:20|2648.56|2648.56|2648.51|2648.51|2648.56|2648.56|2648.33|2648.33|0
1606989040000|2020-12-03 09:50:40|2648.52|2648.52|2648.57|2648.57|2648.57|2648.57|2648.52|2648.52|0
1606989050000|2020-12-03 09:50:50|2648.62|2648.62|2648.62|2648.62|2648.62|2648.62|2648.62|2648.62|0
1606989060000|2020-12-03 09:51:00|2648.95|2648.95|2648.78|2648.78|2648.95|2648.95|2648.78|2648.78|0
1606989070000|2020-12-03 09:51:10|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|0
1606989100000|2020-12-03 09:51:40|2648.88|2648.88|2648.84|2648.84|2648.88|2648.88|2648.84|2648.84|0
1606989120000|2020-12-03 09:52:00|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|2648.89|0
1606989130000|2020-12-03 09:52:10|2648.93|2648.93|2648.45|2648.45|2648.93|2648.93|2648.45|2648.45|0
1606989140000|2020-12-03 09:52:20|2648.49|2648.49|2648.37|2648.37|2648.53|2648.53|2648.37|2648.37|0
1606989160000|2020-12-03 09:52:40|2648.53|2648.53|2648.53|2648.53|2648.53|2648.53|2648.53|2648.53|0
1606989180000|2020-12-03 09:53:00|2648.56|2648.56|2648.56|2648.56|2648.56|2648.56|2648.56|2648.56|0
1606989200000|2020-12-03 09:53:20|2648.62|2648.62|2648.67|2648.67|2648.67|2648.67|2648.62|2648.62|0
1606989210000|2020-12-03 09:53:30|2648.91|2648.91|2648.85|2648.85|2648.91|2648.91|2648.85|2648.85|0
1606989220000|2020-12-03 09:53:40|2649.01|2649.01|2649.48|2649.48|2649.48|2649.48|2649.01|2649.01|0
1606989250000|2020-12-03 09:54:10|2649.42|2649.42|2649.34|2649.34|2649.42|2649.42|2649.34|2649.34|0
1606989260000|2020-12-03 09:54:20|2649.17|2649.17|2649.17|2649.17|2649.17|2649.17|2649.17|2649.17|0
1606989270000|2020-12-03 09:54:30|2649.22|2649.22|2649.22|2649.22|2649.34|2649.34|2649.22|2649.22|0
1606989280000|2020-12-03 09:54:40|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|2649.28|0
1606989300000|2020-12-03 09:55:00|2649.61|2649.61|2649.61|2649.61|2649.79|2649.79|2649.61|2649.61|0
1606989310000|2020-12-03 09:55:10|2649.73|2649.73|2650.32|2650.32|2650.7|2650.7|2649.73|2649.73|0
1606989320000|2020-12-03 09:55:20|2650.29|2650.29|2650.29|2650.29|2650.29|2650.29|2650.29|2650.29|0
1606989330000|2020-12-03 09:55:30|2649.02|2649.02|2648.46|2648.46|2649.02|2649.02|2648.46|2648.46|0
1606989340000|2020-12-03 09:55:40|2648.47|2648.47|2648.47|2648.47|2648.47|2648.47|2648.47|2648.47|0
1606989360000|2020-12-03 09:56:00|2648.58|2648.58|2648.53|2648.53|2648.58|2648.58|2648.53|2648.53|0
1606989370000|2020-12-03 09:56:10|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|0
1606989380000|2020-12-03 09:56:20|2648.41|2648.41|2648.22|2648.22|2648.41|2648.41|2648.08|2648.08|0
1606989390000|2020-12-03 09:56:30|2648.28|2648.28|2648.22|2648.22|2648.28|2648.28|2648.22|2648.22|0
1606989410000|2020-12-03 09:56:50|2648.19|2648.19|2648.73|2648.73|2648.73|2648.73|2648.19|2648.19|0
1606989420000|2020-12-03 09:57:00|2648.69|2648.69|2648.46|2648.46|2648.69|2648.69|2648.46|2648.46|0
1606989430000|2020-12-03 09:57:10|2648.3|2648.3|2648.86|2648.86|2648.91|2648.91|2648.26|2648.26|0
1606989450000|2020-12-03 09:57:30|2649.08|2649.08|2649.42|2649.42|2649.42|2649.42|2649.08|2649.08|0
1606989460000|2020-12-03 09:57:40|2649.48|2649.48|2649.59|2649.59|2649.59|2649.59|2649.48|2649.48|0
1606989470000|2020-12-03 09:57:50|2649.68|2649.68|2649.98|2649.98|2649.98|2649.98|2649.68|2649.68|0
1606989480000|2020-12-03 09:58:00|2650.15|2650.15|2650.37|2650.37|2650.37|2650.37|2650.15|2650.15|0
1606989490000|2020-12-03 09:58:10|2650.32|2650.32|2651.1|2651.1|2651.1|2651.1|2650.11|2650.11|0
1606989500000|2020-12-03 09:58:20|2651.06|2651.06|2651.06|2651.06|2651.06|2651.06|2650.89|2650.89|0
1606989510000|2020-12-03 09:58:30|2651.23|2651.23|2651.47|2651.47|2651.47|2651.47|2651.23|2651.23|0
1606989520000|2020-12-03 09:58:40|2651.24|2651.24|2651.03|2651.03|2651.24|2651.24|2651.03|2651.03|0
1606989530000|2020-12-03 09:58:50|2651.09|2651.09|2650.8|2650.8|2651.09|2651.09|2650.8|2650.8|0
1606989540000|2020-12-03 09:59:00|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|0
1606989550000|2020-12-03 09:59:10|2650.93|2650.93|2650.52|2650.52|2650.93|2650.93|2650.52|2650.52|0
1606989560000|2020-12-03 09:59:20|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|2650.57|0
1606989570000|2020-12-03 09:59:30|2650.74|2650.74|2650.41|2650.41|2650.74|2650.74|2650.4|2650.4|0
1606989580000|2020-12-03 09:59:40|2650.42|2650.42|2650.25|2650.25|2650.42|2650.42|2650.25|2650.25|0
1606989600000|2020-12-03 10:00:00|2650.34|2650.34|2650.51|2650.51|2650.51|2650.51|2650.34|2650.34|0
1606989610000|2020-12-03 10:00:10|2650.67|2650.67|2651.01|2651.01|2651.05|2651.05|2650.67|2650.67|0
1606989630000|2020-12-03 10:00:30|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|2650.99|0
1606989650000|2020-12-03 10:00:50|2650.94|2650.94|2651.01|2651.01|2651.01|2651.01|2650.9|2650.9|0
1606989660000|2020-12-03 10:01:00|2650.79|2650.79|2650.63|2650.63|2650.79|2650.79|2650.63|2650.63|0
1606989670000|2020-12-03 10:01:10|2651.12|2651.12|2651.12|2651.12|2651.12|2651.12|2651.12|2651.12|0
1606989680000|2020-12-03 10:01:20|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|0
1606989700000|2020-12-03 10:01:40|2651.19|2651.19|2651.19|2651.19|2651.19|2651.19|2651.19|2651.19|0
1606989710000|2020-12-03 10:01:50|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|0
1606989720000|2020-12-03 10:02:00|2651.4|2651.4|2651.17|2651.17|2651.5|2651.5|2651.17|2651.17|0
1606989730000|2020-12-03 10:02:10|2651.18|2651.18|2651.99|2651.99|2651.99|2651.99|2651.18|2651.18|0
1606989750000|2020-12-03 10:02:30|2652.16|2652.16|2652.47|2652.47|2652.49|2652.49|2652.16|2652.16|0
1606989760000|2020-12-03 10:02:40|2652.81|2652.81|2652.96|2652.96|2652.96|2652.96|2652.81|2652.81|0
1606989770000|2020-12-03 10:02:50|2653.25|2653.25|2654.18|2654.18|2654.18|2654.18|2653.25|2653.25|0
1606989780000|2020-12-03 10:03:00|2654.51|2654.51|2654.4|2654.4|2654.51|2654.51|2654.32|2654.32|0
1606989790000|2020-12-03 10:03:10|2654.41|2654.41|2654.43|2654.43|2654.43|2654.43|2654.41|2654.41|0
1606989800000|2020-12-03 10:03:20|2654.6|2654.6|2655.23|2655.23|2655.23|2655.23|2654.6|2654.6|0
1606989810000|2020-12-03 10:03:30|2655.34|2655.34|2655.34|2655.34|2655.4|2655.4|2655.34|2655.34|0
1606989820000|2020-12-03 10:03:40|2655.84|2655.84|2655.81|2655.81|2655.84|2655.84|2655.64|2655.64|0
1606989830000|2020-12-03 10:03:50|2655.98|2655.98|2656.53|2656.53|2656.53|2656.53|2655.98|2655.98|0
1606989840000|2020-12-03 10:04:00|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|2656.98|0
1606989850000|2020-12-03 10:04:10|2657.03|2657.03|2657.03|2657.03|2657.03|2657.03|2657.03|2657.03|0
1606989860000|2020-12-03 10:04:20|2656.86|2656.86|2657.03|2657.03|2657.03|2657.03|2656.86|2656.86|0
1606989870000|2020-12-03 10:04:30|2657.08|2657.08|2657.47|2657.47|2657.47|2657.47|2657.08|2657.08|0
1606989880000|2020-12-03 10:04:40|2657.49|2657.49|2657.47|2657.47|2657.49|2657.49|2657.42|2657.42|0
1606989890000|2020-12-03 10:04:50|2657.64|2657.64|2658.08|2658.08|2658.1|2658.1|2657.64|2657.64|0
1606989900000|2020-12-03 10:05:00|2658.09|2658.09|2658.66|2658.66|2658.66|2658.66|2658.08|2658.08|0
1606989910000|2020-12-03 10:05:10|2658.72|2658.72|2658.72|2658.72|2658.72|2658.72|2658.72|2658.72|0
1606989920000|2020-12-03 10:05:20|2658.77|2658.77|2658.91|2658.91|2658.91|2658.91|2658.77|2658.77|0
1606989930000|2020-12-03 10:05:30|2659.08|2659.08|2659.89|2659.89|2659.89|2659.89|2659.08|2659.08|0
1606989940000|2020-12-03 10:05:40|2659.95|2659.95|2659.99|2659.99|2660.02|2660.02|2659.95|2659.95|0
1606989950000|2020-12-03 10:05:50|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|2660.16|0
1606989960000|2020-12-03 10:06:00|2659.93|2659.93|2659.94|2659.94|2659.94|2659.94|2659.93|2659.93|0
1606989970000|2020-12-03 10:06:10|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|2660.03|0
1606989980000|2020-12-03 10:06:20|2660.19|2660.19|2660.19|2660.19|2660.19|2660.19|2660.19|2660.19|0
1606989990000|2020-12-03 10:06:30|2660.31|2660.31|2661.17|2661.17|2661.17|2661.17|2660.31|2660.31|0
1606990000000|2020-12-03 10:06:40|2661.19|2661.19|2661.42|2661.42|2661.42|2661.42|2661.19|2661.19|0
1606990010000|2020-12-03 10:06:50|2661.75|2661.75|2661.92|2661.92|2661.92|2661.92|2661.75|2661.75|0
1606990020000|2020-12-03 10:07:00|2661.94|2661.94|2660.76|2660.76|2661.94|2661.94|2660.69|2660.69|0
1606990030000|2020-12-03 10:07:10|2660.65|2660.65|2660.18|2660.18|2660.65|2660.65|2660.18|2660.18|0
1606990040000|2020-12-03 10:07:20|2660.09|2660.09|2660.41|2660.41|2660.41|2660.41|2659.9|2659.9|0
1606990050000|2020-12-03 10:07:30|2660.42|2660.42|2660.07|2660.07|2660.42|2660.42|2660.07|2660.07|0
1606990070000|2020-12-03 10:07:50|2660.11|2660.11|2660.06|2660.06|2660.11|2660.11|2660.06|2660.06|0
1606990080000|2020-12-03 10:08:00|2660.39|2660.39|2660.56|2660.56|2660.56|2660.56|2660.39|2660.39|0
1606990090000|2020-12-03 10:08:10|2660.86|2660.86|2660.86|2660.86|2660.86|2660.86|2660.86|2660.86|0
1606990110000|2020-12-03 10:08:30|2661.09|2661.09|2661.25|2661.25|2661.59|2661.59|2661.09|2661.09|0
1606990120000|2020-12-03 10:08:40|2661.31|2661.31|2660.7|2660.7|2661.31|2661.31|2660.7|2660.7|0
1606990130000|2020-12-03 10:08:50|2660.65|2660.65|2660.98|2660.98|2660.98|2660.98|2660.65|2660.65|0
1606990140000|2020-12-03 10:09:00|2661.04|2661.04|2660.86|2660.86|2661.04|2661.04|2660.86|2660.86|0
1606990150000|2020-12-03 10:09:10|2660.92|2660.92|2660.93|2660.93|2660.93|2660.93|2660.92|2660.92|0
1606990160000|2020-12-03 10:09:20|2660.6|2660.6|2660.6|2660.6|2660.6|2660.6|2660.6|2660.6|0
1606990170000|2020-12-03 10:09:30|2660.67|2660.67|2661.4|2661.4|2661.4|2661.4|2660.67|2660.67|0
1606990180000|2020-12-03 10:09:40|2661.41|2661.41|2661.39|2661.39|2661.41|2661.41|2661.38|2661.38|0
1606990190000|2020-12-03 10:09:50|2661.88|2661.88|2661.56|2661.56|2661.88|2661.88|2661.56|2661.56|0
1606990200000|2020-12-03 10:10:00|2661.62|2661.62|2662.07|2662.07|2662.08|2662.08|2661.62|2661.62|0
1606990210000|2020-12-03 10:10:10|2662.23|2662.23|2662.94|2662.94|2662.94|2662.94|2662.23|2662.23|0
1606990220000|2020-12-03 10:10:20|2662.77|2662.77|2662.51|2662.51|2662.77|2662.77|2662.51|2662.51|0
1606990230000|2020-12-03 10:10:30|2662.84|2662.84|2663.23|2663.23|2663.23|2663.23|2662.83|2662.83|0
1606990240000|2020-12-03 10:10:40|2662.67|2662.67|2662.49|2662.49|2662.67|2662.67|2662.33|2662.33|0
1606990250000|2020-12-03 10:10:50|2662.27|2662.27|2662.3|2662.3|2662.3|2662.3|2662.27|2662.27|0
1606990260000|2020-12-03 10:11:00|2661.64|2661.64|2661.52|2661.52|2661.64|2661.64|2661.52|2661.52|0
1606990270000|2020-12-03 10:11:10|2661.56|2661.56|2661.3|2661.3|2661.56|2661.56|2661.21|2661.21|0
1606990290000|2020-12-03 10:11:30|2661.13|2661.13|2659.89|2659.89|2661.13|2661.13|2659.89|2659.89|0
1606990310000|2020-12-03 10:11:50|2659.32|2659.32|2659.32|2659.32|2659.32|2659.32|2659.32|2659.32|0
1606990320000|2020-12-03 10:12:00|2659.2|2659.2|2659.25|2659.25|2659.25|2659.25|2659.08|2659.08|0
1606990330000|2020-12-03 10:12:10|2659.27|2659.27|2659.01|2659.01|2659.28|2659.28|2658.92|2658.92|0
1606990340000|2020-12-03 10:12:20|2658.89|2658.89|2659.24|2659.24|2659.35|2659.35|2658.83|2658.83|0
1606990350000|2020-12-03 10:12:30|2658.91|2658.91|2657.86|2657.86|2658.91|2658.91|2657.86|2657.86|0
1606990360000|2020-12-03 10:12:40|2657.87|2657.87|2657.45|2657.45|2657.87|2657.87|2657.28|2657.28|0
1606990370000|2020-12-03 10:12:50|2657.62|2657.62|2657.75|2657.75|2657.75|2657.75|2657.62|2657.62|0
1606990380000|2020-12-03 10:13:00|2657.63|2657.63|2657.17|2657.17|2657.63|2657.63|2657.17|2657.17|0
1606990390000|2020-12-03 10:13:10|2657.11|2657.11|2656.88|2656.88|2657.11|2657.11|2656.88|2656.88|0
1606990400000|2020-12-03 10:13:20|2656.71|2656.71|2656.28|2656.28|2656.71|2656.71|2656.18|2656.18|0
1606990410000|2020-12-03 10:13:30|2656.24|2656.24|2656.25|2656.25|2656.25|2656.25|2656.24|2656.24|0
1606990420000|2020-12-03 10:13:40|2656.24|2656.24|2656.52|2656.52|2656.52|2656.52|2656.24|2656.24|0
1606990430000|2020-12-03 10:13:50|2657.02|2657.02|2656.63|2656.63|2657.02|2657.02|2656.63|2656.63|0
1606990440000|2020-12-03 10:14:00|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|2656.8|0
1606990450000|2020-12-03 10:14:10|2656.86|2656.86|2656.95|2656.95|2656.95|2656.95|2656.86|2656.86|0
1606990460000|2020-12-03 10:14:20|2656.99|2656.99|2656.57|2656.57|2656.99|2656.99|2656.57|2656.57|0
1606990470000|2020-12-03 10:14:30|2656.51|2656.51|2656.35|2656.35|2656.51|2656.51|2656.35|2656.35|0
1606990480000|2020-12-03 10:14:40|2656.31|2656.31|2656|2656|2656.31|2656.31|2656|2656|0
1606990490000|2020-12-03 10:14:50|2656.11|2656.11|2656.74|2656.74|2656.74|2656.74|2656|2656|0
1606990500000|2020-12-03 10:15:00|2656.79|2656.79|2656.86|2656.86|2656.86|2656.86|2656.71|2656.71|0
1606990510000|2020-12-03 10:15:10|2657.02|2657.02|2657.52|2657.52|2657.52|2657.52|2657.02|2657.02|0
1606990520000|2020-12-03 10:15:20|2657.57|2657.57|2658.11|2658.11|2658.11|2658.11|2657.57|2657.57|0
1606990530000|2020-12-03 10:15:30|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|2658.06|0
1606990550000|2020-12-03 10:15:50|2658.12|2658.12|2658.35|2658.35|2658.35|2658.35|2658.12|2658.12|0
1606990560000|2020-12-03 10:16:00|2657.68|2657.68|2657.57|2657.57|2657.68|2657.68|2657.57|2657.57|0
1606990570000|2020-12-03 10:16:10|2657.72|2657.72|2658.5|2658.5|2658.5|2658.5|2657.72|2657.72|0
1606990580000|2020-12-03 10:16:20|2658.73|2658.73|2658.73|2658.73|2658.73|2658.73|2658.73|2658.73|0
1606990590000|2020-12-03 10:16:30|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|2658.69|0
1606990600000|2020-12-03 10:16:40|2658.71|2658.71|2659.56|2659.56|2659.56|2659.56|2658.71|2658.71|0
1606990610000|2020-12-03 10:16:50|2659.52|2659.52|2659.54|2659.54|2659.54|2659.54|2659.52|2659.52|0
1606990620000|2020-12-03 10:17:00|2659.5|2659.5|2659.65|2659.65|2659.65|2659.65|2659.48|2659.48|0
1606990630000|2020-12-03 10:17:10|2659.48|2659.48|2659.71|2659.71|2659.71|2659.71|2659.48|2659.48|0
1606990640000|2020-12-03 10:17:20|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|2660.04|0
1606990650000|2020-12-03 10:17:30|2660.1|2660.1|2660.1|2660.1|2660.1|2660.1|2660.1|2660.1|0
1606990660000|2020-12-03 10:17:40|2660.27|2660.27|2660.04|2660.04|2660.27|2660.27|2660.04|2660.04|0
1606990670000|2020-12-03 10:17:50|2660.07|2660.07|2659.57|2659.57|2660.07|2660.07|2659.57|2659.57|0
1606990680000|2020-12-03 10:18:00|2659.63|2659.63|2658.71|2658.71|2659.63|2659.63|2658.71|2658.71|0
1606990690000|2020-12-03 10:18:10|2658.75|2658.75|2658.69|2658.69|2658.75|2658.75|2658.69|2658.69|0
1606990700000|2020-12-03 10:18:20|2659.02|2659.02|2659.02|2659.02|2659.02|2659.02|2659.02|2659.02|0
1606990720000|2020-12-03 10:18:40|2658.98|2658.98|2658.9|2658.9|2658.98|2658.98|2658.85|2658.85|0
1606990730000|2020-12-03 10:18:50|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|2658.94|0
1606990740000|2020-12-03 10:19:00|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|2658.51|0
1606990750000|2020-12-03 10:19:10|2658.48|2658.48|2658.72|2658.72|2658.76|2658.76|2658.23|2658.23|0
1606990760000|2020-12-03 10:19:20|2658.76|2658.76|2659.29|2659.29|2659.33|2659.33|2658.76|2658.76|0
1606990770000|2020-12-03 10:19:30|2659.24|2659.24|2659.16|2659.16|2659.24|2659.24|2659.16|2659.16|0
1606990780000|2020-12-03 10:19:40|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|2659.2|0
1606990790000|2020-12-03 10:19:50|2659.16|2659.16|2659.12|2659.12|2659.16|2659.16|2659.12|2659.12|0
1606990800000|2020-12-03 10:20:00|2658.95|2658.95|2658.95|2658.95|2658.95|2658.95|2658.95|2658.95|0
1606990810000|2020-12-03 10:20:10|2658.99|2658.99|2659.07|2659.07|2659.07|2659.07|2658.99|2658.99|0
1606990820000|2020-12-03 10:20:20|2659.35|2659.35|2660.07|2660.07|2660.07|2660.07|2659.35|2659.35|0
1606990830000|2020-12-03 10:20:30|2660.23|2660.23|2660.23|2660.23|2660.23|2660.23|2660.23|2660.23|0
1606990840000|2020-12-03 10:20:40|2660.19|2660.19|2660.27|2660.27|2660.36|2660.36|2660.19|2660.19|0
1606990850000|2020-12-03 10:20:50|2660.23|2660.23|2660.5|2660.5|2660.5|2660.5|2660.23|2660.23|0
1606990860000|2020-12-03 10:21:00|2660.65|2660.65|2662.35|2662.35|2662.35|2662.35|2660.65|2660.65|0
1606990870000|2020-12-03 10:21:10|2662.39|2662.39|2662.32|2662.32|2662.41|2662.41|2662.3|2662.3|0
1606990880000|2020-12-03 10:21:20|2662.27|2662.27|2661.87|2661.87|2662.27|2662.27|2661.87|2661.87|0
1606990890000|2020-12-03 10:21:30|2661.82|2661.82|2661.91|2661.91|2661.91|2661.91|2661.78|2661.78|0
1606990900000|2020-12-03 10:21:40|2661.87|2661.87|2661.92|2661.92|2661.92|2661.92|2661.87|2661.87|0
1606990910000|2020-12-03 10:21:50|2661.88|2661.88|2661.75|2661.75|2661.88|2661.88|2661.55|2661.55|0
1606990920000|2020-12-03 10:22:00|2661.7|2661.7|2661.68|2661.68|2661.75|2661.75|2661.68|2661.68|0
1606990930000|2020-12-03 10:22:10|2661.8|2661.8|2662.07|2662.07|2662.07|2662.07|2661.78|2661.78|0
1606990940000|2020-12-03 10:22:20|2662.06|2662.06|2661.74|2661.74|2662.06|2662.06|2661.74|2661.74|0
1606990950000|2020-12-03 10:22:30|2661.78|2661.78|2661.74|2661.74|2661.78|2661.78|2661.74|2661.74|0
1606990960000|2020-12-03 10:22:40|2661.75|2661.75|2661.74|2661.74|2661.75|2661.75|2661.58|2661.58|0
1606990970000|2020-12-03 10:22:50|2661.71|2661.71|2661.16|2661.16|2661.72|2661.72|2661.16|2661.16|0
1606990980000|2020-12-03 10:23:00|2661.1|2661.1|2661.38|2661.38|2661.38|2661.38|2661.06|2661.06|0
1606990990000|2020-12-03 10:23:10|2661.36|2661.36|2661.35|2661.35|2661.36|2661.36|2661.35|2661.35|0
1606991000000|2020-12-03 10:23:20|2660.85|2660.85|2661.09|2661.09|2661.26|2661.26|2660.68|2660.68|0
1606991010000|2020-12-03 10:23:30|2661.17|2661.17|2661.13|2661.13|2661.17|2661.17|2661.13|2661.13|0
1606991020000|2020-12-03 10:23:40|2661.17|2661.17|2661.56|2661.56|2661.56|2661.56|2661.17|2661.17|0
1606991030000|2020-12-03 10:23:50|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|2661.55|0
1606991040000|2020-12-03 10:24:00|2661.5|2661.5|2661.11|2661.11|2661.5|2661.5|2661.05|2661.05|0
1606991060000|2020-12-03 10:24:20|2660.78|2660.78|2660.76|2660.76|2660.81|2660.81|2660.76|2660.76|0
1606991070000|2020-12-03 10:24:30|2660.78|2660.78|2660.86|2660.86|2661.11|2661.11|2660.78|2660.78|0
1606991080000|2020-12-03 10:24:40|2660.75|2660.75|2660.75|2660.75|2660.75|2660.75|2660.75|2660.75|0
1606991090000|2020-12-03 10:24:50|2660.91|2660.91|2661.04|2661.04|2661.04|2661.04|2660.91|2660.91|0
1606991100000|2020-12-03 10:25:00|2661.38|2661.38|2661.43|2661.43|2661.43|2661.43|2661.38|2661.38|0
1606991110000|2020-12-03 10:25:10|2661.18|2661.18|2660.9|2660.9|2661.18|2661.18|2660.9|2660.9|0
1606991120000|2020-12-03 10:25:20|2661.13|2661.13|2660.85|2660.85|2661.13|2661.13|2660.85|2660.85|0
1606991130000|2020-12-03 10:25:30|2661.01|2661.01|2661.18|2661.18|2661.18|2661.18|2661.01|2661.01|0
1606991140000|2020-12-03 10:25:40|2661.13|2661.13|2661.19|2661.19|2661.19|2661.19|2661.13|2661.13|0
1606991150000|2020-12-03 10:25:50|2660.74|2660.74|2660.57|2660.57|2660.74|2660.74|2660.57|2660.57|0
1606991160000|2020-12-03 10:26:00|2660.64|2660.64|2660.3|2660.3|2660.64|2660.64|2660.3|2660.3|0
1606991180000|2020-12-03 10:26:20|2660.64|2660.64|2660.64|2660.64|2660.64|2660.64|2660.64|2660.64|0
1606991190000|2020-12-03 10:26:30|2660.8|2660.8|2660.3|2660.3|2661.01|2661.01|2660.3|2660.3|0
1606991200000|2020-12-03 10:26:40|2660.63|2660.63|2660.55|2660.55|2660.63|2660.63|2660.51|2660.51|0
1606991210000|2020-12-03 10:26:50|2660.83|2660.83|2660.99|2660.99|2661.03|2661.03|2660.83|2660.83|0
1606991220000|2020-12-03 10:27:00|2661.03|2661.03|2661.07|2661.07|2661.07|2661.07|2661.03|2661.03|0
1606991230000|2020-12-03 10:27:10|2661.08|2661.08|2660.73|2660.73|2661.09|2661.09|2660.73|2660.73|0
1606991240000|2020-12-03 10:27:20|2660.65|2660.65|2659.48|2659.48|2660.66|2660.66|2659.48|2659.48|0
1606991250000|2020-12-03 10:27:30|2659.44|2659.44|2659.56|2659.56|2659.56|2659.56|2659.44|2659.44|0
1606991260000|2020-12-03 10:27:40|2659.72|2659.72|2660.15|2660.15|2660.23|2660.23|2659.72|2659.72|0
1606991270000|2020-12-03 10:27:50|2660.22|2660.22|2660.81|2660.81|2660.81|2660.81|2660.22|2660.22|0
1606991280000|2020-12-03 10:28:00|2660.85|2660.85|2662.1|2662.1|2662.13|2662.13|2660.85|2660.85|0
1606991290000|2020-12-03 10:28:10|2662.72|2662.72|2662.48|2662.48|2662.72|2662.72|2662.39|2662.39|0
1606991300000|2020-12-03 10:28:20|2662.52|2662.52|2662.48|2662.48|2662.52|2662.52|2662.19|2662.19|0
1606991310000|2020-12-03 10:28:30|2662.49|2662.49|2662.6|2662.6|2662.6|2662.6|2662.49|2662.49|0
1606991320000|2020-12-03 10:28:40|2662.71|2662.71|2663|2663|2663.05|2663.05|2662.71|2662.71|0
1606991330000|2020-12-03 10:28:50|2663.05|2663.05|2663.77|2663.77|2663.77|2663.77|2663.05|2663.05|0
1606991340000|2020-12-03 10:29:00|2663.82|2663.82|2664.2|2664.2|2664.2|2664.2|2663.82|2663.82|0
1606991350000|2020-12-03 10:29:10|2664.21|2664.21|2664.27|2664.27|2664.27|2664.27|2664.21|2664.21|0
1606991360000|2020-12-03 10:29:20|2664.76|2664.76|2664.59|2664.59|2664.76|2664.76|2664.59|2664.59|0
1606991370000|2020-12-03 10:29:30|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|0
1606991380000|2020-12-03 10:29:40|2663.92|2663.92|2663.77|2663.77|2664.11|2664.11|2663.77|2663.77|0
1606991390000|2020-12-03 10:29:50|2663.85|2663.85|2663.85|2663.85|2663.85|2663.85|2663.85|2663.85|0
1606991400000|2020-12-03 10:30:00|2663.91|2663.91|2664.95|2664.95|2664.95|2664.95|2663.91|2663.91|0
1606991410000|2020-12-03 10:30:10|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|2665.11|0
1606991430000|2020-12-03 10:30:30|2664.95|2664.95|2664.56|2664.56|2664.95|2664.95|2664.56|2664.56|0
1606991440000|2020-12-03 10:30:40|2664.5|2664.5|2664.79|2664.79|2664.79|2664.79|2664.5|2664.5|0
1606991450000|2020-12-03 10:30:50|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|2664.9|0
1606991460000|2020-12-03 10:31:00|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|0
1606991470000|2020-12-03 10:31:10|2664.9|2664.9|2663.83|2663.83|2664.9|2664.9|2663.83|2663.83|0
1606991480000|2020-12-03 10:31:20|2663.66|2663.66|2663.62|2663.62|2663.8|2663.8|2663.62|2663.62|0
1606991490000|2020-12-03 10:31:30|2663.79|2663.79|2664.12|2664.12|2664.12|2664.12|2663.79|2663.79|0
1606991500000|2020-12-03 10:31:40|2664.28|2664.28|2664.3|2664.3|2664.3|2664.3|2664.28|2664.28|0
1606991540000|2020-12-03 10:32:20|2664.25|2664.25|2664.21|2664.21|2664.25|2664.25|2664.21|2664.21|0
1606991550000|2020-12-03 10:32:30|2664.44|2664.44|2664.33|2664.33|2664.77|2664.77|2664.33|2664.33|0
1606991560000|2020-12-03 10:32:40|2664.28|2664.28|2664.53|2664.53|2664.66|2664.66|2664.16|2664.16|0
1606991570000|2020-12-03 10:32:50|2664.57|2664.57|2665.07|2665.07|2665.11|2665.11|2664.57|2664.57|0
1606991580000|2020-12-03 10:33:00|2664.91|2664.91|2664.82|2664.82|2664.91|2664.91|2664.82|2664.82|0
1606991590000|2020-12-03 10:33:10|2664.86|2664.86|2664.78|2664.78|2664.86|2664.86|2664.78|2664.78|0
1606991600000|2020-12-03 10:33:20|2664.79|2664.79|2664.84|2664.84|2664.84|2664.84|2664.79|2664.79|0
1606991610000|2020-12-03 10:33:30|2664.85|2664.85|2665.09|2665.09|2665.32|2665.32|2664.85|2664.85|0
1606991620000|2020-12-03 10:33:40|2665.59|2665.59|2665.25|2665.25|2665.87|2665.87|2665.25|2665.25|0
1606991630000|2020-12-03 10:33:50|2665.33|2665.33|2664.52|2664.52|2665.33|2665.33|2664.45|2664.45|0
1606991640000|2020-12-03 10:34:00|2664.19|2664.19|2664.99|2664.99|2664.99|2664.99|2664.03|2664.03|0
1606991650000|2020-12-03 10:34:10|2664.37|2664.37|2664.19|2664.19|2664.4|2664.4|2664.19|2664.19|0
1606991660000|2020-12-03 10:34:20|2664.23|2664.23|2664.1|2664.1|2664.23|2664.23|2664.1|2664.1|0
1606991670000|2020-12-03 10:34:30|2664.14|2664.14|2664.06|2664.06|2664.14|2664.14|2664.06|2664.06|0
1606991680000|2020-12-03 10:34:40|2664.02|2664.02|2664.1|2664.1|2664.1|2664.1|2664.02|2664.02|0
1606991690000|2020-12-03 10:34:50|2664.04|2664.04|2663.82|2663.82|2664.04|2664.04|2663.82|2663.82|0
1606991700000|2020-12-03 10:35:00|2663.86|2663.86|2663.68|2663.68|2663.86|2663.86|2663.64|2663.64|0
1606991710000|2020-12-03 10:35:10|2663.72|2663.72|2663.51|2663.51|2663.72|2663.72|2663.51|2663.51|0
1606991720000|2020-12-03 10:35:20|2663.64|2663.64|2663.51|2663.51|2663.64|2663.64|2663.51|2663.51|0
1606991730000|2020-12-03 10:35:30|2663.39|2663.39|2662.72|2662.72|2663.44|2663.44|2662.68|2662.68|0
1606991740000|2020-12-03 10:35:40|2662.69|2662.69|2662.86|2662.86|2662.86|2662.86|2662.69|2662.69|0
1606991750000|2020-12-03 10:35:50|2663.03|2663.03|2663.38|2663.38|2663.41|2663.41|2663.03|2663.03|0
1606991760000|2020-12-03 10:36:00|2663.55|2663.55|2663.93|2663.93|2663.93|2663.93|2663.55|2663.55|0
1606991770000|2020-12-03 10:36:10|2663.97|2663.97|2664.03|2664.03|2664.03|2664.03|2663.91|2663.91|0
1606991790000|2020-12-03 10:36:30|2663.99|2663.99|2664|2664|2664|2664|2663.99|2663.99|0
1606991800000|2020-12-03 10:36:40|2663.99|2663.99|2663.42|2663.42|2664.02|2664.02|2663.42|2663.42|0
1606991810000|2020-12-03 10:36:50|2663.75|2663.75|2663.96|2663.96|2663.96|2663.96|2663.75|2663.75|0
1606991830000|2020-12-03 10:37:10|2664|2664|2664.01|2664.01|2664.01|2664.01|2663.99|2663.99|0
1606991840000|2020-12-03 10:37:20|2664.18|2664.18|2664.44|2664.44|2664.49|2664.49|2664.18|2664.18|0
1606991850000|2020-12-03 10:37:30|2664.49|2664.49|2665.65|2665.65|2665.65|2665.65|2664.49|2664.49|0
1606991860000|2020-12-03 10:37:40|2665.82|2665.82|2665.82|2665.82|2665.82|2665.82|2665.82|2665.82|0
1606991870000|2020-12-03 10:37:50|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|0
1606991880000|2020-12-03 10:38:00|2666.23|2666.23|2667.15|2667.15|2667.15|2667.15|2666.23|2666.23|0
1606991890000|2020-12-03 10:38:10|2667.65|2667.65|2667.7|2667.7|2667.71|2667.71|2667.36|2667.36|0
1606991900000|2020-12-03 10:38:20|2667.76|2667.76|2668.1|2668.1|2668.1|2668.1|2667.76|2667.76|0
1606991910000|2020-12-03 10:38:30|2668.07|2668.07|2668.25|2668.25|2668.25|2668.25|2668.07|2668.07|0
1606991920000|2020-12-03 10:38:40|2668.19|2668.19|2667.92|2667.92|2668.19|2668.19|2667.92|2667.92|0
1606991930000|2020-12-03 10:38:50|2667.69|2667.69|2667.18|2667.18|2667.81|2667.81|2667.18|2667.18|0
1606991940000|2020-12-03 10:39:00|2667|2667|2666.88|2666.88|2667|2667|2666.84|2666.84|0
1606991950000|2020-12-03 10:39:10|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|0
1606991960000|2020-12-03 10:39:20|2666.67|2666.67|2666.01|2666.01|2666.67|2666.67|2666.01|2666.01|0
1606991970000|2020-12-03 10:39:30|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|2666.42|0
1606991990000|2020-12-03 10:39:50|2666.45|2666.45|2666.56|2666.56|2666.79|2666.79|2666.45|2666.45|0
1606992000000|2020-12-03 10:40:00|2666.6|2666.6|2667.13|2667.13|2667.13|2667.13|2666.6|2666.6|0
1606992020000|2020-12-03 10:40:20|2666.97|2666.97|2666.8|2666.8|2666.97|2666.97|2666.8|2666.8|0
1606992030000|2020-12-03 10:40:30|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|2666.57|0
1606992040000|2020-12-03 10:40:40|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|2666.53|0
1606992050000|2020-12-03 10:40:50|2666.86|2666.86|2666.86|2666.86|2666.86|2666.86|2666.86|2666.86|0
1606992060000|2020-12-03 10:41:00|2667.2|2667.2|2667.24|2667.24|2667.24|2667.24|2667.2|2667.2|0
1606992090000|2020-12-03 10:41:30|2667.2|2667.2|2667.13|2667.13|2667.2|2667.2|2667.09|2667.09|0
1606992100000|2020-12-03 10:41:40|2667.04|2667.04|2666.93|2666.93|2667.04|2667.04|2666.93|2666.93|0
1606992110000|2020-12-03 10:41:50|2666.76|2666.76|2666.14|2666.14|2666.76|2666.76|2666.14|2666.14|0
1606992120000|2020-12-03 10:42:00|2666.1|2666.1|2666.23|2666.23|2666.23|2666.23|2666.02|2666.02|0
1606992130000|2020-12-03 10:42:10|2666.26|2666.26|2666.38|2666.38|2666.38|2666.38|2666.26|2666.26|0
1606992140000|2020-12-03 10:42:20|2666.88|2666.88|2667.12|2667.12|2667.12|2667.12|2666.88|2666.88|0
1606992150000|2020-12-03 10:42:30|2667.14|2667.14|2667.18|2667.18|2667.18|2667.18|2667.14|2667.14|0
1606992160000|2020-12-03 10:42:40|2667.14|2667.14|2667.09|2667.09|2667.14|2667.14|2667.09|2667.09|0
1606992170000|2020-12-03 10:42:50|2667.75|2667.75|2667.94|2667.94|2667.94|2667.94|2667.67|2667.67|0
1606992180000|2020-12-03 10:43:00|2667.98|2667.98|2667.92|2667.92|2667.98|2667.98|2667.92|2667.92|0
1606992190000|2020-12-03 10:43:10|2667.81|2667.81|2667.29|2667.29|2667.81|2667.81|2667.29|2667.29|0
1606992200000|2020-12-03 10:43:20|2667.33|2667.33|2667.25|2667.25|2667.33|2667.33|2667.25|2667.25|0
1606992220000|2020-12-03 10:43:40|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|2667.21|0
1606992230000|2020-12-03 10:43:50|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|2667.15|0
1606992250000|2020-12-03 10:44:10|2667.14|2667.14|2667.38|2667.38|2667.41|2667.41|2667.14|2667.14|0
1606992260000|2020-12-03 10:44:20|2667.33|2667.33|2667.68|2667.68|2667.71|2667.71|2667.33|2667.33|0
1606992270000|2020-12-03 10:44:30|2667.71|2667.71|2667.81|2667.81|2667.81|2667.81|2667.64|2667.64|0
1606992280000|2020-12-03 10:44:40|2667.84|2667.84|2668.07|2668.07|2668.4|2668.4|2667.84|2667.84|0
1606992290000|2020-12-03 10:44:50|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|2668.08|0
1606992300000|2020-12-03 10:45:00|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|2668.12|0
1606992310000|2020-12-03 10:45:10|2668.17|2668.17|2668.12|2668.12|2668.17|2668.17|2668.12|2668.12|0
1606992330000|2020-12-03 10:45:30|2667.95|2667.95|2668.12|2668.12|2668.28|2668.28|2667.95|2667.95|0
1606992340000|2020-12-03 10:45:40|2668.23|2668.23|2667.62|2667.62|2668.23|2668.23|2667.62|2667.62|0
1606992350000|2020-12-03 10:45:50|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|2667.56|0
1606992360000|2020-12-03 10:46:00|2667.27|2667.27|2667.23|2667.23|2667.27|2667.27|2667.23|2667.23|0
1606992370000|2020-12-03 10:46:10|2667.07|2667.07|2667.02|2667.02|2667.07|2667.07|2667.02|2667.02|0
1606992380000|2020-12-03 10:46:20|2666.85|2666.85|2666.34|2666.34|2666.85|2666.85|2666.34|2666.34|0
1606992390000|2020-12-03 10:46:30|2666.3|2666.3|2666.28|2666.28|2666.32|2666.32|2666.28|2666.28|0
1606992400000|2020-12-03 10:46:40|2666.3|2666.3|2666.33|2666.33|2666.51|2666.51|2666.3|2666.3|0
1606992410000|2020-12-03 10:46:50|2666.31|2666.31|2666.29|2666.29|2666.31|2666.31|2666.29|2666.29|0
1606992420000|2020-12-03 10:47:00|2666.62|2666.62|2666.59|2666.59|2666.62|2666.62|2666.59|2666.59|0
1606992430000|2020-12-03 10:47:10|2666.58|2666.58|2666.5|2666.5|2666.58|2666.58|2666.5|2666.5|0
1606992440000|2020-12-03 10:47:20|2666.48|2666.48|2667.02|2667.02|2667.02|2667.02|2666.48|2666.48|0
1606992450000|2020-12-03 10:47:30|2666.76|2666.76|2666.8|2666.8|2666.8|2666.8|2666.76|2666.76|0
1606992460000|2020-12-03 10:47:40|2666.81|2666.81|2666.84|2666.84|2666.98|2666.98|2666.81|2666.81|0
1606992470000|2020-12-03 10:47:50|2666.79|2666.79|2666.92|2666.92|2666.96|2666.96|2666.79|2666.79|0
1606992480000|2020-12-03 10:48:00|2666.59|2666.59|2666.48|2666.48|2666.66|2666.66|2666.48|2666.48|0
1606992490000|2020-12-03 10:48:10|2666.37|2666.37|2666.35|2666.35|2666.37|2666.37|2666.35|2666.35|0
1606992500000|2020-12-03 10:48:20|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|2666.31|0
1606992520000|2020-12-03 10:48:40|2665.98|2665.98|2666.05|2666.05|2666.21|2666.21|2665.98|2665.98|0
1606992530000|2020-12-03 10:48:50|2666.21|2666.21|2666.21|2666.21|2666.21|2666.21|2666.21|2666.21|0
1606992540000|2020-12-03 10:49:00|2666.15|2666.15|2665.94|2665.94|2666.15|2666.15|2665.94|2665.94|0
1606992550000|2020-12-03 10:49:10|2665.77|2665.77|2664.99|2664.99|2665.77|2665.77|2664.65|2664.65|0
1606992560000|2020-12-03 10:49:20|2665.02|2665.02|2664.99|2664.99|2665.05|2665.05|2664.8|2664.8|0
1606992570000|2020-12-03 10:49:30|2665.05|2665.05|2665.17|2665.17|2665.22|2665.22|2664.99|2664.99|0
1606992580000|2020-12-03 10:49:40|2665.12|2665.12|2665.2|2665.2|2665.2|2665.2|2665.12|2665.12|0
1606992600000|2020-12-03 10:50:00|2665.03|2665.03|2664.79|2664.79|2665.03|2665.03|2664.77|2664.77|0
1606992610000|2020-12-03 10:50:10|2664.83|2664.83|2665.01|2665.01|2665.04|2665.04|2664.83|2664.83|0
1606992620000|2020-12-03 10:50:20|2665|2665|2665|2665|2665|2665|2665|2665|0
1606992630000|2020-12-03 10:50:30|2664.5|2664.5|2663.85|2663.85|2664.5|2664.5|2663.85|2663.85|0
1606992640000|2020-12-03 10:50:40|2663.76|2663.76|2663.76|2663.76|2663.76|2663.76|2663.76|2663.76|0
1606992650000|2020-12-03 10:50:50|2663.82|2663.82|2664.01|2664.01|2664.01|2664.01|2663.82|2663.82|0
1606992660000|2020-12-03 10:51:00|2663.89|2663.89|2663.89|2663.89|2663.94|2663.94|2663.89|2663.89|0
1606992670000|2020-12-03 10:51:10|2663.92|2663.92|2663.71|2663.71|2663.92|2663.92|2663.71|2663.71|0
1606992680000|2020-12-03 10:51:20|2663.67|2663.67|2663.05|2663.05|2663.67|2663.67|2663.05|2663.05|0
1606992690000|2020-12-03 10:51:30|2663.28|2663.28|2663.34|2663.34|2663.34|2663.34|2663.28|2663.28|0
1606992710000|2020-12-03 10:51:50|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|2663.28|0
1606992720000|2020-12-03 10:52:00|2662.62|2662.62|2662.53|2662.53|2662.62|2662.62|2662.41|2662.41|0
1606992730000|2020-12-03 10:52:10|2662.37|2662.37|2661.95|2661.95|2662.48|2662.48|2661.95|2661.95|0
1606992740000|2020-12-03 10:52:20|2662.29|2662.29|2662.45|2662.45|2662.45|2662.45|2662.29|2662.29|0
1606992750000|2020-12-03 10:52:30|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|2662.29|0
1606992760000|2020-12-03 10:52:40|2662.33|2662.33|2662.31|2662.31|2662.33|2662.33|2662.31|2662.31|0
1606992770000|2020-12-03 10:52:50|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|2661.98|0
1606992780000|2020-12-03 10:53:00|2661.86|2661.86|2661.1|2661.1|2661.86|2661.86|2661.06|2661.06|0
1606992790000|2020-12-03 10:53:10|2661.27|2661.27|2661.52|2661.52|2661.64|2661.64|2661.27|2661.27|0
1606992810000|2020-12-03 10:53:30|2661.36|2661.36|2661.53|2661.53|2661.53|2661.53|2661.3|2661.3|0
1606992820000|2020-12-03 10:53:40|2661.58|2661.58|2661.91|2661.91|2661.91|2661.91|2661.58|2661.58|0
1606992850000|2020-12-03 10:54:10|2661.95|2661.95|2661.95|2661.95|2661.95|2661.95|2661.95|2661.95|0
1606992860000|2020-12-03 10:54:20|2662.12|2662.12|2662.14|2662.14|2662.14|2662.14|2662.12|2662.12|0
1606992870000|2020-12-03 10:54:30|2662.64|2662.64|2663.01|2663.01|2663.01|2663.01|2662.64|2662.64|0
1606992880000|2020-12-03 10:54:40|2663.02|2663.02|2663.02|2663.02|2663.02|2663.02|2663.02|2663.02|0
1606992890000|2020-12-03 10:54:50|2663|2663|2662.98|2662.98|2663.01|2663.01|2662.98|2662.98|0
1606992900000|2020-12-03 10:55:00|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|2663.01|0
1606992910000|2020-12-03 10:55:10|2662.84|2662.84|2662.51|2662.51|2662.84|2662.84|2662.51|2662.51|0
1606992920000|2020-12-03 10:55:20|2662.67|2662.67|2662.93|2662.93|2662.93|2662.93|2662.67|2662.67|0
1606992930000|2020-12-03 10:55:30|2663.05|2663.05|2663.07|2663.07|2663.07|2663.07|2663.05|2663.05|0
1606992940000|2020-12-03 10:55:40|2663.41|2663.41|2663.57|2663.57|2663.57|2663.57|2663.41|2663.41|0
1606992960000|2020-12-03 10:56:00|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|0
1606992970000|2020-12-03 10:56:10|2663.24|2663.24|2663.64|2663.64|2663.64|2663.64|2663.24|2663.24|0
1606992980000|2020-12-03 10:56:20|2663.78|2663.78|2664.2|2664.2|2664.28|2664.28|2663.78|2663.78|0
1606992990000|2020-12-03 10:56:30|2664.26|2664.26|2664.43|2664.43|2664.43|2664.43|2664.26|2664.26|0
1606993000000|2020-12-03 10:56:40|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|2664.09|0
1606993010000|2020-12-03 10:56:50|2664.32|2664.32|2664.04|2664.04|2664.32|2664.32|2664.04|2664.04|0
1606993020000|2020-12-03 10:57:00|2663.87|2663.87|2663.58|2663.58|2663.87|2663.87|2663.58|2663.58|0
1606993030000|2020-12-03 10:57:10|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|2663.41|0
1606993050000|2020-12-03 10:57:30|2663.39|2663.39|2663.08|2663.08|2663.41|2663.41|2663.08|2663.08|0
1606993060000|2020-12-03 10:57:40|2662.97|2662.97|2662.95|2662.95|2662.97|2662.97|2662.95|2662.95|0
1606993070000|2020-12-03 10:57:50|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|2662.91|0
1606993080000|2020-12-03 10:58:00|2662.95|2662.95|2662.87|2662.87|2662.95|2662.95|2662.79|2662.79|0
1606993090000|2020-12-03 10:58:10|2663.09|2663.09|2663.47|2663.47|2663.48|2663.48|2663.09|2663.09|0
1606993100000|2020-12-03 10:58:20|2663.51|2663.51|2663.84|2663.84|2663.84|2663.84|2663.51|2663.51|0
1606993110000|2020-12-03 10:58:30|2663.73|2663.73|2664.08|2664.08|2664.08|2664.08|2663.69|2663.69|0
1606993120000|2020-12-03 10:58:40|2664.16|2664.16|2664.04|2664.04|2664.16|2664.16|2664.04|2664.04|0
1606993130000|2020-12-03 10:58:50|2664.07|2664.07|2665.3|2665.3|2665.3|2665.3|2664.07|2664.07|0
1606993140000|2020-12-03 10:59:00|2665.34|2665.34|2665.51|2665.51|2665.51|2665.51|2665.34|2665.34|0
1606993150000|2020-12-03 10:59:10|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|2665.34|0
1606993160000|2020-12-03 10:59:20|2665.28|2665.28|2664.95|2664.95|2665.28|2665.28|2664.95|2664.95|0
1606993170000|2020-12-03 10:59:30|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|2664.79|0
1606993180000|2020-12-03 10:59:40|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|2664.95|0
1606993200000|2020-12-03 11:00:00|2664.72|2664.72|2664.68|2664.68|2664.72|2664.72|2664.64|2664.64|0
1606993210000|2020-12-03 11:00:10|2664.56|2664.56|2664.71|2664.71|2664.71|2664.71|2664.56|2664.56|0
1606993220000|2020-12-03 11:00:20|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|2664.75|0
1606993230000|2020-12-03 11:00:30|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|2664.42|0
1606993240000|2020-12-03 11:00:40|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|2664.46|0
1606993260000|2020-12-03 11:01:00|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|2664.3|0
1606993270000|2020-12-03 11:01:10|2664.28|2664.28|2664.46|2664.46|2664.46|2664.46|2664.28|2664.28|0
1606993290000|2020-12-03 11:01:30|2664.62|2664.62|2664.86|2664.86|2664.86|2664.86|2664.62|2664.62|0
1606993300000|2020-12-03 11:01:40|2664.87|2664.87|2665.21|2665.21|2665.21|2665.21|2664.87|2664.87|0
1606993310000|2020-12-03 11:01:50|2665.27|2665.27|2665.24|2665.24|2665.28|2665.28|2665.24|2665.24|0
1606993320000|2020-12-03 11:02:00|2665.22|2665.22|2665.06|2665.06|2665.23|2665.23|2665.06|2665.06|0
1606993330000|2020-12-03 11:02:10|2665.01|2665.01|2665.28|2665.28|2665.28|2665.28|2664.96|2664.96|0
1606993340000|2020-12-03 11:02:20|2665.35|2665.35|2665.36|2665.36|2665.36|2665.36|2665.35|2665.35|0
1606993360000|2020-12-03 11:02:40|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|2665.32|0
1606993370000|2020-12-03 11:02:50|2665.36|2665.36|2666.35|2666.35|2666.52|2666.52|2665.36|2665.36|0
1606993380000|2020-12-03 11:03:00|2666.52|2666.52|2667.02|2667.02|2667.02|2667.02|2666.52|2666.52|0
1606993390000|2020-12-03 11:03:10|2667.01|2667.01|2667.17|2667.17|2667.17|2667.17|2667|2667|0
1606993400000|2020-12-03 11:03:20|2666.83|2666.83|2667.05|2667.05|2667.05|2667.05|2666.83|2666.83|0
1606993410000|2020-12-03 11:03:30|2667.06|2667.06|2666.8|2666.8|2667.09|2667.09|2666.8|2666.8|0
1606993420000|2020-12-03 11:03:40|2666.93|2666.93|2666.85|2666.85|2666.93|2666.93|2666.85|2666.85|0
1606993430000|2020-12-03 11:03:50|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|2666.84|0
1606993440000|2020-12-03 11:04:00|2666.67|2666.67|2666.54|2666.54|2666.67|2666.67|2666.5|2666.5|0
1606993450000|2020-12-03 11:04:10|2666.43|2666.43|2666.34|2666.34|2666.54|2666.54|2666.17|2666.17|0
1606993460000|2020-12-03 11:04:20|2666.45|2666.45|2666.86|2666.86|2666.86|2666.86|2666.45|2666.45|0
1606993470000|2020-12-03 11:04:30|2666.9|2666.9|2666.78|2666.78|2666.95|2666.95|2666.78|2666.78|0
1606993480000|2020-12-03 11:04:40|2666.45|2666.45|2666.32|2666.32|2666.45|2666.45|2666.21|2666.21|0
1606993500000|2020-12-03 11:05:00|2666.36|2666.36|2666.49|2666.49|2666.53|2666.53|2666.36|2666.36|0
1606993510000|2020-12-03 11:05:10|2666.71|2666.71|2666.83|2666.83|2666.85|2666.85|2666.71|2666.71|0
1606993520000|2020-12-03 11:05:20|2667.17|2667.17|2667.66|2667.66|2667.66|2667.66|2667.17|2667.17|0
1606993530000|2020-12-03 11:05:30|2667.68|2667.68|2669.36|2669.36|2669.36|2669.36|2667.68|2667.68|0
1606993540000|2020-12-03 11:05:40|2669.4|2669.4|2669.9|2669.9|2669.9|2669.9|2669.4|2669.4|0
1606993550000|2020-12-03 11:05:50|2669.88|2669.88|2669.64|2669.64|2669.88|2669.88|2669.64|2669.64|0
1606993560000|2020-12-03 11:06:00|2669.59|2669.59|2669.75|2669.75|2669.75|2669.75|2669.59|2669.59|0
1606993580000|2020-12-03 11:06:20|2670.04|2670.04|2670.24|2670.24|2670.27|2670.27|2670.04|2670.04|0
1606993590000|2020-12-03 11:06:30|2670.82|2670.82|2671.04|2671.04|2671.04|2671.04|2670.81|2670.81|0
1606993600000|2020-12-03 11:06:40|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|2670.92|0
1606993610000|2020-12-03 11:06:50|2671.25|2671.25|2671.14|2671.14|2671.25|2671.25|2671.09|2671.09|0
1606993630000|2020-12-03 11:07:10|2671.18|2671.18|2671.19|2671.19|2671.36|2671.36|2671.18|2671.18|0
1606993650000|2020-12-03 11:07:30|2671.03|2671.03|2671.53|2671.53|2671.59|2671.59|2671.03|2671.03|0
1606993660000|2020-12-03 11:07:40|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|2671.36|0
1606993680000|2020-12-03 11:08:00|2671.32|2671.32|2671.19|2671.19|2671.32|2671.32|2671.19|2671.19|0
1606993690000|2020-12-03 11:08:10|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|2671.32|0
1606993700000|2020-12-03 11:08:20|2671.65|2671.65|2672.05|2672.05|2672.05|2672.05|2671.65|2671.65|0
1606993740000|2020-12-03 11:09:00|2672.08|2672.08|2672.08|2672.08|2672.08|2672.08|2672.08|2672.08|0
1606993750000|2020-12-03 11:09:10|2672.09|2672.09|2672.07|2672.07|2672.09|2672.09|2672.07|2672.07|0
1606993760000|2020-12-03 11:09:20|2672.13|2672.13|2672.01|2672.01|2672.13|2672.13|2672.01|2672.01|0
1606993770000|2020-12-03 11:09:30|2672.05|2672.05|2672.3|2672.3|2672.3|2672.3|2672.05|2672.05|0
1606993790000|2020-12-03 11:09:50|2672.18|2672.18|2672.13|2672.13|2672.18|2672.18|2672.13|2672.13|0
1606993800000|2020-12-03 11:10:00|2672.18|2672.18|2672.35|2672.35|2672.35|2672.35|2672.18|2672.18|0
1606993810000|2020-12-03 11:10:10|2672.24|2672.24|2672.07|2672.07|2672.24|2672.24|2672.07|2672.07|0
1606993820000|2020-12-03 11:10:20|2671.96|2671.96|2671.92|2671.92|2671.96|2671.96|2671.89|2671.89|0
1606993830000|2020-12-03 11:10:30|2671.87|2671.87|2671.9|2671.9|2671.9|2671.9|2671.87|2671.87|0
1606993840000|2020-12-03 11:10:40|2671.92|2671.92|2671.95|2671.95|2672.25|2672.25|2671.92|2671.92|0
1606993850000|2020-12-03 11:10:50|2672.61|2672.61|2672.61|2672.61|2672.78|2672.78|2672.61|2672.61|0
1606993860000|2020-12-03 11:11:00|2672.95|2672.95|2672.81|2672.81|2672.95|2672.95|2672.75|2672.75|0
1606993870000|2020-12-03 11:11:10|2672.89|2672.89|2673.28|2673.28|2673.45|2673.45|2672.89|2672.89|0
1606993880000|2020-12-03 11:11:20|2673.68|2673.68|2673.64|2673.64|2673.68|2673.68|2673.64|2673.64|0
1606993890000|2020-12-03 11:11:30|2673.8|2673.8|2673.97|2673.97|2673.97|2673.97|2673.8|2673.8|0
1606993900000|2020-12-03 11:11:40|2674.14|2674.14|2674.24|2674.24|2674.37|2674.37|2674.14|2674.14|0
1606993910000|2020-12-03 11:11:50|2674.28|2674.28|2674.36|2674.36|2674.45|2674.45|2674.28|2674.28|0
1606993920000|2020-12-03 11:12:00|2674.31|2674.31|2674.31|2674.31|2674.31|2674.31|2674.31|2674.31|0
1606993930000|2020-12-03 11:12:10|2674.64|2674.64|2674.9|2674.9|2675.03|2675.03|2674.64|2674.64|0
1606993940000|2020-12-03 11:12:20|2674.77|2674.77|2674.85|2674.85|2674.85|2674.85|2674.77|2674.77|0
1606993950000|2020-12-03 11:12:30|2675.19|2675.19|2675.5|2675.5|2675.54|2675.54|2675.19|2675.19|0
1606993960000|2020-12-03 11:12:40|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|2675.45|0
1606993970000|2020-12-03 11:12:50|2675.48|2675.48|2675.51|2675.51|2675.51|2675.51|2675.48|2675.48|0
1606993980000|2020-12-03 11:13:00|2675.18|2675.18|2676.02|2676.02|2676.02|2676.02|2675.18|2675.18|0
1606993990000|2020-12-03 11:13:10|2676.13|2676.13|2676.3|2676.3|2676.47|2676.47|2676.13|2676.13|0
1606994000000|2020-12-03 11:13:20|2676.47|2676.47|2676.51|2676.51|2676.51|2676.51|2676.47|2676.47|0
1606994020000|2020-12-03 11:13:40|2676.47|2676.47|2676.43|2676.43|2676.47|2676.47|2676.43|2676.43|0
1606994030000|2020-12-03 11:13:50|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|2676.45|0
1606994040000|2020-12-03 11:14:00|2676.12|2676.12|2676.08|2676.08|2676.12|2676.12|2676.08|2676.08|0
1606994050000|2020-12-03 11:14:10|2676.12|2676.12|2676.46|2676.46|2676.46|2676.46|2676.12|2676.12|0
1606994060000|2020-12-03 11:14:20|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|0
1606994070000|2020-12-03 11:14:30|2676.29|2676.29|2675.95|2675.95|2676.4|2676.4|2675.95|2675.95|0
1606994080000|2020-12-03 11:14:40|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|2675.94|0
1606994090000|2020-12-03 11:14:50|2676.44|2676.44|2676.7|2676.7|2676.7|2676.7|2676.44|2676.44|0
1606994100000|2020-12-03 11:15:00|2676.53|2676.53|2677.22|2677.22|2677.38|2677.38|2676.5|2676.5|0
1606994110000|2020-12-03 11:15:10|2677.21|2677.21|2677.15|2677.15|2677.32|2677.32|2677.15|2677.15|0
1606994120000|2020-12-03 11:15:20|2677.12|2677.12|2677.01|2677.01|2677.12|2677.12|2677.01|2677.01|0
1606994130000|2020-12-03 11:15:30|2677.05|2677.05|2677.06|2677.06|2677.06|2677.06|2676.88|2676.88|0
1606994150000|2020-12-03 11:15:50|2677.02|2677.02|2676.94|2676.94|2677.02|2677.02|2676.85|2676.85|0
1606994160000|2020-12-03 11:16:00|2676.9|2676.9|2676.82|2676.82|2677.07|2677.07|2676.82|2676.82|0
1606994170000|2020-12-03 11:16:10|2676.59|2676.59|2676.47|2676.47|2676.59|2676.59|2676.47|2676.47|0
1606994180000|2020-12-03 11:16:20|2676.51|2676.51|2675.63|2675.63|2676.58|2676.58|2675.51|2675.51|0
1606994190000|2020-12-03 11:16:30|2675.59|2675.59|2675.81|2675.81|2675.81|2675.81|2675.59|2675.59|0
1606994200000|2020-12-03 11:16:40|2675.85|2675.85|2675.89|2675.89|2675.89|2675.89|2675.85|2675.85|0
1606994210000|2020-12-03 11:16:50|2675.92|2675.92|2675.84|2675.84|2675.92|2675.92|2675.84|2675.84|0
1606994220000|2020-12-03 11:17:00|2675.86|2675.86|2675.65|2675.65|2675.86|2675.86|2675.59|2675.59|0
1606994230000|2020-12-03 11:17:10|2675.71|2675.71|2675.68|2675.68|2675.71|2675.71|2675.68|2675.68|0
1606994240000|2020-12-03 11:17:20|2675.72|2675.72|2675.76|2675.76|2675.76|2675.76|2675.72|2675.72|0
1606994250000|2020-12-03 11:17:30|2675.71|2675.71|2675.58|2675.58|2675.71|2675.71|2675.58|2675.58|0
1606994260000|2020-12-03 11:17:40|2675.62|2675.62|2675.83|2675.83|2675.83|2675.83|2675.62|2675.62|0
1606994270000|2020-12-03 11:17:50|2675.99|2675.99|2675.95|2675.95|2676.24|2676.24|2675.95|2675.95|0
1606994280000|2020-12-03 11:18:00|2676.01|2676.01|2675.75|2675.75|2676.01|2676.01|2675.72|2675.72|0
1606994290000|2020-12-03 11:18:10|2675.74|2675.74|2676.58|2676.58|2676.58|2676.58|2675.74|2675.74|0
1606994300000|2020-12-03 11:18:20|2676.62|2676.62|2676.7|2676.7|2676.7|2676.7|2676.62|2676.62|0
1606994310000|2020-12-03 11:18:30|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|2676.93|0
1606994320000|2020-12-03 11:18:40|2676.99|2676.99|2677.03|2677.03|2677.03|2677.03|2676.99|2676.99|0
1606994330000|2020-12-03 11:18:50|2677.11|2677.11|2677.4|2677.4|2677.4|2677.4|2677.11|2677.11|0
1606994340000|2020-12-03 11:19:00|2677.36|2677.36|2677.02|2677.02|2677.36|2677.36|2677.02|2677.02|0
1606994350000|2020-12-03 11:19:10|2676.95|2676.95|2676.69|2676.69|2676.95|2676.95|2676.41|2676.41|0
1606994370000|2020-12-03 11:19:30|2676.86|2676.86|2676.75|2676.75|2676.86|2676.86|2676.75|2676.75|0
1606994380000|2020-12-03 11:19:40|2676.91|2676.91|2677.62|2677.62|2677.62|2677.62|2676.91|2676.91|0
1606994390000|2020-12-03 11:19:50|2677.78|2677.78|2678.37|2678.37|2678.37|2678.37|2677.78|2677.78|0
1606994400000|2020-12-03 11:20:00|2678.54|2678.54|2678.46|2678.46|2678.54|2678.54|2678.34|2678.34|0
1606994410000|2020-12-03 11:20:10|2678.43|2678.43|2678.5|2678.5|2678.5|2678.5|2678.43|2678.43|0
1606994420000|2020-12-03 11:20:20|2678.95|2678.95|2678.99|2678.99|2679.07|2679.07|2678.95|2678.95|0
1606994430000|2020-12-03 11:20:30|2678.93|2678.93|2679.34|2679.34|2679.34|2679.34|2678.93|2678.93|0
1606994440000|2020-12-03 11:20:40|2679.25|2679.25|2679.84|2679.84|2679.84|2679.84|2679.25|2679.25|0
1606994450000|2020-12-03 11:20:50|2679.88|2679.88|2680.27|2680.27|2680.27|2680.27|2679.88|2679.88|0
1606994460000|2020-12-03 11:21:00|2680.29|2680.29|2680.15|2680.15|2680.29|2680.29|2680.1|2680.1|0
1606994470000|2020-12-03 11:21:10|2680.48|2680.48|2680.4|2680.4|2680.48|2680.48|2680.23|2680.23|0
1606994480000|2020-12-03 11:21:20|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|2680.39|0
1606994490000|2020-12-03 11:21:30|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|2680.06|0
1606994500000|2020-12-03 11:21:40|2680.02|2680.02|2679.89|2679.89|2680.1|2680.1|2679.89|2679.89|0
1606994510000|2020-12-03 11:21:50|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|2679.88|0
1606994520000|2020-12-03 11:22:00|2679.71|2679.71|2679.77|2679.77|2679.77|2679.77|2679.71|2679.71|0
1606994530000|2020-12-03 11:22:10|2679.94|2679.94|2680|2680|2680.11|2680.11|2679.93|2679.93|0
1606994540000|2020-12-03 11:22:20|2679.96|2679.96|2679.4|2679.4|2679.96|2679.96|2679.4|2679.4|0
1606994550000|2020-12-03 11:22:30|2679.39|2679.39|2679.38|2679.38|2679.39|2679.39|2679.38|2679.38|0
1606994560000|2020-12-03 11:22:40|2679.35|2679.35|2679.07|2679.07|2679.35|2679.35|2678.98|2678.98|0
1606994570000|2020-12-03 11:22:50|2678.9|2678.9|2678.73|2678.73|2678.9|2678.9|2678.71|2678.71|0
1606994580000|2020-12-03 11:23:00|2678.84|2678.84|2677.23|2677.23|2678.84|2678.84|2677.23|2677.23|0
1606994590000|2020-12-03 11:23:10|2677.17|2677.17|2677|2677|2677.17|2677.17|2677|2677|0
1606994600000|2020-12-03 11:23:20|2677.06|2677.06|2676.47|2676.47|2677.06|2677.06|2676.3|2676.3|0
1606994610000|2020-12-03 11:23:30|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|2676.63|0
1606994620000|2020-12-03 11:23:40|2676.6|2676.6|2676.5|2676.5|2676.6|2676.6|2676.33|2676.33|0
1606994630000|2020-12-03 11:23:50|2676.38|2676.38|2676.44|2676.44|2676.44|2676.44|2676.38|2676.38|0
1606994640000|2020-12-03 11:24:00|2676.5|2676.5|2675.36|2675.36|2676.5|2676.5|2675.36|2675.36|0
1606994650000|2020-12-03 11:24:10|2675.31|2675.31|2674.86|2674.86|2675.48|2675.48|2674.86|2674.86|0
1606994660000|2020-12-03 11:24:20|2674.92|2674.92|2674.86|2674.86|2674.93|2674.93|2674.8|2674.8|0
1606994670000|2020-12-03 11:24:30|2675.02|2675.02|2675.65|2675.65|2675.65|2675.65|2675.02|2675.02|0
1606994680000|2020-12-03 11:24:40|2675.7|2675.7|2676.23|2676.23|2676.23|2676.23|2675.7|2675.7|0
1606994690000|2020-12-03 11:24:50|2676.18|2676.18|2676.2|2676.2|2676.2|2676.2|2676.18|2676.18|0
1606994700000|2020-12-03 11:25:00|2676.16|2676.16|2676.16|2676.16|2676.16|2676.16|2676.16|2676.16|0
1606994710000|2020-12-03 11:25:10|2676.13|2676.13|2675.56|2675.56|2676.13|2676.13|2675.56|2675.56|0
1606994720000|2020-12-03 11:25:20|2675.17|2675.17|2674.92|2674.92|2675.17|2675.17|2674.92|2674.92|0
1606994730000|2020-12-03 11:25:30|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|0
1606994750000|2020-12-03 11:25:50|2674.96|2674.96|2674.93|2674.93|2674.96|2674.96|2674.93|2674.93|0
1606994770000|2020-12-03 11:26:10|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|2675.04|0
1606994780000|2020-12-03 11:26:20|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|2675.08|0
1606994790000|2020-12-03 11:26:30|2675.16|2675.16|2675.64|2675.64|2675.64|2675.64|2675.16|2675.16|0
1606994820000|2020-12-03 11:27:00|2675.65|2675.65|2675.63|2675.63|2675.65|2675.65|2675.63|2675.63|0
1606994830000|2020-12-03 11:27:10|2675.69|2675.69|2675.88|2675.88|2675.88|2675.88|2675.69|2675.69|0
1606994840000|2020-12-03 11:27:20|2675.76|2675.76|2675.78|2675.78|2675.78|2675.78|2675.74|2675.74|0
1606994850000|2020-12-03 11:27:30|2676.62|2676.62|2676.43|2676.43|2676.62|2676.62|2676.25|2676.25|0
1606994870000|2020-12-03 11:27:50|2676.41|2676.41|2676.3|2676.3|2676.41|2676.41|2676.3|2676.3|0
1606994890000|2020-12-03 11:28:10|2676.13|2676.13|2676.27|2676.27|2676.48|2676.48|2676.13|2676.13|0
1606994900000|2020-12-03 11:28:20|2675.6|2675.6|2675.37|2675.37|2675.6|2675.6|2675.37|2675.37|0
1606994910000|2020-12-03 11:28:30|2675.2|2675.2|2675.25|2675.25|2675.31|2675.31|2675.14|2675.14|0
1606994920000|2020-12-03 11:28:40|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|2675.2|0
1606994930000|2020-12-03 11:28:50|2675.14|2675.14|2675.08|2675.08|2675.14|2675.14|2675.08|2675.08|0
1606994940000|2020-12-03 11:29:00|2675.2|2675.2|2675.06|2675.06|2675.2|2675.2|2675.06|2675.06|0
1606994950000|2020-12-03 11:29:10|2675.04|2675.04|2674.97|2674.97|2675.08|2675.08|2674.97|2674.97|0
1606994960000|2020-12-03 11:29:20|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|0
1606994970000|2020-12-03 11:29:30|2675.05|2675.05|2675.01|2675.01|2675.05|2675.05|2675.01|2675.01|0
1606994980000|2020-12-03 11:29:40|2675.06|2675.06|2674.83|2674.83|2675.11|2675.11|2674.83|2674.83|0
1606994990000|2020-12-03 11:29:50|2674.72|2674.72|2674.55|2674.55|2674.72|2674.72|2674.55|2674.55|0
1606995000000|2020-12-03 11:30:00|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1606995010000|2020-12-03 11:30:10|2674.23|2674.23|2674.33|2674.33|2674.33|2674.33|2674.23|2674.23|0
1606995020000|2020-12-03 11:30:20|2674.66|2674.66|2674.78|2674.78|2674.78|2674.78|2674.66|2674.66|0
1606995030000|2020-12-03 11:30:30|2674.76|2674.76|2674.8|2674.8|2674.8|2674.8|2674.75|2674.75|0
1606995040000|2020-12-03 11:30:40|2674.79|2674.79|2674.98|2674.98|2674.98|2674.98|2674.79|2674.79|0
1606995060000|2020-12-03 11:31:00|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|2674.94|0
1606995070000|2020-12-03 11:31:10|2674.9|2674.9|2674.72|2674.72|2674.9|2674.9|2674.7|2674.7|0
1606995090000|2020-12-03 11:31:30|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|2674.66|0
1606995100000|2020-12-03 11:31:40|2674.53|2674.53|2674.55|2674.55|2674.55|2674.55|2674.49|2674.49|0
1606995110000|2020-12-03 11:31:50|2674.54|2674.54|2674.55|2674.55|2674.55|2674.55|2674.51|2674.51|0
1606995120000|2020-12-03 11:32:00|2674.51|2674.51|2674.64|2674.64|2674.68|2674.68|2674.34|2674.34|0
1606995130000|2020-12-03 11:32:10|2674.6|2674.6|2674.4|2674.4|2674.6|2674.6|2674.25|2674.25|0
1606995140000|2020-12-03 11:32:20|2674.52|2674.52|2674.63|2674.63|2674.63|2674.63|2674.52|2674.52|0
1606995150000|2020-12-03 11:32:30|2674.6|2674.6|2674.59|2674.59|2674.63|2674.63|2674.56|2674.56|0
1606995160000|2020-12-03 11:32:40|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|0
1606995170000|2020-12-03 11:32:50|2674.59|2674.59|2674.69|2674.69|2674.69|2674.69|2674.59|2674.59|0
1606995180000|2020-12-03 11:33:00|2674.52|2674.52|2674.48|2674.48|2674.52|2674.52|2674.48|2674.48|0
1606995190000|2020-12-03 11:33:10|2674.51|2674.51|2674.36|2674.36|2674.51|2674.51|2674.28|2674.28|0
1606995200000|2020-12-03 11:33:20|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|0
1606995210000|2020-12-03 11:33:30|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|2674.19|0
1606995220000|2020-12-03 11:33:40|2674.52|2674.52|2674.36|2674.36|2674.52|2674.52|2674.19|2674.19|0
1606995230000|2020-12-03 11:33:50|2674.32|2674.32|2674.04|2674.04|2674.32|2674.32|2674|2674|0
1606995240000|2020-12-03 11:34:00|2674.15|2674.15|2674.49|2674.49|2674.49|2674.49|2674.15|2674.15|0
1606995250000|2020-12-03 11:34:10|2674.44|2674.44|2674.66|2674.66|2674.66|2674.66|2674.44|2674.44|0
1606995260000|2020-12-03 11:34:20|2674.77|2674.77|2675.5|2675.5|2675.5|2675.5|2674.77|2674.77|0
1606995270000|2020-12-03 11:34:30|2675.44|2675.44|2675.16|2675.16|2675.44|2675.44|2675.16|2675.16|0
1606995280000|2020-12-03 11:34:40|2675.13|2675.13|2675.05|2675.05|2675.13|2675.13|2675.05|2675.05|0
1606995290000|2020-12-03 11:34:50|2675.22|2675.22|2675.22|2675.22|2675.22|2675.22|2675.22|2675.22|0
1606995300000|2020-12-03 11:35:00|2675.39|2675.39|2675.5|2675.5|2675.5|2675.5|2675.39|2675.39|0
1606995310000|2020-12-03 11:35:10|2675.39|2675.39|2675.35|2675.35|2675.39|2675.39|2675.35|2675.35|0
1606995320000|2020-12-03 11:35:20|2675.52|2675.52|2675.47|2675.47|2675.52|2675.52|2675.47|2675.47|0
1606995330000|2020-12-03 11:35:30|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|2675.42|0
1606995340000|2020-12-03 11:35:40|2675.65|2675.65|2675.76|2675.76|2675.82|2675.82|2675.65|2675.65|0
1606995360000|2020-12-03 11:36:00|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|2675.8|0
1606995370000|2020-12-03 11:36:10|2675.76|2675.76|2676.15|2676.15|2676.38|2676.38|2675.72|2675.72|0
1606995380000|2020-12-03 11:36:20|2676.24|2676.24|2676.15|2676.15|2676.32|2676.32|2676.15|2676.15|0
1606995390000|2020-12-03 11:36:30|2676.21|2676.21|2675.97|2675.97|2676.21|2676.21|2675.97|2675.97|0
1606995400000|2020-12-03 11:36:40|2675.98|2675.98|2675.67|2675.67|2675.98|2675.98|2675.67|2675.67|0
1606995410000|2020-12-03 11:36:50|2675.84|2675.84|2676.35|2676.35|2676.35|2676.35|2675.84|2675.84|0
1606995420000|2020-12-03 11:37:00|2676.33|2676.33|2676.24|2676.24|2676.33|2676.33|2676.24|2676.24|0
1606995430000|2020-12-03 11:37:10|2676.23|2676.23|2676.21|2676.21|2676.23|2676.23|2676.21|2676.21|0
1606995440000|2020-12-03 11:37:20|2676.38|2676.38|2676.38|2676.38|2676.38|2676.38|2676.32|2676.32|0
1606995450000|2020-12-03 11:37:30|2676.42|2676.42|2676.34|2676.34|2676.42|2676.42|2676.34|2676.34|0
1606995460000|2020-12-03 11:37:40|2676.3|2676.3|2675.2|2675.2|2676.3|2676.3|2675.2|2675.2|0
1606995470000|2020-12-03 11:37:50|2675.15|2675.15|2675.6|2675.6|2675.6|2675.6|2675.15|2675.15|0
1606995480000|2020-12-03 11:38:00|2676.05|2676.05|2676.11|2676.11|2676.11|2676.11|2676.05|2676.05|0
1606995490000|2020-12-03 11:38:10|2676.15|2676.15|2676.63|2676.63|2676.7|2676.7|2676.15|2676.15|0
1606995500000|2020-12-03 11:38:20|2676.8|2676.8|2676.35|2676.35|2676.8|2676.8|2676.35|2676.35|0
1606995510000|2020-12-03 11:38:30|2676.18|2676.18|2676.18|2676.18|2676.29|2676.29|2676.18|2676.18|0
1606995530000|2020-12-03 11:38:50|2676.16|2676.16|2676.14|2676.14|2676.16|2676.16|2676.08|2676.08|0
1606995550000|2020-12-03 11:39:10|2675.97|2675.97|2675.56|2675.56|2675.97|2675.97|2675.54|2675.54|0
1606995570000|2020-12-03 11:39:30|2675.52|2675.52|2675.36|2675.36|2675.54|2675.54|2675.12|2675.12|0
1606995590000|2020-12-03 11:39:50|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|2675.48|0
1606995600000|2020-12-03 11:40:00|2675.65|2675.65|2675.98|2675.98|2675.98|2675.98|2675.65|2675.65|0
1606995610000|2020-12-03 11:40:10|2676.07|2676.07|2676.4|2676.4|2676.4|2676.4|2676.07|2676.07|0
1606995620000|2020-12-03 11:40:20|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|0
1606995630000|2020-12-03 11:40:30|2676.68|2676.68|2676.74|2676.74|2676.74|2676.74|2676.68|2676.68|0
1606995650000|2020-12-03 11:40:50|2676.81|2676.81|2676.77|2676.77|2676.81|2676.81|2676.77|2676.77|0
1606995660000|2020-12-03 11:41:00|2677|2677|2677.28|2677.28|2677.28|2677.28|2677|2677|0
1606995670000|2020-12-03 11:41:10|2677.17|2677.17|2677.18|2677.18|2677.18|2677.18|2677.12|2677.12|0
1606995700000|2020-12-03 11:41:40|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|2677.13|0
1606995710000|2020-12-03 11:41:50|2676.96|2676.96|2677.01|2677.01|2677.01|2677.01|2676.84|2676.84|0
1606995720000|2020-12-03 11:42:00|2676.94|2676.94|2677.22|2677.22|2677.22|2677.22|2676.94|2676.94|0
1606995730000|2020-12-03 11:42:10|2677.39|2677.39|2677.55|2677.55|2677.55|2677.55|2677.39|2677.39|0
1606995750000|2020-12-03 11:42:30|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|2677.63|0
1606995760000|2020-12-03 11:42:40|2677.46|2677.46|2677.52|2677.52|2677.52|2677.52|2677.46|2677.46|0
1606995770000|2020-12-03 11:42:50|2677.69|2677.69|2677.77|2677.77|2677.77|2677.77|2677.69|2677.69|0
1606995780000|2020-12-03 11:43:00|2677.85|2677.85|2677.85|2677.85|2677.85|2677.85|2677.85|2677.85|0
1606995790000|2020-12-03 11:43:10|2677.77|2677.77|2677.54|2677.54|2677.77|2677.77|2677.54|2677.54|0
1606995800000|2020-12-03 11:43:20|2677.21|2677.21|2677.21|2677.21|2677.21|2677.21|2677.21|2677.21|0
1606995810000|2020-12-03 11:43:30|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|2677.17|0
1606995820000|2020-12-03 11:43:40|2677.5|2677.5|2677.47|2677.47|2677.5|2677.5|2677.47|2677.47|0
1606995830000|2020-12-03 11:43:50|2677.48|2677.48|2677.48|2677.48|2677.49|2677.49|2677.48|2677.48|0
1606995840000|2020-12-03 11:44:00|2677.53|2677.53|2677.61|2677.61|2677.61|2677.61|2677.53|2677.53|0
1606995850000|2020-12-03 11:44:10|2677.72|2677.72|2677.72|2677.72|2677.72|2677.72|2677.72|2677.72|0
1606995860000|2020-12-03 11:44:20|2677.84|2677.84|2677.89|2677.89|2677.89|2677.89|2677.84|2677.84|0
1606995870000|2020-12-03 11:44:30|2677.95|2677.95|2677.95|2677.95|2677.95|2677.95|2677.95|2677.95|0
1606995880000|2020-12-03 11:44:40|2678.12|2678.12|2678.35|2678.35|2678.35|2678.35|2678.12|2678.12|0
1606995890000|2020-12-03 11:44:50|2678.32|2678.32|2678.31|2678.31|2678.32|2678.32|2678.31|2678.31|0
1606995900000|2020-12-03 11:45:00|2678.34|2678.34|2678.32|2678.32|2678.38|2678.38|2678.32|2678.32|0
1606995910000|2020-12-03 11:45:10|2678.38|2678.38|2678.41|2678.41|2678.43|2678.43|2678.38|2678.38|0
1606995920000|2020-12-03 11:45:20|2678.53|2678.53|2678.8|2678.8|2679.01|2679.01|2678.53|2678.53|0
1606995930000|2020-12-03 11:45:30|2678.72|2678.72|2678.33|2678.33|2678.72|2678.72|2678.33|2678.33|0
1606995940000|2020-12-03 11:45:40|2678.36|2678.36|2678.83|2678.83|2678.83|2678.83|2678.36|2678.36|0
1606995950000|2020-12-03 11:45:50|2678.79|2678.79|2678.39|2678.39|2678.9|2678.9|2678.39|2678.39|0
1606995960000|2020-12-03 11:46:00|2678.37|2678.37|2677.87|2677.87|2678.37|2678.37|2677.87|2677.87|0
1606995970000|2020-12-03 11:46:10|2678.04|2678.04|2678.16|2678.16|2678.16|2678.16|2678.04|2678.04|0
1606995980000|2020-12-03 11:46:20|2678.39|2678.39|2678.12|2678.12|2678.39|2678.39|2678.12|2678.12|0
1606995990000|2020-12-03 11:46:30|2678.16|2678.16|2678.5|2678.5|2678.5|2678.5|2678.16|2678.16|0
1606996000000|2020-12-03 11:46:40|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|2678.45|0
1606996010000|2020-12-03 11:46:50|2678.56|2678.56|2678.84|2678.84|2678.84|2678.84|2678.56|2678.56|0
1606996030000|2020-12-03 11:47:10|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|2678.79|0
1606996040000|2020-12-03 11:47:20|2678.67|2678.67|2678.65|2678.65|2678.67|2678.67|2678.65|2678.65|0
1606996060000|2020-12-03 11:47:40|2678.64|2678.64|2678.69|2678.69|2678.69|2678.69|2678.64|2678.64|0
1606996070000|2020-12-03 11:47:50|2678.64|2678.64|2678.53|2678.53|2678.97|2678.97|2678.52|2678.52|0
1606996090000|2020-12-03 11:48:10|2678.36|2678.36|2678.25|2678.25|2678.36|2678.36|2678.25|2678.25|0
1606996100000|2020-12-03 11:48:20|2678.21|2678.21|2678.4|2678.4|2678.4|2678.4|2678.21|2678.21|0
1606996120000|2020-12-03 11:48:40|2678.51|2678.51|2678.45|2678.45|2678.51|2678.51|2678.45|2678.45|0
1606996130000|2020-12-03 11:48:50|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|2678.34|0
1606996140000|2020-12-03 11:49:00|2678.01|2678.01|2677.46|2677.46|2678.04|2678.04|2677.46|2677.46|0
1606996150000|2020-12-03 11:49:10|2677.42|2677.42|2676.65|2676.65|2677.43|2677.43|2676.65|2676.65|0
1606996160000|2020-12-03 11:49:20|2676.63|2676.63|2676.19|2676.19|2676.63|2676.63|2676.19|2676.19|0
1606996170000|2020-12-03 11:49:30|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|2676.36|0
1606996180000|2020-12-03 11:49:40|2676.28|2676.28|2676.25|2676.25|2676.28|2676.28|2676.25|2676.25|0
1606996190000|2020-12-03 11:49:50|2675.91|2675.91|2675.91|2675.91|2675.91|2675.91|2675.91|2675.91|0
1606996200000|2020-12-03 11:50:00|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|2675.88|0
1606996210000|2020-12-03 11:50:10|2675.71|2675.71|2675.71|2675.71|2675.82|2675.82|2675.71|2675.71|0
1606996220000|2020-12-03 11:50:20|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|2675.55|0
1606996230000|2020-12-03 11:50:30|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|2675.57|0
1606996240000|2020-12-03 11:50:40|2675.74|2675.74|2675.38|2675.38|2675.88|2675.88|2675.38|2675.38|0
1606996250000|2020-12-03 11:50:50|2675.44|2675.44|2675.88|2675.88|2675.88|2675.88|2675.44|2675.44|0
1606996260000|2020-12-03 11:51:00|2675.87|2675.87|2675.71|2675.71|2675.87|2675.87|2675.71|2675.71|0
1606996270000|2020-12-03 11:51:10|2675.73|2675.73|2675.34|2675.34|2675.73|2675.73|2675.34|2675.34|0
1606996280000|2020-12-03 11:51:20|2675.4|2675.4|2675.63|2675.63|2675.63|2675.63|2675.4|2675.4|0
1606996290000|2020-12-03 11:51:30|2675.74|2675.74|2675.67|2675.67|2675.74|2675.74|2675.55|2675.55|0
1606996300000|2020-12-03 11:51:40|2675.66|2675.66|2674.83|2674.83|2675.66|2675.66|2674.83|2674.83|0
1606996310000|2020-12-03 11:51:50|2674.88|2674.88|2674.88|2674.88|2674.89|2674.89|2674.88|2674.88|0
1606996320000|2020-12-03 11:52:00|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|2675.17|0
1606996330000|2020-12-03 11:52:10|2675.19|2675.19|2675.07|2675.07|2675.19|2675.19|2675.07|2675.07|0
1606996340000|2020-12-03 11:52:20|2674.91|2674.91|2675.03|2675.03|2675.03|2675.03|2674.91|2674.91|0
1606996350000|2020-12-03 11:52:30|2675.2|2675.2|2675.24|2675.24|2675.24|2675.24|2675.2|2675.2|0
1606996360000|2020-12-03 11:52:40|2675.4|2675.4|2675.4|2675.4|2675.4|2675.4|2675.4|2675.4|0
1606996370000|2020-12-03 11:52:50|2675.24|2675.24|2675.01|2675.01|2675.24|2675.24|2675.01|2675.01|0
1606996380000|2020-12-03 11:53:00|2674.88|2674.88|2674.34|2674.34|2674.88|2674.88|2674.34|2674.34|0
1606996390000|2020-12-03 11:53:10|2674.4|2674.4|2674.32|2674.32|2674.4|2674.4|2674.32|2674.32|0
1606996410000|2020-12-03 11:53:30|2674.07|2674.07|2674.07|2674.07|2674.07|2674.07|2673.57|2673.57|0
1606996420000|2020-12-03 11:53:40|2673.84|2673.84|2673.79|2673.79|2673.84|2673.84|2673.78|2673.78|0
1606996440000|2020-12-03 11:54:00|2673.96|2673.96|2674.27|2674.27|2674.27|2674.27|2673.92|2673.92|0
1606996450000|2020-12-03 11:54:10|2674.28|2674.28|2673.84|2673.84|2674.3|2674.3|2673.84|2673.84|0
1606996460000|2020-12-03 11:54:20|2673.83|2673.83|2673.79|2673.79|2673.83|2673.83|2673.62|2673.62|0
1606996470000|2020-12-03 11:54:30|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|2673.95|0
1606996480000|2020-12-03 11:54:40|2674.03|2674.03|2674.19|2674.19|2674.19|2674.19|2674.03|2674.03|0
1606996490000|2020-12-03 11:54:50|2674.15|2674.15|2674.28|2674.28|2674.28|2674.28|2674.15|2674.15|0
1606996500000|2020-12-03 11:55:00|2674.39|2674.39|2674.57|2674.57|2674.74|2674.74|2674.39|2674.39|0
1606996510000|2020-12-03 11:55:10|2674.52|2674.52|2674.42|2674.42|2674.65|2674.65|2674.42|2674.42|0
1606996520000|2020-12-03 11:55:20|2674.07|2674.07|2673.58|2673.58|2674.07|2674.07|2673.58|2673.58|0
1606996530000|2020-12-03 11:55:30|2673.53|2673.53|2673.09|2673.09|2673.53|2673.53|2673.09|2673.09|0
1606996540000|2020-12-03 11:55:40|2673.1|2673.1|2672.84|2672.84|2673.1|2673.1|2672.84|2672.84|0
1606996550000|2020-12-03 11:55:50|2672.54|2672.54|2672.66|2672.66|2672.66|2672.66|2672.37|2672.37|0
1606996560000|2020-12-03 11:56:00|2672.62|2672.62|2672.74|2672.74|2672.85|2672.85|2672.62|2672.62|0
1606996570000|2020-12-03 11:56:10|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|2672.77|0
1606996580000|2020-12-03 11:56:20|2672.94|2672.94|2673.05|2673.05|2673.05|2673.05|2672.94|2672.94|0
1606996590000|2020-12-03 11:56:30|2673.34|2673.34|2673.54|2673.54|2673.56|2673.56|2673.34|2673.34|0
1606996600000|2020-12-03 11:56:40|2673.53|2673.53|2673.61|2673.61|2673.65|2673.65|2673.49|2673.49|0
1606996620000|2020-12-03 11:57:00|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|2673.59|0
1606996630000|2020-12-03 11:57:10|2673.66|2673.66|2673.64|2673.64|2673.66|2673.66|2673.64|2673.64|0
1606996640000|2020-12-03 11:57:20|2673.52|2673.52|2674.5|2674.5|2674.5|2674.5|2673.52|2673.52|0
1606996650000|2020-12-03 11:57:30|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|2674.78|0
1606996660000|2020-12-03 11:57:40|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|2674.67|0
1606996670000|2020-12-03 11:57:50|2675|2675|2675.23|2675.23|2675.23|2675.23|2675|2675|0
1606996680000|2020-12-03 11:58:00|2675.22|2675.22|2675.16|2675.16|2675.22|2675.22|2675.16|2675.16|0
1606996690000|2020-12-03 11:58:10|2675.49|2675.49|2675.65|2675.65|2675.65|2675.65|2675.49|2675.49|0
1606996700000|2020-12-03 11:58:20|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|2675.54|0
1606996720000|2020-12-03 11:58:40|2675.42|2675.42|2675.44|2675.44|2675.44|2675.44|2675.42|2675.42|0
1606996730000|2020-12-03 11:58:50|2675.77|2675.77|2675.9|2675.9|2675.9|2675.9|2675.77|2675.77|0
1606996740000|2020-12-03 11:59:00|2675.68|2675.68|2675.47|2675.47|2675.68|2675.68|2675.19|2675.19|0
1606996750000|2020-12-03 11:59:10|2675.43|2675.43|2675.09|2675.09|2675.43|2675.43|2675.09|2675.09|0
1606996760000|2020-12-03 11:59:20|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|2675.13|0
1606996770000|2020-12-03 11:59:30|2675.19|2675.19|2675.36|2675.36|2675.36|2675.36|2675.19|2675.19|0
1606996780000|2020-12-03 11:59:40|2675.4|2675.4|2675.45|2675.45|2675.45|2675.45|2675.4|2675.4|0
1606996790000|2020-12-03 11:59:50|2675.13|2675.13|2675.32|2675.32|2675.32|2675.32|2675.08|2675.08|0
1606996800000|2020-12-03 12:00:00|2675.43|2675.43|2676.42|2676.42|2676.42|2676.42|2675.43|2675.43|0
1606996810000|2020-12-03 12:00:10|2676.45|2676.45|2676.5|2676.5|2676.5|2676.5|2676.22|2676.22|0
1606996820000|2020-12-03 12:00:20|2676.56|2676.56|2676.61|2676.61|2676.61|2676.61|2676.56|2676.56|0
1606996830000|2020-12-03 12:00:30|2676.67|2676.67|2676.75|2676.75|2676.84|2676.84|2676.67|2676.67|0
1606996840000|2020-12-03 12:00:40|2676.59|2676.59|2676.53|2676.53|2676.59|2676.59|2676.53|2676.53|0
1606996850000|2020-12-03 12:00:50|2676.49|2676.49|2676.41|2676.41|2676.49|2676.49|2676.41|2676.41|0
1606996860000|2020-12-03 12:01:00|2676.52|2676.52|2676.6|2676.6|2676.64|2676.64|2676.52|2676.52|0
1606996870000|2020-12-03 12:01:10|2676.62|2676.62|2677.62|2677.62|2677.62|2677.62|2676.62|2676.62|0
1606996880000|2020-12-03 12:01:20|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|2677.66|0
1606996890000|2020-12-03 12:01:30|2677.65|2677.65|2677.65|2677.65|2677.71|2677.71|2677.65|2677.65|0
1606996900000|2020-12-03 12:01:40|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|2677.57|0
1606996920000|2020-12-03 12:02:00|2677.4|2677.4|2677.44|2677.44|2677.44|2677.44|2677.4|2677.4|0
1606996930000|2020-12-03 12:02:10|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|2677.5|0
1606996940000|2020-12-03 12:02:20|2677.54|2677.54|2677.41|2677.41|2677.58|2677.58|2677.41|2677.41|0
1606996950000|2020-12-03 12:02:30|2677.25|2677.25|2676.91|2676.91|2677.25|2677.25|2676.88|2676.88|0
1606996960000|2020-12-03 12:02:40|2676.86|2676.86|2676.21|2676.21|2676.86|2676.86|2676.21|2676.21|0
1606996970000|2020-12-03 12:02:50|2676.1|2676.1|2676.1|2676.1|2676.1|2676.1|2676.1|2676.1|0
1606996990000|2020-12-03 12:03:10|2676.01|2676.01|2675.62|2675.62|2676.01|2676.01|2675.62|2675.62|0
1606997000000|2020-12-03 12:03:20|2675.46|2675.46|2675.57|2675.57|2675.63|2675.63|2675.46|2675.46|0
1606997010000|2020-12-03 12:03:30|2675.74|2675.74|2675.57|2675.57|2675.74|2675.74|2675.57|2675.57|0
1606997020000|2020-12-03 12:03:40|2675.69|2675.69|2675.95|2675.95|2675.95|2675.95|2675.69|2675.69|0
1606997030000|2020-12-03 12:03:50|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|2675.61|0
1606997040000|2020-12-03 12:04:00|2675.5|2675.5|2675.26|2675.26|2675.5|2675.5|2675.26|2675.26|0
1606997050000|2020-12-03 12:04:10|2675.35|2675.35|2675.66|2675.66|2675.66|2675.66|2675.24|2675.24|0
1606997060000|2020-12-03 12:04:20|2675.32|2675.32|2675.83|2675.83|2675.83|2675.83|2675.2|2675.2|0
1606997070000|2020-12-03 12:04:30|2676|2676|2676|2676|2676|2676|2676|2676|0
1606997100000|2020-12-03 12:05:00|2675.94|2675.94|2676|2676|2676.17|2676.17|2675.94|2675.94|0
1606997110000|2020-12-03 12:05:10|2675.94|2675.94|2676.27|2676.27|2676.27|2676.27|2675.94|2675.94|0
1606997120000|2020-12-03 12:05:20|2676.19|2676.19|2676.21|2676.21|2676.25|2676.25|2676.02|2676.02|0
1606997140000|2020-12-03 12:05:40|2676.04|2676.04|2675.99|2675.99|2676.04|2676.04|2675.99|2675.99|0
1606997150000|2020-12-03 12:05:50|2676.15|2676.15|2676.14|2676.14|2676.15|2676.15|2676.13|2676.13|0
1606997160000|2020-12-03 12:06:00|2676.25|2676.25|2676.44|2676.44|2676.44|2676.44|2676.25|2676.25|0
1606997170000|2020-12-03 12:06:10|2676.53|2676.53|2677.31|2677.31|2677.31|2677.31|2676.53|2676.53|0
1606997180000|2020-12-03 12:06:20|2677.2|2677.2|2677.28|2677.28|2677.28|2677.28|2677.2|2677.2|0
1606997190000|2020-12-03 12:06:30|2677.11|2677.11|2676.94|2676.94|2677.11|2677.11|2676.94|2676.94|0
1606997200000|2020-12-03 12:06:40|2676.85|2676.85|2676.87|2676.87|2676.87|2676.87|2676.85|2676.85|0
1606997210000|2020-12-03 12:06:50|2676.7|2676.7|2676.51|2676.51|2676.7|2676.7|2676.51|2676.51|0
1606997220000|2020-12-03 12:07:00|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|2676.34|0
1606997230000|2020-12-03 12:07:10|2676.18|2676.18|2676.23|2676.23|2676.23|2676.23|2676.18|2676.18|0
1606997240000|2020-12-03 12:07:20|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|0
1606997250000|2020-12-03 12:07:30|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|2676.73|0
1606997260000|2020-12-03 12:07:40|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|2676.57|0
1606997270000|2020-12-03 12:07:50|2676.61|2676.61|2676.51|2676.51|2676.63|2676.63|2676.51|2676.51|0
1606997280000|2020-12-03 12:08:00|2676.53|2676.53|2676.57|2676.57|2676.62|2676.62|2676.47|2676.47|0
1606997300000|2020-12-03 12:08:20|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|2676.58|0
1606997310000|2020-12-03 12:08:30|2676.24|2676.24|2676|2676|2676.24|2676.24|2675.85|2675.85|0
1606997320000|2020-12-03 12:08:40|2675.83|2675.83|2675.73|2675.73|2675.83|2675.83|2675.73|2675.73|0
1606997330000|2020-12-03 12:08:50|2675.39|2675.39|2675.01|2675.01|2675.39|2675.39|2675.01|2675.01|0
1606997350000|2020-12-03 12:09:10|2674.95|2674.95|2674.62|2674.62|2674.95|2674.95|2674.62|2674.62|0
1606997360000|2020-12-03 12:09:20|2674.58|2674.58|2674.62|2674.62|2674.62|2674.62|2674.58|2674.58|0
1606997370000|2020-12-03 12:09:30|2674.58|2674.58|2674.49|2674.49|2674.58|2674.58|2674.49|2674.49|0
1606997380000|2020-12-03 12:09:40|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|0
1606997390000|2020-12-03 12:09:50|2674.55|2674.55|2674.6|2674.6|2674.6|2674.6|2674.43|2674.43|0
1606997400000|2020-12-03 12:10:00|2674.66|2674.66|2674.27|2674.27|2674.66|2674.66|2674.27|2674.27|0
1606997410000|2020-12-03 12:10:10|2674.16|2674.16|2673.99|2673.99|2674.16|2674.16|2673.99|2673.99|0
1606997420000|2020-12-03 12:10:20|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|2673.96|0
1606997430000|2020-12-03 12:10:30|2673.93|2673.93|2673.77|2673.77|2673.93|2673.93|2673.77|2673.77|0
1606997450000|2020-12-03 12:10:50|2673.71|2673.71|2673.71|2673.71|2673.71|2673.71|2673.71|2673.71|0
1606997460000|2020-12-03 12:11:00|2674.04|2674.04|2674.33|2674.33|2674.39|2674.39|2674.04|2674.04|0
1606997470000|2020-12-03 12:11:10|2674.5|2674.5|2674.61|2674.61|2674.61|2674.61|2674.5|2674.5|0
1606997480000|2020-12-03 12:11:20|2674.65|2674.65|2674.97|2674.97|2675.14|2675.14|2674.57|2674.57|0
1606997490000|2020-12-03 12:11:30|2675|2675|2675|2675|2675|2675|2675|2675|0
1606997500000|2020-12-03 12:11:40|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|0
1606997510000|2020-12-03 12:11:50|2675|2675|2674.66|2674.66|2675.17|2675.17|2674.66|2674.66|0
1606997520000|2020-12-03 12:12:00|2674.64|2674.64|2674.14|2674.14|2674.64|2674.64|2674.14|2674.14|0
1606997530000|2020-12-03 12:12:10|2674.18|2674.18|2674.39|2674.39|2674.39|2674.39|2674.06|2674.06|0
1606997550000|2020-12-03 12:12:30|2674.45|2674.45|2674.46|2674.46|2674.46|2674.46|2674.45|2674.45|0
1606997560000|2020-12-03 12:12:40|2674.52|2674.52|2674.77|2674.77|2674.77|2674.77|2674.52|2674.52|0
1606997570000|2020-12-03 12:12:50|2674.61|2674.61|2674.77|2674.77|2675.11|2675.11|2674.61|2674.61|0
1606997580000|2020-12-03 12:13:00|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|2674.61|0
1606997590000|2020-12-03 12:13:10|2674.34|2674.34|2674.01|2674.01|2674.34|2674.34|2674.01|2674.01|0
1606997600000|2020-12-03 12:13:20|2673.89|2673.89|2674.24|2674.24|2674.24|2674.24|2673.89|2673.89|0
1606997610000|2020-12-03 12:13:30|2674.29|2674.29|2674.41|2674.41|2674.41|2674.41|2674.22|2674.22|0
1606997620000|2020-12-03 12:13:40|2674.46|2674.46|2674.43|2674.43|2674.46|2674.46|2674.43|2674.43|0
1606997640000|2020-12-03 12:14:00|2674.45|2674.45|2674.04|2674.04|2674.45|2674.45|2673.83|2673.83|0
1606997660000|2020-12-03 12:14:20|2673.71|2673.71|2673.81|2673.81|2673.86|2673.86|2673.7|2673.7|0
1606997690000|2020-12-03 12:14:50|2673.64|2673.64|2673.54|2673.54|2673.64|2673.64|2673.54|2673.54|0
1606997700000|2020-12-03 12:15:00|2673.47|2673.47|2673.41|2673.41|2673.47|2673.47|2673.2|2673.2|0
1606997710000|2020-12-03 12:15:10|2673.37|2673.37|2672.96|2672.96|2673.37|2673.37|2672.94|2672.94|0
1606997720000|2020-12-03 12:15:20|2672.83|2672.83|2672.84|2672.84|2672.84|2672.84|2672.79|2672.79|0
1606997730000|2020-12-03 12:15:30|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|2672.92|0
1606997740000|2020-12-03 12:15:40|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|2672.98|0
1606997750000|2020-12-03 12:15:50|2672.97|2672.97|2673.31|2673.31|2673.31|2673.31|2672.95|2672.95|0
1606997760000|2020-12-03 12:16:00|2673.27|2673.27|2672.71|2672.71|2673.27|2673.27|2672.66|2672.66|0
1606997770000|2020-12-03 12:16:10|2672.62|2672.62|2672.29|2672.29|2672.62|2672.62|2672.29|2672.29|0
1606997780000|2020-12-03 12:16:20|2672.35|2672.35|2672.25|2672.25|2672.35|2672.35|2672.25|2672.25|0
1606997790000|2020-12-03 12:16:30|2672.2|2672.2|2672.25|2672.25|2672.25|2672.25|2672.2|2672.2|0
1606997800000|2020-12-03 12:16:40|2672.07|2672.07|2672.01|2672.01|2672.07|2672.07|2671.84|2671.84|0
1606997810000|2020-12-03 12:16:50|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|0
1606997820000|2020-12-03 12:17:00|2672.23|2672.23|2671.4|2671.4|2672.23|2672.23|2671.4|2671.4|0
1606997830000|2020-12-03 12:17:10|2671.32|2671.32|2670.69|2670.69|2671.32|2671.32|2670.69|2670.69|0
1606997850000|2020-12-03 12:17:30|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|2670.77|0
1606997870000|2020-12-03 12:17:50|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|2670.83|0
1606997880000|2020-12-03 12:18:00|2670.92|2670.92|2670.59|2670.59|2670.92|2670.92|2670.59|2670.59|0
1606997900000|2020-12-03 12:18:20|2670.42|2670.42|2670.23|2670.23|2670.42|2670.42|2670.23|2670.23|0
1606997910000|2020-12-03 12:18:30|2670.27|2670.27|2670.34|2670.34|2670.34|2670.34|2670.27|2670.27|0
1606997920000|2020-12-03 12:18:40|2670.36|2670.36|2670.47|2670.47|2670.47|2670.47|2670.36|2670.36|0
1606997930000|2020-12-03 12:18:50|2670.43|2670.43|2670.18|2670.18|2670.43|2670.43|2670.18|2670.18|0
1606997940000|2020-12-03 12:19:00|2670.14|2670.14|2669.38|2669.38|2670.27|2670.27|2669.21|2669.21|0
1606997950000|2020-12-03 12:19:10|2669.54|2669.54|2669.43|2669.43|2669.54|2669.54|2669.43|2669.43|0
1606997960000|2020-12-03 12:19:20|2669.42|2669.42|2669.7|2669.7|2669.7|2669.7|2669.42|2669.42|0
1606997970000|2020-12-03 12:19:30|2669.81|2669.81|2669.78|2669.78|2669.96|2669.96|2669.78|2669.78|0
1606997980000|2020-12-03 12:19:40|2669.89|2669.89|2669.95|2669.95|2669.95|2669.95|2669.89|2669.89|0
1606998000000|2020-12-03 12:20:00|2669.78|2669.78|2669.33|2669.33|2669.78|2669.78|2669.33|2669.33|0
1606998010000|2020-12-03 12:20:10|2669.28|2669.28|2669.11|2669.11|2669.28|2669.28|2669.11|2669.11|0
1606998020000|2020-12-03 12:20:20|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|2669.17|0
1606998030000|2020-12-03 12:20:30|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|2668.83|0
1606998040000|2020-12-03 12:20:40|2668.89|2668.89|2668.34|2668.34|2668.89|2668.89|2668.34|2668.34|0
1606998050000|2020-12-03 12:20:50|2668.17|2668.17|2668.19|2668.19|2668.23|2668.23|2668.17|2668.17|0
1606998060000|2020-12-03 12:21:00|2667.86|2667.86|2667.8|2667.8|2667.86|2667.86|2667.8|2667.8|0
1606998070000|2020-12-03 12:21:10|2668.3|2668.3|2668.66|2668.66|2668.66|2668.66|2668.1|2668.1|0
1606998080000|2020-12-03 12:21:20|2668.49|2668.49|2668.83|2668.83|2668.83|2668.83|2668.49|2668.49|0
1606998090000|2020-12-03 12:21:30|2668.94|2668.94|2668.93|2668.93|2669.1|2669.1|2668.77|2668.77|0
1606998100000|2020-12-03 12:21:40|2668.86|2668.86|2669.28|2669.28|2669.28|2669.28|2668.86|2668.86|0
1606998110000|2020-12-03 12:21:50|2669.22|2669.22|2669.56|2669.56|2669.56|2669.56|2669.22|2669.22|0
1606998130000|2020-12-03 12:22:10|2669.52|2669.52|2669.69|2669.69|2669.69|2669.69|2669.46|2669.46|0
1606998140000|2020-12-03 12:22:20|2669.63|2669.63|2669.47|2669.47|2669.65|2669.65|2669.47|2669.47|0
1606998150000|2020-12-03 12:22:30|2669.42|2669.42|2669.18|2669.18|2669.42|2669.42|2669.09|2669.09|0
1606998170000|2020-12-03 12:22:50|2669.17|2669.17|2669.09|2669.09|2669.17|2669.17|2669.09|2669.09|0
1606998180000|2020-12-03 12:23:00|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|2668.93|0
1606998190000|2020-12-03 12:23:10|2668.89|2668.89|2671.05|2671.05|2671.05|2671.05|2668.89|2668.89|0
1606998200000|2020-12-03 12:23:20|2671.11|2671.11|2671.39|2671.39|2671.39|2671.39|2671.11|2671.11|0
1606998210000|2020-12-03 12:23:30|2671.36|2671.36|2671.19|2671.19|2671.36|2671.36|2671.19|2671.19|0
1606998220000|2020-12-03 12:23:40|2670.86|2670.86|2670.72|2670.72|2670.95|2670.95|2670.72|2670.72|0
1606998230000|2020-12-03 12:23:50|2670.65|2670.65|2670.6|2670.6|2670.65|2670.65|2670.48|2670.48|0
1606998240000|2020-12-03 12:24:00|2670.65|2670.65|2670.7|2670.7|2670.7|2670.7|2670.54|2670.54|0
1606998250000|2020-12-03 12:24:10|2670.82|2670.82|2670.71|2670.71|2670.82|2670.82|2670.71|2670.71|0
1606998260000|2020-12-03 12:24:20|2670.37|2670.37|2670.06|2670.06|2670.37|2670.37|2670.06|2670.06|0
1606998270000|2020-12-03 12:24:30|2669.66|2669.66|2668.94|2668.94|2669.66|2669.66|2668.94|2668.94|0
1606998280000|2020-12-03 12:24:40|2669.28|2669.28|2669.37|2669.37|2669.39|2669.39|2669.28|2669.28|0
1606998290000|2020-12-03 12:24:50|2669.4|2669.4|2669.51|2669.51|2669.51|2669.51|2669.4|2669.4|0
1606998300000|2020-12-03 12:25:00|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|2669.85|0
1606998310000|2020-12-03 12:25:10|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|2670.02|0
1606998320000|2020-12-03 12:25:20|2670|2670|2670.22|2670.22|2670.22|2670.22|2670|2670|0
1606998330000|2020-12-03 12:25:30|2670.39|2670.39|2670.45|2670.45|2670.45|2670.45|2670.39|2670.39|0
1606998350000|2020-12-03 12:25:50|2670.5|2670.5|2670.5|2670.5|2670.5|2670.5|2670.5|2670.5|0
1606998360000|2020-12-03 12:26:00|2670.56|2670.56|2670.5|2670.5|2670.56|2670.56|2670.5|2670.5|0
1606998370000|2020-12-03 12:26:10|2670.51|2670.51|2670.69|2670.69|2670.69|2670.69|2670.51|2670.51|0
1606998380000|2020-12-03 12:26:20|2670.85|2670.85|2670.96|2670.96|2670.96|2670.96|2670.62|2670.62|0
1606998390000|2020-12-03 12:26:30|2670.84|2670.84|2670.98|2670.98|2671.04|2671.04|2670.84|2670.84|0
1606998400000|2020-12-03 12:26:40|2671.02|2671.02|2671.08|2671.08|2671.08|2671.08|2671|2671|0
1606998410000|2020-12-03 12:26:50|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|2671.02|0
1606998420000|2020-12-03 12:27:00|2671.13|2671.13|2671.17|2671.17|2671.17|2671.17|2671.13|2671.13|0
1606998430000|2020-12-03 12:27:10|2671.16|2671.16|2671.47|2671.47|2671.47|2671.47|2671.16|2671.16|0
1606998440000|2020-12-03 12:27:20|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|2671.48|0
1606998450000|2020-12-03 12:27:30|2671.43|2671.43|2671.54|2671.54|2671.77|2671.77|2671.43|2671.43|0
1606998460000|2020-12-03 12:27:40|2671.72|2671.72|2671.6|2671.6|2671.72|2671.72|2671.6|2671.6|0
1606998490000|2020-12-03 12:28:10|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|2671.77|0
1606998500000|2020-12-03 12:28:20|2671.72|2671.72|2671.56|2671.56|2672.18|2672.18|2671.56|2671.56|0
1606998510000|2020-12-03 12:28:30|2671.73|2671.73|2671.9|2671.9|2671.9|2671.9|2671.73|2671.73|0
1606998530000|2020-12-03 12:28:50|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|2672.01|0
1606998550000|2020-12-03 12:29:10|2671.95|2671.95|2671.96|2671.96|2671.96|2671.96|2671.9|2671.9|0
1606998560000|2020-12-03 12:29:20|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|2672.13|0
1606998570000|2020-12-03 12:29:30|2672.3|2672.3|2672.99|2672.99|2672.99|2672.99|2672.3|2672.3|0
1606998580000|2020-12-03 12:29:40|2673.07|2673.07|2673.15|2673.15|2673.15|2673.15|2673.07|2673.07|0
1606998590000|2020-12-03 12:29:50|2673.32|2673.32|2673.15|2673.15|2673.32|2673.32|2673.15|2673.15|0
1606998600000|2020-12-03 12:30:00|2673.09|2673.09|2672.65|2672.65|2673.09|2673.09|2672.65|2672.65|0
1606998610000|2020-12-03 12:30:10|2672.98|2672.98|2673.01|2673.01|2673.01|2673.01|2672.98|2672.98|0
1606998620000|2020-12-03 12:30:20|2672.85|2672.85|2672.85|2672.85|2672.85|2672.85|2672.81|2672.81|0
1606998630000|2020-12-03 12:30:30|2672.97|2672.97|2672.98|2672.98|2673.02|2673.02|2672.97|2672.97|0
1606998640000|2020-12-03 12:30:40|2672.87|2672.87|2671.89|2671.89|2672.87|2672.87|2671.89|2671.89|0
1606998650000|2020-12-03 12:30:50|2671.83|2671.83|2671.78|2671.78|2671.84|2671.84|2671.78|2671.78|0
1606998660000|2020-12-03 12:31:00|2671.72|2671.72|2671.61|2671.61|2671.72|2671.72|2671.44|2671.44|0
1606998680000|2020-12-03 12:31:20|2671.77|2671.77|2671.78|2671.78|2671.78|2671.78|2671.77|2671.77|0
1606998690000|2020-12-03 12:31:30|2671.76|2671.76|2671.77|2671.77|2671.77|2671.77|2671.76|2671.76|0
1606998700000|2020-12-03 12:31:40|2671.82|2671.82|2672.21|2672.21|2672.21|2672.21|2671.82|2671.82|0
1606998720000|2020-12-03 12:32:00|2672.3|2672.3|2672.92|2672.92|2672.92|2672.92|2672.29|2672.29|0
1606998730000|2020-12-03 12:32:10|2672.93|2672.93|2672.92|2672.92|2672.94|2672.94|2672.92|2672.92|0
1606998740000|2020-12-03 12:32:20|2673.92|2673.92|2673.92|2673.92|2673.92|2673.92|2673.92|2673.92|0
1606998750000|2020-12-03 12:32:30|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|2673.94|0
1606998760000|2020-12-03 12:32:40|2673.93|2673.93|2673.97|2673.97|2673.97|2673.97|2673.93|2673.93|0
1606998770000|2020-12-03 12:32:50|2674.14|2674.14|2674.02|2674.02|2674.14|2674.14|2674.02|2674.02|0
1606998780000|2020-12-03 12:33:00|2673.97|2673.97|2674.46|2674.46|2674.63|2674.63|2673.96|2673.96|0
1606998790000|2020-12-03 12:33:10|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1606998800000|2020-12-03 12:33:20|2674.63|2674.63|2674.8|2674.8|2674.8|2674.8|2674.63|2674.63|0
1606998810000|2020-12-03 12:33:30|2674.63|2674.63|2674.8|2674.8|2674.8|2674.8|2674.63|2674.63|0
1606998820000|2020-12-03 12:33:40|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|2674.91|0
1606998830000|2020-12-03 12:33:50|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|2675.12|0
1606998840000|2020-12-03 12:34:00|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|2674.79|0
1606998850000|2020-12-03 12:34:10|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|2674.73|0
1606998870000|2020-12-03 12:34:30|2674.56|2674.56|2674.56|2674.56|2674.56|2674.56|2674.56|2674.56|0
1606998880000|2020-12-03 12:34:40|2674.19|2674.19|2674.35|2674.35|2674.41|2674.41|2674.08|2674.08|0
1606998890000|2020-12-03 12:34:50|2674.27|2674.27|2674.27|2674.27|2674.27|2674.27|2674.27|2674.27|0
1606998920000|2020-12-03 12:35:20|2674.18|2674.18|2673.68|2673.68|2674.18|2674.18|2673.68|2673.68|0
1606998930000|2020-12-03 12:35:30|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|2673.56|0
1606998940000|2020-12-03 12:35:40|2673.55|2673.55|2673.56|2673.56|2673.56|2673.56|2673.55|2673.55|0
1606998960000|2020-12-03 12:36:00|2673.57|2673.57|2673.62|2673.62|2673.62|2673.62|2673.57|2673.57|0
1606998970000|2020-12-03 12:36:10|2673.45|2673.45|2673.44|2673.44|2673.45|2673.45|2673.44|2673.44|0
1606998990000|2020-12-03 12:36:30|2673.36|2673.36|2673.52|2673.52|2673.52|2673.52|2673.36|2673.36|0
1606999000000|2020-12-03 12:36:40|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|2673.85|0
1606999010000|2020-12-03 12:36:50|2673.58|2673.58|2673.25|2673.25|2673.58|2673.58|2673.25|2673.25|0
1606999020000|2020-12-03 12:37:00|2673.21|2673.21|2673.05|2673.05|2673.22|2673.22|2673.05|2673.05|0
1606999030000|2020-12-03 12:37:10|2672.89|2672.89|2672.84|2672.84|2672.9|2672.9|2672.84|2672.84|0
1606999040000|2020-12-03 12:37:20|2672.81|2672.81|2672.48|2672.48|2672.81|2672.81|2672.48|2672.48|0
1606999060000|2020-12-03 12:37:40|2672.15|2672.15|2671.82|2671.82|2672.15|2672.15|2671.82|2671.82|0
1606999080000|2020-12-03 12:38:00|2671.86|2671.86|2671.86|2671.86|2671.86|2671.86|2671.86|2671.86|0
1606999090000|2020-12-03 12:38:10|2672.02|2672.02|2672.98|2672.98|2672.98|2672.98|2672.02|2672.02|0
1606999100000|2020-12-03 12:38:20|2673.14|2673.14|2673.02|2673.02|2673.2|2673.2|2673.02|2673.02|0
1606999120000|2020-12-03 12:38:40|2673.03|2673.03|2672.79|2672.79|2673.03|2673.03|2672.75|2672.75|0
1606999130000|2020-12-03 12:38:50|2672.75|2672.75|2672.26|2672.26|2672.75|2672.75|2672.26|2672.26|0
1606999140000|2020-12-03 12:39:00|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|2672.17|0
1606999150000|2020-12-03 12:39:10|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|0
1606999160000|2020-12-03 12:39:20|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|2672.18|0
1606999170000|2020-12-03 12:39:30|2672.07|2672.07|2672.07|2672.07|2672.07|2672.07|2672.07|2672.07|0
1606999190000|2020-12-03 12:39:50|2671.9|2671.9|2671.84|2671.84|2671.9|2671.9|2671.84|2671.84|0
1606999200000|2020-12-03 12:40:00|2672.01|2672.01|2672.22|2672.22|2672.22|2672.22|2672.01|2672.01|0
1606999210000|2020-12-03 12:40:10|2672.05|2672.05|2671.89|2671.89|2672.05|2672.05|2671.89|2671.89|0
1606999220000|2020-12-03 12:40:20|2672.12|2672.12|2671.39|2671.39|2672.12|2672.12|2671.39|2671.39|0
1606999240000|2020-12-03 12:40:40|2671.28|2671.28|2672|2672|2672|2672|2671.28|2671.28|0
1606999270000|2020-12-03 12:41:10|2671.89|2671.89|2671.66|2671.66|2671.89|2671.89|2671.66|2671.66|0
1606999280000|2020-12-03 12:41:20|2671.33|2671.33|2671.66|2671.66|2671.66|2671.66|2671.26|2671.26|0
1606999290000|2020-12-03 12:41:30|2671.6|2671.6|2671.6|2671.6|2671.6|2671.6|2671.6|2671.6|0
1606999310000|2020-12-03 12:41:50|2671.63|2671.63|2671.02|2671.02|2671.63|2671.63|2671.02|2671.02|0
1606999320000|2020-12-03 12:42:00|2670.98|2670.98|2670.82|2670.82|2670.99|2670.99|2670.82|2670.82|0
1606999330000|2020-12-03 12:42:10|2670.8|2670.8|2669.5|2669.5|2670.8|2670.8|2669.5|2669.5|0
1606999350000|2020-12-03 12:42:30|2669.84|2669.84|2669.22|2669.22|2669.84|2669.84|2669.16|2669.16|0
1606999360000|2020-12-03 12:42:40|2669.1|2669.1|2669.22|2669.22|2669.22|2669.22|2669.1|2669.1|0
1606999370000|2020-12-03 12:42:50|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|2669.39|0
1606999380000|2020-12-03 12:43:00|2668.89|2668.89|2668.47|2668.47|2668.89|2668.89|2668.47|2668.47|0
1606999390000|2020-12-03 12:43:10|2668.56|2668.56|2668.68|2668.68|2668.68|2668.68|2668.51|2668.51|0
1606999400000|2020-12-03 12:43:20|2668.46|2668.46|2668.52|2668.52|2668.57|2668.57|2668.46|2668.46|0
1606999410000|2020-12-03 12:43:30|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|2668.8|0
1606999420000|2020-12-03 12:43:40|2668.84|2668.84|2668.67|2668.67|2668.84|2668.84|2668.67|2668.67|0
1606999430000|2020-12-03 12:43:50|2668.64|2668.64|2668.88|2668.88|2668.88|2668.88|2668.64|2668.64|0
1606999440000|2020-12-03 12:44:00|2668.82|2668.82|2668.83|2668.83|2668.83|2668.83|2668.82|2668.82|0
1606999450000|2020-12-03 12:44:10|2668.88|2668.88|2669.53|2669.53|2669.53|2669.53|2668.88|2668.88|0
1606999460000|2020-12-03 12:44:20|2669.59|2669.59|2669.68|2669.68|2669.68|2669.68|2669.59|2669.59|0
1606999470000|2020-12-03 12:44:30|2669.76|2669.76|2670|2670|2670|2670|2669.76|2669.76|0
1606999480000|2020-12-03 12:44:40|2670.11|2670.11|2670.39|2670.39|2670.39|2670.39|2670.11|2670.11|0
1606999490000|2020-12-03 12:44:50|2670.89|2670.89|2671.01|2671.01|2671.01|2671.01|2670.89|2670.89|0
1606999500000|2020-12-03 12:45:00|2670.84|2670.84|2670.56|2670.56|2670.84|2670.84|2670.56|2670.56|0
1606999510000|2020-12-03 12:45:10|2670.22|2670.22|2670.1|2670.1|2670.22|2670.22|2670.1|2670.1|0
1606999520000|2020-12-03 12:45:20|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|0
1606999530000|2020-12-03 12:45:30|2670.18|2670.18|2670.17|2670.17|2670.41|2670.41|2670.17|2670.17|0
1606999540000|2020-12-03 12:45:40|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|2670.28|0
1606999560000|2020-12-03 12:46:00|2670.61|2670.61|2670.78|2670.78|2670.78|2670.78|2670.61|2670.61|0
1606999570000|2020-12-03 12:46:10|2670.62|2670.62|2670.45|2670.45|2670.62|2670.62|2670.45|2670.45|0
1606999580000|2020-12-03 12:46:20|2670.51|2670.51|2670.74|2670.74|2670.74|2670.74|2670.51|2670.51|0
1606999590000|2020-12-03 12:46:30|2670.73|2670.73|2670.75|2670.75|2670.9|2670.9|2670.66|2670.66|0
1606999610000|2020-12-03 12:46:50|2670.78|2670.78|2670.82|2670.82|2670.82|2670.82|2670.78|2670.78|0
1606999620000|2020-12-03 12:47:00|2670.88|2670.88|2671.21|2671.21|2671.21|2671.21|2670.88|2670.88|0
1606999630000|2020-12-03 12:47:10|2671.2|2671.2|2671.2|2671.2|2671.2|2671.2|2671.2|2671.2|0
1606999640000|2020-12-03 12:47:20|2671.24|2671.24|2671.24|2671.24|2671.3|2671.3|2671.24|2671.24|0
1606999650000|2020-12-03 12:47:30|2671.41|2671.41|2671.24|2671.24|2671.41|2671.41|2671.24|2671.24|0
1606999660000|2020-12-03 12:47:40|2671.25|2671.25|2671.08|2671.08|2671.25|2671.25|2671.08|2671.08|0
1606999670000|2020-12-03 12:47:50|2671.07|2671.07|2672.06|2672.06|2672.06|2672.06|2671.07|2671.07|0
1606999680000|2020-12-03 12:48:00|2672.07|2672.07|2672.24|2672.24|2672.24|2672.24|2672.07|2672.07|0
1606999690000|2020-12-03 12:48:10|2672.25|2672.25|2672.47|2672.47|2672.47|2672.47|2672.25|2672.25|0
1606999700000|2020-12-03 12:48:20|2672.36|2672.36|2672.3|2672.3|2672.36|2672.36|2672.3|2672.3|0
1606999720000|2020-12-03 12:48:40|2672.35|2672.35|2672.6|2672.6|2672.82|2672.82|2672.31|2672.31|0
1606999730000|2020-12-03 12:48:50|2672.76|2672.76|2672.82|2672.82|2672.82|2672.82|2672.76|2672.76|0
1606999740000|2020-12-03 12:49:00|2672.59|2672.59|2672.48|2672.48|2672.59|2672.59|2672.32|2672.32|0
1606999750000|2020-12-03 12:49:10|2672.81|2672.81|2673.19|2673.19|2673.19|2673.19|2672.81|2672.81|0
1606999760000|2020-12-03 12:49:20|2673.35|2673.35|2674.07|2674.07|2674.07|2674.07|2673.19|2673.19|0
1606999770000|2020-12-03 12:49:30|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|2674.23|0
1606999780000|2020-12-03 12:49:40|2674.07|2674.07|2674.23|2674.23|2674.23|2674.23|2674.07|2674.07|0
1606999790000|2020-12-03 12:49:50|2674.29|2674.29|2674.35|2674.35|2674.35|2674.35|2674.29|2674.29|0
1606999800000|2020-12-03 12:50:00|2674.41|2674.41|2674.45|2674.45|2674.68|2674.68|2674.41|2674.41|0
1606999810000|2020-12-03 12:50:10|2674.01|2674.01|2673.74|2673.74|2674.01|2674.01|2673.58|2673.58|0
1606999820000|2020-12-03 12:50:20|2673.8|2673.8|2673.8|2673.8|2673.8|2673.8|2673.76|2673.76|0
1606999830000|2020-12-03 12:50:30|2673.52|2673.52|2673.46|2673.46|2673.58|2673.58|2673.41|2673.41|0
1606999840000|2020-12-03 12:50:40|2673.58|2673.58|2673.16|2673.16|2673.64|2673.64|2673.16|2673.16|0
1606999850000|2020-12-03 12:50:50|2672.99|2672.99|2672.81|2672.81|2672.99|2672.99|2672.59|2672.59|0
1606999860000|2020-12-03 12:51:00|2672.73|2672.73|2672.51|2672.51|2672.73|2672.73|2672.51|2672.51|0
1606999870000|2020-12-03 12:51:10|2672.53|2672.53|2672.21|2672.21|2672.53|2672.53|2672.16|2672.16|0
1606999880000|2020-12-03 12:51:20|2671.88|2671.88|2670.94|2670.94|2671.88|2671.88|2670.94|2670.94|0
1606999890000|2020-12-03 12:51:30|2670.87|2670.87|2670.35|2670.35|2670.87|2670.87|2670.35|2670.35|0
1606999900000|2020-12-03 12:51:40|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|2670.52|0
1606999920000|2020-12-03 12:52:00|2670.48|2670.48|2671.02|2671.02|2671.07|2671.07|2670.48|2670.48|0
1606999940000|2020-12-03 12:52:20|2671.09|2671.09|2671.73|2671.73|2671.73|2671.73|2671.09|2671.09|0
1606999980000|2020-12-03 12:53:00|2671.77|2671.77|2672.39|2672.39|2672.39|2672.39|2671.77|2671.77|0
1606999990000|2020-12-03 12:53:10|2672.5|2672.5|2672.44|2672.44|2672.5|2672.5|2672.44|2672.44|0
1607000000000|2020-12-03 12:53:20|2672.38|2672.38|2672.32|2672.32|2672.4|2672.4|2672.32|2672.32|0
1607000010000|2020-12-03 12:53:30|2672.33|2672.33|2672.36|2672.36|2672.36|2672.36|2672.33|2672.33|0
1607000020000|2020-12-03 12:53:40|2672.35|2672.35|2672.47|2672.47|2672.47|2672.47|2672.34|2672.34|0
1607000030000|2020-12-03 12:53:50|2672.14|2672.14|2672.14|2672.14|2672.14|2672.14|2672.14|2672.14|0
1607000040000|2020-12-03 12:54:00|2671.97|2671.97|2670.97|2670.97|2671.97|2671.97|2670.91|2670.91|0
1607000060000|2020-12-03 12:54:20|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|2671.03|0
1607000070000|2020-12-03 12:54:30|2671.14|2671.14|2671.14|2671.14|2671.14|2671.14|2671.14|2671.14|0
1607000080000|2020-12-03 12:54:40|2670.97|2670.97|2670.97|2670.97|2670.97|2670.97|2670.97|2670.97|0
1607000090000|2020-12-03 12:54:50|2670.99|2670.99|2670.43|2670.43|2670.99|2670.99|2670.43|2670.43|0
1607000100000|2020-12-03 12:55:00|2670.21|2670.21|2669.93|2669.93|2670.21|2670.21|2669.93|2669.93|0
1607000110000|2020-12-03 12:55:10|2669.82|2669.82|2669.63|2669.63|2669.85|2669.85|2669.63|2669.63|0
1607000120000|2020-12-03 12:55:20|2669.36|2669.36|2668.89|2668.89|2669.36|2669.36|2668.86|2668.86|0
1607000130000|2020-12-03 12:55:30|2668.72|2668.72|2668.77|2668.77|2668.77|2668.77|2668.66|2668.66|0
1607000140000|2020-12-03 12:55:40|2668.73|2668.73|2668.73|2668.73|2668.73|2668.73|2668.73|2668.73|0
1607000160000|2020-12-03 12:56:00|2668.56|2668.56|2668.33|2668.33|2668.56|2668.56|2668.17|2668.17|0
1607000170000|2020-12-03 12:56:10|2668.11|2668.11|2668.24|2668.24|2668.28|2668.28|2668.11|2668.11|0
1607000180000|2020-12-03 12:56:20|2668.41|2668.41|2667.64|2667.64|2668.41|2668.41|2667.64|2667.64|0
1607000190000|2020-12-03 12:56:30|2667.61|2667.61|2667.49|2667.49|2667.64|2667.64|2667.49|2667.49|0
1607000200000|2020-12-03 12:56:40|2667.61|2667.61|2667.58|2667.58|2667.63|2667.63|2667.58|2667.58|0
1607000210000|2020-12-03 12:56:50|2666.91|2666.91|2666.91|2666.91|2666.91|2666.91|2666.91|2666.91|0
1607000220000|2020-12-03 12:57:00|2667.03|2667.03|2666.73|2666.73|2667.06|2667.06|2666.73|2666.73|0
1607000230000|2020-12-03 12:57:10|2666.39|2666.39|2666.39|2666.39|2666.39|2666.39|2666.39|2666.39|0
1607000240000|2020-12-03 12:57:20|2666.55|2666.55|2666.27|2666.27|2666.73|2666.73|2666.27|2666.27|0
1607000250000|2020-12-03 12:57:30|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|0
1607000260000|2020-12-03 12:57:40|2665.27|2665.27|2665.06|2665.06|2665.27|2665.27|2665.06|2665.06|0
1607000280000|2020-12-03 12:58:00|2665.08|2665.08|2665|2665|2665.1|2665.1|2665|2665|0
1607000290000|2020-12-03 12:58:10|2664.95|2664.95|2664.87|2664.87|2664.95|2664.95|2664.82|2664.82|0
1607000310000|2020-12-03 12:58:30|2664.75|2664.75|2664.59|2664.59|2664.75|2664.75|2664.42|2664.42|0
1607000320000|2020-12-03 12:58:40|2664.56|2664.56|2664.95|2664.95|2664.95|2664.95|2664.45|2664.45|0
1607000330000|2020-12-03 12:58:50|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|2664.89|0
1607000340000|2020-12-03 12:59:00|2665.12|2665.12|2665.24|2665.24|2665.24|2665.24|2665.12|2665.12|0
1607000350000|2020-12-03 12:59:10|2665.28|2665.28|2665.51|2665.51|2665.51|2665.51|2665.28|2665.28|0
1607000360000|2020-12-03 12:59:20|2665.84|2665.84|2665.68|2665.68|2665.84|2665.84|2665.67|2665.67|0
1607000380000|2020-12-03 12:59:40|2665.57|2665.57|2665.59|2665.59|2665.59|2665.59|2665.57|2665.57|0
1607000390000|2020-12-03 12:59:50|2665.56|2665.56|2665.45|2665.45|2665.56|2665.56|2665.4|2665.4|0
1607000400000|2020-12-03 13:00:00|2665.44|2665.44|2664.33|2664.33|2665.44|2665.44|2664.33|2664.33|0
1607000410000|2020-12-03 13:00:10|2664.29|2664.29|2664.26|2664.26|2664.29|2664.29|2664.26|2664.26|0
1607000420000|2020-12-03 13:00:20|2662.93|2662.93|2661.48|2661.48|2662.93|2662.93|2661.48|2661.48|0
1607000430000|2020-12-03 13:00:30|2661.43|2661.43|2661.85|2661.85|2661.85|2661.85|2661.43|2661.43|0
1607000440000|2020-12-03 13:00:40|2661.52|2661.52|2660.58|2660.58|2661.52|2661.52|2660.58|2660.58|0
1607000450000|2020-12-03 13:00:50|2660.5|2660.5|2660.05|2660.05|2660.5|2660.5|2660.05|2660.05|0
1607000460000|2020-12-03 13:01:00|2659.94|2659.94|2659.34|2659.34|2660.32|2660.32|2659.34|2659.34|0
1607000470000|2020-12-03 13:01:10|2659.5|2659.5|2660.16|2660.16|2660.16|2660.16|2659.34|2659.34|0
1607000480000|2020-12-03 13:01:20|2660.33|2660.33|2659.34|2659.34|2660.37|2660.37|2659.34|2659.34|0
1607000490000|2020-12-03 13:01:30|2659.51|2659.51|2659.67|2659.67|2659.67|2659.67|2659.51|2659.51|0
1607000500000|2020-12-03 13:01:40|2659.84|2659.84|2660.05|2660.05|2660.05|2660.05|2659.84|2659.84|0
1607000510000|2020-12-03 13:01:50|2660.07|2660.07|2660.07|2660.07|2660.07|2660.07|2660.07|2660.07|0
1607000520000|2020-12-03 13:02:00|2660.01|2660.01|2659.84|2659.84|2660.01|2660.01|2659.84|2659.84|0
1607000530000|2020-12-03 13:02:10|2659.62|2659.62|2659.62|2659.62|2659.62|2659.62|2659.62|2659.62|0
1607000540000|2020-12-03 13:02:20|2659.45|2659.45|2660.19|2660.19|2660.19|2660.19|2659.45|2659.45|0
1607000550000|2020-12-03 13:02:30|2660.25|2660.25|2660.29|2660.29|2660.29|2660.29|2660.25|2660.25|0
1607000560000|2020-12-03 13:02:40|2660.25|2660.25|2660.25|2660.25|2660.25|2660.25|2660.25|2660.25|0
1607000570000|2020-12-03 13:02:50|2660.29|2660.29|2660.38|2660.38|2660.41|2660.41|2660.29|2660.29|0
1607000580000|2020-12-03 13:03:00|2660.37|2660.37|2659.86|2659.86|2660.37|2660.37|2659.86|2659.86|0
1607000590000|2020-12-03 13:03:10|2659.87|2659.87|2659.86|2659.86|2659.87|2659.87|2659.86|2659.86|0
1607000600000|2020-12-03 13:03:20|2659.87|2659.87|2659.52|2659.52|2659.87|2659.87|2659.52|2659.52|0
1607000610000|2020-12-03 13:03:30|2659.75|2659.75|2659.58|2659.58|2659.97|2659.97|2659.58|2659.58|0
1607000620000|2020-12-03 13:03:40|2659.59|2659.59|2659.7|2659.7|2659.7|2659.7|2659.59|2659.59|0
1607000630000|2020-12-03 13:03:50|2660.53|2660.53|2660.53|2660.53|2660.53|2660.53|2660.53|2660.53|0
1607000640000|2020-12-03 13:04:00|2660.49|2660.49|2661|2661|2661|2661|2660.49|2660.49|0
1607000650000|2020-12-03 13:04:10|2660.99|2660.99|2661.01|2661.01|2661.03|2661.03|2660.99|2660.99|0
1607000660000|2020-12-03 13:04:20|2661|2661|2661.05|2661.05|2661.05|2661.05|2661|2661|0
1607000670000|2020-12-03 13:04:30|2661.11|2661.11|2661.11|2661.11|2661.11|2661.11|2661.11|2661.11|0
1607000680000|2020-12-03 13:04:40|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|2661.44|0
1607000690000|2020-12-03 13:04:50|2661.48|2661.48|2661.93|2661.93|2661.93|2661.93|2661.48|2661.48|0
1607000700000|2020-12-03 13:05:00|2661.97|2661.97|2663.21|2663.21|2663.21|2663.21|2661.97|2661.97|0
1607000710000|2020-12-03 13:05:10|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|2663.09|0
1607000730000|2020-12-03 13:05:30|2662.92|2662.92|2663.14|2663.14|2663.14|2663.14|2662.92|2662.92|0
1607000740000|2020-12-03 13:05:40|2663.36|2663.36|2663.4|2663.4|2663.4|2663.4|2663.36|2663.36|0
1607000760000|2020-12-03 13:06:00|2663.28|2663.28|2662.95|2662.95|2663.28|2663.28|2662.95|2662.95|0
1607000770000|2020-12-03 13:06:10|2662.94|2662.94|2663.46|2663.46|2663.46|2663.46|2662.92|2662.92|0
1607000780000|2020-12-03 13:06:20|2663.49|2663.49|2663.56|2663.56|2663.56|2663.56|2663.49|2663.49|0
1607000790000|2020-12-03 13:06:30|2663.67|2663.67|2664.75|2664.75|2664.75|2664.75|2663.67|2663.67|0
1607000810000|2020-12-03 13:06:50|2664.83|2664.83|2664.94|2664.94|2664.94|2664.94|2664.83|2664.83|0
1607000830000|2020-12-03 13:07:10|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|2665.44|0
1607000840000|2020-12-03 13:07:20|2665.55|2665.55|2666.29|2666.29|2666.29|2666.29|2665.55|2665.55|0
1607000850000|2020-12-03 13:07:30|2666.32|2666.32|2666.44|2666.44|2666.5|2666.5|2666.32|2666.32|0
1607000860000|2020-12-03 13:07:40|2666.43|2666.43|2667.41|2667.41|2667.41|2667.41|2666.43|2666.43|0
1607000870000|2020-12-03 13:07:50|2667.53|2667.53|2667.58|2667.58|2667.58|2667.58|2667.53|2667.53|0
1607000880000|2020-12-03 13:08:00|2667.67|2667.67|2668.56|2668.56|2668.73|2668.73|2667.67|2667.67|0
1607000890000|2020-12-03 13:08:10|2668.62|2668.62|2668.34|2668.34|2668.62|2668.62|2668.34|2668.34|0
1607000900000|2020-12-03 13:08:20|2668.35|2668.35|2668.61|2668.61|2668.61|2668.61|2668.35|2668.35|0
1607000920000|2020-12-03 13:08:40|2668.62|2668.62|2668.53|2668.53|2668.62|2668.62|2668.53|2668.53|0
1607000930000|2020-12-03 13:08:50|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|2668.37|0
1607000940000|2020-12-03 13:09:00|2668.59|2668.59|2669.17|2669.17|2669.17|2669.17|2668.58|2668.58|0
1607000950000|2020-12-03 13:09:10|2669.28|2669.28|2669.34|2669.34|2669.34|2669.34|2669.28|2669.28|0
1607000960000|2020-12-03 13:09:20|2669.23|2669.23|2669.38|2669.38|2669.38|2669.38|2669.23|2669.23|0
1607000970000|2020-12-03 13:09:30|2669.43|2669.43|2669.42|2669.42|2669.43|2669.43|2669.42|2669.42|0
1607001000000|2020-12-03 13:10:00|2669.39|2669.39|2669.6|2669.6|2669.67|2669.67|2669.39|2669.39|0
1607001010000|2020-12-03 13:10:10|2669.64|2669.64|2669.75|2669.75|2669.75|2669.75|2669.64|2669.64|0
1607001020000|2020-12-03 13:10:20|2669.74|2669.74|2669.93|2669.93|2669.93|2669.93|2669.7|2669.7|0
1607001030000|2020-12-03 13:10:30|2669.95|2669.95|2672.99|2672.99|2672.99|2672.99|2669.95|2669.95|0
1607001050000|2020-12-03 13:10:50|2672.83|2672.83|2672.15|2672.15|2672.83|2672.83|2672.15|2672.15|0
1607001060000|2020-12-03 13:11:00|2671.44|2671.44|2670.06|2670.06|2671.44|2671.44|2670.06|2670.06|0
1607001070000|2020-12-03 13:11:10|2670|2670|2669.86|2669.86|2670|2670|2669.86|2669.86|0
1607001090000|2020-12-03 13:11:30|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|2669.94|0
1607001100000|2020-12-03 13:11:40|2669.96|2669.96|2670.61|2670.61|2670.61|2670.61|2669.96|2669.96|0
1607001110000|2020-12-03 13:11:50|2671.28|2671.28|2671.28|2671.28|2671.28|2671.28|2671.28|2671.28|0
1607001120000|2020-12-03 13:12:00|2671.44|2671.44|2671.42|2671.42|2671.48|2671.48|2671.42|2671.42|0
1607001130000|2020-12-03 13:12:10|2671.48|2671.48|2671.59|2671.59|2671.59|2671.59|2671.48|2671.48|0
1607001150000|2020-12-03 13:12:30|2671.65|2671.65|2672.65|2672.65|2672.65|2672.65|2671.65|2671.65|0
1607001160000|2020-12-03 13:12:40|2672.76|2672.76|2672.91|2672.91|2672.91|2672.91|2672.76|2672.76|0
1607001170000|2020-12-03 13:12:50|2672.93|2672.93|2673.5|2673.5|2673.5|2673.5|2672.93|2672.93|0
1607001190000|2020-12-03 13:13:10|2673.89|2673.89|2673.73|2673.73|2673.93|2673.93|2673.72|2673.72|0
1607001200000|2020-12-03 13:13:20|2673.84|2673.84|2672.72|2672.72|2673.84|2673.84|2672.5|2672.5|0
1607001210000|2020-12-03 13:13:30|2672.84|2672.84|2673.45|2673.45|2673.45|2673.45|2672.84|2672.84|0
1607001230000|2020-12-03 13:13:50|2673.44|2673.44|2673.44|2673.44|2673.44|2673.44|2673.43|2673.43|0
1607001260000|2020-12-03 13:14:20|2673.32|2673.32|2673|2673|2673.32|2673.32|2673|2673|0
1607001270000|2020-12-03 13:14:30|2672.36|2672.36|2672.06|2672.06|2672.36|2672.36|2671.7|2671.7|0
1607001280000|2020-12-03 13:14:40|2672.01|2672.01|2671.9|2671.9|2672.01|2672.01|2671.9|2671.9|0
1607001300000|2020-12-03 13:15:00|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|2672.06|0
1607001310000|2020-12-03 13:15:10|2672.01|2672.01|2671.34|2671.34|2672.01|2672.01|2671.34|2671.34|0
1607001320000|2020-12-03 13:15:20|2671.52|2671.52|2671.36|2671.36|2671.53|2671.53|2671.36|2671.36|0
1607001330000|2020-12-03 13:15:30|2671.53|2671.53|2671.53|2671.53|2671.53|2671.53|2671.53|2671.53|0
1607001340000|2020-12-03 13:15:40|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|2671.52|0
1607001350000|2020-12-03 13:15:50|2671.48|2671.48|2670.61|2670.61|2671.48|2671.48|2670.61|2670.61|0
1607001360000|2020-12-03 13:16:00|2669.78|2669.78|2669.42|2669.42|2669.78|2669.78|2669.42|2669.42|0
1607001370000|2020-12-03 13:16:10|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|2669.44|0
1607001390000|2020-12-03 13:16:30|2669.32|2669.32|2669.38|2669.38|2669.38|2669.38|2669.32|2669.32|0
1607001400000|2020-12-03 13:16:40|2670.05|2670.05|2669.55|2669.55|2670.05|2670.05|2669.55|2669.55|0
1607001410000|2020-12-03 13:16:50|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|0
1607001420000|2020-12-03 13:17:00|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|0
1607001430000|2020-12-03 13:17:10|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|2669.71|0
1607001440000|2020-12-03 13:17:20|2669.48|2669.48|2669.15|2669.15|2669.48|2669.48|2669.15|2669.15|0
1607001450000|2020-12-03 13:17:30|2669.11|2669.11|2669.25|2669.25|2669.28|2669.28|2669.11|2669.11|0
1607001460000|2020-12-03 13:17:40|2669.24|2669.24|2669.23|2669.23|2669.24|2669.24|2669.23|2669.23|0
1607001470000|2020-12-03 13:17:50|2669.31|2669.31|2668.88|2668.88|2669.34|2669.34|2668.88|2668.88|0
1607001490000|2020-12-03 13:18:10|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|2668.55|0
1607001500000|2020-12-03 13:18:20|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|2668.67|0
1607001510000|2020-12-03 13:18:30|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|2669.06|0
1607001520000|2020-12-03 13:18:40|2669.09|2669.09|2670.07|2670.07|2670.12|2670.12|2669.09|2669.09|0
1607001530000|2020-12-03 13:18:50|2670.19|2670.19|2673.72|2673.72|2673.72|2673.72|2670.19|2670.19|0
1607001540000|2020-12-03 13:19:00|2673.73|2673.73|2673|2673|2673.73|2673.73|2673|2673|0
1607001550000|2020-12-03 13:19:10|2672.67|2672.67|2671.7|2671.7|2672.67|2672.67|2671.03|2671.03|0
1607001560000|2020-12-03 13:19:20|2671.87|2671.87|2672.67|2672.67|2672.67|2672.67|2671.81|2671.81|0
1607001570000|2020-12-03 13:19:30|2672.73|2672.73|2673.12|2673.12|2673.12|2673.12|2672.61|2672.61|0
1607001580000|2020-12-03 13:19:40|2672.95|2672.95|2672.72|2672.72|2673.12|2673.12|2672.67|2672.67|0
1607001590000|2020-12-03 13:19:50|2672.55|2672.55|2672.65|2672.65|2672.65|2672.65|2672.48|2672.48|0
1607001600000|2020-12-03 13:20:00|2672.7|2672.7|2673.4|2673.4|2673.57|2673.57|2672.7|2672.7|0
1607001610000|2020-12-03 13:20:10|2674.23|2674.23|2674.13|2674.13|2674.23|2674.23|2673.9|2673.9|0
1607001620000|2020-12-03 13:20:20|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|0
1607001650000|2020-12-03 13:20:50|2674.41|2674.41|2674.63|2674.63|2674.63|2674.63|2674.41|2674.41|0
1607001660000|2020-12-03 13:21:00|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|2674.52|0
1607001670000|2020-12-03 13:21:10|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|2674.64|0
1607001680000|2020-12-03 13:21:20|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|2674.58|0
1607001690000|2020-12-03 13:21:30|2674.86|2674.86|2674.75|2674.75|2675.03|2675.03|2674.75|2674.75|0
1607001700000|2020-12-03 13:21:40|2674.63|2674.63|2674.63|2674.63|2674.69|2674.69|2674.52|2674.52|0
1607001710000|2020-12-03 13:21:50|2674.75|2674.75|2674.58|2674.58|2674.8|2674.8|2674.58|2674.58|0
1607001720000|2020-12-03 13:22:00|2674.41|2674.41|2674.91|2674.91|2674.91|2674.91|2674.24|2674.24|0
1607001730000|2020-12-03 13:22:10|2674.95|2674.95|2675.01|2675.01|2675.01|2675.01|2674.95|2674.95|0
1607001740000|2020-12-03 13:22:20|2674.95|2674.95|2674.84|2674.84|2674.95|2674.95|2674.84|2674.84|0
1607001750000|2020-12-03 13:22:30|2674.79|2674.79|2674.85|2674.85|2674.85|2674.85|2674.79|2674.79|0
1607001760000|2020-12-03 13:22:40|2675.35|2675.35|2675.02|2675.02|2675.35|2675.35|2675.02|2675.02|0
1607001770000|2020-12-03 13:22:50|2674.85|2674.85|2674.79|2674.79|2674.85|2674.85|2674.73|2674.73|0
1607001780000|2020-12-03 13:23:00|2674.9|2674.9|2675.4|2675.4|2675.63|2675.63|2674.9|2674.9|0
1607001800000|2020-12-03 13:23:20|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|0
1607001810000|2020-12-03 13:23:30|2675.39|2675.39|2675.56|2675.56|2675.61|2675.61|2675.39|2675.39|0
1607001820000|2020-12-03 13:23:40|2675.62|2675.62|2676.18|2676.18|2676.29|2676.29|2675.62|2675.62|0
1607001830000|2020-12-03 13:23:50|2676.21|2676.21|2677.16|2677.16|2677.16|2677.16|2676.21|2676.21|0
1607001840000|2020-12-03 13:24:00|2676.93|2676.93|2677.14|2677.14|2677.14|2677.14|2676.93|2676.93|0
1607001850000|2020-12-03 13:24:10|2677.09|2677.09|2676.98|2676.98|2677.14|2677.14|2676.98|2676.98|0
1607001860000|2020-12-03 13:24:20|2677.14|2677.14|2677.31|2677.31|2677.31|2677.31|2677.14|2677.14|0
1607001870000|2020-12-03 13:24:30|2677.14|2677.14|2677.62|2677.62|2677.62|2677.62|2677.14|2677.14|0
1607001880000|2020-12-03 13:24:40|2677.78|2677.78|2677.9|2677.9|2677.9|2677.9|2677.78|2677.78|0
1607001890000|2020-12-03 13:24:50|2678.01|2678.01|2678.05|2678.05|2678.11|2678.11|2678.01|2678.01|0
1607001900000|2020-12-03 13:25:00|2678.14|2678.14|2678.09|2678.09|2678.14|2678.14|2678.09|2678.09|0
1607001920000|2020-12-03 13:25:20|2678.43|2678.43|2678.82|2678.82|2678.82|2678.82|2678.43|2678.43|0
1607001930000|2020-12-03 13:25:30|2678.74|2678.74|2678.4|2678.4|2678.74|2678.74|2678.4|2678.4|0
1607001940000|2020-12-03 13:25:40|2678.23|2678.23|2677.88|2677.88|2678.23|2678.23|2677.8|2677.8|0
1607001950000|2020-12-03 13:25:50|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|0
1607001960000|2020-12-03 13:26:00|2677.54|2677.54|2677.48|2677.48|2677.54|2677.54|2677.48|2677.48|0
1607001970000|2020-12-03 13:26:10|2677.71|2677.71|2677.71|2677.71|2677.71|2677.71|2677.62|2677.62|0
1607002000000|2020-12-03 13:26:40|2677.53|2677.53|2677.53|2677.53|2677.53|2677.53|2677.53|2677.53|0
1607002010000|2020-12-03 13:26:50|2677.49|2677.49|2677.32|2677.32|2677.49|2677.49|2677.32|2677.32|0
1607002020000|2020-12-03 13:27:00|2677.38|2677.38|2677.33|2677.33|2677.61|2677.61|2677.21|2677.21|0
1607002030000|2020-12-03 13:27:10|2677.38|2677.38|2678.15|2678.15|2678.15|2678.15|2677.33|2677.33|0
1607002040000|2020-12-03 13:27:20|2678.25|2678.25|2677.86|2677.86|2678.25|2678.25|2677.8|2677.8|0
1607002050000|2020-12-03 13:27:30|2677.52|2677.52|2677.69|2677.69|2677.69|2677.69|2677.52|2677.52|0
1607002060000|2020-12-03 13:27:40|2677.67|2677.67|2677.5|2677.5|2677.67|2677.67|2677.5|2677.5|0
1607002070000|2020-12-03 13:27:50|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|2677.52|0
1607002080000|2020-12-03 13:28:00|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|2677.35|0
1607002090000|2020-12-03 13:28:10|2677.33|2677.33|2677.45|2677.45|2677.45|2677.45|2677.33|2677.33|0
1607002100000|2020-12-03 13:28:20|2677.62|2677.62|2677.62|2677.62|2677.62|2677.62|2677.62|2677.62|0
1607002120000|2020-12-03 13:28:40|2677.57|2677.57|2677.54|2677.54|2677.57|2677.57|2677.54|2677.54|0
1607002150000|2020-12-03 13:29:10|2677.5|2677.5|2676.02|2676.02|2677.5|2677.5|2676.02|2676.02|0
1607002160000|2020-12-03 13:29:20|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|2676.19|0
1607002170000|2020-12-03 13:29:30|2676.24|2676.24|2675.47|2675.47|2676.24|2676.24|2675.47|2675.47|0
1607002180000|2020-12-03 13:29:40|2675.41|2675.41|2675.25|2675.25|2675.41|2675.41|2675.25|2675.25|0
1607002190000|2020-12-03 13:29:50|2675.24|2675.24|2674.81|2674.81|2675.24|2675.24|2674.69|2674.69|0
1607002200000|2020-12-03 13:30:00|2674.65|2674.65|2675.45|2675.45|2676.14|2676.14|2674.53|2674.53|0
1607002210000|2020-12-03 13:30:10|2675.28|2675.28|2675.06|2675.06|2675.28|2675.28|2674.78|2674.78|0
1607002220000|2020-12-03 13:30:20|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|2675.44|0
1607002230000|2020-12-03 13:30:30|2675.48|2675.48|2675.31|2675.31|2675.48|2675.48|2675.31|2675.31|0
1607002240000|2020-12-03 13:30:40|2675.48|2675.48|2675.31|2675.31|2675.48|2675.48|2675.31|2675.31|0
1607002250000|2020-12-03 13:30:50|2675.48|2675.48|2675.2|2675.2|2675.48|2675.48|2675.2|2675.2|0
1607002260000|2020-12-03 13:31:00|2674.97|2674.97|2675.04|2675.04|2675.15|2675.15|2674.97|2674.97|0
1607002270000|2020-12-03 13:31:10|2675.03|2675.03|2674.98|2674.98|2675.03|2675.03|2674.98|2674.98|0
1607002280000|2020-12-03 13:31:20|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|2674.93|0
1607002290000|2020-12-03 13:31:30|2674.76|2674.76|2674.82|2674.82|2674.82|2674.82|2674.76|2674.76|0
1607002300000|2020-12-03 13:31:40|2674.78|2674.78|2675|2675|2675|2675|2674.66|2674.66|0
1607002320000|2020-12-03 13:32:00|2675.44|2675.44|2675.24|2675.24|2675.44|2675.44|2675.24|2675.24|0
1607002330000|2020-12-03 13:32:10|2675.69|2675.69|2675.86|2675.86|2675.86|2675.86|2675.69|2675.69|0
1607002340000|2020-12-03 13:32:20|2675.69|2675.69|2674.56|2674.56|2675.69|2675.69|2674.56|2674.56|0
1607002360000|2020-12-03 13:32:40|2674.61|2674.61|2674.75|2674.75|2674.83|2674.83|2674.61|2674.61|0
1607002370000|2020-12-03 13:32:50|2674.92|2674.92|2674.82|2674.82|2674.92|2674.92|2674.75|2674.75|0
1607002380000|2020-12-03 13:33:00|2674.81|2674.81|2674.6|2674.6|2674.81|2674.81|2674.6|2674.6|0
1607002390000|2020-12-03 13:33:10|2674.26|2674.26|2674.86|2674.86|2674.86|2674.86|2674.23|2674.23|0
1607002400000|2020-12-03 13:33:20|2674.72|2674.72|2674.89|2674.89|2674.93|2674.93|2674.72|2674.72|0
1607002410000|2020-12-03 13:33:30|2674.73|2674.73|2674.92|2674.92|2675.4|2675.4|2674.73|2674.73|0
1607002420000|2020-12-03 13:33:40|2674.75|2674.75|2674.68|2674.68|2674.75|2674.75|2674.68|2674.68|0
1607002430000|2020-12-03 13:33:50|2674.51|2674.51|2674.39|2674.39|2674.51|2674.51|2674.39|2674.39|0
1607002440000|2020-12-03 13:34:00|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|2674.47|0
1607002450000|2020-12-03 13:34:10|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|2673.91|0
1607002460000|2020-12-03 13:34:20|2674.09|2674.09|2674.31|2674.31|2674.31|2674.31|2674.09|2674.09|0
1607002470000|2020-12-03 13:34:30|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|2674.35|0
1607002490000|2020-12-03 13:34:50|2674.8|2674.8|2674.8|2674.8|2674.8|2674.8|2674.8|2674.8|0
1607002500000|2020-12-03 13:35:00|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|2674.63|0
1607002510000|2020-12-03 13:35:10|2674.69|2674.69|2674.81|2674.81|2674.86|2674.86|2674.69|2674.69|0
1607002520000|2020-12-03 13:35:20|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|2674.97|0
1607002530000|2020-12-03 13:35:30|2675.14|2675.14|2675.4|2675.4|2675.4|2675.4|2675.14|2675.14|0
1607002540000|2020-12-03 13:35:40|2675.44|2675.44|2674.86|2674.86|2675.44|2675.44|2674.86|2674.86|0
1607002550000|2020-12-03 13:35:50|2674.7|2674.7|2674.39|2674.39|2674.7|2674.7|2674.39|2674.39|0
1607002570000|2020-12-03 13:36:10|2674.33|2674.33|2674.28|2674.28|2674.45|2674.45|2674.28|2674.28|0
1607002580000|2020-12-03 13:36:20|2674.33|2674.33|2674.35|2674.35|2674.35|2674.35|2674.33|2674.33|0
1607002590000|2020-12-03 13:36:30|2674.52|2674.52|2674.52|2674.52|2674.68|2674.68|2674.52|2674.52|0
1607002600000|2020-12-03 13:36:40|2674.49|2674.49|2674.55|2674.55|2674.55|2674.55|2674.49|2674.49|0
1607002610000|2020-12-03 13:36:50|2674.72|2674.72|2674.79|2674.79|2674.82|2674.82|2674.72|2674.72|0
1607002620000|2020-12-03 13:37:00|2675.29|2675.29|2674.85|2674.85|2675.41|2675.41|2674.85|2674.85|0
1607002630000|2020-12-03 13:37:10|2674.68|2674.68|2674.27|2674.27|2674.68|2674.68|2674.11|2674.11|0
1607002640000|2020-12-03 13:37:20|2674.21|2674.21|2674.21|2674.21|2674.21|2674.21|2674.21|2674.21|0
1607002650000|2020-12-03 13:37:30|2673.71|2673.71|2673.92|2673.92|2673.92|2673.92|2673.71|2673.71|0
1607002660000|2020-12-03 13:37:40|2673.96|2673.96|2673.98|2673.98|2673.98|2673.98|2673.96|2673.96|0
1607002670000|2020-12-03 13:37:50|2673.86|2673.86|2673.86|2673.86|2673.86|2673.86|2673.86|2673.86|0
1607002680000|2020-12-03 13:38:00|2673.81|2673.81|2673.22|2673.22|2673.81|2673.81|2673.22|2673.22|0
1607002690000|2020-12-03 13:38:10|2673.39|2673.39|2673.68|2673.68|2673.73|2673.73|2673.39|2673.39|0
1607002700000|2020-12-03 13:38:20|2673.67|2673.67|2673.69|2673.69|2673.71|2673.71|2673.67|2673.67|0
1607002710000|2020-12-03 13:38:30|2673.86|2673.86|2673.07|2673.07|2673.86|2673.86|2673.07|2673.07|0
1607002720000|2020-12-03 13:38:40|2673.18|2673.18|2673.29|2673.29|2673.29|2673.29|2673.18|2673.18|0
1607002730000|2020-12-03 13:38:50|2673.26|2673.26|2673.19|2673.19|2673.26|2673.26|2673.19|2673.19|0
1607002740000|2020-12-03 13:39:00|2673.21|2673.21|2673.16|2673.16|2673.21|2673.21|2673.16|2673.16|0
1607002750000|2020-12-03 13:39:10|2673.1|2673.1|2673.1|2673.1|2673.1|2673.1|2673.1|2673.1|0
1607002760000|2020-12-03 13:39:20|2672.44|2672.44|2672.33|2672.33|2672.44|2672.44|2672.33|2672.33|0
1607002770000|2020-12-03 13:39:30|2672.29|2672.29|2671.53|2671.53|2672.3|2672.3|2671.5|2671.5|0
1607002780000|2020-12-03 13:39:40|2671.47|2671.47|2671.14|2671.14|2671.47|2671.47|2671.14|2671.14|0
1607002790000|2020-12-03 13:39:50|2671.17|2671.17|2671.17|2671.17|2671.34|2671.34|2671.17|2671.17|0
1607002800000|2020-12-03 13:40:00|2671.21|2671.21|2671.19|2671.19|2671.21|2671.21|2671.13|2671.13|0
1607002810000|2020-12-03 13:40:10|2671.23|2671.23|2671.64|2671.64|2671.85|2671.85|2671.23|2671.23|0
1607002820000|2020-12-03 13:40:20|2671.47|2671.47|2671.53|2671.53|2671.53|2671.53|2671.47|2671.47|0
1607002830000|2020-12-03 13:40:30|2671.7|2671.7|2671.76|2671.76|2671.76|2671.76|2671.7|2671.7|0
1607002840000|2020-12-03 13:40:40|2671.65|2671.65|2671.65|2671.65|2671.65|2671.65|2671.65|2671.65|0
1607002850000|2020-12-03 13:40:50|2671.48|2671.48|2670.8|2670.8|2671.48|2671.48|2670.8|2670.8|0
1607002860000|2020-12-03 13:41:00|2670.42|2670.42|2669.99|2669.99|2670.42|2670.42|2669.99|2669.99|0
1607002870000|2020-12-03 13:41:10|2669.97|2669.97|2669.97|2669.97|2669.97|2669.97|2669.97|2669.97|0
1607002880000|2020-12-03 13:41:20|2669.93|2669.93|2669.91|2669.91|2669.95|2669.95|2669.91|2669.91|0
1607002890000|2020-12-03 13:41:30|2670.01|2670.01|2669.78|2669.78|2670.12|2670.12|2669.78|2669.78|0
1607002900000|2020-12-03 13:41:40|2669.45|2669.45|2669.62|2669.62|2669.62|2669.62|2669.45|2669.45|0
1607002910000|2020-12-03 13:41:50|2669.56|2669.56|2669.14|2669.14|2669.56|2669.56|2669.14|2669.14|0
1607002920000|2020-12-03 13:42:00|2669.08|2669.08|2668.8|2668.8|2669.25|2669.25|2668.8|2668.8|0
1607002950000|2020-12-03 13:42:30|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|2668.47|0
1607002960000|2020-12-03 13:42:40|2668.43|2668.43|2668.58|2668.58|2668.75|2668.75|2668.43|2668.43|0
1607002970000|2020-12-03 13:42:50|2668.41|2668.41|2668.47|2668.47|2668.47|2668.47|2668.41|2668.41|0
1607002980000|2020-12-03 13:43:00|2668.53|2668.53|2668.64|2668.64|2668.64|2668.64|2668.53|2668.53|0
1607002990000|2020-12-03 13:43:10|2668.72|2668.72|2668.93|2668.93|2668.94|2668.94|2668.72|2668.72|0
1607003000000|2020-12-03 13:43:20|2668.92|2668.92|2669.17|2669.17|2669.24|2669.24|2668.9|2668.9|0
1607003020000|2020-12-03 13:43:40|2669.2|2669.2|2669.05|2669.05|2669.71|2669.71|2669.05|2669.05|0
1607003040000|2020-12-03 13:44:00|2668.66|2668.66|2668.09|2668.09|2668.66|2668.66|2668.09|2668.09|0
1607003050000|2020-12-03 13:44:10|2668.25|2668.25|2668.41|2668.41|2668.42|2668.42|2668.08|2668.08|0
1607003060000|2020-12-03 13:44:20|2668.3|2668.3|2667.65|2667.65|2668.47|2668.47|2667.65|2667.65|0
1607003070000|2020-12-03 13:44:30|2667.42|2667.42|2666.72|2666.72|2667.42|2667.42|2666.72|2666.72|0
1607003080000|2020-12-03 13:44:40|2666.61|2666.61|2666.67|2666.67|2666.78|2666.78|2666.61|2666.61|0
1607003090000|2020-12-03 13:44:50|2666.71|2666.71|2665.89|2665.89|2666.71|2666.71|2665.89|2665.89|0
1607003110000|2020-12-03 13:45:10|2665.98|2665.98|2666.53|2666.53|2666.53|2666.53|2665.98|2665.98|0
1607003120000|2020-12-03 13:45:20|2666.2|2666.2|2665.91|2665.91|2666.74|2666.74|2665.57|2665.57|0
1607003130000|2020-12-03 13:45:30|2665.74|2665.74|2665.99|2665.99|2665.99|2665.99|2665.74|2665.74|0
1607003140000|2020-12-03 13:45:40|2666.16|2666.16|2666.82|2666.82|2666.82|2666.82|2666.16|2666.16|0
1607003160000|2020-12-03 13:46:00|2666.94|2666.94|2667|2667|2667|2667|2666.94|2666.94|0
1607003170000|2020-12-03 13:46:10|2667.05|2667.05|2666.89|2666.89|2667.05|2667.05|2666.89|2666.89|0
1607003180000|2020-12-03 13:46:20|2666.92|2666.92|2667.5|2667.5|2667.5|2667.5|2666.92|2666.92|0
1607003190000|2020-12-03 13:46:30|2667.44|2667.44|2667.3|2667.3|2667.44|2667.44|2667.25|2667.25|0
1607003200000|2020-12-03 13:46:40|2667.32|2667.32|2667.69|2667.69|2667.69|2667.69|2667.32|2667.32|0
1607003210000|2020-12-03 13:46:50|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|2667.86|0
1607003220000|2020-12-03 13:47:00|2668.19|2668.19|2668.4|2668.4|2668.4|2668.4|2668.19|2668.19|0
1607003230000|2020-12-03 13:47:10|2668.44|2668.44|2668.43|2668.43|2668.47|2668.47|2668.43|2668.43|0
1607003240000|2020-12-03 13:47:20|2668.55|2668.55|2668.44|2668.44|2668.94|2668.94|2668.44|2668.44|0
1607003260000|2020-12-03 13:47:40|2668.65|2668.65|2668.32|2668.32|2668.65|2668.65|2668.32|2668.32|0
1607003280000|2020-12-03 13:48:00|2668.49|2668.49|2668.85|2668.85|2668.85|2668.85|2668.49|2668.49|0
1607003290000|2020-12-03 13:48:10|2669.46|2669.46|2669.35|2669.35|2669.46|2669.46|2669.29|2669.29|0
1607003300000|2020-12-03 13:48:20|2669.37|2669.37|2669.38|2669.38|2669.38|2669.38|2669.36|2669.36|0
1607003320000|2020-12-03 13:48:40|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|2669.21|0
1607003330000|2020-12-03 13:48:50|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|2669.7|0
1607003340000|2020-12-03 13:49:00|2669.82|2669.82|2670.61|2670.61|2670.61|2670.61|2669.82|2669.82|0
1607003350000|2020-12-03 13:49:10|2670.64|2670.64|2670.3|2670.3|2670.64|2670.64|2670.3|2670.3|0
1607003360000|2020-12-03 13:49:20|2670.37|2670.37|2670.77|2670.77|2670.77|2670.77|2670.37|2670.37|0
1607003370000|2020-12-03 13:49:30|2670.76|2670.76|2670.31|2670.31|2670.76|2670.76|2670.31|2670.31|0
1607003380000|2020-12-03 13:49:40|2670.26|2670.26|2670.16|2670.16|2670.33|2670.33|2670.16|2670.16|0
1607003390000|2020-12-03 13:49:50|2670.17|2670.17|2670.81|2670.81|2670.81|2670.81|2670.17|2670.17|0
1607003400000|2020-12-03 13:50:00|2670.87|2670.87|2671.41|2671.41|2671.41|2671.41|2670.87|2670.87|0
1607003450000|2020-12-03 13:50:50|2671|2671|2668.7|2668.7|2671|2671|2668.7|2668.7|0
1607003460000|2020-12-03 13:51:00|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|2668.74|0
1607003470000|2020-12-03 13:51:10|2668.7|2668.7|2668.91|2668.91|2668.91|2668.91|2668.7|2668.7|0
1607003480000|2020-12-03 13:51:20|2668.87|2668.87|2669.2|2669.2|2669.2|2669.2|2668.87|2668.87|0
1607003490000|2020-12-03 13:51:30|2669.24|2669.24|2669.19|2669.19|2669.24|2669.24|2669.18|2669.18|0
1607003500000|2020-12-03 13:51:40|2668.86|2668.86|2667.76|2667.76|2668.86|2668.86|2667.76|2667.76|0
1607003510000|2020-12-03 13:51:50|2667.43|2667.43|2667.76|2667.76|2667.76|2667.76|2667.43|2667.43|0
1607003520000|2020-12-03 13:52:00|2667.82|2667.82|2668.56|2668.56|2668.56|2668.56|2667.82|2667.82|0
1607003530000|2020-12-03 13:52:10|2668.57|2668.57|2668.3|2668.3|2668.57|2668.57|2668.3|2668.3|0
1607003540000|2020-12-03 13:52:20|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|0
1607003560000|2020-12-03 13:52:40|2667.9|2667.9|2667.4|2667.4|2667.9|2667.9|2667.4|2667.4|0
1607003570000|2020-12-03 13:52:50|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|2667.46|0
1607003590000|2020-12-03 13:53:10|2667.5|2667.5|2668.75|2668.75|2668.86|2668.86|2667.5|2667.5|0
1607003600000|2020-12-03 13:53:20|2668.58|2668.58|2668.46|2668.46|2668.58|2668.58|2668.46|2668.46|0
1607003620000|2020-12-03 13:53:40|2668.31|2668.31|2668.29|2668.29|2668.31|2668.31|2668.29|2668.29|0
1607003630000|2020-12-03 13:53:50|2668.33|2668.33|2668.37|2668.37|2668.37|2668.37|2668.33|2668.33|0
1607003640000|2020-12-03 13:54:00|2668.54|2668.54|2668.9|2668.9|2668.91|2668.91|2668.54|2668.54|0
1607003660000|2020-12-03 13:54:20|2669.07|2669.07|2668.94|2668.94|2669.07|2669.07|2668.94|2668.94|0
1607003670000|2020-12-03 13:54:30|2668.82|2668.82|2668.77|2668.77|2668.82|2668.82|2668.77|2668.77|0
1607003680000|2020-12-03 13:54:40|2668.94|2668.94|2669.02|2669.02|2669.02|2669.02|2668.94|2668.94|0
1607003690000|2020-12-03 13:54:50|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|2668.79|0
1607003700000|2020-12-03 13:55:00|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|2668.46|0
1607003710000|2020-12-03 13:55:10|2668.5|2668.5|2668.72|2668.72|2668.72|2668.72|2668.5|2668.5|0
1607003720000|2020-12-03 13:55:20|2668.76|2668.76|2669.21|2669.21|2669.21|2669.21|2668.76|2668.76|0
1607003730000|2020-12-03 13:55:30|2669.15|2669.15|2668.99|2668.99|2669.15|2669.15|2668.99|2668.99|0
1607003750000|2020-12-03 13:55:50|2668.87|2668.87|2668.87|2668.87|2668.87|2668.87|2668.87|2668.87|0
1607003760000|2020-12-03 13:56:00|2668.91|2668.91|2668.75|2668.75|2668.91|2668.91|2668.71|2668.71|0
1607003770000|2020-12-03 13:56:10|2668.64|2668.64|2668.13|2668.13|2668.64|2668.64|2668.13|2668.13|0
1607003780000|2020-12-03 13:56:20|2668.17|2668.17|2668.17|2668.17|2668.17|2668.17|2668.17|2668.17|0
1607003790000|2020-12-03 13:56:30|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|2668.13|0
1607003830000|2020-12-03 13:57:10|2668.19|2668.19|2667.74|2667.74|2668.19|2668.19|2667.73|2667.73|0
1607003840000|2020-12-03 13:57:20|2667.73|2667.73|2667.74|2667.74|2667.74|2667.74|2667.24|2667.24|0
1607003850000|2020-12-03 13:57:30|2667.91|2667.91|2668.08|2668.08|2668.08|2668.08|2667.91|2667.91|0
1607003860000|2020-12-03 13:57:40|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|2667.91|0
1607003870000|2020-12-03 13:57:50|2667.4|2667.4|2667.46|2667.46|2667.46|2667.46|2667.4|2667.4|0
1607003880000|2020-12-03 13:58:00|2667.63|2667.63|2668.13|2668.13|2668.35|2668.35|2667.63|2667.63|0
1607003890000|2020-12-03 13:58:10|2668.24|2668.24|2668.2|2668.2|2668.24|2668.24|2668.2|2668.2|0
1607003900000|2020-12-03 13:58:20|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|2667.7|0
1607003920000|2020-12-03 13:58:40|2667.73|2667.73|2666.36|2666.36|2667.73|2667.73|2666.36|2666.36|0
1607003930000|2020-12-03 13:58:50|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|2666.41|0
1607003940000|2020-12-03 13:59:00|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|2666.43|0
1607003950000|2020-12-03 13:59:10|2666.54|2666.54|2666.83|2666.83|2666.83|2666.83|2666.54|2666.54|0
1607003960000|2020-12-03 13:59:20|2667.16|2667.16|2666.87|2666.87|2667.2|2667.2|2666.87|2666.87|0
1607003970000|2020-12-03 13:59:30|2666.95|2666.95|2666.78|2666.78|2666.95|2666.95|2666.78|2666.78|0
1607003980000|2020-12-03 13:59:40|2666.95|2666.95|2667.36|2667.36|2667.36|2667.36|2666.95|2666.95|0
1607003990000|2020-12-03 13:59:50|2667.7|2667.7|2667.73|2667.73|2667.73|2667.73|2667.7|2667.7|0
1607004000000|2020-12-03 14:00:00|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|2667.85|0
1607004010000|2020-12-03 14:00:10|2667.51|2667.51|2667.68|2667.68|2667.68|2667.68|2667.51|2667.51|0
1607004020000|2020-12-03 14:00:20|2667.57|2667.57|2667.7|2667.7|2667.7|2667.7|2667.57|2667.57|0
1607004030000|2020-12-03 14:00:30|2667.31|2667.31|2666.5|2666.5|2667.31|2667.31|2666.5|2666.5|0
1607004040000|2020-12-03 14:00:40|2666.66|2666.66|2667.18|2667.18|2667.18|2667.18|2666.66|2666.66|0
1607004050000|2020-12-03 14:00:50|2666.51|2666.51|2666.85|2666.85|2666.85|2666.85|2666.51|2666.51|0
1607004060000|2020-12-03 14:01:00|2667.01|2667.01|2666.62|2666.62|2667.01|2667.01|2666.62|2666.62|0
1607004080000|2020-12-03 14:01:20|2666.95|2666.95|2666.94|2666.94|2666.95|2666.95|2666.94|2666.94|0
1607004100000|2020-12-03 14:01:40|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|2666.27|0
1607004110000|2020-12-03 14:01:50|2666.44|2666.44|2666.54|2666.54|2666.89|2666.89|2666.44|2666.44|0
1607004120000|2020-12-03 14:02:00|2666.47|2666.47|2666.19|2666.19|2666.47|2666.47|2666.13|2666.13|0
1607004130000|2020-12-03 14:02:10|2665.86|2665.86|2665.51|2665.51|2665.86|2665.86|2665.51|2665.51|0
1607004140000|2020-12-03 14:02:20|2665.57|2665.57|2665.57|2665.57|2665.57|2665.57|2665.57|2665.57|0
1607004150000|2020-12-03 14:02:30|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|2665.63|0
1607004160000|2020-12-03 14:02:40|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|2665.68|0
1607004170000|2020-12-03 14:02:50|2666.24|2666.24|2666.5|2666.5|2666.5|2666.5|2666.24|2666.24|0
1607004180000|2020-12-03 14:03:00|2666.27|2666.27|2666.35|2666.35|2666.35|2666.35|2666.27|2666.27|0
1607004190000|2020-12-03 14:03:10|2666.64|2666.64|2666.75|2666.75|2666.75|2666.75|2666.64|2666.64|0
1607004200000|2020-12-03 14:03:20|2666.64|2666.64|2666.57|2666.57|2666.64|2666.64|2666.57|2666.57|0
1607004220000|2020-12-03 14:03:40|2666.61|2666.61|2666.53|2666.53|2666.61|2666.61|2666.53|2666.53|0
1607004230000|2020-12-03 14:03:50|2666.41|2666.41|2666.07|2666.07|2666.41|2666.41|2666.07|2666.07|0
1607004240000|2020-12-03 14:04:00|2666.13|2666.13|2666.41|2666.41|2666.41|2666.41|2666.13|2666.13|0
1607004250000|2020-12-03 14:04:10|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|2666.3|0
1607004260000|2020-12-03 14:04:20|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|2666.13|0
1607004270000|2020-12-03 14:04:30|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|2666.17|0
1607004280000|2020-12-03 14:04:40|2666.21|2666.21|2666.33|2666.33|2666.33|2666.33|2666.21|2666.21|0
1607004290000|2020-12-03 14:04:50|2667.49|2667.49|2667.86|2667.86|2667.86|2667.86|2667.32|2667.32|0
1607004300000|2020-12-03 14:05:00|2667.8|2667.8|2667.94|2667.94|2667.94|2667.94|2667.69|2667.69|0
1607004310000|2020-12-03 14:05:10|2667.76|2667.76|2667.3|2667.3|2667.76|2667.76|2667.19|2667.19|0
1607004320000|2020-12-03 14:05:20|2667.08|2667.08|2666.89|2666.89|2667.08|2667.08|2666.85|2666.85|0
1607004340000|2020-12-03 14:05:40|2667.01|2667.01|2667.06|2667.06|2667.06|2667.06|2667.01|2667.01|0
1607004350000|2020-12-03 14:05:50|2667.05|2667.05|2666.67|2666.67|2667.05|2667.05|2666.67|2666.67|0
1607004360000|2020-12-03 14:06:00|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|2666.71|0
1607004370000|2020-12-03 14:06:10|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|2666.69|0
1607004380000|2020-12-03 14:06:20|2667.02|2667.02|2667.02|2667.02|2667.02|2667.02|2666.86|2666.86|0
1607004390000|2020-12-03 14:06:30|2667.19|2667.19|2667.36|2667.36|2667.36|2667.36|2667.19|2667.19|0
1607004400000|2020-12-03 14:06:40|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|2667.41|0
1607004410000|2020-12-03 14:06:50|2667.45|2667.45|2667.45|2667.45|2667.45|2667.45|2667.45|2667.45|0
1607004420000|2020-12-03 14:07:00|2667.49|2667.49|2667.64|2667.64|2667.64|2667.64|2667.49|2667.49|0
1607004430000|2020-12-03 14:07:10|2667.63|2667.63|2667.98|2667.98|2668.14|2668.14|2667.63|2667.63|0
1607004440000|2020-12-03 14:07:20|2668.06|2668.06|2668.27|2668.27|2668.27|2668.27|2668.06|2668.06|0
1607004450000|2020-12-03 14:07:30|2668.31|2668.31|2668.27|2668.27|2668.31|2668.31|2668.23|2668.23|0
1607004460000|2020-12-03 14:07:40|2668.1|2668.1|2668.14|2668.14|2668.14|2668.14|2668.1|2668.1|0
1607004470000|2020-12-03 14:07:50|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|2668.3|0
1607004480000|2020-12-03 14:08:00|2667.97|2667.97|2667.8|2667.8|2667.97|2667.97|2667.47|2667.47|0
1607004490000|2020-12-03 14:08:10|2667.64|2667.64|2668.03|2668.03|2668.15|2668.15|2667.64|2667.64|0
1607004500000|2020-12-03 14:08:20|2668.04|2668.04|2667.72|2667.72|2668.21|2668.21|2667.54|2667.54|0
1607004510000|2020-12-03 14:08:30|2667.66|2667.66|2667.19|2667.19|2667.66|2667.66|2667.03|2667.03|0
1607004540000|2020-12-03 14:09:00|2667.36|2667.36|2667.24|2667.24|2667.36|2667.36|2667.24|2667.24|0
1607004550000|2020-12-03 14:09:10|2667.53|2667.53|2668.07|2668.07|2668.07|2668.07|2667.53|2667.53|0
1607004560000|2020-12-03 14:09:20|2667.9|2667.9|2668.07|2668.07|2668.07|2668.07|2667.9|2667.9|0
1607004570000|2020-12-03 14:09:30|2668.4|2668.4|2668.39|2668.39|2668.4|2668.4|2668.39|2668.39|0
1607004580000|2020-12-03 14:09:40|2668.5|2668.5|2668.45|2668.45|2668.67|2668.67|2668.4|2668.4|0
1607004590000|2020-12-03 14:09:50|2668.41|2668.41|2667.99|2667.99|2668.41|2668.41|2667.94|2667.94|0
1607004600000|2020-12-03 14:10:00|2667.83|2667.83|2668.08|2668.08|2668.08|2668.08|2667.83|2667.83|0
1607004610000|2020-12-03 14:10:10|2668.37|2668.37|2668.58|2668.58|2668.58|2668.58|2668.25|2668.25|0
1607004620000|2020-12-03 14:10:20|2668.75|2668.75|2668.71|2668.71|2668.77|2668.77|2668.71|2668.71|0
1607004630000|2020-12-03 14:10:30|2668.76|2668.76|2669|2669|2669|2669|2668.76|2668.76|0
1607004640000|2020-12-03 14:10:40|2669.17|2669.17|2669.34|2669.34|2669.34|2669.34|2669.17|2669.17|0
1607004650000|2020-12-03 14:10:50|2669.17|2669.17|2668.62|2668.62|2669.17|2669.17|2668.62|2668.62|0
1607004680000|2020-12-03 14:11:20|2667.95|2667.95|2668.53|2668.53|2668.53|2668.53|2667.88|2667.88|0
1607004690000|2020-12-03 14:11:30|2668.71|2668.71|2668.68|2668.68|2668.76|2668.76|2668.68|2668.68|0
1607004700000|2020-12-03 14:11:40|2668.51|2668.51|2668.47|2668.47|2668.51|2668.51|2668.47|2668.47|0
1607004710000|2020-12-03 14:11:50|2668.64|2668.64|2667.74|2667.74|2668.64|2668.64|2667.74|2667.74|0
1607004720000|2020-12-03 14:12:00|2667.52|2667.52|2667.27|2667.27|2667.52|2667.52|2667.27|2667.27|0
1607004730000|2020-12-03 14:12:10|2667.32|2667.32|2667.32|2667.32|2667.32|2667.32|2667.32|2667.32|0
1607004740000|2020-12-03 14:12:20|2667.43|2667.43|2667.76|2667.76|2667.76|2667.76|2667.43|2667.43|0
1607004750000|2020-12-03 14:12:30|2667.87|2667.87|2667.87|2667.87|2667.87|2667.87|2667.87|2667.87|0
1607004760000|2020-12-03 14:12:40|2668.41|2668.41|2668.99|2668.99|2669.08|2669.08|2668.41|2668.41|0
1607004770000|2020-12-03 14:12:50|2668.95|2668.95|2668.69|2668.69|2668.95|2668.95|2668.69|2668.69|0
1607004780000|2020-12-03 14:13:00|2668.58|2668.58|2667.74|2667.74|2668.58|2668.58|2667.74|2667.74|0
1607004790000|2020-12-03 14:13:10|2667.91|2667.91|2667.85|2667.85|2667.91|2667.91|2667.85|2667.85|0
1607004800000|2020-12-03 14:13:20|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|2668.18|0
1607004820000|2020-12-03 14:13:40|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|2668.35|0
1607004830000|2020-12-03 14:13:50|2668.52|2668.52|2668.52|2668.52|2668.52|2668.52|2668.52|2668.52|0
1607004840000|2020-12-03 14:14:00|2668.8|2668.8|2669.61|2669.61|2669.61|2669.61|2668.8|2668.8|0
1607004860000|2020-12-03 14:14:20|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|2670.11|0
1607004870000|2020-12-03 14:14:30|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|2670.15|0
1607004880000|2020-12-03 14:14:40|2670.32|2670.32|2669.52|2669.52|2670.32|2670.32|2669.35|2669.35|0
1607004890000|2020-12-03 14:14:50|2669.85|2669.85|2669.75|2669.75|2669.86|2669.86|2669.69|2669.69|0
1607004900000|2020-12-03 14:15:00|2669.63|2669.63|2669.27|2669.27|2669.63|2669.63|2669|2669|0
1607004910000|2020-12-03 14:15:10|2669.25|2669.25|2668.81|2668.81|2669.25|2669.25|2668.81|2668.81|0
1607004930000|2020-12-03 14:15:30|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|2668.86|0
1607004940000|2020-12-03 14:15:40|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|2668.7|0
1607004950000|2020-12-03 14:15:50|2668.49|2668.49|2667.86|2667.86|2668.49|2668.49|2667.86|2667.86|0
1607004960000|2020-12-03 14:16:00|2667.95|2667.95|2668.13|2668.13|2668.13|2668.13|2667.95|2667.95|0
1607004980000|2020-12-03 14:16:20|2668.25|2668.25|2668.93|2668.93|2668.93|2668.93|2668.25|2668.25|0
1607004990000|2020-12-03 14:16:30|2668.97|2668.97|2668.99|2668.99|2668.99|2668.99|2668.93|2668.93|0
1607005010000|2020-12-03 14:16:50|2669.22|2669.22|2669.22|2669.22|2669.22|2669.22|2669.22|2669.22|0
1607005020000|2020-12-03 14:17:00|2669.16|2669.16|2669.43|2669.43|2669.43|2669.43|2669.16|2669.16|0
1607005030000|2020-12-03 14:17:10|2669.54|2669.54|2669.81|2669.81|2669.81|2669.81|2669.54|2669.54|0
1607005040000|2020-12-03 14:17:20|2669.97|2669.97|2670.47|2670.47|2670.47|2670.47|2669.97|2669.97|0
1607005050000|2020-12-03 14:17:30|2670.31|2670.31|2670.31|2670.31|2670.31|2670.31|2670.31|2670.31|0
1607005060000|2020-12-03 14:17:40|2670.39|2670.39|2670.48|2670.48|2670.53|2670.53|2670.39|2670.39|0
1607005070000|2020-12-03 14:17:50|2670.65|2670.65|2670.3|2670.3|2670.65|2670.65|2670.3|2670.3|0
1607005090000|2020-12-03 14:18:10|2670.14|2670.14|2670.43|2670.43|2670.47|2670.47|2670.14|2670.14|0
1607005100000|2020-12-03 14:18:20|2670.49|2670.49|2669.96|2669.96|2670.49|2670.49|2669.96|2669.96|0
1607005110000|2020-12-03 14:18:30|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|2670.12|0
1607005120000|2020-12-03 14:18:40|2670.23|2670.23|2670.16|2670.16|2670.23|2670.23|2670|2670|0
1607005130000|2020-12-03 14:18:50|2670.21|2670.21|2669.38|2669.38|2670.44|2670.44|2669.38|2669.38|0
1607005140000|2020-12-03 14:19:00|2669.04|2669.04|2669.04|2669.04|2669.04|2669.04|2669.04|2669.04|0
1607005160000|2020-12-03 14:19:20|2669.16|2669.16|2669.16|2669.16|2669.27|2669.27|2669.16|2669.16|0
1607005170000|2020-12-03 14:19:30|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|2669.32|0
1607005180000|2020-12-03 14:19:40|2669.33|2669.33|2669.11|2669.11|2669.33|2669.33|2669.11|2669.11|0
1607005190000|2020-12-03 14:19:50|2668.83|2668.83|2668.35|2668.35|2668.83|2668.83|2668.35|2668.35|0
1607005200000|2020-12-03 14:20:00|2668.38|2668.38|2668.34|2668.34|2668.38|2668.38|2668.34|2668.34|0
1607005220000|2020-12-03 14:20:20|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|2668.38|0
1607005240000|2020-12-03 14:20:40|2668.89|2668.89|2668.97|2668.97|2668.97|2668.97|2668.89|2668.89|0
1607005250000|2020-12-03 14:20:50|2669.25|2669.25|2669.72|2669.72|2669.72|2669.72|2669.25|2669.25|0
1607005260000|2020-12-03 14:21:00|2669.55|2669.55|2668.77|2668.77|2669.55|2669.55|2668.77|2668.77|0
1607005270000|2020-12-03 14:21:10|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|0
1607005280000|2020-12-03 14:21:20|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|2668.77|0
1607005300000|2020-12-03 14:21:40|2668.44|2668.44|2668.71|2668.71|2668.71|2668.71|2668.26|2668.26|0
1607005310000|2020-12-03 14:21:50|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|2668.75|0
1607005320000|2020-12-03 14:22:00|2668.81|2668.81|2668.7|2668.7|2668.81|2668.81|2668.7|2668.7|0
1607005330000|2020-12-03 14:22:10|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|2668.76|0
1607005340000|2020-12-03 14:22:20|2669.09|2669.09|2669.43|2669.43|2669.43|2669.43|2669.09|2669.09|0
1607005350000|2020-12-03 14:22:30|2669.48|2669.48|2670.08|2670.08|2670.08|2670.08|2669.48|2669.48|0
1607005360000|2020-12-03 14:22:40|2670.06|2670.06|2669.74|2669.74|2670.07|2670.07|2669.74|2669.74|0
1607005370000|2020-12-03 14:22:50|2669.8|2669.8|2669.8|2669.8|2669.8|2669.8|2669.8|2669.8|0
1607005380000|2020-12-03 14:23:00|2669.75|2669.75|2669.76|2669.76|2669.76|2669.76|2669.75|2669.75|0
1607005390000|2020-12-03 14:23:10|2669.14|2669.14|2669.12|2669.12|2669.14|2669.14|2669.12|2669.12|0
1607005400000|2020-12-03 14:23:20|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|2669.23|0
1607005440000|2020-12-03 14:24:00|2668.9|2668.9|2668.39|2668.39|2668.9|2668.9|2668.39|2668.39|0
1607005450000|2020-12-03 14:24:10|2668.22|2668.22|2668.18|2668.18|2668.22|2668.22|2668.18|2668.18|0
1607005460000|2020-12-03 14:24:20|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|2668.24|0
1607005470000|2020-12-03 14:24:30|2668.46|2668.46|2668.63|2668.63|2668.63|2668.63|2668.46|2668.46|0
1607005480000|2020-12-03 14:24:40|2668.66|2668.66|2668.99|2668.99|2668.99|2668.99|2668.66|2668.66|0
1607005490000|2020-12-03 14:24:50|2669.07|2669.07|2668.57|2668.57|2669.07|2669.07|2668.57|2668.57|0
1607005500000|2020-12-03 14:25:00|2668.51|2668.51|2668.74|2668.74|2668.74|2668.74|2668.18|2668.18|0
1607005510000|2020-12-03 14:25:10|2668.62|2668.62|2668.62|2668.62|2668.62|2668.62|2668.62|2668.62|0
1607005520000|2020-12-03 14:25:20|2668.6|2668.6|2668.15|2668.15|2668.6|2668.6|2668.15|2668.15|0
1607005530000|2020-12-03 14:25:30|2668.11|2668.11|2667.99|2667.99|2668.11|2668.11|2667.99|2667.99|0
1607005540000|2020-12-03 14:25:40|2667.97|2667.97|2667.35|2667.35|2667.97|2667.97|2667.35|2667.35|0
1607005550000|2020-12-03 14:25:50|2667.41|2667.41|2666.8|2666.8|2667.41|2667.41|2666.8|2666.8|0
1607005560000|2020-12-03 14:26:00|2666.69|2666.69|2666.84|2666.84|2666.84|2666.84|2666.58|2666.58|0
1607005570000|2020-12-03 14:26:10|2667.07|2667.07|2666.57|2666.57|2667.07|2667.07|2666.4|2666.4|0
1607005580000|2020-12-03 14:26:20|2666.61|2666.61|2666.24|2666.24|2666.61|2666.61|2665.91|2665.91|0
1607005590000|2020-12-03 14:26:30|2665.74|2665.74|2665.15|2665.15|2665.74|2665.74|2665.15|2665.15|0
1607005600000|2020-12-03 14:26:40|2665.09|2665.09|2664.81|2664.81|2665.09|2665.09|2664.81|2664.81|0
1607005610000|2020-12-03 14:26:50|2664.82|2664.82|2664.65|2664.65|2664.82|2664.82|2664.49|2664.49|0
1607005620000|2020-12-03 14:27:00|2664.71|2664.71|2664.59|2664.59|2664.75|2664.75|2664.59|2664.59|0
1607005630000|2020-12-03 14:27:10|2664.42|2664.42|2664.61|2664.61|2664.61|2664.61|2664.42|2664.42|0
1607005640000|2020-12-03 14:27:20|2665.14|2665.14|2665.29|2665.29|2665.29|2665.29|2665.04|2665.04|0
1607005650000|2020-12-03 14:27:30|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|2665.45|0
1607005660000|2020-12-03 14:27:40|2665.29|2665.29|2665.45|2665.45|2665.45|2665.45|2665.29|2665.29|0
1607005670000|2020-12-03 14:27:50|2665.29|2665.29|2666.54|2666.54|2666.54|2666.54|2665.29|2665.29|0
1607005680000|2020-12-03 14:28:00|2666.38|2666.38|2665.72|2665.72|2666.38|2666.38|2665.55|2665.55|0
1607005690000|2020-12-03 14:28:10|2665.66|2665.66|2665.57|2665.57|2665.66|2665.66|2665.55|2665.55|0
1607005700000|2020-12-03 14:28:20|2665.52|2665.52|2665.29|2665.29|2665.52|2665.52|2665.18|2665.18|0
1607005710000|2020-12-03 14:28:30|2664.96|2664.96|2666.19|2666.19|2666.19|2666.19|2664.79|2664.79|0
1607005720000|2020-12-03 14:28:40|2666.36|2666.36|2666.92|2666.92|2666.92|2666.92|2666.36|2666.36|0
1607005730000|2020-12-03 14:28:50|2666.8|2666.8|2666.58|2666.58|2666.8|2666.8|2666.41|2666.41|0
1607005740000|2020-12-03 14:29:00|2666.41|2666.41|2666.25|2666.25|2666.41|2666.41|2665.91|2665.91|0
1607005750000|2020-12-03 14:29:10|2666.08|2666.08|2665.91|2665.91|2666.08|2666.08|2665.91|2665.91|0
1607005760000|2020-12-03 14:29:20|2665.8|2665.8|2665.8|2665.8|2665.8|2665.8|2665.8|2665.8|0
1607005770000|2020-12-03 14:29:30|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|2665.91|0
1607005780000|2020-12-03 14:29:40|2666.12|2666.12|2666.18|2666.18|2666.18|2666.18|2666.12|2666.12|0
1607005790000|2020-12-03 14:29:50|2666.51|2666.51|2668.29|2668.29|2668.29|2668.29|2666.51|2666.51|0
1607005800000|2020-12-03 14:30:00|2668.46|2668.46|2669.47|2669.47|2670.55|2670.55|2668.46|2668.46|0
1607005810000|2020-12-03 14:30:10|2668.13|2668.13|2668.36|2668.36|2668.36|2668.36|2667.63|2667.63|0
1607005820000|2020-12-03 14:30:20|2668.35|2668.35|2667.98|2667.98|2668.35|2668.35|2667.98|2667.98|0
1607005830000|2020-12-03 14:30:30|2668|2668|2668.8|2668.8|2668.83|2668.83|2668|2668|0
1607005840000|2020-12-03 14:30:40|2668.82|2668.82|2669.75|2669.75|2670.7|2670.7|2668.82|2668.82|0
1607005850000|2020-12-03 14:30:50|2669.58|2669.58|2669.84|2669.84|2669.95|2669.95|2669.58|2669.58|0
1607005860000|2020-12-03 14:31:00|2670.01|2670.01|2669.13|2669.13|2670.01|2670.01|2669.09|2669.09|0
1607005870000|2020-12-03 14:31:10|2668.93|2668.93|2669.17|2669.17|2669.17|2669.17|2668.89|2668.89|0
1607005880000|2020-12-03 14:31:20|2669.67|2669.67|2669.97|2669.97|2669.97|2669.97|2668.82|2668.82|0
1607005890000|2020-12-03 14:31:30|2670.05|2670.05|2670.14|2670.14|2670.59|2670.59|2669.96|2669.96|0
1607005900000|2020-12-03 14:31:40|2670.2|2670.2|2670.05|2670.05|2670.2|2670.2|2669.32|2669.32|0
1607005910000|2020-12-03 14:31:50|2670.22|2670.22|2671.1|2671.1|2671.16|2671.16|2670.22|2670.22|0
1607005920000|2020-12-03 14:32:00|2670.99|2670.99|2670.06|2670.06|2670.99|2670.99|2670.06|2670.06|0
1607005930000|2020-12-03 14:32:10|2670.23|2670.23|2670.93|2670.93|2671.25|2671.25|2670.23|2670.23|0
1607005940000|2020-12-03 14:32:20|2671.1|2671.1|2671.68|2671.68|2672.01|2672.01|2671.08|2671.08|0
1607005950000|2020-12-03 14:32:30|2671.64|2671.64|2671.83|2671.83|2671.83|2671.83|2671.64|2671.64|0
1607005960000|2020-12-03 14:32:40|2672|2672|2672.75|2672.75|2672.75|2672.75|2672|2672|0
1607005970000|2020-12-03 14:32:50|2672.79|2672.79|2673.49|2673.49|2673.49|2673.49|2672.79|2672.79|0
1607005980000|2020-12-03 14:33:00|2673.83|2673.83|2673.84|2673.84|2673.97|2673.97|2673.8|2673.8|0
1607005990000|2020-12-03 14:33:10|2673.68|2673.68|2673.29|2673.29|2673.68|2673.68|2673.29|2673.29|0
1607006000000|2020-12-03 14:33:20|2673.45|2673.45|2673.17|2673.17|2673.45|2673.45|2673.17|2673.17|0
1607006010000|2020-12-03 14:33:30|2673.28|2673.28|2673.88|2673.88|2673.88|2673.88|2673.28|2673.28|0
1607006020000|2020-12-03 14:33:40|2673.9|2673.9|2673.94|2673.94|2674.27|2674.27|2673.77|2673.77|0
1607006030000|2020-12-03 14:33:50|2674.27|2674.27|2674.14|2674.14|2674.43|2674.43|2674.14|2674.14|0
1607006040000|2020-12-03 14:34:00|2674.31|2674.31|2673.35|2673.35|2674.31|2674.31|2673.35|2673.35|0
1607006050000|2020-12-03 14:34:10|2673.32|2673.32|2671.62|2671.62|2673.32|2673.32|2671.56|2671.56|0
1607006060000|2020-12-03 14:34:20|2671.79|2671.79|2670.96|2670.96|2671.79|2671.79|2670.74|2670.74|0
1607006070000|2020-12-03 14:34:30|2671.02|2671.02|2671.67|2671.67|2671.73|2671.73|2671.02|2671.02|0
1607006080000|2020-12-03 14:34:40|2671.5|2671.5|2671.29|2671.29|2671.55|2671.55|2671.21|2671.21|0
1607006090000|2020-12-03 14:34:50|2670.63|2670.63|2670.4|2670.4|2671.06|2671.06|2670.23|2670.23|0
1607006100000|2020-12-03 14:35:00|2670.36|2670.36|2668.66|2668.66|2670.52|2670.52|2668.66|2668.66|0
1607006110000|2020-12-03 14:35:10|2668.99|2668.99|2668.87|2668.87|2668.99|2668.99|2668.37|2668.37|0
1607006120000|2020-12-03 14:35:20|2669.21|2669.21|2668.37|2668.37|2669.32|2669.32|2668.37|2668.37|0
1607006130000|2020-12-03 14:35:30|2668.2|2668.2|2668.07|2668.07|2668.2|2668.2|2667.97|2667.97|0
1607006140000|2020-12-03 14:35:40|2667.57|2667.57|2666.95|2666.95|2667.57|2667.57|2666.95|2666.95|0
1607006150000|2020-12-03 14:35:50|2666.62|2666.62|2666.93|2666.93|2666.99|2666.99|2666.46|2666.46|0
1607006160000|2020-12-03 14:36:00|2666.87|2666.87|2666.13|2666.13|2667.04|2667.04|2666.13|2666.13|0
1607006170000|2020-12-03 14:36:10|2665.97|2665.97|2665.98|2665.98|2666.07|2666.07|2665.97|2665.97|0
1607006180000|2020-12-03 14:36:20|2666.02|2666.02|2665.26|2665.26|2666.18|2666.18|2665.09|2665.09|0
1607006190000|2020-12-03 14:36:30|2665.42|2665.42|2664.88|2664.88|2665.42|2665.42|2664.88|2664.88|0
1607006200000|2020-12-03 14:36:40|2664.72|2664.72|2664.61|2664.61|2664.72|2664.72|2664.24|2664.24|0
1607006210000|2020-12-03 14:36:50|2664.69|2664.69|2664.18|2664.18|2664.69|2664.69|2664.02|2664.02|0
1607006220000|2020-12-03 14:37:00|2664.35|2664.35|2663.9|2663.9|2664.35|2664.35|2663.85|2663.85|0
1607006230000|2020-12-03 14:37:10|2664.06|2664.06|2663.96|2663.96|2664.06|2664.06|2663.95|2663.95|0
1607006240000|2020-12-03 14:37:20|2664.13|2664.13|2664.39|2664.39|2664.39|2664.39|2664.13|2664.13|0
1607006250000|2020-12-03 14:37:30|2664.43|2664.43|2666.7|2666.7|2666.7|2666.7|2664.38|2664.38|0
1607006260000|2020-12-03 14:37:40|2666.78|2666.78|2667.28|2667.28|2667.28|2667.28|2666.78|2666.78|0
1607006270000|2020-12-03 14:37:50|2667.45|2667.45|2667.5|2667.5|2667.5|2667.5|2667.45|2667.45|0
1607006280000|2020-12-03 14:38:00|2667.67|2667.67|2668.12|2668.12|2668.12|2668.12|2667.61|2667.61|0
1607006290000|2020-12-03 14:38:10|2668.2|2668.2|2669.69|2669.69|2669.69|2669.69|2668.2|2668.2|0
1607006300000|2020-12-03 14:38:20|2669.7|2669.7|2669.86|2669.86|2670.26|2670.26|2669.7|2669.7|0
1607006310000|2020-12-03 14:38:30|2670.02|2670.02|2669.97|2669.97|2670.02|2670.02|2669.97|2669.97|0
1607006320000|2020-12-03 14:38:40|2670.13|2670.13|2670.96|2670.96|2671.29|2671.29|2670.13|2670.13|0
1607006330000|2020-12-03 14:38:50|2671.02|2671.02|2671.18|2671.18|2671.18|2671.18|2671.02|2671.02|0
1607006340000|2020-12-03 14:39:00|2671.35|2671.35|2671.94|2671.94|2671.94|2671.94|2671.35|2671.35|0
1607006350000|2020-12-03 14:39:10|2672.11|2672.11|2671.56|2671.56|2672.56|2672.56|2671.56|2671.56|0
1607006360000|2020-12-03 14:39:20|2671.39|2671.39|2671.84|2671.84|2671.84|2671.84|2671.39|2671.39|0
1607006370000|2020-12-03 14:39:30|2672.01|2672.01|2672.62|2672.62|2672.62|2672.62|2672.01|2672.01|0
1607006380000|2020-12-03 14:39:40|2672.66|2672.66|2672.45|2672.45|2672.66|2672.66|2672.32|2672.32|0
1607006390000|2020-12-03 14:39:50|2672.61|2672.61|2672.18|2672.18|2672.61|2672.61|2672.18|2672.18|0
1607006400000|2020-12-03 14:40:00|2672.02|2672.02|2671.9|2671.9|2672.51|2672.51|2671.9|2671.9|0
1607006410000|2020-12-03 14:40:10|2671.79|2671.79|2671.84|2671.84|2671.84|2671.84|2671.67|2671.67|0
1607006420000|2020-12-03 14:40:20|2671.72|2671.72|2671.41|2671.41|2671.72|2671.72|2671.41|2671.41|0
1607006430000|2020-12-03 14:40:30|2671.38|2671.38|2671.66|2671.66|2671.66|2671.66|2671.15|2671.15|0
1607006440000|2020-12-03 14:40:40|2671.69|2671.69|2672.06|2672.06|2672.06|2672.06|2671.69|2671.69|0
1607006450000|2020-12-03 14:40:50|2672.18|2672.18|2671.92|2671.92|2672.18|2672.18|2671.87|2671.87|0
1607006460000|2020-12-03 14:41:00|2672.03|2672.03|2670.79|2670.79|2672.3|2672.3|2670.63|2670.63|0
1607006470000|2020-12-03 14:41:10|2670.76|2670.76|2670.8|2670.8|2671.09|2671.09|2670.47|2670.47|0
1607006480000|2020-12-03 14:41:20|2670.47|2670.47|2670.98|2670.98|2671.14|2671.14|2670.47|2670.47|0
1607006490000|2020-12-03 14:41:30|2670.95|2670.95|2670.74|2670.74|2670.95|2670.95|2670.67|2670.67|0
1607006500000|2020-12-03 14:41:40|2670.9|2670.9|2671.65|2671.65|2671.65|2671.65|2670.9|2670.9|0
1607006510000|2020-12-03 14:41:50|2671.15|2671.15|2671.56|2671.56|2671.56|2671.56|2671.15|2671.15|0
1607006520000|2020-12-03 14:42:00|2671.6|2671.6|2671.87|2671.87|2671.87|2671.87|2671.6|2671.6|0
1607006530000|2020-12-03 14:42:10|2671.37|2671.37|2671.33|2671.33|2671.37|2671.37|2671|2671|0
1607006540000|2020-12-03 14:42:20|2671.3|2671.3|2670.88|2670.88|2671.3|2671.3|2670.71|2670.71|0
1607006550000|2020-12-03 14:42:30|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|2670.47|0
1607006560000|2020-12-03 14:42:40|2670.63|2670.63|2670.75|2670.75|2670.75|2670.75|2670.63|2670.63|0
1607006570000|2020-12-03 14:42:50|2670.79|2670.79|2671.18|2671.18|2671.18|2671.18|2670.79|2670.79|0
1607006580000|2020-12-03 14:43:00|2671.42|2671.42|2671.84|2671.84|2671.86|2671.86|2671.42|2671.42|0
1607006590000|2020-12-03 14:43:10|2672.34|2672.34|2672.74|2672.74|2672.74|2672.74|2672.34|2672.34|0
1607006600000|2020-12-03 14:43:20|2672.71|2672.71|2673.46|2673.46|2674.16|2674.16|2672.71|2672.71|0
1607006610000|2020-12-03 14:43:30|2673.52|2673.52|2673.52|2673.52|2673.85|2673.85|2673.52|2673.52|0
1607006620000|2020-12-03 14:43:40|2673.35|2673.35|2673.35|2673.35|2673.4|2673.4|2673.24|2673.24|0
1607006630000|2020-12-03 14:43:50|2673.18|2673.18|2672.68|2672.68|2673.18|2673.18|2672.68|2672.68|0
1607006640000|2020-12-03 14:44:00|2672.85|2672.85|2673.23|2673.23|2673.23|2673.23|2672.81|2672.81|0
1607006650000|2020-12-03 14:44:10|2673.34|2673.34|2674.4|2674.4|2674.4|2674.4|2673.34|2673.34|0
1607006660000|2020-12-03 14:44:20|2674.45|2674.45|2674.65|2674.65|2674.65|2674.65|2673.96|2673.96|0
1607006670000|2020-12-03 14:44:30|2674.31|2674.31|2674.81|2674.81|2674.98|2674.98|2674.31|2674.31|0
1607006680000|2020-12-03 14:44:40|2674.98|2674.98|2675.28|2675.28|2675.28|2675.28|2674.98|2674.98|0
1607006690000|2020-12-03 14:44:50|2675.25|2675.25|2676.35|2676.35|2676.35|2676.35|2675.25|2675.25|0
1607006700000|2020-12-03 14:45:00|2676.02|2676.02|2676.36|2676.36|2676.53|2676.53|2676.02|2676.02|0
1607006710000|2020-12-03 14:45:10|2676.63|2676.63|2677.6|2677.6|2677.64|2677.64|2676.63|2676.63|0
1607006720000|2020-12-03 14:45:20|2677.75|2677.75|2678.25|2678.25|2678.31|2678.31|2677.75|2677.75|0
1607006730000|2020-12-03 14:45:30|2678.29|2678.29|2678.1|2678.1|2678.4|2678.4|2677.66|2677.66|0
1607006740000|2020-12-03 14:45:40|2677.94|2677.94|2677.27|2677.27|2677.94|2677.94|2677.1|2677.1|0
1607006750000|2020-12-03 14:45:50|2677.43|2677.43|2677.09|2677.09|2677.43|2677.43|2677.04|2677.04|0
1607006760000|2020-12-03 14:46:00|2676.75|2676.75|2676.4|2676.4|2676.75|2676.75|2676.4|2676.4|0
1607006770000|2020-12-03 14:46:10|2676.51|2676.51|2677.06|2677.06|2677.22|2677.22|2676.51|2676.51|0
1607006780000|2020-12-03 14:46:20|2677.11|2677.11|2676.78|2676.78|2677.11|2677.11|2676.78|2676.78|0
1607006790000|2020-12-03 14:46:30|2676.84|2676.84|2678.11|2678.11|2678.23|2678.23|2676.84|2676.84|0
1607006800000|2020-12-03 14:46:40|2677.94|2677.94|2678.81|2678.81|2678.81|2678.81|2677.94|2677.94|0
1607006810000|2020-12-03 14:46:50|2678.79|2678.79|2678.53|2678.53|2678.83|2678.83|2678.44|2678.44|0
1607006820000|2020-12-03 14:47:00|2678.59|2678.59|2678.41|2678.41|2678.95|2678.95|2678.32|2678.32|0
1607006830000|2020-12-03 14:47:10|2678.36|2678.36|2677.95|2677.95|2678.36|2678.36|2677.52|2677.52|0
1607006840000|2020-12-03 14:47:20|2678.28|2678.28|2678.66|2678.66|2678.66|2678.66|2678.28|2678.28|0
1607006850000|2020-12-03 14:47:30|2678.83|2678.83|2679.26|2679.26|2679.59|2679.59|2678.83|2678.83|0
1607006860000|2020-12-03 14:47:40|2679.31|2679.31|2679.31|2679.31|2679.31|2679.31|2679.15|2679.15|0
1607006870000|2020-12-03 14:47:50|2679.15|2679.15|2679.11|2679.11|2679.31|2679.31|2679.11|2679.11|0
1607006880000|2020-12-03 14:48:00|2678.99|2678.99|2678.88|2678.88|2679.16|2679.16|2678.88|2678.88|0
1607006890000|2020-12-03 14:48:10|2678.77|2678.77|2679.2|2679.2|2679.2|2679.2|2678.72|2678.72|0
1607006900000|2020-12-03 14:48:20|2678.87|2678.87|2678.75|2678.75|2679|2679|2678.75|2678.75|0
1607006910000|2020-12-03 14:48:30|2678.72|2678.72|2678.25|2678.25|2678.72|2678.72|2678.16|2678.16|0
1607006920000|2020-12-03 14:48:40|2678.42|2678.42|2677.53|2677.53|2678.42|2678.42|2677.53|2677.53|0
1607006930000|2020-12-03 14:48:50|2677.47|2677.47|2676.93|2676.93|2677.47|2677.47|2676.93|2676.93|0
1607006940000|2020-12-03 14:49:00|2676.92|2676.92|2675.2|2675.2|2676.92|2676.92|2675.2|2675.2|0
1607006950000|2020-12-03 14:49:10|2675.54|2675.54|2675.54|2675.54|2675.7|2675.7|2675.54|2675.54|0
1607006960000|2020-12-03 14:49:20|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|2675.7|0
1607006970000|2020-12-03 14:49:30|2675.54|2675.54|2675.28|2675.28|2675.54|2675.54|2675.28|2675.28|0
1607006980000|2020-12-03 14:49:40|2675.61|2675.61|2676.38|2676.38|2676.38|2676.38|2675.61|2675.61|0
1607006990000|2020-12-03 14:49:50|2676.55|2676.55|2676.54|2676.54|2676.73|2676.73|2676.54|2676.54|0
1607007000000|2020-12-03 14:50:00|2676.87|2676.87|2676.92|2676.92|2676.96|2676.96|2676.7|2676.7|0
1607007010000|2020-12-03 14:50:10|2676.86|2676.86|2676.64|2676.64|2676.86|2676.86|2676.47|2676.47|0
1607007020000|2020-12-03 14:50:20|2676.47|2676.47|2676.64|2676.64|2676.64|2676.64|2676.47|2676.47|0
1607007030000|2020-12-03 14:50:30|2676.47|2676.47|2676.58|2676.58|2676.58|2676.58|2676.41|2676.41|0
1607007040000|2020-12-03 14:50:40|2676.91|2676.91|2677.37|2677.37|2677.37|2677.37|2676.85|2676.85|0
1607007050000|2020-12-03 14:50:50|2677.65|2677.65|2677.71|2677.71|2677.71|2677.71|2677.65|2677.65|0
1607007060000|2020-12-03 14:51:00|2677.65|2677.65|2677.38|2677.38|2677.65|2677.65|2677.15|2677.15|0
1607007070000|2020-12-03 14:51:10|2677.21|2677.21|2677.4|2677.4|2677.4|2677.4|2677.21|2677.21|0
1607007080000|2020-12-03 14:51:20|2677.34|2677.34|2677.94|2677.94|2677.94|2677.94|2677.34|2677.34|0
1607007090000|2020-12-03 14:51:30|2677.61|2677.61|2677.45|2677.45|2677.61|2677.61|2677.45|2677.45|0
1607007100000|2020-12-03 14:51:40|2677.79|2677.79|2678.09|2678.09|2678.09|2678.09|2677.73|2677.73|0
1607007110000|2020-12-03 14:51:50|2678.08|2678.08|2677.63|2677.63|2678.08|2678.08|2677.58|2677.58|0
1607007120000|2020-12-03 14:52:00|2677.67|2677.67|2677.84|2677.84|2677.84|2677.84|2677.67|2677.67|0
1607007130000|2020-12-03 14:52:10|2677.9|2677.9|2676.82|2676.82|2678.23|2678.23|2676.82|2676.82|0
1607007140000|2020-12-03 14:52:20|2676.98|2676.98|2677.29|2677.29|2677.29|2677.29|2676.98|2676.98|0
1607007150000|2020-12-03 14:52:30|2676.96|2676.96|2677.24|2677.24|2677.4|2677.4|2676.96|2676.96|0
1607007160000|2020-12-03 14:52:40|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|2677.07|0
1607007170000|2020-12-03 14:52:50|2677.24|2677.24|2677.22|2677.22|2677.24|2677.24|2677.21|2677.21|0
1607007180000|2020-12-03 14:53:00|2677.39|2677.39|2677.21|2677.21|2677.39|2677.39|2677.21|2677.21|0
1607007190000|2020-12-03 14:53:10|2677.05|2677.05|2676.95|2676.95|2677.05|2677.05|2676.95|2676.95|0
1607007200000|2020-12-03 14:53:20|2677.07|2677.07|2677.44|2677.44|2677.44|2677.44|2677.07|2677.07|0
1607007210000|2020-12-03 14:53:30|2677.77|2677.77|2677.66|2677.66|2677.77|2677.77|2677.49|2677.49|0
1607007220000|2020-12-03 14:53:40|2677.6|2677.6|2677.65|2677.65|2677.83|2677.83|2677.49|2677.49|0
1607007230000|2020-12-03 14:53:50|2677.49|2677.49|2677.58|2677.58|2677.62|2677.62|2677.45|2677.45|0
1607007240000|2020-12-03 14:54:00|2677.74|2677.74|2677.85|2677.85|2677.85|2677.85|2677.52|2677.52|0
1607007250000|2020-12-03 14:54:10|2677.79|2677.79|2677.85|2677.85|2677.89|2677.89|2677.3|2677.3|0
1607007260000|2020-12-03 14:54:20|2677.87|2677.87|2678.04|2678.04|2678.1|2678.1|2677.82|2677.82|0
1607007270000|2020-12-03 14:54:30|2677.71|2677.71|2677.96|2677.96|2678.08|2678.08|2677.58|2677.58|0
1607007280000|2020-12-03 14:54:40|2678.12|2678.12|2678.38|2678.38|2678.38|2678.38|2678.12|2678.12|0
1607007290000|2020-12-03 14:54:50|2678.22|2678.22|2678.05|2678.05|2678.22|2678.22|2678.05|2678.05|0
1607007300000|2020-12-03 14:55:00|2677.82|2677.82|2678.02|2678.02|2678.02|2678.02|2677.57|2677.57|0
1607007310000|2020-12-03 14:55:10|2677.86|2677.86|2678.27|2678.27|2678.27|2678.27|2677.86|2677.86|0
1607007320000|2020-12-03 14:55:20|2678.38|2678.38|2678.6|2678.6|2678.6|2678.6|2678.38|2678.38|0
1607007330000|2020-12-03 14:55:30|2678.65|2678.65|2678.39|2678.39|2678.7|2678.7|2678.37|2678.37|0
1607007340000|2020-12-03 14:55:40|2678.43|2678.43|2679.47|2679.47|2679.47|2679.47|2678.43|2678.43|0
1607007350000|2020-12-03 14:55:50|2679.49|2679.49|2679.47|2679.47|2679.49|2679.49|2679.3|2679.3|0
1607007360000|2020-12-03 14:56:00|2679.64|2679.64|2679.64|2679.64|2679.8|2679.8|2679.64|2679.64|0
1607007370000|2020-12-03 14:56:10|2679.8|2679.8|2679.64|2679.64|2679.8|2679.8|2679.64|2679.64|0
1607007380000|2020-12-03 14:56:20|2679.97|2679.97|2680.59|2680.59|2680.76|2680.76|2679.8|2679.8|0
1607007390000|2020-12-03 14:56:30|2680.93|2680.93|2681.19|2681.19|2681.19|2681.19|2680.7|2680.7|0
1607007400000|2020-12-03 14:56:40|2681.31|2681.31|2681.92|2681.92|2681.92|2681.92|2681.31|2681.31|0
1607007410000|2020-12-03 14:56:50|2681.98|2681.98|2682.5|2682.5|2682.5|2682.5|2681.98|2681.98|0
1607007420000|2020-12-03 14:57:00|2682.54|2682.54|2682.67|2682.67|2682.67|2682.67|2681.67|2681.67|0
1607007430000|2020-12-03 14:57:10|2682.78|2682.78|2682.9|2682.9|2683.01|2683.01|2682.78|2682.78|0
1607007440000|2020-12-03 14:57:20|2683.07|2683.07|2683.36|2683.36|2683.36|2683.36|2683.07|2683.07|0
1607007450000|2020-12-03 14:57:30|2683.37|2683.37|2683.87|2683.87|2684.03|2684.03|2683.37|2683.37|0
1607007460000|2020-12-03 14:57:40|2684.04|2684.04|2683.56|2683.56|2684.04|2684.04|2683.26|2683.26|0
1607007470000|2020-12-03 14:57:50|2683.5|2683.5|2683.72|2683.72|2683.72|2683.72|2683.5|2683.5|0
1607007480000|2020-12-03 14:58:00|2683.89|2683.89|2685.5|2685.5|2685.5|2685.5|2683.89|2683.89|0
1607007490000|2020-12-03 14:58:10|2685.34|2685.34|2685.9|2685.9|2685.9|2685.9|2685.33|2685.33|0
1607007500000|2020-12-03 14:58:20|2685.92|2685.92|2686.28|2686.28|2686.61|2686.61|2685.92|2685.92|0
1607007510000|2020-12-03 14:58:30|2686.5|2686.5|2686.78|2686.78|2686.97|2686.97|2686.44|2686.44|0
1607007520000|2020-12-03 14:58:40|2686.72|2686.72|2686.82|2686.82|2686.99|2686.99|2686.66|2686.66|0
1607007530000|2020-12-03 14:58:50|2686.49|2686.49|2686.56|2686.56|2686.72|2686.72|2686.22|2686.22|0
1607007540000|2020-12-03 14:59:00|2686.55|2686.55|2685.02|2685.02|2686.55|2686.55|2685.02|2685.02|0
1607007550000|2020-12-03 14:59:10|2685.13|2685.13|2685.88|2685.88|2685.88|2685.88|2685.13|2685.13|0
1607007560000|2020-12-03 14:59:20|2685.89|2685.89|2685.04|2685.04|2685.89|2685.89|2685|2685|0
1607007570000|2020-12-03 14:59:30|2685.21|2685.21|2684.63|2684.63|2685.21|2685.21|2684.63|2684.63|0
1607007580000|2020-12-03 14:59:40|2684.46|2684.46|2684.62|2684.62|2684.62|2684.62|2683.96|2683.96|0
1607007590000|2020-12-03 14:59:50|2684.56|2684.56|2684.39|2684.39|2684.67|2684.67|2684.24|2684.24|0
1607007600000|2020-12-03 15:00:00|2684.44|2684.44|2685.35|2685.35|2685.79|2685.79|2684.44|2684.44|0
1607007610000|2020-12-03 15:00:10|2685.41|2685.41|2685.25|2685.25|2685.58|2685.58|2685.25|2685.25|0
1607007620000|2020-12-03 15:00:20|2685.22|2685.22|2684.5|2684.5|2685.52|2685.52|2684.33|2684.33|0
1607007630000|2020-12-03 15:00:30|2684.16|2684.16|2683.93|2683.93|2684.16|2684.16|2683.87|2683.87|0
1607007640000|2020-12-03 15:00:40|2683.76|2683.76|2683.68|2683.68|2683.8|2683.8|2683.68|2683.68|0
1607007650000|2020-12-03 15:00:50|2683.79|2683.79|2683.83|2683.83|2683.96|2683.96|2683.63|2683.63|0
1607007660000|2020-12-03 15:01:00|2684.06|2684.06|2683.95|2683.95|2684.29|2684.29|2683.95|2683.95|0
1607007670000|2020-12-03 15:01:10|2683.91|2683.91|2683.55|2683.55|2683.97|2683.97|2683.55|2683.55|0
1607007680000|2020-12-03 15:01:20|2683.22|2683.22|2682.61|2682.61|2683.22|2683.22|2682.12|2682.12|0
1607007690000|2020-12-03 15:01:30|2682.95|2682.95|2683.06|2683.06|2683.06|2683.06|2682.95|2682.95|0
1607007700000|2020-12-03 15:01:40|2683.1|2683.1|2682.81|2682.81|2683.27|2683.27|2682.81|2682.81|0
1607007710000|2020-12-03 15:01:50|2683.14|2683.14|2683.26|2683.26|2683.33|2683.33|2683.14|2683.14|0
1607007720000|2020-12-03 15:02:00|2683.43|2683.43|2686.39|2686.39|2686.39|2686.39|2683.43|2683.43|0
1607007730000|2020-12-03 15:02:10|2686.56|2686.56|2686.94|2686.94|2686.94|2686.94|2686.39|2686.39|0
1607007740000|2020-12-03 15:02:20|2686.44|2686.44|2686.42|2686.42|2686.53|2686.53|2686.22|2686.22|0
1607007750000|2020-12-03 15:02:30|2686.58|2686.58|2686.72|2686.72|2686.72|2686.72|2686.58|2686.58|0
1607007760000|2020-12-03 15:02:40|2686.89|2686.89|2687.22|2687.22|2687.22|2687.22|2686.89|2686.89|0
1607007770000|2020-12-03 15:02:50|2687.11|2687.11|2685.47|2685.47|2687.11|2687.11|2685.14|2685.14|0
1607007780000|2020-12-03 15:03:00|2685.52|2685.52|2684.32|2684.32|2685.58|2685.58|2684.32|2684.32|0
1607007790000|2020-12-03 15:03:10|2684.49|2684.49|2684.24|2684.24|2684.73|2684.73|2684.23|2684.23|0
1607007800000|2020-12-03 15:03:20|2684.18|2684.18|2684.31|2684.31|2684.31|2684.31|2684.18|2684.18|0
1607007810000|2020-12-03 15:03:30|2684.6|2684.6|2684.52|2684.52|2684.6|2684.6|2684.36|2684.36|0
1607007820000|2020-12-03 15:03:40|2684.56|2684.56|2684.95|2684.95|2684.95|2684.95|2684.56|2684.56|0
1607007830000|2020-12-03 15:03:50|2685.18|2685.18|2685.55|2685.55|2685.55|2685.55|2685.18|2685.18|0
1607007840000|2020-12-03 15:04:00|2685.72|2685.72|2685.85|2685.85|2686.14|2686.14|2685.71|2685.71|0
1607007850000|2020-12-03 15:04:10|2685.88|2685.88|2685.88|2685.88|2686.05|2686.05|2685.88|2685.88|0
1607007860000|2020-12-03 15:04:20|2685.71|2685.71|2685.15|2685.15|2685.76|2685.76|2685.09|2685.09|0
1607007870000|2020-12-03 15:04:30|2685.65|2685.65|2685.24|2685.24|2685.65|2685.65|2685.24|2685.24|0
1607007880000|2020-12-03 15:04:40|2685.4|2685.4|2685.46|2685.46|2685.46|2685.46|2685.4|2685.4|0
1607007890000|2020-12-03 15:04:50|2685.5|2685.5|2686.47|2686.47|2686.47|2686.47|2685.5|2685.5|0
1607007900000|2020-12-03 15:05:00|2686.58|2686.58|2687.06|2687.06|2687.06|2687.06|2686.58|2686.58|0
1607007910000|2020-12-03 15:05:10|2687.11|2687.11|2687.64|2687.64|2687.64|2687.64|2687.1|2687.1|0
1607007920000|2020-12-03 15:05:20|2687.7|2687.7|2686.51|2686.51|2687.87|2687.87|2686.51|2686.51|0
1607007930000|2020-12-03 15:05:30|2687.01|2687.01|2686.72|2686.72|2687.01|2687.01|2686.72|2686.72|0
1607007940000|2020-12-03 15:05:40|2686.68|2686.68|2686.46|2686.46|2686.68|2686.68|2686.46|2686.46|0
1607007950000|2020-12-03 15:05:50|2686.29|2686.29|2686.29|2686.29|2686.29|2686.29|2686.25|2686.25|0
1607007960000|2020-12-03 15:06:00|2686.23|2686.23|2686.74|2686.74|2686.74|2686.74|2686.23|2686.23|0
1607007970000|2020-12-03 15:06:10|2686.8|2686.8|2686.8|2686.8|2686.8|2686.8|2686.8|2686.8|0
1607007980000|2020-12-03 15:06:20|2686.96|2686.96|2687.08|2687.08|2687.25|2687.25|2686.92|2686.92|0
1607007990000|2020-12-03 15:06:30|2687.03|2687.03|2686.07|2686.07|2687.03|2687.03|2686.02|2686.02|0
1607008000000|2020-12-03 15:06:40|2686.18|2686.18|2686.16|2686.16|2686.43|2686.43|2686.16|2686.16|0
1607008010000|2020-12-03 15:06:50|2686.12|2686.12|2686.52|2686.52|2686.52|2686.52|2686.12|2686.12|0
1607008020000|2020-12-03 15:07:00|2686.59|2686.59|2687.16|2687.16|2687.16|2687.16|2686.44|2686.44|0
1607008030000|2020-12-03 15:07:10|2687.28|2687.28|2687.04|2687.04|2687.28|2687.28|2687.04|2687.04|0
1607008040000|2020-12-03 15:07:20|2687.7|2687.7|2687.15|2687.15|2687.87|2687.87|2687.15|2687.15|0
1607008050000|2020-12-03 15:07:30|2687.03|2687.03|2686.04|2686.04|2687.03|2687.03|2686.04|2686.04|0
1607008060000|2020-12-03 15:07:40|2685.87|2685.87|2685.18|2685.18|2685.87|2685.87|2685.18|2685.18|0
1607008070000|2020-12-03 15:07:50|2685|2685|2685.5|2685.5|2685.5|2685.5|2684.95|2684.95|0
1607008080000|2020-12-03 15:08:00|2685.34|2685.34|2685.34|2685.34|2685.39|2685.39|2685.34|2685.34|0
1607008090000|2020-12-03 15:08:10|2685|2685|2684.84|2684.84|2685.04|2685.04|2684.71|2684.71|0
1607008100000|2020-12-03 15:08:20|2685.17|2685.17|2684.89|2684.89|2685.22|2685.22|2684.73|2684.73|0
1607008110000|2020-12-03 15:08:30|2684.85|2684.85|2684.21|2684.21|2684.85|2684.85|2684.04|2684.04|0
1607008120000|2020-12-03 15:08:40|2684.26|2684.26|2685.37|2685.37|2685.37|2685.37|2684.26|2684.26|0
1607008130000|2020-12-03 15:08:50|2685.61|2685.61|2684.93|2684.93|2685.77|2685.77|2684.93|2684.93|0
1607008140000|2020-12-03 15:09:00|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|2685.1|0
1607008150000|2020-12-03 15:09:10|2685.07|2685.07|2685.16|2685.16|2685.49|2685.49|2685.03|2685.03|0
1607008160000|2020-12-03 15:09:20|2685.33|2685.33|2685.51|2685.51|2685.51|2685.51|2685.33|2685.33|0
1607008170000|2020-12-03 15:09:30|2685.34|2685.34|2685.71|2685.71|2685.77|2685.77|2685.34|2685.34|0
1607008180000|2020-12-03 15:09:40|2685.77|2685.77|2685.56|2685.56|2685.78|2685.78|2685.56|2685.56|0
1607008190000|2020-12-03 15:09:50|2685.61|2685.61|2684.73|2684.73|2685.95|2685.95|2684.73|2684.73|0
1607008200000|2020-12-03 15:10:00|2684.67|2684.67|2684.25|2684.25|2684.67|2684.67|2684.21|2684.21|0
1607008210000|2020-12-03 15:10:10|2684.75|2684.75|2683.67|2683.67|2684.8|2684.8|2683.67|2683.67|0
1607008220000|2020-12-03 15:10:20|2683.61|2683.61|2682.91|2682.91|2683.61|2683.61|2682.91|2682.91|0
1607008230000|2020-12-03 15:10:30|2682.9|2682.9|2683.8|2683.8|2683.8|2683.8|2682.9|2682.9|0
1607008240000|2020-12-03 15:10:40|2683.97|2683.97|2684.44|2684.44|2684.49|2684.49|2683.94|2683.94|0
1607008250000|2020-12-03 15:10:50|2684.27|2684.27|2684.27|2684.27|2684.6|2684.6|2684.27|2684.27|0
1607008260000|2020-12-03 15:11:00|2684.1|2684.1|2683.14|2683.14|2684.1|2684.1|2683.14|2683.14|0
1607008270000|2020-12-03 15:11:10|2683.64|2683.64|2683.04|2683.04|2683.64|2683.64|2683.04|2683.04|0
1607008280000|2020-12-03 15:11:20|2682.71|2682.71|2682.34|2682.34|2682.71|2682.71|2682.34|2682.34|0
1607008290000|2020-12-03 15:11:30|2682.68|2682.68|2682.79|2682.79|2682.79|2682.79|2682.68|2682.68|0
1607008300000|2020-12-03 15:11:40|2682.83|2682.83|2682.99|2682.99|2682.99|2682.99|2682.83|2682.83|0
1607008310000|2020-12-03 15:11:50|2682.83|2682.83|2683.33|2683.33|2683.33|2683.33|2682.83|2682.83|0
1607008320000|2020-12-03 15:12:00|2683.45|2683.45|2684.09|2684.09|2684.09|2684.09|2683.33|2683.33|0
1607008330000|2020-12-03 15:12:10|2684.25|2684.25|2683.96|2683.96|2684.25|2684.25|2683.92|2683.92|0
1607008340000|2020-12-03 15:12:20|2684.46|2684.46|2684.51|2684.51|2684.68|2684.68|2684.46|2684.46|0
1607008350000|2020-12-03 15:12:30|2684.56|2684.56|2685.18|2685.18|2685.23|2685.23|2684.56|2684.56|0
1607008360000|2020-12-03 15:12:40|2685.52|2685.52|2685.69|2685.69|2685.69|2685.69|2685.35|2685.35|0
1607008370000|2020-12-03 15:12:50|2685.85|2685.85|2685.44|2685.44|2686.03|2686.03|2685.44|2685.44|0
1607008380000|2020-12-03 15:13:00|2685.56|2685.56|2686.09|2686.09|2686.09|2686.09|2685.54|2685.54|0
1607008390000|2020-12-03 15:13:10|2686.04|2686.04|2685.84|2685.84|2686.04|2686.04|2685.83|2685.83|0
1607008400000|2020-12-03 15:13:20|2685.88|2685.88|2685.88|2685.88|2686.05|2686.05|2685.88|2685.88|0
1607008410000|2020-12-03 15:13:30|2686.11|2686.11|2685.76|2685.76|2686.15|2686.15|2685.76|2685.76|0
1607008420000|2020-12-03 15:13:40|2685.97|2685.97|2686.27|2686.27|2686.27|2686.27|2685.97|2685.97|0
1607008430000|2020-12-03 15:13:50|2686.43|2686.43|2686.65|2686.65|2686.65|2686.65|2686.43|2686.43|0
1607008440000|2020-12-03 15:14:00|2686.7|2686.7|2687.15|2687.15|2687.15|2687.15|2686.7|2686.7|0
1607008450000|2020-12-03 15:14:10|2687.21|2687.21|2687.94|2687.94|2688.1|2688.1|2687.04|2687.04|0
1607008460000|2020-12-03 15:14:20|2687.77|2687.77|2687.82|2687.82|2687.82|2687.82|2687.6|2687.6|0
1607008470000|2020-12-03 15:14:30|2688.32|2688.32|2687.82|2687.82|2688.32|2688.32|2687.8|2687.8|0
1607008480000|2020-12-03 15:14:40|2687.98|2687.98|2688.08|2688.08|2688.08|2688.08|2687.9|2687.9|0
1607008490000|2020-12-03 15:14:50|2688.25|2688.25|2688.53|2688.53|2688.53|2688.53|2688.08|2688.08|0
1607008500000|2020-12-03 15:15:00|2688.62|2688.62|2689.19|2689.19|2689.19|2689.19|2688.62|2688.62|0
1607008510000|2020-12-03 15:15:10|2688.7|2688.7|2688.48|2688.48|2688.81|2688.81|2688.48|2688.48|0
1607008520000|2020-12-03 15:15:20|2688.53|2688.53|2689.47|2689.47|2689.47|2689.47|2688.53|2688.53|0
1607008530000|2020-12-03 15:15:30|2689.46|2689.46|2689.71|2689.71|2689.91|2689.91|2689.44|2689.44|0
1607008540000|2020-12-03 15:15:40|2689.76|2689.76|2690.25|2690.25|2690.25|2690.25|2689.76|2689.76|0
1607008550000|2020-12-03 15:15:50|2690.33|2690.33|2691.36|2691.36|2691.36|2691.36|2690.33|2690.33|0
1607008560000|2020-12-03 15:16:00|2691.19|2691.19|2691.35|2691.35|2691.35|2691.35|2691.02|2691.02|0
1607008570000|2020-12-03 15:16:10|2691.51|2691.51|2691.51|2691.51|2691.51|2691.51|2691.18|2691.18|0
1607008580000|2020-12-03 15:16:20|2691.68|2691.68|2691.42|2691.42|2691.75|2691.75|2691.42|2691.42|0
1607008590000|2020-12-03 15:16:30|2691.48|2691.48|2691.88|2691.88|2691.92|2691.92|2691.48|2691.48|0
1607008600000|2020-12-03 15:16:40|2691.93|2691.93|2692.06|2692.06|2692.1|2692.1|2691.82|2691.82|0
1607008610000|2020-12-03 15:16:50|2692.12|2692.12|2692.26|2692.26|2692.46|2692.46|2692.04|2692.04|0
1607008620000|2020-12-03 15:17:00|2692.21|2692.21|2692|2692|2692.21|2692.21|2691.84|2691.84|0
1607008630000|2020-12-03 15:17:10|2692.04|2692.04|2692.97|2692.97|2693.17|2693.17|2692.04|2692.04|0
1607008640000|2020-12-03 15:17:20|2693.08|2693.08|2694.69|2694.69|2694.85|2694.85|2693.08|2693.08|0
1607008650000|2020-12-03 15:17:30|2694.85|2694.85|2694.89|2694.89|2695.09|2695.09|2694.85|2694.85|0
1607008660000|2020-12-03 15:17:40|2694.72|2694.72|2695.24|2695.24|2695.24|2695.24|2694.67|2694.67|0
1607008670000|2020-12-03 15:17:50|2695.22|2695.22|2695.3|2695.3|2695.3|2695.3|2695.09|2695.09|0
1607008680000|2020-12-03 15:18:00|2695.24|2695.24|2694.67|2694.67|2695.41|2695.41|2694.67|2694.67|0
1607008690000|2020-12-03 15:18:10|2694.84|2694.84|2695.12|2695.12|2695.12|2695.12|2694.67|2694.67|0
1607008700000|2020-12-03 15:18:20|2694.78|2694.78|2696.67|2696.67|2696.67|2696.67|2694.78|2694.78|0
1607008710000|2020-12-03 15:18:30|2696.84|2696.84|2696.66|2696.66|2697.16|2697.16|2696.66|2696.66|0
1607008720000|2020-12-03 15:18:40|2696.55|2696.55|2696.51|2696.51|2696.56|2696.56|2696.43|2696.43|0
1607008730000|2020-12-03 15:18:50|2696.52|2696.52|2696.96|2696.96|2697.01|2697.01|2696.52|2696.52|0
1607008740000|2020-12-03 15:19:00|2696.85|2696.85|2696|2696|2696.91|2696.91|2696|2696|0
1607008750000|2020-12-03 15:19:10|2696.17|2696.17|2695.8|2695.8|2696.17|2696.17|2695.8|2695.8|0
1607008760000|2020-12-03 15:19:20|2695.74|2695.74|2695.58|2695.58|2695.74|2695.74|2695.3|2695.3|0
1607008770000|2020-12-03 15:19:30|2695.91|2695.91|2696.08|2696.08|2696.08|2696.08|2695.74|2695.74|0
1607008780000|2020-12-03 15:19:40|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|2695.91|0
1607008790000|2020-12-03 15:19:50|2695.74|2695.74|2695.88|2695.88|2695.88|2695.88|2695.55|2695.55|0
1607008800000|2020-12-03 15:20:00|2695.92|2695.92|2696.62|2696.62|2696.95|2696.95|2695.87|2695.87|0
1607008810000|2020-12-03 15:20:10|2696.45|2696.45|2696.67|2696.67|2696.67|2696.67|2696.12|2696.12|0
1607008820000|2020-12-03 15:20:20|2696.84|2696.84|2696.82|2696.82|2696.95|2696.95|2696.65|2696.65|0
1607008830000|2020-12-03 15:20:30|2696.76|2696.76|2696.04|2696.04|2696.76|2696.76|2695.76|2695.76|0
1607008840000|2020-12-03 15:20:40|2696.01|2696.01|2696.15|2696.15|2696.3|2696.3|2695.96|2695.96|0
1607008850000|2020-12-03 15:20:50|2696.32|2696.32|2695.98|2695.98|2696.32|2696.32|2695.98|2695.98|0
1607008860000|2020-12-03 15:21:00|2695.92|2695.92|2693.86|2693.86|2695.92|2695.92|2693.86|2693.86|0
1607008870000|2020-12-03 15:21:10|2694.02|2694.02|2694.15|2694.15|2694.15|2694.15|2694.02|2694.02|0
1607008880000|2020-12-03 15:21:20|2694.16|2694.16|2694.32|2694.32|2694.32|2694.32|2694.16|2694.16|0
1607008890000|2020-12-03 15:21:30|2694.49|2694.49|2694.66|2694.66|2694.66|2694.66|2694.49|2694.49|0
1607008900000|2020-12-03 15:21:40|2694.61|2694.61|2694.11|2694.11|2694.61|2694.61|2693.9|2693.9|0
1607008910000|2020-12-03 15:21:50|2694.27|2694.27|2694.27|2694.27|2694.27|2694.27|2694.27|2694.27|0
1607008920000|2020-12-03 15:22:00|2694.32|2694.32|2693.82|2693.82|2694.32|2694.32|2693.82|2693.82|0
1607008930000|2020-12-03 15:22:10|2693.76|2693.76|2693.66|2693.66|2694.09|2694.09|2693.66|2693.66|0
1607008940000|2020-12-03 15:22:20|2693.5|2693.5|2693.48|2693.48|2693.66|2693.66|2693.33|2693.33|0
1607008950000|2020-12-03 15:22:30|2693.54|2693.54|2693.54|2693.54|2693.54|2693.54|2693.37|2693.37|0
1607008960000|2020-12-03 15:22:40|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|0
1607008970000|2020-12-03 15:22:50|2693.65|2693.65|2694.62|2694.62|2694.62|2694.62|2693.65|2693.65|0
1607008980000|2020-12-03 15:23:00|2694.66|2694.66|2694.02|2694.02|2694.66|2694.66|2694.02|2694.02|0
1607008990000|2020-12-03 15:23:10|2694.18|2694.18|2693.94|2693.94|2694.18|2694.18|2693.94|2693.94|0
1607009000000|2020-12-03 15:23:20|2693.77|2693.77|2693.26|2693.26|2693.77|2693.77|2693.26|2693.26|0
1607009010000|2020-12-03 15:23:30|2693.3|2693.3|2693.62|2693.62|2693.62|2693.62|2693.3|2693.3|0
1607009020000|2020-12-03 15:23:40|2693.73|2693.73|2693.58|2693.58|2693.73|2693.73|2693.4|2693.4|0
1607009030000|2020-12-03 15:23:50|2693.74|2693.74|2693.92|2693.92|2693.92|2693.92|2693.74|2693.74|0
1607009040000|2020-12-03 15:24:00|2694.09|2694.09|2693.6|2693.6|2694.09|2694.09|2693.6|2693.6|0
1607009050000|2020-12-03 15:24:10|2693.57|2693.57|2693.76|2693.76|2693.76|2693.76|2693.57|2693.57|0
1607009060000|2020-12-03 15:24:20|2693.59|2693.59|2692.7|2692.7|2693.59|2693.59|2692.7|2692.7|0
1607009070000|2020-12-03 15:24:30|2692.64|2692.64|2692.82|2692.82|2692.88|2692.88|2692.6|2692.6|0
1607009080000|2020-12-03 15:24:40|2693.16|2693.16|2693.77|2693.77|2693.77|2693.77|2693.16|2693.16|0
1607009090000|2020-12-03 15:24:50|2693.72|2693.72|2693.88|2693.88|2693.88|2693.88|2693.72|2693.72|0
1607009100000|2020-12-03 15:25:00|2693.82|2693.82|2693.19|2693.19|2693.82|2693.82|2693.17|2693.17|0
1607009110000|2020-12-03 15:25:10|2693.23|2693.23|2693.71|2693.71|2693.77|2693.77|2693.23|2693.23|0
1607009120000|2020-12-03 15:25:20|2693.82|2693.82|2694.11|2694.11|2694.13|2694.13|2693.82|2693.82|0
1607009130000|2020-12-03 15:25:30|2693.94|2693.94|2694.05|2694.05|2694.05|2694.05|2693.72|2693.72|0
1607009140000|2020-12-03 15:25:40|2693.72|2693.72|2693.72|2693.72|2693.72|2693.72|2693.72|2693.72|0
1607009150000|2020-12-03 15:25:50|2693.66|2693.66|2693|2693|2693.66|2693.66|2693|2693|0
1607009160000|2020-12-03 15:26:00|2692.58|2692.58|2691.86|2691.86|2692.58|2692.58|2691.86|2691.86|0
1607009170000|2020-12-03 15:26:10|2691.7|2691.7|2691.92|2691.92|2691.92|2691.92|2691.37|2691.37|0
1607009180000|2020-12-03 15:26:20|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|2692.09|0
1607009190000|2020-12-03 15:26:30|2692.13|2692.13|2692.72|2692.72|2692.72|2692.72|2692.13|2692.13|0
1607009200000|2020-12-03 15:26:40|2692.55|2692.55|2693.45|2693.45|2693.45|2693.45|2692.55|2692.55|0
1607009210000|2020-12-03 15:26:50|2693.48|2693.48|2694|2694|2694|2694|2693.48|2693.48|0
1607009220000|2020-12-03 15:27:00|2694.34|2694.34|2694.94|2694.94|2694.94|2694.94|2694.34|2694.34|0
1607009230000|2020-12-03 15:27:10|2694.78|2694.78|2694.34|2694.34|2694.8|2694.8|2694.34|2694.34|0
1607009240000|2020-12-03 15:27:20|2694.68|2694.68|2694.68|2694.68|2694.68|2694.68|2694.51|2694.51|0
1607009250000|2020-12-03 15:27:30|2694.34|2694.34|2694.51|2694.51|2694.51|2694.51|2694.34|2694.34|0
1607009260000|2020-12-03 15:27:40|2694.55|2694.55|2695.09|2695.09|2695.59|2695.59|2694.55|2694.55|0
1607009270000|2020-12-03 15:27:50|2695.15|2695.15|2696.15|2696.15|2696.15|2696.15|2695.15|2695.15|0
1607009280000|2020-12-03 15:28:00|2696.2|2696.2|2696.19|2696.19|2696.2|2696.2|2696.07|2696.07|0
1607009290000|2020-12-03 15:28:10|2696.25|2696.25|2696.96|2696.96|2696.96|2696.96|2696.25|2696.25|0
1607009300000|2020-12-03 15:28:20|2697.19|2697.19|2697.62|2697.62|2697.62|2697.62|2697.15|2697.15|0
1607009310000|2020-12-03 15:28:30|2697.96|2697.96|2698.29|2698.29|2698.29|2698.29|2697.96|2697.96|0
1607009320000|2020-12-03 15:28:40|2697.96|2697.96|2697.79|2697.79|2697.96|2697.96|2697.79|2697.79|0
1607009330000|2020-12-03 15:28:50|2698.29|2698.29|2698.18|2698.18|2698.34|2698.34|2698.06|2698.06|0
1607009340000|2020-12-03 15:29:00|2698.01|2698.01|2697.84|2697.84|2698.01|2698.01|2697.84|2697.84|0
1607009350000|2020-12-03 15:29:10|2698.01|2698.01|2697.87|2697.87|2698.05|2698.05|2697.87|2697.87|0
1607009360000|2020-12-03 15:29:20|2697.71|2697.71|2697.91|2697.91|2697.91|2697.91|2697.58|2697.58|0
1607009370000|2020-12-03 15:29:30|2698.06|2698.06|2697.61|2697.61|2698.06|2698.06|2697.61|2697.61|0
1607009380000|2020-12-03 15:29:40|2697.44|2697.44|2697.67|2697.67|2697.78|2697.78|2697.44|2697.44|0
1607009390000|2020-12-03 15:29:50|2697.72|2697.72|2697.48|2697.48|2697.89|2697.89|2697.32|2697.32|0
1607009400000|2020-12-03 15:30:00|2697.37|2697.37|2697.1|2697.1|2697.44|2697.44|2697.1|2697.1|0
1607009410000|2020-12-03 15:30:10|2696.93|2696.93|2697.04|2697.04|2697.1|2697.1|2696.93|2696.93|0
1607009420000|2020-12-03 15:30:20|2697|2697|2697.56|2697.56|2697.56|2697.56|2697|2697|0
1607009430000|2020-12-03 15:30:30|2696.9|2696.9|2696.66|2696.66|2697.01|2697.01|2696.66|2696.66|0
1607009440000|2020-12-03 15:30:40|2696.5|2696.5|2695.74|2695.74|2696.5|2696.5|2695.44|2695.44|0
1607009450000|2020-12-03 15:30:50|2695.8|2695.8|2695.93|2695.93|2695.97|2695.97|2695.8|2695.8|0
1607009460000|2020-12-03 15:31:00|2695.89|2695.89|2695.27|2695.27|2696.22|2696.22|2695.27|2695.27|0
1607009470000|2020-12-03 15:31:10|2695.1|2695.1|2695.27|2695.27|2695.27|2695.27|2695.1|2695.1|0
1607009490000|2020-12-03 15:31:30|2695.5|2695.5|2695.71|2695.71|2695.71|2695.71|2695.49|2695.49|0
1607009500000|2020-12-03 15:31:40|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|2695.8|0
1607009510000|2020-12-03 15:31:50|2695.97|2695.97|2696.36|2696.36|2696.36|2696.36|2695.97|2695.97|0
1607009520000|2020-12-03 15:32:00|2696.41|2696.41|2696.47|2696.47|2696.58|2696.58|2696.41|2696.41|0
1607009530000|2020-12-03 15:32:10|2696.46|2696.46|2696.79|2696.79|2696.79|2696.79|2696.46|2696.46|0
1607009540000|2020-12-03 15:32:20|2696.96|2696.96|2697.04|2697.04|2697.25|2697.25|2696.96|2696.96|0
1607009550000|2020-12-03 15:32:30|2697.21|2697.21|2697.38|2697.38|2697.38|2697.38|2697.21|2697.21|0
1607009560000|2020-12-03 15:32:40|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|0
1607009570000|2020-12-03 15:32:50|2697.28|2697.28|2697.24|2697.24|2697.28|2697.28|2697.07|2697.07|0
1607009580000|2020-12-03 15:33:00|2697.13|2697.13|2696.92|2696.92|2697.29|2697.29|2696.92|2696.92|0
1607009590000|2020-12-03 15:33:10|2696.86|2696.86|2696.66|2696.66|2696.86|2696.86|2696.66|2696.66|0
1607009600000|2020-12-03 15:33:20|2696.82|2696.82|2696.55|2696.55|2696.82|2696.82|2696.55|2696.55|0
1607009620000|2020-12-03 15:33:40|2696.59|2696.59|2697.69|2697.69|2697.69|2697.69|2696.55|2696.55|0
1607009630000|2020-12-03 15:33:50|2697.86|2697.86|2697.63|2697.63|2698.14|2698.14|2697.47|2697.47|0
1607009640000|2020-12-03 15:34:00|2697.47|2697.47|2697.46|2697.46|2697.47|2697.47|2697.13|2697.13|0
1607009650000|2020-12-03 15:34:10|2697.8|2697.8|2697.97|2697.97|2697.97|2697.97|2697.8|2697.8|0
1607009660000|2020-12-03 15:34:20|2697.92|2697.92|2698.51|2698.51|2698.51|2698.51|2697.92|2697.92|0
1607009670000|2020-12-03 15:34:30|2698.52|2698.52|2698.51|2698.51|2698.52|2698.52|2698.43|2698.43|0
1607009680000|2020-12-03 15:34:40|2698.85|2698.85|2698.51|2698.51|2698.85|2698.85|2698.51|2698.51|0
1607009690000|2020-12-03 15:34:50|2698.85|2698.85|2698.68|2698.68|2698.85|2698.85|2698.57|2698.57|0
1607009700000|2020-12-03 15:35:00|2698.72|2698.72|2699.12|2699.12|2699.12|2699.12|2698.72|2698.72|0
1607009710000|2020-12-03 15:35:10|2699.29|2699.29|2698.94|2698.94|2699.4|2699.4|2698.94|2698.94|0
1607009720000|2020-12-03 15:35:20|2698.99|2698.99|2697.89|2697.89|2698.99|2698.99|2697.89|2697.89|0
1607009730000|2020-12-03 15:35:30|2697.83|2697.83|2698.12|2698.12|2698.12|2698.12|2697.79|2697.79|0
1607009740000|2020-12-03 15:35:40|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|2698.29|0
1607009750000|2020-12-03 15:35:50|2698.4|2698.4|2697.84|2697.84|2698.51|2698.51|2697.84|2697.84|0
1607009760000|2020-12-03 15:36:00|2697.51|2697.51|2697.55|2697.55|2698.01|2698.01|2697.51|2697.51|0
1607009770000|2020-12-03 15:36:10|2697.59|2697.59|2697.9|2697.9|2697.9|2697.9|2697.59|2697.59|0
1607009780000|2020-12-03 15:36:20|2698.07|2698.07|2697.69|2697.69|2698.07|2698.07|2697.69|2697.69|0
1607009790000|2020-12-03 15:36:30|2697.53|2697.53|2697.47|2697.47|2697.53|2697.53|2697.36|2697.36|0
1607009800000|2020-12-03 15:36:40|2697.51|2697.51|2697.83|2697.83|2697.83|2697.83|2697.51|2697.51|0
1607009810000|2020-12-03 15:36:50|2697.99|2697.99|2698.16|2698.16|2698.16|2698.16|2697.99|2697.99|0
1607009820000|2020-12-03 15:37:00|2697.66|2697.66|2697.89|2697.89|2697.89|2697.89|2697.55|2697.55|0
1607009830000|2020-12-03 15:37:10|2697.93|2697.93|2697.84|2697.84|2698.04|2698.04|2697.84|2697.84|0
1607009840000|2020-12-03 15:37:20|2698.01|2698.01|2698.52|2698.52|2698.52|2698.52|2698.01|2698.01|0
1607009850000|2020-12-03 15:37:30|2698.54|2698.54|2698.5|2698.5|2698.71|2698.71|2698.5|2698.5|0
1607009860000|2020-12-03 15:37:40|2698.62|2698.62|2698.68|2698.68|2698.85|2698.85|2698.52|2698.52|0
1607009870000|2020-12-03 15:37:50|2698.52|2698.52|2697.89|2697.89|2698.58|2698.58|2697.89|2697.89|0
1607009880000|2020-12-03 15:38:00|2697.83|2697.83|2697.66|2697.66|2697.83|2697.83|2697.66|2697.66|0
1607009890000|2020-12-03 15:38:10|2698|2698|2697.89|2697.89|2698|2698|2697.83|2697.83|0
1607009900000|2020-12-03 15:38:20|2697.85|2697.85|2698.28|2698.28|2698.34|2698.34|2697.85|2697.85|0
1607009910000|2020-12-03 15:38:30|2698.11|2698.11|2697.78|2697.78|2698.11|2698.11|2697.78|2697.78|0
1607009920000|2020-12-03 15:38:40|2697.84|2697.84|2698.23|2698.23|2698.23|2698.23|2697.84|2697.84|0
1607009930000|2020-12-03 15:38:50|2698.06|2698.06|2698|2698|2698.06|2698.06|2697.89|2697.89|0
1607009940000|2020-12-03 15:39:00|2698.03|2698.03|2697.87|2697.87|2698.03|2698.03|2697.87|2697.87|0
1607009950000|2020-12-03 15:39:10|2697.81|2697.81|2696.2|2696.2|2697.81|2697.81|2696.2|2696.2|0
1607009960000|2020-12-03 15:39:20|2696.37|2696.37|2696.68|2696.68|2696.68|2696.68|2696.37|2696.37|0
1607009970000|2020-12-03 15:39:30|2697.01|2697.01|2696.86|2696.86|2697.01|2697.01|2696.86|2696.86|0
1607009980000|2020-12-03 15:39:40|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|2696.83|0
1607009990000|2020-12-03 15:39:50|2696.5|2696.5|2696.33|2696.33|2696.5|2696.5|2696.33|2696.33|0
1607010000000|2020-12-03 15:40:00|2696.28|2696.28|2696.36|2696.36|2696.36|2696.36|2695.94|2695.94|0
1607010010000|2020-12-03 15:40:10|2696.19|2696.19|2696.21|2696.21|2696.22|2696.22|2696.11|2696.11|0
1607010020000|2020-12-03 15:40:20|2696.37|2696.37|2695.26|2695.26|2696.37|2696.37|2695.26|2695.26|0
1607010030000|2020-12-03 15:40:30|2695.25|2695.25|2695.36|2695.36|2695.36|2695.36|2695.19|2695.19|0
1607010040000|2020-12-03 15:40:40|2695.18|2695.18|2694.91|2694.91|2695.18|2695.18|2694.91|2694.91|0
1607010050000|2020-12-03 15:40:50|2694.85|2694.85|2694.02|2694.02|2695.02|2695.02|2694.02|2694.02|0
1607010060000|2020-12-03 15:41:00|2694|2694|2693.74|2693.74|2694.07|2694.07|2693.74|2693.74|0
1607010070000|2020-12-03 15:41:10|2693.57|2693.57|2693.34|2693.34|2693.57|2693.57|2693.29|2693.29|0
1607010080000|2020-12-03 15:41:20|2693.32|2693.32|2693.05|2693.05|2693.32|2693.32|2693.05|2693.05|0
1607010090000|2020-12-03 15:41:30|2692.72|2692.72|2692.75|2692.75|2692.75|2692.75|2692.55|2692.55|0
1607010100000|2020-12-03 15:41:40|2692.59|2692.59|2692.51|2692.51|2692.59|2692.59|2692.42|2692.42|0
1607010110000|2020-12-03 15:41:50|2692.85|2692.85|2692.85|2692.85|2692.85|2692.85|2692.85|2692.85|0
1607010120000|2020-12-03 15:42:00|2692.68|2692.68|2692.44|2692.44|2692.72|2692.72|2692.39|2692.39|0
1607010130000|2020-12-03 15:42:10|2692.38|2692.38|2692.68|2692.68|2692.68|2692.68|2692.38|2692.38|0
1607010140000|2020-12-03 15:42:20|2692.64|2692.64|2692.9|2692.9|2692.9|2692.9|2692.64|2692.64|0
1607010150000|2020-12-03 15:42:30|2693.48|2693.48|2694.15|2694.15|2694.16|2694.16|2693.36|2693.36|0
1607010160000|2020-12-03 15:42:40|2694.31|2694.31|2694.58|2694.58|2694.73|2694.73|2694.31|2694.31|0
1607010170000|2020-12-03 15:42:50|2694.6|2694.6|2694.48|2694.48|2694.6|2694.6|2694.48|2694.48|0
1607010180000|2020-12-03 15:43:00|2694.32|2694.32|2694.3|2694.3|2694.43|2694.43|2694.14|2694.14|0
1607010190000|2020-12-03 15:43:10|2694.31|2694.31|2694.14|2694.14|2694.31|2694.31|2694.08|2694.08|0
1607010200000|2020-12-03 15:43:20|2694.2|2694.2|2694.37|2694.37|2694.37|2694.37|2694.2|2694.2|0
1607010210000|2020-12-03 15:43:30|2694.38|2694.38|2694.43|2694.43|2694.6|2694.6|2694.38|2694.38|0
1607010220000|2020-12-03 15:43:40|2694.6|2694.6|2694.82|2694.82|2694.99|2694.99|2694.6|2694.6|0
1607010230000|2020-12-03 15:43:50|2694.66|2694.66|2694.18|2694.18|2694.67|2694.67|2694.18|2694.18|0
1607010240000|2020-12-03 15:44:00|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|2694.24|0
1607010250000|2020-12-03 15:44:10|2694.23|2694.23|2695.47|2695.47|2695.47|2695.47|2694.22|2694.22|0
1607010260000|2020-12-03 15:44:20|2695.3|2695.3|2696.1|2696.1|2696.13|2696.13|2695.3|2695.3|0
1607010270000|2020-12-03 15:44:30|2695.98|2695.98|2695.95|2695.95|2696.11|2696.11|2695.94|2695.94|0
1607010280000|2020-12-03 15:44:40|2696.12|2696.12|2695.96|2695.96|2696.17|2696.17|2695.96|2695.96|0
1607010290000|2020-12-03 15:44:50|2696.02|2696.02|2695.85|2695.85|2696.52|2696.52|2695.85|2695.85|0
1607010300000|2020-12-03 15:45:00|2695.91|2695.91|2696.5|2696.5|2696.5|2696.5|2695.91|2695.91|0
1607010310000|2020-12-03 15:45:10|2696.46|2696.46|2695.82|2695.82|2696.46|2696.46|2695.82|2695.82|0
1607010320000|2020-12-03 15:45:20|2696.15|2696.15|2695.82|2695.82|2696.15|2696.15|2695.82|2695.82|0
1607010330000|2020-12-03 15:45:30|2695.78|2695.78|2695.5|2695.5|2695.78|2695.78|2695.33|2695.33|0
1607010340000|2020-12-03 15:45:40|2695.66|2695.66|2695.58|2695.58|2695.66|2695.66|2695.58|2695.58|0
1607010350000|2020-12-03 15:45:50|2695.75|2695.75|2694.78|2694.78|2695.75|2695.75|2694.61|2694.61|0
1607010360000|2020-12-03 15:46:00|2695.28|2695.28|2695.29|2695.29|2695.29|2695.29|2695.07|2695.07|0
1607010370000|2020-12-03 15:46:10|2695.13|2695.13|2695.01|2695.01|2695.13|2695.13|2695.01|2695.01|0
1607010380000|2020-12-03 15:46:20|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|0
1607010390000|2020-12-03 15:46:30|2695.01|2695.01|2694.42|2694.42|2695.01|2695.01|2694.42|2694.42|0
1607010400000|2020-12-03 15:46:40|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|2694.48|0
1607010410000|2020-12-03 15:46:50|2694.53|2694.53|2694.37|2694.37|2694.53|2694.53|2694.37|2694.37|0
1607010420000|2020-12-03 15:47:00|2694.53|2694.53|2693.76|2693.76|2694.53|2694.53|2693.76|2693.76|0
1607010430000|2020-12-03 15:47:10|2693.59|2693.59|2693.45|2693.45|2693.59|2693.59|2693.36|2693.36|0
1607010440000|2020-12-03 15:47:20|2693.41|2693.41|2692.99|2692.99|2693.53|2693.53|2692.99|2692.99|0
1607010450000|2020-12-03 15:47:30|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|2692.95|0
1607010460000|2020-12-03 15:47:40|2692.98|2692.98|2693.04|2693.04|2693.04|2693.04|2692.98|2692.98|0
1607010470000|2020-12-03 15:47:50|2692.93|2692.93|2692.55|2692.55|2692.98|2692.98|2692.49|2692.49|0
1607010480000|2020-12-03 15:48:00|2692.51|2692.51|2692.13|2692.13|2692.51|2692.51|2692.13|2692.13|0
1607010490000|2020-12-03 15:48:10|2691.9|2691.9|2691.71|2691.71|2691.9|2691.9|2691.65|2691.65|0
1607010500000|2020-12-03 15:48:20|2691.68|2691.68|2691.39|2691.39|2691.75|2691.75|2691.39|2691.39|0
1607010510000|2020-12-03 15:48:30|2691.33|2691.33|2690.83|2690.83|2691.33|2691.33|2690.44|2690.44|0
1607010520000|2020-12-03 15:48:40|2691|2691|2690.72|2690.72|2691.06|2691.06|2690.72|2690.72|0
1607010530000|2020-12-03 15:48:50|2690.83|2690.83|2691.36|2691.36|2691.36|2691.36|2690.83|2690.83|0
1607010540000|2020-12-03 15:49:00|2691.42|2691.42|2691.72|2691.72|2691.72|2691.72|2691.42|2691.42|0
1607010550000|2020-12-03 15:49:10|2692.05|2692.05|2691.75|2691.75|2692.17|2692.17|2691.75|2691.75|0
1607010560000|2020-12-03 15:49:20|2691.76|2691.76|2692.02|2692.02|2692.02|2692.02|2691.76|2691.76|0
1607010570000|2020-12-03 15:49:30|2691.96|2691.96|2691.75|2691.75|2691.96|2691.96|2691.63|2691.63|0
1607010580000|2020-12-03 15:49:40|2691.63|2691.63|2691.69|2691.69|2691.69|2691.69|2691.63|2691.63|0
1607010590000|2020-12-03 15:49:50|2691.52|2691.52|2691.69|2691.69|2691.69|2691.69|2691.52|2691.52|0
1607010600000|2020-12-03 15:50:00|2691.86|2691.86|2692.12|2692.12|2692.62|2692.62|2691.86|2691.86|0
1607010610000|2020-12-03 15:50:10|2691.95|2691.95|2692.03|2692.03|2692.17|2692.17|2691.95|2691.95|0
1607010620000|2020-12-03 15:50:20|2692.26|2692.26|2692.17|2692.17|2692.26|2692.26|2692.16|2692.16|0
1607010630000|2020-12-03 15:50:30|2692.13|2692.13|2692.13|2692.13|2692.13|2692.13|2692.13|2692.13|0
1607010640000|2020-12-03 15:50:40|2692.3|2692.3|2691.75|2691.75|2692.3|2692.3|2691.53|2691.53|0
1607010650000|2020-12-03 15:50:50|2692.09|2692.09|2692.11|2692.11|2692.11|2692.11|2692.05|2692.05|0
1607010660000|2020-12-03 15:51:00|2692.27|2692.27|2692.19|2692.19|2692.44|2692.44|2692.02|2692.02|0
1607010670000|2020-12-03 15:51:10|2692.02|2692.02|2691.28|2691.28|2692.02|2692.02|2691.28|2691.28|0
1607010680000|2020-12-03 15:51:20|2690.95|2690.95|2691.26|2691.26|2691.26|2691.26|2690.93|2690.93|0
1607010690000|2020-12-03 15:51:30|2691.43|2691.43|2691.98|2691.98|2691.98|2691.98|2691.43|2691.43|0
1607010710000|2020-12-03 15:51:50|2692.02|2692.02|2691.93|2691.93|2692.02|2692.02|2691.85|2691.85|0
1607010720000|2020-12-03 15:52:00|2692.1|2692.1|2692.26|2692.26|2692.43|2692.43|2692.1|2692.1|0
1607010730000|2020-12-03 15:52:10|2692.43|2692.43|2692.8|2692.8|2692.8|2692.8|2692.43|2692.43|0
1607010740000|2020-12-03 15:52:20|2692.97|2692.97|2693.14|2693.14|2693.14|2693.14|2692.97|2692.97|0
1607010750000|2020-12-03 15:52:30|2693.18|2693.18|2693.25|2693.25|2693.25|2693.25|2693.15|2693.15|0
1607010760000|2020-12-03 15:52:40|2693.31|2693.31|2693.06|2693.06|2693.47|2693.47|2693.06|2693.06|0
1607010770000|2020-12-03 15:52:50|2693.08|2693.08|2693.3|2693.3|2693.3|2693.3|2693.08|2693.08|0
1607010780000|2020-12-03 15:53:00|2693.26|2693.26|2692.92|2692.92|2693.26|2693.26|2692.92|2692.92|0
1607010790000|2020-12-03 15:53:10|2692.88|2692.88|2692.83|2692.83|2692.88|2692.88|2692.67|2692.67|0
1607010800000|2020-12-03 15:53:20|2692.79|2692.79|2692.11|2692.11|2692.83|2692.83|2692.11|2692.11|0
1607010810000|2020-12-03 15:53:30|2691.99|2691.99|2691.35|2691.35|2691.99|2691.99|2691.35|2691.35|0
1607010820000|2020-12-03 15:53:40|2691.31|2691.31|2691.4|2691.4|2691.4|2691.4|2691.31|2691.31|0
1607010830000|2020-12-03 15:53:50|2691.35|2691.35|2691.19|2691.19|2691.35|2691.35|2691.01|2691.01|0
1607010840000|2020-12-03 15:54:00|2691.36|2691.36|2691.8|2691.8|2691.8|2691.8|2691.36|2691.36|0
1607010850000|2020-12-03 15:54:10|2691.92|2691.92|2692.79|2692.79|2692.79|2692.79|2691.75|2691.75|0
1607010860000|2020-12-03 15:54:20|2692.68|2692.68|2692.68|2692.68|2692.68|2692.68|2692.62|2692.62|0
1607010870000|2020-12-03 15:54:30|2692.73|2692.73|2692.77|2692.77|2692.77|2692.77|2692.73|2692.73|0
1607010880000|2020-12-03 15:54:40|2692.82|2692.82|2692.66|2692.66|2692.83|2692.83|2692.6|2692.6|0
1607010890000|2020-12-03 15:54:50|2692.83|2692.83|2692.77|2692.77|2692.83|2692.83|2692.66|2692.66|0
1607010900000|2020-12-03 15:55:00|2692.6|2692.6|2692.02|2692.02|2692.6|2692.6|2691.93|2691.93|0
1607010910000|2020-12-03 15:55:10|2691.86|2691.86|2691.84|2691.84|2692.02|2692.02|2691.84|2691.84|0
1607010920000|2020-12-03 15:55:20|2691.73|2691.73|2691.67|2691.67|2691.79|2691.79|2691.67|2691.67|0
1607010930000|2020-12-03 15:55:30|2691.65|2691.65|2692.1|2692.1|2692.1|2692.1|2691.65|2691.65|0
1607010940000|2020-12-03 15:55:40|2692.09|2692.09|2692.27|2692.27|2692.27|2692.27|2691.99|2691.99|0
1607010950000|2020-12-03 15:55:50|2692.31|2692.31|2692.44|2692.44|2692.44|2692.44|2692.31|2692.31|0
1607010960000|2020-12-03 15:56:00|2692.46|2692.46|2693|2693|2693.1|2693.1|2692.46|2692.46|0
1607010970000|2020-12-03 15:56:10|2692.83|2692.83|2693.48|2693.48|2693.48|2693.48|2692.83|2692.83|0
1607010980000|2020-12-03 15:56:20|2693.64|2693.64|2693.72|2693.72|2693.72|2693.72|2693.64|2693.64|0
1607010990000|2020-12-03 15:56:30|2694.05|2694.05|2694.42|2694.42|2694.42|2694.42|2694.01|2694.01|0
1607011000000|2020-12-03 15:56:40|2694.46|2694.46|2694.16|2694.16|2694.46|2694.46|2694.13|2694.13|0
1607011010000|2020-12-03 15:56:50|2694.19|2694.19|2693.82|2693.82|2694.21|2694.21|2693.63|2693.63|0
1607011020000|2020-12-03 15:57:00|2693.98|2693.98|2693.55|2693.55|2693.98|2693.98|2693.5|2693.5|0
1607011030000|2020-12-03 15:57:10|2693.5|2693.5|2693.24|2693.24|2693.5|2693.5|2693.19|2693.19|0
1607011040000|2020-12-03 15:57:20|2693.08|2693.08|2692.78|2692.78|2693.08|2693.08|2692.74|2692.74|0
1607011050000|2020-12-03 15:57:30|2692.84|2692.84|2692.73|2692.73|2692.9|2692.9|2692.73|2692.73|0
1607011060000|2020-12-03 15:57:40|2692.69|2692.69|2692.54|2692.54|2692.69|2692.69|2692.54|2692.54|0
1607011070000|2020-12-03 15:57:50|2692.48|2692.48|2692.32|2692.32|2692.48|2692.48|2692.32|2692.32|0
1607011080000|2020-12-03 15:58:00|2692.37|2692.37|2692.25|2692.25|2692.37|2692.37|2692.2|2692.2|0
1607011090000|2020-12-03 15:58:10|2692.42|2692.42|2692.02|2692.02|2692.42|2692.42|2692.02|2692.02|0
1607011100000|2020-12-03 15:58:20|2692.18|2692.18|2692.25|2692.25|2692.28|2692.28|2692.18|2692.18|0
1607011110000|2020-12-03 15:58:30|2692.31|2692.31|2691.98|2691.98|2692.42|2692.42|2691.92|2691.92|0
1607011120000|2020-12-03 15:58:40|2691.86|2691.86|2691.94|2691.94|2691.94|2691.94|2691.7|2691.7|0
1607011130000|2020-12-03 15:58:50|2691.61|2691.61|2691.56|2691.56|2691.61|2691.61|2691.56|2691.56|0
1607011140000|2020-12-03 15:59:00|2691.9|2691.9|2691.94|2691.94|2691.94|2691.94|2691.4|2691.4|0
1607011150000|2020-12-03 15:59:10|2691.89|2691.89|2691.89|2691.89|2691.89|2691.89|2691.89|2691.89|0
1607011160000|2020-12-03 15:59:20|2691.83|2691.83|2691.94|2691.94|2691.94|2691.94|2691.78|2691.78|0
1607011170000|2020-12-03 15:59:30|2691.89|2691.89|2691.85|2691.85|2691.89|2691.89|2691.85|2691.85|0
1607011180000|2020-12-03 15:59:40|2692.01|2692.01|2691.85|2691.85|2692.01|2692.01|2691.85|2691.85|0
1607011190000|2020-12-03 15:59:50|2691.79|2691.79|2691.06|2691.06|2691.79|2691.79|2691.06|2691.06|0
1607011200000|2020-12-03 16:00:00|2690.56|2690.56|2690.78|2690.78|2690.78|2690.78|2690.34|2690.34|0
1607011210000|2020-12-03 16:00:10|2690.89|2690.89|2690.93|2690.93|2691.1|2691.1|2690.89|2690.89|0
1607011220000|2020-12-03 16:00:20|2690.88|2690.88|2690.82|2690.82|2690.99|2690.99|2690.82|2690.82|0
1607011230000|2020-12-03 16:00:30|2690.2|2690.2|2691.2|2691.2|2691.2|2691.2|2689.91|2689.91|0
1607011240000|2020-12-03 16:00:40|2691.15|2691.15|2691.79|2691.79|2691.79|2691.79|2691.05|2691.05|0
1607011250000|2020-12-03 16:00:50|2691.67|2691.67|2691.78|2691.78|2691.78|2691.78|2691.62|2691.62|0
1607011260000|2020-12-03 16:01:00|2691.95|2691.95|2692.27|2692.27|2692.41|2692.41|2691.95|2691.95|0
1607011270000|2020-12-03 16:01:10|2692.32|2692.32|2692.43|2692.43|2692.65|2692.65|2692.32|2692.32|0
1607011280000|2020-12-03 16:01:20|2692.31|2692.31|2691.48|2691.48|2692.31|2692.31|2691.48|2691.48|0
1607011290000|2020-12-03 16:01:30|2691.36|2691.36|2690.93|2690.93|2691.47|2691.47|2690.93|2690.93|0
1607011300000|2020-12-03 16:01:40|2690.97|2690.97|2690.93|2690.93|2690.97|2690.97|2690.85|2690.85|0
1607011310000|2020-12-03 16:01:50|2691.1|2691.1|2690.83|2690.83|2691.1|2691.1|2690.83|2690.83|0
1607011320000|2020-12-03 16:02:00|2691|2691|2690.01|2690.01|2691.04|2691.04|2689.84|2689.84|0
1607011330000|2020-12-03 16:02:10|2689.97|2689.97|2689.7|2689.7|2690.13|2690.13|2689.7|2689.7|0
1607011340000|2020-12-03 16:02:20|2689.68|2689.68|2689.56|2689.56|2689.68|2689.68|2689.53|2689.53|0
1607011350000|2020-12-03 16:02:30|2689.62|2689.62|2689.83|2689.83|2689.83|2689.83|2689.49|2689.49|0
1607011360000|2020-12-03 16:02:40|2690.05|2690.05|2690.33|2690.33|2690.37|2690.37|2690.05|2690.05|0
1607011370000|2020-12-03 16:02:50|2690.37|2690.37|2690.26|2690.26|2690.37|2690.37|2690.26|2690.26|0
1607011380000|2020-12-03 16:03:00|2690.09|2690.09|2690.11|2690.11|2690.23|2690.23|2690.09|2690.09|0
1607011390000|2020-12-03 16:03:10|2690.14|2690.14|2690.61|2690.61|2690.61|2690.61|2690.14|2690.14|0
1607011400000|2020-12-03 16:03:20|2690.65|2690.65|2690.71|2690.71|2690.71|2690.71|2690.37|2690.37|0
1607011410000|2020-12-03 16:03:30|2690.77|2690.77|2691.12|2691.12|2691.28|2691.28|2690.77|2690.77|0
1607011420000|2020-12-03 16:03:40|2691.4|2691.4|2691.12|2691.12|2691.44|2691.44|2691.1|2691.1|0
1607011430000|2020-12-03 16:03:50|2691.28|2691.28|2691.29|2691.29|2691.4|2691.4|2691.28|2691.28|0
1607011440000|2020-12-03 16:04:00|2691.46|2691.46|2691.75|2691.75|2691.75|2691.75|2691.44|2691.44|0
1607011450000|2020-12-03 16:04:10|2691.92|2691.92|2691.73|2691.73|2692.03|2692.03|2691.73|2691.73|0
1607011460000|2020-12-03 16:04:20|2691.62|2691.62|2691.13|2691.13|2691.62|2691.62|2690.96|2690.96|0
1607011470000|2020-12-03 16:04:30|2691.18|2691.18|2691.35|2691.35|2691.35|2691.35|2691.18|2691.18|0
1607011480000|2020-12-03 16:04:40|2691.18|2691.18|2691.15|2691.15|2691.18|2691.18|2691.08|2691.08|0
1607011490000|2020-12-03 16:04:50|2690.99|2690.99|2690.43|2690.43|2690.99|2690.99|2690.36|2690.36|0
1607011500000|2020-12-03 16:05:00|2690.37|2690.37|2690.46|2690.46|2690.68|2690.68|2690.34|2690.34|0
1607011510000|2020-12-03 16:05:10|2690.43|2690.43|2690.57|2690.57|2690.6|2690.6|2690.37|2690.37|0
1607011520000|2020-12-03 16:05:20|2690.74|2690.74|2690.65|2690.65|2690.85|2690.85|2690.65|2690.65|0
1607011530000|2020-12-03 16:05:30|2690.81|2690.81|2690.9|2690.9|2690.98|2690.98|2690.77|2690.77|0
1607011540000|2020-12-03 16:05:40|2690.97|2690.97|2691.74|2691.74|2691.78|2691.78|2690.97|2690.97|0
1607011550000|2020-12-03 16:05:50|2691.7|2691.7|2691.84|2691.84|2691.84|2691.84|2691.7|2691.7|0
1607011560000|2020-12-03 16:06:00|2691.88|2691.88|2691.85|2691.85|2691.96|2691.96|2691.68|2691.68|0
1607011570000|2020-12-03 16:06:10|2691.73|2691.73|2691.86|2691.86|2691.93|2691.93|2691.72|2691.72|0
1607011580000|2020-12-03 16:06:20|2691.91|2691.91|2692.19|2692.19|2692.19|2692.19|2691.91|2691.91|0
1607011590000|2020-12-03 16:06:30|2692.36|2692.36|2692.58|2692.58|2692.61|2692.61|2692.36|2692.36|0
1607011600000|2020-12-03 16:06:40|2692.61|2692.61|2692.58|2692.58|2692.76|2692.76|2692.43|2692.43|0
1607011610000|2020-12-03 16:06:50|2692.75|2692.75|2692.27|2692.27|2692.84|2692.84|2692.27|2692.27|0
1607011620000|2020-12-03 16:07:00|2691.9|2691.9|2690.88|2690.88|2691.9|2691.9|2690.88|2690.88|0
1607011630000|2020-12-03 16:07:10|2690.96|2690.96|2690.86|2690.86|2691.09|2691.09|2690.86|2690.86|0
1607011640000|2020-12-03 16:07:20|2690.92|2690.92|2690.9|2690.9|2690.92|2690.92|2690.86|2690.86|0
1607011650000|2020-12-03 16:07:30|2690.74|2690.74|2690.52|2690.52|2690.74|2690.74|2690.39|2690.39|0
1607011660000|2020-12-03 16:07:40|2690.5|2690.5|2690.48|2690.48|2690.64|2690.64|2690.42|2690.42|0
1607011670000|2020-12-03 16:07:50|2690.4|2690.4|2690.61|2690.61|2690.61|2690.61|2690.37|2690.37|0
1607011680000|2020-12-03 16:08:00|2690.57|2690.57|2690.58|2690.58|2690.63|2690.63|2690.51|2690.51|0
1607011690000|2020-12-03 16:08:10|2690.55|2690.55|2690.58|2690.58|2690.58|2690.58|2690.55|2690.55|0
1607011700000|2020-12-03 16:08:20|2690.64|2690.64|2691|2691|2691|2691|2690.64|2690.64|0
1607011710000|2020-12-03 16:08:30|2691.02|2691.02|2690.95|2690.95|2691.24|2691.24|2690.91|2690.91|0
1607011720000|2020-12-03 16:08:40|2691.12|2691.12|2691.37|2691.37|2691.37|2691.37|2691.12|2691.12|0
1607011730000|2020-12-03 16:08:50|2691.2|2691.2|2691.16|2691.16|2691.2|2691.2|2691.16|2691.16|0
1607011740000|2020-12-03 16:09:00|2691.19|2691.19|2690.6|2690.6|2691.19|2691.19|2690.27|2690.27|0
1607011750000|2020-12-03 16:09:10|2690.43|2690.43|2690.5|2690.5|2690.5|2690.5|2690.43|2690.43|0
1607011760000|2020-12-03 16:09:20|2690.54|2690.54|2691.04|2691.04|2691.04|2691.04|2690.54|2690.54|0
1607011770000|2020-12-03 16:09:30|2691.21|2691.21|2691.96|2691.96|2691.96|2691.96|2691.21|2691.21|0
1607011780000|2020-12-03 16:09:40|2692|2692|2691.83|2691.83|2692|2692|2691.83|2691.83|0
1607011790000|2020-12-03 16:09:50|2691.87|2691.87|2690.03|2690.03|2691.87|2691.87|2690.03|2690.03|0
1607011800000|2020-12-03 16:10:00|2689.85|2689.85|2688.88|2688.88|2689.85|2689.85|2688.88|2688.88|0
1607011810000|2020-12-03 16:10:10|2688.93|2688.93|2689.01|2689.01|2689.1|2689.1|2688.93|2688.93|0
1607011820000|2020-12-03 16:10:20|2689.05|2689.05|2688.38|2688.38|2689.05|2689.05|2688.38|2688.38|0
1607011830000|2020-12-03 16:10:30|2688.54|2688.54|2688.35|2688.35|2688.54|2688.54|2688.35|2688.35|0
1607011840000|2020-12-03 16:10:40|2688.32|2688.32|2687.39|2687.39|2688.37|2688.37|2687.11|2687.11|0
1607011850000|2020-12-03 16:10:50|2687.56|2687.56|2687.56|2687.56|2687.56|2687.56|2687.56|2687.56|0
1607011860000|2020-12-03 16:11:00|2687.61|2687.61|2685.79|2685.79|2687.61|2687.61|2685.74|2685.74|0
1607011870000|2020-12-03 16:11:10|2685.85|2685.85|2685.94|2685.94|2686.23|2686.23|2685.81|2685.81|0
1607011880000|2020-12-03 16:11:20|2685.89|2685.89|2684.94|2684.94|2685.89|2685.89|2684.88|2684.88|0
1607011890000|2020-12-03 16:11:30|2684.88|2684.88|2684.47|2684.47|2684.88|2684.88|2684.47|2684.47|0
1607011900000|2020-12-03 16:11:40|2684.64|2684.64|2684.11|2684.11|2684.64|2684.64|2684.11|2684.11|0
1607011910000|2020-12-03 16:11:50|2684.27|2684.27|2683.96|2683.96|2684.27|2684.27|2683.96|2683.96|0
1607011920000|2020-12-03 16:12:00|2683.92|2683.92|2683.79|2683.79|2683.92|2683.92|2683.69|2683.69|0
1607011930000|2020-12-03 16:12:10|2683.73|2683.73|2683.51|2683.51|2683.84|2683.84|2683.51|2683.51|0
1607011940000|2020-12-03 16:12:20|2683.68|2683.68|2683.9|2683.9|2683.94|2683.94|2683.62|2683.62|0
1607011950000|2020-12-03 16:12:30|2683.85|2683.85|2683.37|2683.37|2684.02|2684.02|2683.37|2683.37|0
1607011960000|2020-12-03 16:12:40|2683.2|2683.2|2682.62|2682.62|2683.2|2683.2|2682.62|2682.62|0
1607011970000|2020-12-03 16:12:50|2682.56|2682.56|2682.62|2682.62|2682.69|2682.69|2682.5|2682.5|0
1607011980000|2020-12-03 16:13:00|2682.68|2682.68|2682.99|2682.99|2683.17|2683.17|2682.68|2682.68|0
1607011990000|2020-12-03 16:13:10|2682.95|2682.95|2682.73|2682.73|2682.95|2682.95|2682.73|2682.73|0
1607012000000|2020-12-03 16:13:20|2682.78|2682.78|2682.78|2682.78|2683|2683|2682.78|2682.78|0
1607012010000|2020-12-03 16:13:30|2682.95|2682.95|2682.95|2682.95|2682.95|2682.95|2682.9|2682.9|0
1607012020000|2020-12-03 16:13:40|2682.61|2682.61|2683.06|2683.06|2683.06|2683.06|2682.45|2682.45|0
1607012030000|2020-12-03 16:13:50|2683.23|2683.23|2683.74|2683.74|2683.74|2683.74|2683.23|2683.23|0
1607012040000|2020-12-03 16:14:00|2683.78|2683.78|2684.9|2684.9|2685.07|2685.07|2683.78|2683.78|0
1607012050000|2020-12-03 16:14:10|2684.84|2684.84|2684.37|2684.37|2684.88|2684.88|2684.04|2684.04|0
1607012060000|2020-12-03 16:14:20|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|2684.36|0
1607012070000|2020-12-03 16:14:30|2684.53|2684.53|2684.78|2684.78|2684.78|2684.78|2684.49|2684.49|0
1607012080000|2020-12-03 16:14:40|2684.74|2684.74|2684.87|2684.87|2685.04|2685.04|2684.71|2684.71|0
1607012090000|2020-12-03 16:14:50|2685.04|2685.04|2685.36|2685.36|2685.36|2685.36|2685.04|2685.04|0
1607012100000|2020-12-03 16:15:00|2685.52|2685.52|2685.56|2685.56|2685.56|2685.56|2685.18|2685.18|0
1607012110000|2020-12-03 16:15:10|2685.59|2685.59|2685.8|2685.8|2685.8|2685.8|2685.42|2685.42|0
1607012120000|2020-12-03 16:15:20|2685.68|2685.68|2685.73|2685.73|2685.74|2685.74|2685.63|2685.63|0
1607012130000|2020-12-03 16:15:30|2685.89|2685.89|2686.04|2686.04|2686.04|2686.04|2685.89|2685.89|0
1607012140000|2020-12-03 16:15:40|2685.71|2685.71|2686.1|2686.1|2686.1|2686.1|2685.71|2685.71|0
1607012150000|2020-12-03 16:15:50|2686.04|2686.04|2686.53|2686.53|2686.59|2686.59|2686.04|2686.04|0
1607012160000|2020-12-03 16:16:00|2686.57|2686.57|2687.07|2687.07|2687.18|2687.18|2686.57|2686.57|0
1607012170000|2020-12-03 16:16:10|2687.4|2687.4|2687.35|2687.35|2687.4|2687.4|2687.35|2687.35|0
1607012180000|2020-12-03 16:16:20|2687.41|2687.41|2687.5|2687.5|2687.5|2687.5|2687.41|2687.41|0
1607012190000|2020-12-03 16:16:30|2687.34|2687.34|2687.78|2687.78|2687.78|2687.78|2687.34|2687.34|0
1607012200000|2020-12-03 16:16:40|2687.87|2687.87|2688.35|2688.35|2688.68|2688.68|2687.76|2687.76|0
1607012210000|2020-12-03 16:16:50|2688.18|2688.18|2687.7|2687.7|2688.18|2688.18|2687.7|2687.7|0
1607012220000|2020-12-03 16:17:00|2687.59|2687.59|2687.39|2687.39|2687.67|2687.67|2687.39|2687.39|0
1607012230000|2020-12-03 16:17:10|2687.5|2687.5|2686.33|2686.33|2687.5|2687.5|2686.33|2686.33|0
1607012240000|2020-12-03 16:17:20|2686.5|2686.5|2686.93|2686.93|2687.09|2687.09|2686.5|2686.5|0
1607012250000|2020-12-03 16:17:30|2687.09|2687.09|2687.19|2687.19|2687.25|2687.25|2687.09|2687.09|0
1607012260000|2020-12-03 16:17:40|2687.23|2687.23|2687.23|2687.23|2687.23|2687.23|2687.23|2687.23|0
1607012270000|2020-12-03 16:17:50|2687.4|2687.4|2687.43|2687.43|2687.43|2687.43|2687.2|2687.2|0
1607012280000|2020-12-03 16:18:00|2687.49|2687.49|2687.78|2687.78|2687.82|2687.82|2687.49|2687.49|0
1607012290000|2020-12-03 16:18:10|2687.95|2687.95|2687.71|2687.71|2687.95|2687.95|2687.53|2687.53|0
1607012300000|2020-12-03 16:18:20|2688.04|2688.04|2688.37|2688.37|2688.37|2688.37|2687.88|2687.88|0
1607012320000|2020-12-03 16:18:40|2688.29|2688.29|2687.3|2687.3|2688.35|2688.35|2687.3|2687.3|0
1607012330000|2020-12-03 16:18:50|2687.47|2687.47|2686.73|2686.73|2687.61|2687.61|2686.73|2686.73|0
1607012340000|2020-12-03 16:19:00|2686.68|2686.68|2686.52|2686.52|2686.68|2686.68|2686.35|2686.35|0
1607012350000|2020-12-03 16:19:10|2686.41|2686.41|2686.32|2686.32|2686.41|2686.41|2686.32|2686.32|0
1607012360000|2020-12-03 16:19:20|2686.21|2686.21|2685.71|2685.71|2686.21|2686.21|2685.71|2685.71|0
1607012370000|2020-12-03 16:19:30|2685.88|2685.88|2685.16|2685.16|2685.88|2685.88|2685.16|2685.16|0
1607012380000|2020-12-03 16:19:40|2685.17|2685.17|2685.68|2685.68|2685.68|2685.68|2685.17|2685.17|0
1607012390000|2020-12-03 16:19:50|2685.72|2685.72|2685.65|2685.65|2685.72|2685.72|2685.49|2685.49|0
1607012400000|2020-12-03 16:20:00|2685.82|2685.82|2686.03|2686.03|2686.03|2686.03|2685.59|2685.59|0
1607012410000|2020-12-03 16:20:10|2686.14|2686.14|2685.49|2685.49|2686.14|2686.14|2685.49|2685.49|0
1607012420000|2020-12-03 16:20:20|2685.5|2685.5|2686|2686|2686|2686|2685.46|2685.46|0
1607012430000|2020-12-03 16:20:30|2685.88|2685.88|2685.95|2685.95|2685.95|2685.95|2685.78|2685.78|0
1607012450000|2020-12-03 16:20:50|2685.96|2685.96|2685.78|2685.78|2685.97|2685.97|2685.78|2685.78|0
1607012460000|2020-12-03 16:21:00|2685.73|2685.73|2686.12|2686.12|2686.16|2686.16|2685.73|2685.73|0
1607012470000|2020-12-03 16:21:10|2686.17|2686.17|2686.05|2686.05|2686.21|2686.21|2686.05|2686.05|0
1607012480000|2020-12-03 16:21:20|2686.1|2686.1|2686.38|2686.38|2686.38|2686.38|2686.1|2686.1|0
1607012490000|2020-12-03 16:21:30|2686.35|2686.35|2686.31|2686.31|2686.68|2686.68|2686.31|2686.31|0
1607012500000|2020-12-03 16:21:40|2686.25|2686.25|2685.18|2685.18|2686.25|2686.25|2685.18|2685.18|0
1607012510000|2020-12-03 16:21:50|2685.23|2685.23|2685.24|2685.24|2685.24|2685.24|2685.23|2685.23|0
1607012520000|2020-12-03 16:22:00|2685.2|2685.2|2685.1|2685.1|2685.26|2685.26|2685.09|2685.09|0
1607012530000|2020-12-03 16:22:10|2685.08|2685.08|2684.91|2684.91|2685.08|2685.08|2684.91|2684.91|0
1607012550000|2020-12-03 16:22:30|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|2684.85|0
1607012560000|2020-12-03 16:22:40|2684.96|2684.96|2685.16|2685.16|2685.16|2685.16|2684.63|2684.63|0
1607012570000|2020-12-03 16:22:50|2685.18|2685.18|2685.11|2685.11|2685.35|2685.35|2685.11|2685.11|0
1607012580000|2020-12-03 16:23:00|2684.66|2684.66|2684.34|2684.34|2684.66|2684.66|2684.23|2684.23|0
1607012590000|2020-12-03 16:23:10|2684.51|2684.51|2684.67|2684.67|2684.67|2684.67|2684.51|2684.51|0
1607012600000|2020-12-03 16:23:20|2685|2685|2685.09|2685.09|2685.09|2685.09|2684.96|2684.96|0
1607012610000|2020-12-03 16:23:30|2685.21|2685.21|2685.1|2685.1|2685.21|2685.21|2685.1|2685.1|0
1607012620000|2020-12-03 16:23:40|2684.93|2684.93|2685.1|2685.1|2685.1|2685.1|2684.93|2684.93|0
1607012630000|2020-12-03 16:23:50|2685.08|2685.08|2684.73|2684.73|2685.08|2685.08|2684.62|2684.62|0
1607012640000|2020-12-03 16:24:00|2684.79|2684.79|2684.76|2684.76|2684.85|2684.85|2684.76|2684.76|0
1607012650000|2020-12-03 16:24:10|2684.82|2684.82|2685.08|2685.08|2685.08|2685.08|2684.82|2684.82|0
1607012660000|2020-12-03 16:24:20|2685.25|2685.25|2684.58|2684.58|2685.25|2685.25|2684.58|2684.58|0
1607012670000|2020-12-03 16:24:30|2684.52|2684.52|2684.83|2684.83|2684.84|2684.84|2684.52|2684.52|0
1607012680000|2020-12-03 16:24:40|2684.66|2684.66|2684.32|2684.32|2684.66|2684.66|2684.27|2684.27|0
1607012690000|2020-12-03 16:24:50|2684.49|2684.49|2684.33|2684.33|2684.49|2684.49|2684.33|2684.33|0
1607012700000|2020-12-03 16:25:00|2684.39|2684.39|2684.86|2684.86|2684.86|2684.86|2684.33|2684.33|0
1607012710000|2020-12-03 16:25:10|2684.89|2684.89|2684.85|2684.85|2684.89|2684.89|2684.67|2684.67|0
1607012720000|2020-12-03 16:25:20|2684.68|2684.68|2684.14|2684.14|2684.72|2684.72|2684.14|2684.14|0
1607012730000|2020-12-03 16:25:30|2684.03|2684.03|2683.18|2683.18|2684.26|2684.26|2683.18|2683.18|0
1607012740000|2020-12-03 16:25:40|2683.22|2683.22|2683.13|2683.13|2683.27|2683.27|2683.13|2683.13|0
1607012750000|2020-12-03 16:25:50|2683.08|2683.08|2683.05|2683.05|2683.19|2683.19|2683.05|2683.05|0
1607012760000|2020-12-03 16:26:00|2683.11|2683.11|2682.86|2682.86|2683.11|2683.11|2682.86|2682.86|0
1607012770000|2020-12-03 16:26:10|2682.91|2682.91|2683.28|2683.28|2683.28|2683.28|2682.89|2682.89|0
1607012780000|2020-12-03 16:26:20|2683.22|2683.22|2683.17|2683.17|2683.34|2683.34|2683.17|2683.17|0
1607012790000|2020-12-03 16:26:30|2683.2|2683.2|2683.31|2683.31|2683.37|2683.37|2683.2|2683.2|0
1607012800000|2020-12-03 16:26:40|2683.37|2683.37|2683.55|2683.55|2683.55|2683.55|2683.37|2683.37|0
1607012810000|2020-12-03 16:26:50|2683.61|2683.61|2683.72|2683.72|2683.72|2683.72|2683.61|2683.61|0
1607012820000|2020-12-03 16:27:00|2683.78|2683.78|2683.65|2683.65|2683.95|2683.95|2683.44|2683.44|0
1607012830000|2020-12-03 16:27:10|2683.49|2683.49|2684.03|2684.03|2684.03|2684.03|2683.49|2683.49|0
1607012840000|2020-12-03 16:27:20|2683.86|2683.86|2683.65|2683.65|2683.91|2683.91|2683.49|2683.49|0
1607012850000|2020-12-03 16:27:30|2683.7|2683.7|2683.69|2683.69|2683.73|2683.73|2683.67|2683.67|0
1607012860000|2020-12-03 16:27:40|2683.86|2683.86|2684.77|2684.77|2684.77|2684.77|2683.86|2683.86|0
1607012870000|2020-12-03 16:27:50|2684.93|2684.93|2684.91|2684.91|2685.08|2685.08|2684.91|2684.91|0
1607012880000|2020-12-03 16:28:00|2685.08|2685.08|2685.24|2685.24|2685.24|2685.24|2684.87|2684.87|0
1607012890000|2020-12-03 16:28:10|2685.28|2685.28|2685.37|2685.37|2685.37|2685.37|2685.21|2685.21|0
1607012900000|2020-12-03 16:28:20|2685.2|2685.2|2684.95|2684.95|2685.28|2685.28|2684.95|2684.95|0
1607012910000|2020-12-03 16:28:30|2684.99|2684.99|2685.56|2685.56|2685.56|2685.56|2684.99|2684.99|0
1607012920000|2020-12-03 16:28:40|2685.62|2685.62|2685.7|2685.7|2686|2686|2685.53|2685.53|0
1607012930000|2020-12-03 16:28:50|2685.72|2685.72|2685.17|2685.17|2685.72|2685.72|2685|2685|0
1607012940000|2020-12-03 16:29:00|2685.12|2685.12|2685.03|2685.03|2685.12|2685.12|2684.79|2684.79|0
1607012950000|2020-12-03 16:29:10|2685.09|2685.09|2684.41|2684.41|2685.16|2685.16|2684.41|2684.41|0
1607012960000|2020-12-03 16:29:20|2684.9|2684.9|2685.17|2685.17|2685.17|2685.17|2684.9|2684.9|0
1607012970000|2020-12-03 16:29:30|2685.2|2685.2|2684.81|2684.81|2685.31|2685.31|2684.48|2684.48|0
1607012980000|2020-12-03 16:29:40|2684.31|2684.31|2682.51|2682.51|2684.58|2684.58|2682.28|2682.28|0
1607012990000|2020-12-03 16:29:50|2682.36|2682.36|2682.47|2682.47|2682.81|2682.81|2682.19|2682.19|0
1607069700000|2020-12-04 08:15:00|2675.94|2675.94|2675.63|2675.63|2675.94|2675.94|2675.08|2675.08|0
1607069710000|2020-12-04 08:15:10|2675.8|2675.8|2675.95|2675.95|2675.95|2675.95|2675.8|2675.8|0
1607069720000|2020-12-04 08:15:20|2675.61|2675.61|2677.82|2677.82|2677.82|2677.82|2675.61|2675.61|0
1607069730000|2020-12-04 08:15:30|2677.16|2677.16|2676.99|2676.99|2677.16|2677.16|2676.99|2676.99|0
1607069740000|2020-12-04 08:15:40|2677.16|2677.16|2677.1|2677.1|2677.16|2677.16|2677.1|2677.1|0
1607069750000|2020-12-04 08:15:50|2677.16|2677.16|2676.92|2676.92|2677.56|2677.56|2676.92|2676.92|0
1607069760000|2020-12-04 08:16:00|2676.75|2676.75|2676.63|2676.63|2676.92|2676.92|2676.4|2676.4|0
1607069770000|2020-12-04 08:16:10|2676.79|2676.79|2675.61|2675.61|2676.79|2676.79|2675.61|2675.61|0
1607069780000|2020-12-04 08:16:20|2675.27|2675.27|2675.16|2675.16|2675.27|2675.27|2675.16|2675.16|0
1607069790000|2020-12-04 08:16:30|2674.9|2674.9|2674.26|2674.26|2674.94|2674.94|2674.22|2674.22|0
1607069800000|2020-12-04 08:16:40|2674.55|2674.55|2676.1|2676.1|2676.1|2676.1|2674.55|2674.55|0
1607069810000|2020-12-04 08:16:50|2676.27|2676.27|2675.91|2675.91|2676.44|2676.44|2675.91|2675.91|0
1607069820000|2020-12-04 08:17:00|2675.7|2675.7|2675.64|2675.64|2675.7|2675.7|2675.53|2675.53|0
1607069830000|2020-12-04 08:17:10|2675.97|2675.97|2676.41|2676.41|2676.41|2676.41|2675.64|2675.64|0
1607069840000|2020-12-04 08:17:20|2676.64|2676.64|2676.54|2676.54|2676.64|2676.64|2676.46|2676.46|0
1607069850000|2020-12-04 08:17:30|2676.37|2676.37|2676.41|2676.41|2676.41|2676.41|2676.37|2676.37|0
1607069860000|2020-12-04 08:17:40|2676.52|2676.52|2679.12|2679.12|2679.12|2679.12|2676.52|2676.52|0
1607069870000|2020-12-04 08:17:50|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|2678.29|0
1607069880000|2020-12-04 08:18:00|2678.25|2678.25|2679.03|2679.03|2679.78|2679.78|2677.81|2677.81|0
1607069890000|2020-12-04 08:18:10|2679.07|2679.07|2680.18|2680.18|2680.18|2680.18|2679.04|2679.04|0
1607069900000|2020-12-04 08:18:20|2680.52|2680.52|2681.87|2681.87|2681.87|2681.87|2680.52|2680.52|0
1607069910000|2020-12-04 08:18:30|2681.53|2681.53|2681.28|2681.28|2681.53|2681.53|2680.97|2680.97|0
1607069920000|2020-12-04 08:18:40|2681.29|2681.29|2681.51|2681.51|2682|2682|2681.29|2681.29|0
1607069930000|2020-12-04 08:18:50|2681.34|2681.34|2679.44|2679.44|2681.34|2681.34|2679.44|2679.44|0
1607069940000|2020-12-04 08:19:00|2678.94|2678.94|2678.55|2678.55|2679.12|2679.12|2678.55|2678.55|0
1607069950000|2020-12-04 08:19:10|2678.14|2678.14|2678.79|2678.79|2678.96|2678.96|2677.44|2677.44|0
1607069960000|2020-12-04 08:19:20|2678.96|2678.96|2678.02|2678.02|2678.96|2678.96|2678.02|2678.02|0
1607069970000|2020-12-04 08:19:30|2677.85|2677.85|2677.47|2677.47|2677.85|2677.85|2677.47|2677.47|0
1607069990000|2020-12-04 08:19:50|2677.14|2677.14|2677.39|2677.39|2677.6|2677.6|2676.97|2676.97|0
1607070000000|2020-12-04 08:20:00|2678.05|2678.05|2677.83|2677.83|2678.05|2678.05|2677.7|2677.7|0
1607070010000|2020-12-04 08:20:10|2677.77|2677.77|2676.81|2676.81|2677.77|2677.77|2676.81|2676.81|0
1607070020000|2020-12-04 08:20:20|2676.7|2676.7|2676.64|2676.64|2676.7|2676.7|2676.64|2676.64|0
1607070030000|2020-12-04 08:20:30|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|2676.48|0
1607070040000|2020-12-04 08:20:40|2676.31|2676.31|2676.48|2676.48|2676.76|2676.76|2676.31|2676.31|0
1607070050000|2020-12-04 08:20:50|2676.36|2676.36|2676.63|2676.63|2676.63|2676.63|2676.36|2676.36|0
1607070060000|2020-12-04 08:21:00|2676.34|2676.34|2676.46|2676.46|2676.46|2676.46|2676.29|2676.29|0
1607070070000|2020-12-04 08:21:10|2676.4|2676.4|2676.85|2676.85|2676.85|2676.85|2676.4|2676.4|0
1607070080000|2020-12-04 08:21:20|2676.68|2676.68|2676.06|2676.06|2676.68|2676.68|2676.06|2676.06|0
1607070090000|2020-12-04 08:21:30|2675.84|2675.84|2675.89|2675.89|2675.89|2675.89|2675.84|2675.84|0
1607070100000|2020-12-04 08:21:40|2675.97|2675.97|2676.31|2676.31|2676.31|2676.31|2675.3|2675.3|0
1607070110000|2020-12-04 08:21:50|2677|2677|2677.91|2677.91|2677.93|2677.93|2676.84|2676.84|0
1607070120000|2020-12-04 08:22:00|2677.89|2677.89|2680.27|2680.27|2680.39|2680.39|2677.89|2677.89|0
1607070130000|2020-12-04 08:22:10|2679.61|2679.61|2681.52|2681.52|2681.53|2681.53|2679.61|2679.61|0
1607070140000|2020-12-04 08:22:20|2681.46|2681.46|2682.95|2682.95|2682.95|2682.95|2681.46|2681.46|0
1607070150000|2020-12-04 08:22:30|2682.48|2682.48|2682.24|2682.24|2682.57|2682.57|2682.24|2682.24|0
1607070160000|2020-12-04 08:22:40|2681.95|2681.95|2682.15|2682.15|2682.15|2682.15|2681.66|2681.66|0
1607070170000|2020-12-04 08:22:50|2682.82|2682.82|2681.17|2681.17|2682.82|2682.82|2680.91|2680.91|0
1607070180000|2020-12-04 08:23:00|2681.21|2681.21|2681.7|2681.7|2681.7|2681.7|2681.14|2681.14|0
1607070190000|2020-12-04 08:23:10|2682.03|2682.03|2682.98|2682.98|2683.1|2683.1|2682.03|2682.03|0
1607070200000|2020-12-04 08:23:20|2682.93|2682.93|2683.23|2683.23|2683.92|2683.92|2682.93|2682.93|0
1607070210000|2020-12-04 08:23:30|2683.29|2683.29|2683.14|2683.14|2683.29|2683.29|2683.12|2683.12|0
1607070220000|2020-12-04 08:23:40|2682.64|2682.64|2682.27|2682.27|2682.64|2682.64|2682.27|2682.27|0
1607070230000|2020-12-04 08:23:50|2682.1|2682.1|2682.11|2682.11|2682.18|2682.18|2682.07|2682.07|0
1607070240000|2020-12-04 08:24:00|2682.08|2682.08|2682.12|2682.12|2682.12|2682.12|2681.95|2681.95|0
1607070250000|2020-12-04 08:24:10|2681.61|2681.61|2682.31|2682.31|2682.64|2682.64|2681.61|2681.61|0
1607070260000|2020-12-04 08:24:20|2682.2|2682.2|2680.95|2680.95|2682.2|2682.2|2680.95|2680.95|0
1607070270000|2020-12-04 08:24:30|2680.66|2680.66|2680.04|2680.04|2680.71|2680.71|2680.04|2680.04|0
1607070280000|2020-12-04 08:24:40|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|2679.87|0
1607070290000|2020-12-04 08:24:50|2679.54|2679.54|2679.41|2679.41|2679.54|2679.54|2678.52|2678.52|0
1607070300000|2020-12-04 08:25:00|2679.63|2679.63|2679.68|2679.68|2679.96|2679.96|2679.56|2679.56|0
1607070310000|2020-12-04 08:25:10|2679.51|2679.51|2678.66|2678.66|2679.51|2679.51|2678.66|2678.66|0
1607070320000|2020-12-04 08:25:20|2678.61|2678.61|2678.44|2678.44|2678.61|2678.61|2678.04|2678.04|0
1607070340000|2020-12-04 08:25:40|2678.73|2678.73|2678.23|2678.23|2678.84|2678.84|2678.21|2678.21|0
1607070350000|2020-12-04 08:25:50|2678.46|2678.46|2678.57|2678.57|2678.57|2678.57|2678.46|2678.46|0
1607070360000|2020-12-04 08:26:00|2678.41|2678.41|2678.52|2678.52|2678.52|2678.52|2678.41|2678.41|0
1607070370000|2020-12-04 08:26:10|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|2678.46|0
1607070380000|2020-12-04 08:26:20|2679.46|2679.46|2679.52|2679.52|2679.52|2679.52|2679.46|2679.46|0
1607070400000|2020-12-04 08:26:40|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|2679.35|0
1607070410000|2020-12-04 08:26:50|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|2679.18|0
1607070420000|2020-12-04 08:27:00|2679.11|2679.11|2679.17|2679.17|2679.17|2679.17|2678.88|2678.88|0
1607070430000|2020-12-04 08:27:10|2679.29|2679.29|2679.57|2679.57|2679.57|2679.57|2679.29|2679.29|0
1607070440000|2020-12-04 08:27:20|2680.03|2680.03|2680.08|2680.08|2680.08|2680.08|2680.03|2680.03|0
1607070450000|2020-12-04 08:27:30|2680.16|2680.16|2680.07|2680.07|2680.18|2680.18|2680.06|2680.06|0
1607070460000|2020-12-04 08:27:40|2681.24|2681.24|2681.63|2681.63|2681.63|2681.63|2681.07|2681.07|0
1607070470000|2020-12-04 08:27:50|2681.91|2681.91|2681.87|2681.87|2681.91|2681.91|2681.87|2681.87|0
1607070480000|2020-12-04 08:28:00|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|2682.04|0
1607070490000|2020-12-04 08:28:10|2682.38|2682.38|2682.64|2682.64|2682.64|2682.64|2682.04|2682.04|0
1607070500000|2020-12-04 08:28:20|2682.58|2682.58|2682.87|2682.87|2682.87|2682.87|2682.58|2682.58|0
1607070510000|2020-12-04 08:28:30|2683.2|2683.2|2683.38|2683.38|2683.43|2683.43|2683.2|2683.2|0
1607070520000|2020-12-04 08:28:40|2683.37|2683.37|2683.6|2683.6|2683.6|2683.6|2683.37|2683.37|0
1607070530000|2020-12-04 08:28:50|2683.52|2683.52|2684.03|2684.03|2684.09|2684.09|2683.52|2683.52|0
1607070540000|2020-12-04 08:29:00|2684.09|2684.09|2683.21|2683.21|2684.21|2684.21|2683.21|2683.21|0
1607070550000|2020-12-04 08:29:10|2683.54|2683.54|2682.53|2682.53|2683.54|2683.54|2682.53|2682.53|0
1607070560000|2020-12-04 08:29:20|2682.36|2682.36|2683.12|2683.12|2683.12|2683.12|2682.36|2682.36|0
1607070570000|2020-12-04 08:29:30|2683.23|2683.23|2683.23|2683.23|2683.23|2683.23|2683.23|2683.23|0
1607070580000|2020-12-04 08:29:40|2683.56|2683.56|2683.73|2683.73|2683.73|2683.73|2683.56|2683.56|0
1607070590000|2020-12-04 08:29:50|2683.84|2683.84|2684.18|2684.18|2684.18|2684.18|2683.84|2683.84|0
1607070600000|2020-12-04 08:30:00|2684.15|2684.15|2685.49|2685.49|2685.49|2685.49|2684.15|2684.15|0
1607070620000|2020-12-04 08:30:20|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|2685.67|0
1607070630000|2020-12-04 08:30:30|2685.32|2685.32|2685.2|2685.2|2685.32|2685.32|2684.7|2684.7|0
1607070640000|2020-12-04 08:30:40|2685.37|2685.37|2685.46|2685.46|2685.46|2685.46|2685.37|2685.37|0
1607070650000|2020-12-04 08:30:50|2685.75|2685.75|2685.98|2685.98|2685.98|2685.98|2685.58|2685.58|0
1607070660000|2020-12-04 08:31:00|2686.04|2686.04|2686.26|2686.26|2686.79|2686.79|2686.04|2686.04|0
1607070670000|2020-12-04 08:31:10|2686.25|2686.25|2686.26|2686.26|2686.26|2686.26|2686.25|2686.25|0
1607070680000|2020-12-04 08:31:20|2686.27|2686.27|2686.71|2686.71|2686.71|2686.71|2686.11|2686.11|0
1607070690000|2020-12-04 08:31:30|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|2687.11|0
1607070700000|2020-12-04 08:31:40|2687.61|2687.61|2687.52|2687.52|2687.61|2687.61|2687.52|2687.52|0
1607070710000|2020-12-04 08:31:50|2687.63|2687.63|2686.73|2686.73|2687.69|2687.69|2686.73|2686.73|0
1607070720000|2020-12-04 08:32:00|2687.07|2687.07|2687.89|2687.89|2687.89|2687.89|2687.07|2687.07|0
1607070730000|2020-12-04 08:32:10|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|0
1607070740000|2020-12-04 08:32:20|2688.41|2688.41|2688.41|2688.41|2688.41|2688.41|2688.41|2688.41|0
1607070750000|2020-12-04 08:32:30|2688.38|2688.38|2687.26|2687.26|2688.38|2688.38|2687.26|2687.26|0
1607070760000|2020-12-04 08:32:40|2687.43|2687.43|2687.09|2687.09|2687.43|2687.43|2687.09|2687.09|0
1607070770000|2020-12-04 08:32:50|2687.1|2687.1|2687.03|2687.03|2687.1|2687.1|2686.93|2686.93|0
1607070780000|2020-12-04 08:33:00|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|0
1607070790000|2020-12-04 08:33:10|2686.02|2686.02|2686.49|2686.49|2686.49|2686.49|2686.02|2686.02|0
1607070800000|2020-12-04 08:33:20|2686.57|2686.57|2686.41|2686.41|2686.63|2686.63|2686.3|2686.3|0
1607070810000|2020-12-04 08:33:30|2686.45|2686.45|2685.62|2685.62|2686.45|2686.45|2685.62|2685.62|0
1607070820000|2020-12-04 08:33:40|2685.12|2685.12|2685.74|2685.74|2685.74|2685.74|2685.12|2685.12|0
1607070830000|2020-12-04 08:33:50|2685.62|2685.62|2685.62|2685.62|2685.62|2685.62|2685.62|2685.62|0
1607070840000|2020-12-04 08:34:00|2685.74|2685.74|2685.9|2685.9|2686.23|2686.23|2685.74|2685.74|0
1607070850000|2020-12-04 08:34:10|2685.91|2685.91|2685.84|2685.84|2685.91|2685.91|2685.84|2685.84|0
1607070860000|2020-12-04 08:34:20|2685.87|2685.87|2685.25|2685.25|2685.87|2685.87|2685.25|2685.25|0
1607070870000|2020-12-04 08:34:30|2685.3|2685.3|2685.23|2685.23|2685.34|2685.34|2685.23|2685.23|0
1607070880000|2020-12-04 08:34:40|2684.73|2684.73|2684.91|2684.91|2684.91|2684.91|2684.73|2684.73|0
1607070890000|2020-12-04 08:34:50|2685.74|2685.74|2686.45|2686.45|2686.45|2686.45|2685.74|2685.74|0
1607070900000|2020-12-04 08:35:00|2686.95|2686.95|2687.28|2687.28|2687.28|2687.28|2686.89|2686.89|0
1607070910000|2020-12-04 08:35:10|2687.45|2687.45|2686.94|2686.94|2688.29|2688.29|2686.94|2686.94|0
1607070940000|2020-12-04 08:35:40|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|2687.6|0
1607070950000|2020-12-04 08:35:50|2687.77|2687.77|2688.13|2688.13|2688.13|2688.13|2687.63|2687.63|0
1607070960000|2020-12-04 08:36:00|2687.5|2687.5|2687.23|2687.23|2687.84|2687.84|2687.23|2687.23|0
1607070970000|2020-12-04 08:36:10|2686.89|2686.89|2686.49|2686.49|2686.89|2686.89|2686.49|2686.49|0
1607070980000|2020-12-04 08:36:20|2686.78|2686.78|2686.72|2686.72|2686.78|2686.78|2686.72|2686.72|0
1607070990000|2020-12-04 08:36:30|2687.01|2687.01|2687.01|2687.01|2687.01|2687.01|2687.01|2687.01|0
1607071000000|2020-12-04 08:36:40|2686.49|2686.49|2686.03|2686.03|2686.49|2686.49|2686.03|2686.03|0
1607071010000|2020-12-04 08:36:50|2686.09|2686.09|2686.21|2686.21|2686.21|2686.21|2686.09|2686.09|0
1607071020000|2020-12-04 08:37:00|2686.23|2686.23|2685.87|2685.87|2686.24|2686.24|2685.87|2685.87|0
1607071030000|2020-12-04 08:37:10|2685.76|2685.76|2685.36|2685.36|2685.76|2685.76|2685.3|2685.3|0
1607071040000|2020-12-04 08:37:20|2685.45|2685.45|2685.45|2685.45|2685.45|2685.45|2685.45|2685.45|0
1607071050000|2020-12-04 08:37:30|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|2684.95|0
1607071060000|2020-12-04 08:37:40|2685.12|2685.12|2685.06|2685.06|2685.12|2685.12|2685.06|2685.06|0
1607071070000|2020-12-04 08:37:50|2684.23|2684.23|2684.06|2684.06|2684.23|2684.23|2684.06|2684.06|0
1607071080000|2020-12-04 08:38:00|2683.94|2683.94|2682.34|2682.34|2683.94|2683.94|2682.34|2682.34|0
1607071090000|2020-12-04 08:38:10|2682.33|2682.33|2681.68|2681.68|2682.33|2682.33|2681.68|2681.68|0
1607071100000|2020-12-04 08:38:20|2681.51|2681.51|2681.4|2681.4|2681.51|2681.51|2681.34|2681.34|0
1607071110000|2020-12-04 08:38:30|2681.23|2681.23|2680.95|2680.95|2681.23|2681.23|2680.95|2680.95|0
1607071120000|2020-12-04 08:38:40|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|2680.83|0
1607071130000|2020-12-04 08:38:50|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|2681.67|0
1607071140000|2020-12-04 08:39:00|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|2682.33|0
1607071150000|2020-12-04 08:39:10|2682.22|2682.22|2682.27|2682.27|2682.27|2682.27|2682.22|2682.22|0
1607071160000|2020-12-04 08:39:20|2682.39|2682.39|2681.72|2681.72|2682.44|2682.44|2681.72|2681.72|0
1607071170000|2020-12-04 08:39:30|2682|2682|2681.78|2681.78|2682.12|2682.12|2681.78|2681.78|0
1607071180000|2020-12-04 08:39:40|2682.12|2682.12|2682.21|2682.21|2682.21|2682.21|2682.12|2682.12|0
1607071190000|2020-12-04 08:39:50|2682.1|2682.1|2682.65|2682.65|2682.65|2682.65|2682.1|2682.1|0
1607071200000|2020-12-04 08:40:00|2682.32|2682.32|2682.16|2682.16|2682.32|2682.32|2682.15|2682.15|0
1607071210000|2020-12-04 08:40:10|2682.33|2682.33|2682.48|2682.48|2682.48|2682.48|2682.33|2682.33|0
1607071220000|2020-12-04 08:40:20|2682.65|2682.65|2683.2|2683.2|2683.83|2683.83|2682.65|2682.65|0
1607071230000|2020-12-04 08:40:30|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|2683.37|0
1607071240000|2020-12-04 08:40:40|2683.77|2683.77|2683.57|2683.57|2684.17|2684.17|2683.54|2683.54|0
1607071250000|2020-12-04 08:40:50|2683.41|2683.41|2683.85|2683.85|2683.85|2683.85|2683.35|2683.35|0
1607071260000|2020-12-04 08:41:00|2683.79|2683.79|2683.01|2683.01|2683.79|2683.79|2683.01|2683.01|0
1607071270000|2020-12-04 08:41:10|2683.18|2683.18|2683.18|2683.18|2683.18|2683.18|2683.18|2683.18|0
1607071280000|2020-12-04 08:41:20|2683.17|2683.17|2683.17|2683.17|2683.17|2683.17|2683.17|2683.17|0
1607071290000|2020-12-04 08:41:30|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|2682.5|0
1607071300000|2020-12-04 08:41:40|2682.11|2682.11|2682.03|2682.03|2682.11|2682.11|2682.03|2682.03|0
1607071310000|2020-12-04 08:41:50|2681.69|2681.69|2681.71|2681.71|2681.81|2681.81|2681.69|2681.69|0
1607071320000|2020-12-04 08:42:00|2681.88|2681.88|2682.3|2682.3|2682.39|2682.39|2681.88|2681.88|0
1607071330000|2020-12-04 08:42:10|2682.32|2682.32|2682.21|2682.21|2682.32|2682.32|2682.21|2682.21|0
1607071340000|2020-12-04 08:42:20|2682.24|2682.24|2682.27|2682.27|2683.1|2683.1|2682.24|2682.24|0
1607071350000|2020-12-04 08:42:30|2682.21|2682.21|2682.66|2682.66|2682.67|2682.67|2682.21|2682.21|0
1607071360000|2020-12-04 08:42:40|2682.62|2682.62|2682.5|2682.5|2682.78|2682.78|2682.5|2682.5|0
1607071380000|2020-12-04 08:43:00|2682.44|2682.44|2681.75|2681.75|2682.44|2682.44|2681.69|2681.69|0
1607071390000|2020-12-04 08:43:10|2681.62|2681.62|2681.32|2681.32|2681.69|2681.69|2681.32|2681.32|0
1607071400000|2020-12-04 08:43:20|2681.36|2681.36|2681.42|2681.42|2681.42|2681.42|2681.36|2681.36|0
1607071420000|2020-12-04 08:43:40|2681.54|2681.54|2681.54|2681.54|2681.54|2681.54|2681.54|2681.54|0
1607071430000|2020-12-04 08:43:50|2681.52|2681.52|2681.52|2681.52|2681.52|2681.52|2681.52|2681.52|0
1607071450000|2020-12-04 08:44:10|2681.18|2681.18|2681.09|2681.09|2681.24|2681.24|2681.09|2681.09|0
1607071460000|2020-12-04 08:44:20|2680.81|2680.81|2680.46|2680.46|2680.81|2680.81|2680.46|2680.46|0
1607071470000|2020-12-04 08:44:30|2680.69|2680.69|2680.59|2680.59|2680.69|2680.69|2680.57|2680.57|0
1607071480000|2020-12-04 08:44:40|2680.54|2680.54|2680.46|2680.46|2680.54|2680.54|2680.44|2680.44|0
1607071490000|2020-12-04 08:44:50|2680.53|2680.53|2680.59|2680.59|2680.59|2680.59|2680.53|2680.53|0
1607071500000|2020-12-04 08:45:00|2680.51|2680.51|2680.84|2680.84|2680.84|2680.84|2680.34|2680.34|0
1607071510000|2020-12-04 08:45:10|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|2680.9|0
1607071520000|2020-12-04 08:45:20|2680.89|2680.89|2680.95|2680.95|2680.98|2680.98|2680.89|2680.89|0
1607071530000|2020-12-04 08:45:30|2680.98|2680.98|2681.02|2681.02|2681.02|2681.02|2680.98|2680.98|0
1607071540000|2020-12-04 08:45:40|2681.3|2681.3|2681.3|2681.3|2681.3|2681.3|2681.24|2681.24|0
1607071550000|2020-12-04 08:45:50|2681.24|2681.24|2681.79|2681.79|2681.79|2681.79|2681.13|2681.13|0
1607071560000|2020-12-04 08:46:00|2680.95|2680.95|2680.02|2680.02|2680.95|2680.95|2680.02|2680.02|0
1607071570000|2020-12-04 08:46:10|2679.89|2679.89|2679.54|2679.54|2679.89|2679.89|2679.37|2679.37|0
1607071580000|2020-12-04 08:46:20|2679.66|2679.66|2682|2682|2682|2682|2679.66|2679.66|0
1607071590000|2020-12-04 08:46:30|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|2681.94|0
1607071600000|2020-12-04 08:46:40|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|2681.95|0
1607071610000|2020-12-04 08:46:50|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|2682.24|0
1607071620000|2020-12-04 08:47:00|2682.29|2682.29|2682.52|2682.52|2682.52|2682.52|2682.29|2682.29|0
1607071630000|2020-12-04 08:47:10|2682.48|2682.48|2682.44|2682.44|2682.48|2682.48|2682.44|2682.44|0
1607071650000|2020-12-04 08:47:30|2682.67|2682.67|2682.15|2682.15|2682.67|2682.67|2682.15|2682.15|0
1607071660000|2020-12-04 08:47:40|2681.82|2681.82|2681.59|2681.59|2681.82|2681.82|2681.5|2681.5|0
1607071670000|2020-12-04 08:47:50|2681.55|2681.55|2681.55|2681.55|2681.63|2681.63|2681.51|2681.51|0
1607071680000|2020-12-04 08:48:00|2681.44|2681.44|2681.91|2681.91|2681.95|2681.95|2681.44|2681.44|0
1607071690000|2020-12-04 08:48:10|2681.73|2681.73|2681.81|2681.81|2681.81|2681.81|2681.73|2681.73|0
1607071720000|2020-12-04 08:48:40|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|2681.97|0
1607071730000|2020-12-04 08:48:50|2681.64|2681.64|2682.22|2682.22|2682.22|2682.22|2681.64|2681.64|0
1607071740000|2020-12-04 08:49:00|2682.23|2682.23|2682.01|2682.01|2682.23|2682.23|2682.01|2682.01|0
1607071750000|2020-12-04 08:49:10|2682.05|2682.05|2682.55|2682.55|2682.71|2682.71|2682.05|2682.05|0
1607071760000|2020-12-04 08:49:20|2682.1|2682.1|2681.77|2681.77|2682.1|2682.1|2681.77|2681.77|0
1607071770000|2020-12-04 08:49:30|2681.6|2681.6|2681.76|2681.76|2681.76|2681.76|2681.6|2681.6|0
1607071780000|2020-12-04 08:49:40|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|2681.92|0
1607071790000|2020-12-04 08:49:50|2682.01|2682.01|2682.44|2682.44|2682.44|2682.44|2682.01|2682.01|0
1607071800000|2020-12-04 08:50:00|2682.57|2682.57|2683.51|2683.51|2683.57|2683.57|2682.53|2682.53|0
1607071810000|2020-12-04 08:50:10|2683.4|2683.4|2683.66|2683.66|2683.66|2683.66|2683.33|2683.33|0
1607071820000|2020-12-04 08:50:20|2683.49|2683.49|2683.38|2683.38|2683.49|2683.49|2683.38|2683.38|0
1607071830000|2020-12-04 08:50:30|2683.29|2683.29|2682.62|2682.62|2683.29|2683.29|2682.62|2682.62|0
1607071840000|2020-12-04 08:50:40|2682.63|2682.63|2682.56|2682.56|2682.63|2682.63|2682.56|2682.56|0
1607071850000|2020-12-04 08:50:50|2682.67|2682.67|2682.75|2682.75|2682.75|2682.75|2682.67|2682.67|0
1607071860000|2020-12-04 08:51:00|2682.92|2682.92|2683.08|2683.08|2683.25|2683.25|2682.92|2682.92|0
1607071870000|2020-12-04 08:51:10|2683.16|2683.16|2683.66|2683.66|2683.66|2683.66|2683.16|2683.16|0
1607071880000|2020-12-04 08:51:20|2683.16|2683.16|2683.23|2683.23|2683.23|2683.23|2682.99|2682.99|0
1607071890000|2020-12-04 08:51:30|2683|2683|2683|2683|2683|2683|2683|2683|0
1607071910000|2020-12-04 08:51:50|2682.99|2682.99|2681.66|2681.66|2682.99|2682.99|2681.49|2681.49|0
1607071920000|2020-12-04 08:52:00|2681.71|2681.71|2683.11|2683.11|2683.11|2683.11|2681.71|2681.71|0
1607071930000|2020-12-04 08:52:10|2683.13|2683.13|2683.36|2683.36|2683.36|2683.36|2683.13|2683.13|0
1607071940000|2020-12-04 08:52:20|2683.32|2683.32|2683.49|2683.49|2683.49|2683.49|2683.32|2683.32|0
1607071950000|2020-12-04 08:52:30|2683.66|2683.66|2683.55|2683.55|2683.66|2683.66|2683.55|2683.55|0
1607071960000|2020-12-04 08:52:40|2683.43|2683.43|2683.27|2683.27|2683.43|2683.43|2683.27|2683.27|0
1607071970000|2020-12-04 08:52:50|2683.43|2683.43|2684.01|2684.01|2684.01|2684.01|2683.43|2683.43|0
1607071980000|2020-12-04 08:53:00|2684.34|2684.34|2683.34|2683.34|2684.34|2684.34|2683.34|2683.34|0
1607071990000|2020-12-04 08:53:10|2683.26|2683.26|2682.87|2682.87|2683.26|2683.26|2682.87|2682.87|0
1607072000000|2020-12-04 08:53:20|2682.75|2682.75|2682.31|2682.31|2682.75|2682.75|2682.14|2682.14|0
1607072010000|2020-12-04 08:53:30|2682.14|2682.14|2682.32|2682.32|2682.32|2682.32|2682.13|2682.13|0
1607072020000|2020-12-04 08:53:40|2682.26|2682.26|2682.09|2682.09|2682.26|2682.26|2682.09|2682.09|0
1607072030000|2020-12-04 08:53:50|2682.07|2682.07|2682.02|2682.02|2682.07|2682.07|2682.02|2682.02|0
1607072040000|2020-12-04 08:54:00|2682.04|2682.04|2682.2|2682.2|2682.33|2682.33|2682.04|2682.04|0
1607072060000|2020-12-04 08:54:20|2682.28|2682.28|2683.11|2683.11|2683.11|2683.11|2682.28|2682.28|0
1607072070000|2020-12-04 08:54:30|2683.07|2683.07|2683.64|2683.64|2683.64|2683.64|2683.07|2683.07|0
1607072080000|2020-12-04 08:54:40|2683.7|2683.7|2683.7|2683.7|2683.7|2683.7|2683.49|2683.49|0
1607072090000|2020-12-04 08:54:50|2683.59|2683.59|2683.28|2683.28|2683.59|2683.59|2683.28|2683.28|0
1607072100000|2020-12-04 08:55:00|2683.24|2683.24|2682.78|2682.78|2683.24|2683.24|2682.78|2682.78|0
1607072110000|2020-12-04 08:55:10|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|2682.82|0
1607072120000|2020-12-04 08:55:20|2682.99|2682.99|2682.82|2682.82|2682.99|2682.99|2682.82|2682.82|0
1607072130000|2020-12-04 08:55:30|2682.83|2682.83|2682.89|2682.89|2683|2683|2682.83|2682.83|0
1607072140000|2020-12-04 08:55:40|2683.23|2683.23|2683.54|2683.54|2683.54|2683.54|2683.15|2683.15|0
1607072150000|2020-12-04 08:55:50|2683.7|2683.7|2683.94|2683.94|2683.94|2683.94|2683.7|2683.7|0
1607072160000|2020-12-04 08:56:00|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|2684.11|0
1607072170000|2020-12-04 08:56:10|2684.22|2684.22|2684.17|2684.17|2684.73|2684.73|2684.17|2684.17|0
1607072180000|2020-12-04 08:56:20|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|2684.13|0
1607072190000|2020-12-04 08:56:30|2684.01|2684.01|2684.3|2684.3|2684.34|2684.34|2683.84|2683.84|0
1607072200000|2020-12-04 08:56:40|2684.64|2684.64|2684.46|2684.46|2684.64|2684.64|2684.46|2684.46|0
1607072210000|2020-12-04 08:56:50|2684.64|2684.64|2685.4|2685.4|2685.4|2685.4|2684.64|2684.64|0
1607072220000|2020-12-04 08:57:00|2685.45|2685.45|2685.82|2685.82|2685.82|2685.82|2685.45|2685.45|0
1607072250000|2020-12-04 08:57:30|2685.47|2685.47|2685.47|2685.47|2685.47|2685.47|2685.47|2685.47|0
1607072260000|2020-12-04 08:57:40|2685.82|2685.82|2686.48|2686.48|2686.48|2686.48|2685.82|2685.82|0
1607072270000|2020-12-04 08:57:50|2686.37|2686.37|2686.37|2686.37|2686.37|2686.37|2686.37|2686.37|0
1607072280000|2020-12-04 08:58:00|2686.39|2686.39|2686.23|2686.23|2686.39|2686.39|2686.23|2686.23|0
1607072290000|2020-12-04 08:58:10|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|2686.72|0
1607072300000|2020-12-04 08:58:20|2686.84|2686.84|2686.48|2686.48|2686.84|2686.84|2686.48|2686.48|0
1607072320000|2020-12-04 08:58:40|2686.14|2686.14|2685.74|2685.74|2686.14|2686.14|2685.74|2685.74|0
1607072330000|2020-12-04 08:58:50|2685.79|2685.79|2686.98|2686.98|2686.98|2686.98|2685.79|2685.79|0
1607072340000|2020-12-04 08:59:00|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|2687.48|0
1607072350000|2020-12-04 08:59:10|2687.53|2687.53|2687.61|2687.61|2687.61|2687.61|2687.53|2687.53|0
1607072360000|2020-12-04 08:59:20|2687.94|2687.94|2688.42|2688.42|2688.42|2688.42|2687.94|2687.94|0
1607072370000|2020-12-04 08:59:30|2688.25|2688.25|2687.65|2687.65|2688.26|2688.26|2687.54|2687.54|0
1607072380000|2020-12-04 08:59:40|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|2687.98|0
1607072390000|2020-12-04 08:59:50|2687.76|2687.76|2687.14|2687.14|2687.76|2687.76|2687.08|2687.08|0
1607072400000|2020-12-04 09:00:00|2687.08|2687.08|2686.98|2686.98|2687.15|2687.15|2686.78|2686.78|0
1607072410000|2020-12-04 09:00:10|2687.27|2687.27|2687.16|2687.16|2687.27|2687.27|2687.1|2687.1|0
1607072420000|2020-12-04 09:00:20|2687.12|2687.12|2687.03|2687.03|2687.15|2687.15|2687.03|2687.03|0
1607072430000|2020-12-04 09:00:30|2687.08|2687.08|2687.52|2687.52|2687.52|2687.52|2687.02|2687.02|0
1607072440000|2020-12-04 09:00:40|2687.51|2687.51|2687.23|2687.23|2687.51|2687.51|2687.23|2687.23|0
1607072460000|2020-12-04 09:01:00|2686.52|2686.52|2686.61|2686.61|2686.61|2686.61|2686.46|2686.46|0
1607072480000|2020-12-04 09:01:20|2686.38|2686.38|2686.55|2686.55|2686.72|2686.72|2686.38|2686.38|0
1607072490000|2020-12-04 09:01:30|2686.88|2686.88|2686.71|2686.71|2686.88|2686.88|2686.71|2686.71|0
1607072500000|2020-12-04 09:01:40|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|2686.21|0
1607072510000|2020-12-04 09:01:50|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|2686.34|0
1607072520000|2020-12-04 09:02:00|2686.51|2686.51|2686.51|2686.51|2686.51|2686.51|2686.51|2686.51|0
1607072530000|2020-12-04 09:02:10|2686.34|2686.34|2686.32|2686.32|2686.34|2686.34|2686.32|2686.32|0
1607072560000|2020-12-04 09:02:40|2686.96|2686.96|2688.16|2688.16|2688.4|2688.4|2686.96|2686.96|0
1607072570000|2020-12-04 09:02:50|2688.17|2688.17|2688.15|2688.15|2688.18|2688.18|2688.15|2688.15|0
1607072580000|2020-12-04 09:03:00|2688.11|2688.11|2688.89|2688.89|2688.89|2688.89|2688.11|2688.11|0
1607072590000|2020-12-04 09:03:10|2689.22|2689.22|2689.43|2689.43|2689.43|2689.43|2689.22|2689.22|0
1607072600000|2020-12-04 09:03:20|2689.47|2689.47|2690.43|2690.43|2690.43|2690.43|2689.47|2689.47|0
1607072610000|2020-12-04 09:03:30|2690.26|2690.26|2690.24|2690.24|2690.26|2690.26|2690.24|2690.24|0
1607072620000|2020-12-04 09:03:40|2689.41|2689.41|2689.35|2689.35|2689.41|2689.41|2689.35|2689.35|0
1607072630000|2020-12-04 09:03:50|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|2689.29|0
1607072640000|2020-12-04 09:04:00|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|2689.35|0
1607072650000|2020-12-04 09:04:10|2689.29|2689.29|2689.28|2689.28|2689.29|2689.29|2689.06|2689.06|0
1607072660000|2020-12-04 09:04:20|2689.3|2689.3|2689.33|2689.33|2689.46|2689.46|2689.3|2689.3|0
1607072670000|2020-12-04 09:04:30|2689.21|2689.21|2688.65|2688.65|2689.21|2689.21|2688.65|2688.65|0
1607072680000|2020-12-04 09:04:40|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|2688.57|0
1607072690000|2020-12-04 09:04:50|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|2688.56|0
1607072700000|2020-12-04 09:05:00|2688.45|2688.45|2688.78|2688.78|2688.78|2688.78|2688.45|2688.45|0
1607072710000|2020-12-04 09:05:10|2688.94|2688.94|2688.93|2688.93|2688.97|2688.97|2688.93|2688.93|0
1607072720000|2020-12-04 09:05:20|2689.09|2689.09|2688.92|2688.92|2689.59|2689.59|2688.92|2688.92|0
1607072730000|2020-12-04 09:05:30|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|0
1607072740000|2020-12-04 09:05:40|2688.92|2688.92|2689.43|2689.43|2689.43|2689.43|2688.92|2688.92|0
1607072750000|2020-12-04 09:05:50|2689.59|2689.59|2689.38|2689.38|2689.59|2689.59|2689.38|2689.38|0
1607072760000|2020-12-04 09:06:00|2689.39|2689.39|2689.43|2689.43|2689.43|2689.43|2689.39|2689.39|0
1607072770000|2020-12-04 09:06:10|2689.47|2689.47|2689.97|2689.97|2689.97|2689.97|2689.47|2689.47|0
1607072780000|2020-12-04 09:06:20|2690.25|2690.25|2690.34|2690.34|2690.38|2690.38|2690.25|2690.25|0
1607072790000|2020-12-04 09:06:30|2690.24|2690.24|2690.24|2690.24|2690.24|2690.24|2690.09|2690.09|0
1607072800000|2020-12-04 09:06:40|2690.01|2690.01|2690|2690|2690.03|2690.03|2690|2690|0
1607072810000|2020-12-04 09:06:50|2689.96|2689.96|2690.16|2690.16|2690.16|2690.16|2689.96|2689.96|0
1607072820000|2020-12-04 09:07:00|2690|2690|2689.92|2689.92|2690|2690|2689.88|2689.88|0
1607072830000|2020-12-04 09:07:10|2689.81|2689.81|2689.48|2689.48|2689.81|2689.81|2689.47|2689.47|0
1607072840000|2020-12-04 09:07:20|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|2689.31|0
1607072860000|2020-12-04 09:07:40|2689.35|2689.35|2689.48|2689.48|2689.48|2689.48|2689.35|2689.35|0
1607072870000|2020-12-04 09:07:50|2688.48|2688.48|2688.26|2688.26|2688.65|2688.65|2688.26|2688.26|0
1607072880000|2020-12-04 09:08:00|2688.21|2688.21|2688.55|2688.55|2688.55|2688.55|2688.21|2688.21|0
1607072890000|2020-12-04 09:08:10|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|2688.27|0
1607072900000|2020-12-04 09:08:20|2688.19|2688.19|2687.69|2687.69|2688.19|2688.19|2687.69|2687.69|0
1607072910000|2020-12-04 09:08:30|2687.68|2687.68|2687.65|2687.65|2687.82|2687.82|2687.65|2687.65|0
1607072920000|2020-12-04 09:08:40|2687.67|2687.67|2688.37|2688.37|2688.37|2688.37|2687.67|2687.67|0
1607072930000|2020-12-04 09:08:50|2688.2|2688.2|2688.32|2688.32|2689.05|2689.05|2688.16|2688.16|0
1607072940000|2020-12-04 09:09:00|2688.16|2688.16|2687.91|2687.91|2688.16|2688.16|2687.91|2687.91|0
1607072950000|2020-12-04 09:09:10|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|2688.24|0
1607072960000|2020-12-04 09:09:20|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|0
1607072970000|2020-12-04 09:09:30|2688.54|2688.54|2688.54|2688.54|2688.54|2688.54|2688.54|2688.54|0
1607072980000|2020-12-04 09:09:40|2688.62|2688.62|2688.56|2688.56|2688.62|2688.62|2688.51|2688.51|0
1607072990000|2020-12-04 09:09:50|2688.55|2688.55|2688.55|2688.55|2688.55|2688.55|2688.55|2688.55|0
1607073000000|2020-12-04 09:10:00|2688.56|2688.56|2688.55|2688.55|2688.56|2688.56|2688.55|2688.55|0
1607073020000|2020-12-04 09:10:20|2689.21|2689.21|2690.32|2690.32|2690.32|2690.32|2689.21|2689.21|0
1607073030000|2020-12-04 09:10:30|2690.49|2690.49|2691.56|2691.56|2691.56|2691.56|2690.49|2690.49|0
1607073040000|2020-12-04 09:10:40|2692.06|2692.06|2692.06|2692.06|2692.06|2692.06|2692.06|2692.06|0
1607073050000|2020-12-04 09:10:50|2691.89|2691.89|2691.81|2691.81|2691.98|2691.98|2691.65|2691.65|0
1607073060000|2020-12-04 09:11:00|2691.82|2691.82|2692.21|2692.21|2692.3|2692.3|2691.82|2691.82|0
1607073070000|2020-12-04 09:11:10|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|2692.61|0
1607073090000|2020-12-04 09:11:30|2692.77|2692.77|2692.37|2692.37|2692.77|2692.77|2692.31|2692.31|0
1607073100000|2020-12-04 09:11:40|2693.03|2693.03|2693.2|2693.2|2693.2|2693.2|2692.87|2692.87|0
1607073110000|2020-12-04 09:11:50|2693.54|2693.54|2692.75|2692.75|2693.54|2693.54|2692.75|2692.75|0
1607073120000|2020-12-04 09:12:00|2692.69|2692.69|2693.91|2693.91|2693.91|2693.91|2692.69|2692.69|0
1607073130000|2020-12-04 09:12:10|2693.46|2693.46|2694.22|2694.22|2694.22|2694.22|2693.46|2693.46|0
1607073140000|2020-12-04 09:12:20|2694.05|2694.05|2694.31|2694.31|2694.31|2694.31|2694.05|2694.05|0
1607073150000|2020-12-04 09:12:30|2694.34|2694.34|2694.18|2694.18|2694.34|2694.34|2694.18|2694.18|0
1607073160000|2020-12-04 09:12:40|2694.24|2694.24|2694.02|2694.02|2694.24|2694.24|2693.9|2693.9|0
1607073170000|2020-12-04 09:12:50|2693.9|2693.9|2693.91|2693.91|2693.91|2693.91|2693.9|2693.9|0
1607073180000|2020-12-04 09:13:00|2693.85|2693.85|2692.69|2692.69|2693.85|2693.85|2692.69|2692.69|0
1607073190000|2020-12-04 09:13:10|2692.46|2692.46|2691.78|2691.78|2692.46|2692.46|2691.78|2691.78|0
1607073200000|2020-12-04 09:13:20|2692.17|2692.17|2691.89|2691.89|2692.17|2692.17|2691.89|2691.89|0
1607073210000|2020-12-04 09:13:30|2691.9|2691.9|2691.91|2691.91|2691.91|2691.91|2691.9|2691.9|0
1607073220000|2020-12-04 09:13:40|2691.83|2691.83|2690.99|2690.99|2691.83|2691.83|2690.99|2690.99|0
1607073230000|2020-12-04 09:13:50|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|2691.22|0
1607073240000|2020-12-04 09:14:00|2691.25|2691.25|2691.25|2691.25|2691.25|2691.25|2691.25|2691.25|0
1607073250000|2020-12-04 09:14:10|2691.22|2691.22|2691.07|2691.07|2691.22|2691.22|2691.05|2691.05|0
1607073260000|2020-12-04 09:14:20|2691.24|2691.24|2691.24|2691.24|2691.24|2691.24|2690.91|2690.91|0
1607073270000|2020-12-04 09:14:30|2691.53|2691.53|2691.25|2691.25|2691.59|2691.59|2691.25|2691.25|0
1607073280000|2020-12-04 09:14:40|2690.75|2690.75|2690.19|2690.19|2690.75|2690.75|2690.19|2690.19|0
1607073290000|2020-12-04 09:14:50|2689.97|2689.97|2689.62|2689.62|2690.02|2690.02|2689.62|2689.62|0
1607073300000|2020-12-04 09:15:00|2689.28|2689.28|2689.3|2689.3|2689.35|2689.35|2689.2|2689.2|0
1607073310000|2020-12-04 09:15:10|2689.14|2689.14|2688.86|2688.86|2689.14|2689.14|2688.86|2688.86|0
1607073320000|2020-12-04 09:15:20|2688.67|2688.67|2687.99|2687.99|2688.74|2688.74|2687.99|2687.99|0
1607073330000|2020-12-04 09:15:30|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|2688.11|0
1607073360000|2020-12-04 09:16:00|2687.98|2687.98|2687.92|2687.92|2687.98|2687.98|2687.87|2687.87|0
1607073370000|2020-12-04 09:16:10|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|2688.26|0
1607073380000|2020-12-04 09:16:20|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|2688.37|0
1607073390000|2020-12-04 09:16:30|2688.87|2688.87|2688.89|2688.89|2688.89|2688.89|2688.87|2688.87|0
1607073400000|2020-12-04 09:16:40|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|0
1607073420000|2020-12-04 09:17:00|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|0
1607073430000|2020-12-04 09:17:10|2688.47|2688.47|2687.72|2687.72|2688.47|2688.47|2687.72|2687.72|0
1607073440000|2020-12-04 09:17:20|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|0
1607073460000|2020-12-04 09:17:40|2687.8|2687.8|2688.13|2688.13|2688.13|2688.13|2687.8|2687.8|0
1607073470000|2020-12-04 09:17:50|2688.42|2688.42|2688.43|2688.43|2688.43|2688.43|2688.36|2688.36|0
1607073480000|2020-12-04 09:18:00|2688.56|2688.56|2688.63|2688.63|2688.63|2688.63|2688.52|2688.52|0
1607073490000|2020-12-04 09:18:10|2688.58|2688.58|2688.59|2688.59|2688.59|2688.59|2688.58|2688.58|0
1607073510000|2020-12-04 09:18:30|2689|2689|2689.11|2689.11|2689.11|2689.11|2689|2689|0
1607073520000|2020-12-04 09:18:40|2689.17|2689.17|2689.56|2689.56|2689.56|2689.56|2689.17|2689.17|0
1607073550000|2020-12-04 09:19:10|2689.48|2689.48|2689.51|2689.51|2689.51|2689.51|2689.32|2689.32|0
1607073570000|2020-12-04 09:19:30|2690.4|2690.4|2690.46|2690.46|2690.46|2690.46|2690.4|2690.4|0
1607073590000|2020-12-04 09:19:50|2690.55|2690.55|2690.55|2690.55|2690.55|2690.55|2690.55|2690.55|0
1607073600000|2020-12-04 09:20:00|2690.77|2690.77|2690.86|2690.86|2691.52|2691.52|2690.38|2690.38|0
1607073610000|2020-12-04 09:20:10|2690.65|2690.65|2690.54|2690.54|2690.65|2690.65|2690.51|2690.51|0
1607073620000|2020-12-04 09:20:20|2690.51|2690.51|2689.89|2689.89|2690.51|2690.51|2689.89|2689.89|0
1607073630000|2020-12-04 09:20:30|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|2689.39|0
1607073640000|2020-12-04 09:20:40|2689.32|2689.32|2689.32|2689.32|2689.32|2689.32|2689.32|2689.32|0
1607073650000|2020-12-04 09:20:50|2689.26|2689.26|2689.11|2689.11|2689.26|2689.26|2689.11|2689.11|0
1607073660000|2020-12-04 09:21:00|2688.95|2688.95|2688.96|2688.96|2688.96|2688.96|2688.95|2688.95|0
1607073670000|2020-12-04 09:21:10|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|0
1607073680000|2020-12-04 09:21:20|2689.13|2689.13|2689.86|2689.86|2689.86|2689.86|2688.87|2688.87|0
1607073690000|2020-12-04 09:21:30|2689.69|2689.69|2689.53|2689.53|2689.69|2689.69|2689.53|2689.53|0
1607073710000|2020-12-04 09:21:50|2689.48|2689.48|2688.81|2688.81|2689.49|2689.49|2688.81|2688.81|0
1607073720000|2020-12-04 09:22:00|2688.31|2688.31|2687.81|2687.81|2688.31|2688.31|2687.81|2687.81|0
1607073730000|2020-12-04 09:22:10|2687.9|2687.9|2687.86|2687.86|2687.9|2687.9|2687.86|2687.86|0
1607073740000|2020-12-04 09:22:20|2688.19|2688.19|2688.36|2688.36|2688.36|2688.36|2688.19|2688.19|0
1607073750000|2020-12-04 09:22:30|2688.44|2688.44|2688.77|2688.77|2688.77|2688.77|2688.44|2688.44|0
1607073760000|2020-12-04 09:22:40|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|0
1607073770000|2020-12-04 09:22:50|2688.89|2688.89|2688.88|2688.88|2688.89|2688.89|2688.88|2688.88|0
1607073780000|2020-12-04 09:23:00|2688.71|2688.71|2688.36|2688.36|2688.71|2688.71|2688.09|2688.09|0
1607073790000|2020-12-04 09:23:10|2688.3|2688.3|2688.07|2688.07|2688.3|2688.3|2688.07|2688.07|0
1607073800000|2020-12-04 09:23:20|2688.23|2688.23|2688.02|2688.02|2688.23|2688.23|2687.95|2687.95|0
1607073820000|2020-12-04 09:23:40|2688.18|2688.18|2688.18|2688.18|2688.18|2688.18|2688.18|2688.18|0
1607073830000|2020-12-04 09:23:50|2687.85|2687.85|2687.68|2687.68|2687.85|2687.85|2687.68|2687.68|0
1607073840000|2020-12-04 09:24:00|2687.76|2687.76|2688.39|2688.39|2688.39|2688.39|2687.76|2687.76|0
1607073850000|2020-12-04 09:24:10|2688.33|2688.33|2689.23|2689.23|2689.23|2689.23|2688.33|2688.33|0
1607073860000|2020-12-04 09:24:20|2689.14|2689.14|2689.15|2689.15|2689.19|2689.19|2689.1|2689.1|0
1607073870000|2020-12-04 09:24:30|2689.21|2689.21|2689.54|2689.54|2689.7|2689.7|2689.21|2689.21|0
1607073880000|2020-12-04 09:24:40|2689.2|2689.2|2689.2|2689.2|2689.2|2689.2|2689.2|2689.2|0
1607073890000|2020-12-04 09:24:50|2689.19|2689.19|2689.08|2689.08|2689.19|2689.19|2689.08|2689.08|0
1607073900000|2020-12-04 09:25:00|2688.91|2688.91|2688.91|2688.91|2689.14|2689.14|2688.91|2688.91|0
1607073910000|2020-12-04 09:25:10|2688.75|2688.75|2689.14|2689.14|2689.14|2689.14|2688.75|2688.75|0
1607073920000|2020-12-04 09:25:20|2689.15|2689.15|2689.15|2689.15|2689.15|2689.15|2689.15|2689.15|0
1607073930000|2020-12-04 09:25:30|2689.48|2689.48|2688.97|2688.97|2689.54|2689.54|2688.97|2688.97|0
1607073940000|2020-12-04 09:25:40|2688.8|2688.8|2688.8|2688.8|2688.8|2688.8|2688.8|2688.8|0
1607073950000|2020-12-04 09:25:50|2688.69|2688.69|2688.52|2688.52|2688.69|2688.69|2688.46|2688.46|0
1607073960000|2020-12-04 09:26:00|2688.29|2688.29|2688.18|2688.18|2688.29|2688.29|2688.18|2688.18|0
1607073970000|2020-12-04 09:26:10|2688.06|2688.06|2688.25|2688.25|2688.25|2688.25|2687.9|2687.9|0
1607073980000|2020-12-04 09:26:20|2688.18|2688.18|2688.22|2688.22|2688.26|2688.26|2688.18|2688.18|0
1607073990000|2020-12-04 09:26:30|2688.33|2688.33|2688.35|2688.35|2688.35|2688.35|2688.29|2688.29|0
1607074000000|2020-12-04 09:26:40|2688.23|2688.23|2688.23|2688.23|2688.29|2688.29|2688.23|2688.23|0
1607074010000|2020-12-04 09:26:50|2688.24|2688.24|2688.19|2688.19|2688.24|2688.24|2688.19|2688.19|0
1607074020000|2020-12-04 09:27:00|2688.52|2688.52|2688.92|2688.92|2688.92|2688.92|2688.52|2688.52|0
1607074030000|2020-12-04 09:27:10|2688.8|2688.8|2688.35|2688.35|2688.8|2688.8|2688.18|2688.18|0
1607074040000|2020-12-04 09:27:20|2688.68|2688.68|2688.8|2688.8|2688.91|2688.91|2688.68|2688.68|0
1607074050000|2020-12-04 09:27:30|2688.74|2688.74|2688.86|2688.86|2688.86|2688.86|2688.72|2688.72|0
1607074060000|2020-12-04 09:27:40|2688.9|2688.9|2689.31|2689.31|2689.31|2689.31|2688.87|2688.87|0
1607074070000|2020-12-04 09:27:50|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|0
1607074080000|2020-12-04 09:28:00|2689.08|2689.08|2688.89|2688.89|2689.08|2689.08|2688.89|2688.89|0
1607074090000|2020-12-04 09:28:10|2688.84|2688.84|2688.68|2688.68|2688.84|2688.84|2688.68|2688.68|0
1607074110000|2020-12-04 09:28:30|2689.18|2689.18|2688.85|2688.85|2689.18|2689.18|2688.85|2688.85|0
1607074120000|2020-12-04 09:28:40|2688.68|2688.68|2688.64|2688.64|2688.68|2688.68|2688.64|2688.64|0
1607074130000|2020-12-04 09:28:50|2688.47|2688.47|2688.14|2688.14|2688.64|2688.64|2688.14|2688.14|0
1607074140000|2020-12-04 09:29:00|2687.97|2687.97|2688.43|2688.43|2688.47|2688.47|2687.97|2687.97|0
1607074150000|2020-12-04 09:29:10|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|0
1607074160000|2020-12-04 09:29:20|2688.9|2688.9|2689.13|2689.13|2689.24|2689.24|2688.9|2688.9|0
1607074170000|2020-12-04 09:29:30|2688.96|2688.96|2689.18|2689.18|2689.18|2689.18|2688.96|2688.96|0
1607074180000|2020-12-04 09:29:40|2689.84|2689.84|2690.17|2690.17|2690.17|2690.17|2689.84|2689.84|0
1607074190000|2020-12-04 09:29:50|2690.22|2690.22|2690.16|2690.16|2690.22|2690.22|2690.16|2690.16|0
1607074200000|2020-12-04 09:30:00|2690.14|2690.14|2690.81|2690.81|2690.81|2690.81|2690.14|2690.14|0
1607074210000|2020-12-04 09:30:10|2690.8|2690.8|2691.13|2691.13|2691.19|2691.19|2690.8|2690.8|0
1607074220000|2020-12-04 09:30:20|2691.09|2691.09|2691.42|2691.42|2691.42|2691.42|2691.09|2691.09|0
1607074230000|2020-12-04 09:30:30|2691.21|2691.21|2691.21|2691.21|2691.21|2691.21|2691.21|2691.21|0
1607074240000|2020-12-04 09:30:40|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|2691.32|0
1607074250000|2020-12-04 09:30:50|2691.27|2691.27|2691.09|2691.09|2691.32|2691.32|2691.04|2691.04|0
1607074260000|2020-12-04 09:31:00|2691.27|2691.27|2691.38|2691.38|2691.44|2691.44|2691.27|2691.27|0
1607074280000|2020-12-04 09:31:20|2691.55|2691.55|2692.07|2692.07|2692.07|2692.07|2691.38|2691.38|0
1607074290000|2020-12-04 09:31:30|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|2692.23|0
1607074300000|2020-12-04 09:31:40|2692.18|2692.18|2691.59|2691.59|2692.18|2692.18|2691.59|2691.59|0
1607074310000|2020-12-04 09:31:50|2691.53|2691.53|2691.53|2691.53|2691.53|2691.53|2691.53|2691.53|0
1607074320000|2020-12-04 09:32:00|2691.36|2691.36|2690.92|2690.92|2691.41|2691.41|2690.92|2690.92|0
1607074330000|2020-12-04 09:32:10|2690.86|2690.86|2690.86|2690.86|2690.86|2690.86|2690.86|2690.86|0
1607074340000|2020-12-04 09:32:20|2690.69|2690.69|2690.83|2690.83|2690.83|2690.83|2690.33|2690.33|0
1607074350000|2020-12-04 09:32:30|2690.66|2690.66|2690.43|2690.43|2690.66|2690.66|2690.43|2690.43|0
1607074360000|2020-12-04 09:32:40|2690.55|2690.55|2690.72|2690.72|2690.72|2690.72|2690.55|2690.55|0
1607074370000|2020-12-04 09:32:50|2690.38|2690.38|2690.13|2690.13|2690.38|2690.38|2690.13|2690.13|0
1607074390000|2020-12-04 09:33:10|2690.11|2690.11|2690.61|2690.61|2690.78|2690.78|2689.95|2689.95|0
1607074400000|2020-12-04 09:33:20|2690.5|2690.5|2690.65|2690.65|2690.65|2690.65|2690.44|2690.44|0
1607074410000|2020-12-04 09:33:30|2690.99|2690.99|2691.32|2691.32|2691.32|2691.32|2690.99|2690.99|0
1607074420000|2020-12-04 09:33:40|2690.99|2690.99|2690.95|2690.95|2690.99|2690.99|2690.94|2690.94|0
1607074430000|2020-12-04 09:33:50|2690.91|2690.91|2690.58|2690.58|2691.08|2691.08|2690.58|2690.58|0
1607074440000|2020-12-04 09:34:00|2690.41|2690.41|2689.97|2689.97|2690.41|2690.41|2689.97|2689.97|0
1607074450000|2020-12-04 09:34:10|2689.9|2689.9|2688.7|2688.7|2689.9|2689.9|2688.7|2688.7|0
1607074460000|2020-12-04 09:34:20|2688.64|2688.64|2688.64|2688.64|2688.64|2688.64|2688.64|2688.64|0
1607074470000|2020-12-04 09:34:30|2688.31|2688.31|2688.16|2688.16|2688.31|2688.31|2688.16|2688.16|0
1607074480000|2020-12-04 09:34:40|2688.13|2688.13|2687.86|2687.86|2688.13|2688.13|2687.69|2687.69|0
1607074490000|2020-12-04 09:34:50|2687.9|2687.9|2687.79|2687.79|2687.9|2687.9|2687.79|2687.79|0
1607074500000|2020-12-04 09:35:00|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|2687.85|0
1607074510000|2020-12-04 09:35:10|2687.68|2687.68|2688.47|2688.47|2688.47|2688.47|2687.68|2687.68|0
1607074520000|2020-12-04 09:35:20|2688.13|2688.13|2687.87|2687.87|2688.13|2688.13|2687.87|2687.87|0
1607074530000|2020-12-04 09:35:30|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|2687.91|0
1607074560000|2020-12-04 09:36:00|2687.84|2687.84|2688.87|2688.87|2688.87|2688.87|2687.84|2687.84|0
1607074570000|2020-12-04 09:36:10|2688.9|2688.9|2689.65|2689.65|2689.65|2689.65|2688.9|2688.9|0
1607074580000|2020-12-04 09:36:20|2689.68|2689.68|2689.72|2689.72|2689.72|2689.72|2689.68|2689.68|0
1607074590000|2020-12-04 09:36:30|2689.75|2689.75|2689.77|2689.77|2689.77|2689.77|2689.75|2689.75|0
1607074600000|2020-12-04 09:36:40|2690.26|2690.26|2690.43|2690.43|2690.43|2690.43|2690.26|2690.26|0
1607074610000|2020-12-04 09:36:50|2690.76|2690.76|2690.25|2690.25|2691.08|2691.08|2690.25|2690.25|0
1607074620000|2020-12-04 09:37:00|2690.59|2690.59|2690.41|2690.41|2690.59|2690.59|2690.41|2690.41|0
1607074630000|2020-12-04 09:37:10|2690.47|2690.47|2691.9|2691.9|2691.9|2691.9|2690.47|2690.47|0
1607074640000|2020-12-04 09:37:20|2691.85|2691.85|2691.85|2691.85|2691.85|2691.85|2691.85|2691.85|0
1607074660000|2020-12-04 09:37:40|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|0
1607074670000|2020-12-04 09:37:50|2691.77|2691.77|2691.72|2691.72|2691.77|2691.77|2691.72|2691.72|0
1607074680000|2020-12-04 09:38:00|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|2692.21|0
1607074690000|2020-12-04 09:38:10|2692.34|2692.34|2692.06|2692.06|2692.34|2692.34|2692.06|2692.06|0
1607074700000|2020-12-04 09:38:20|2692.39|2692.39|2692.72|2692.72|2692.72|2692.72|2692.06|2692.06|0
1607074710000|2020-12-04 09:38:30|2692.7|2692.7|2692.91|2692.91|2693.19|2693.19|2692.7|2692.7|0
1607074720000|2020-12-04 09:38:40|2692.74|2692.74|2692.52|2692.52|2692.85|2692.85|2692.52|2692.52|0
1607074740000|2020-12-04 09:39:00|2693.09|2693.09|2692.7|2692.7|2693.09|2693.09|2692.53|2692.53|0
1607074750000|2020-12-04 09:39:10|2692.54|2692.54|2692.57|2692.57|2692.57|2692.57|2692.54|2692.54|0
1607074760000|2020-12-04 09:39:20|2692.56|2692.56|2692.88|2692.88|2692.88|2692.88|2692.55|2692.55|0
1607074770000|2020-12-04 09:39:30|2692.71|2692.71|2693.05|2693.05|2693.05|2693.05|2692.71|2692.71|0
1607074780000|2020-12-04 09:39:40|2693.38|2693.38|2693.38|2693.38|2693.38|2693.38|2693.38|2693.38|0
1607074790000|2020-12-04 09:39:50|2693.37|2693.37|2693.42|2693.42|2693.42|2693.42|2693.37|2693.37|0
1607074800000|2020-12-04 09:40:00|2693.48|2693.48|2693.43|2693.43|2693.82|2693.82|2693.39|2693.39|0
1607074810000|2020-12-04 09:40:10|2693.26|2693.26|2692.54|2692.54|2693.26|2693.26|2692.41|2692.41|0
1607074820000|2020-12-04 09:40:20|2692.38|2692.38|2692.88|2692.88|2692.88|2692.88|2692.32|2692.32|0
1607074830000|2020-12-04 09:40:30|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|0
1607074840000|2020-12-04 09:40:40|2693.12|2693.12|2693.12|2693.12|2693.12|2693.12|2693.12|2693.12|0
1607074850000|2020-12-04 09:40:50|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|2693.17|0
1607074860000|2020-12-04 09:41:00|2693.12|2693.12|2692.9|2692.9|2693.12|2693.12|2692.84|2692.84|0
1607074870000|2020-12-04 09:41:10|2693.07|2693.07|2692.9|2692.9|2693.07|2693.07|2692.9|2692.9|0
1607074890000|2020-12-04 09:41:30|2692.88|2692.88|2692.71|2692.71|2692.88|2692.88|2692.71|2692.71|0
1607074900000|2020-12-04 09:41:40|2692.38|2692.38|2691.73|2691.73|2692.38|2692.38|2691.73|2691.73|0
1607074910000|2020-12-04 09:41:50|2691.82|2691.82|2692.04|2692.04|2692.48|2692.48|2691.82|2691.82|0
1607074920000|2020-12-04 09:42:00|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|2692.32|0
1607074930000|2020-12-04 09:42:10|2691.49|2691.49|2691.65|2691.65|2691.65|2691.65|2691.15|2691.15|0
1607074940000|2020-12-04 09:42:20|2691.82|2691.82|2691.65|2691.65|2691.82|2691.82|2691.65|2691.65|0
1607074950000|2020-12-04 09:42:30|2691.59|2691.59|2692.66|2692.66|2692.68|2692.68|2691.53|2691.53|0
1607074960000|2020-12-04 09:42:40|2692.99|2692.99|2693.26|2693.26|2693.42|2693.42|2692.99|2692.99|0
1607074980000|2020-12-04 09:43:00|2692.92|2692.92|2694.49|2694.49|2694.49|2694.49|2692.92|2692.92|0
1607074990000|2020-12-04 09:43:10|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|2694.53|0
1607075000000|2020-12-04 09:43:20|2694.54|2694.54|2694.62|2694.62|2694.62|2694.62|2694.54|2694.54|0
1607075010000|2020-12-04 09:43:30|2694.74|2694.74|2694.79|2694.79|2694.83|2694.83|2694.57|2694.57|0
1607075020000|2020-12-04 09:43:40|2694.83|2694.83|2694.87|2694.87|2694.87|2694.87|2694.83|2694.83|0
1607075030000|2020-12-04 09:43:50|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|0
1607075040000|2020-12-04 09:44:00|2694.93|2694.93|2694.82|2694.82|2694.93|2694.93|2694.82|2694.82|0
1607075060000|2020-12-04 09:44:20|2694.76|2694.76|2695.06|2695.06|2695.06|2695.06|2694.73|2694.73|0
1607075070000|2020-12-04 09:44:30|2695|2695|2694.53|2694.53|2695|2695|2694.53|2694.53|0
1607075080000|2020-12-04 09:44:40|2694.03|2694.03|2693.79|2693.79|2694.03|2694.03|2693.79|2693.79|0
1607075090000|2020-12-04 09:44:50|2693.91|2693.91|2694.97|2694.97|2696.37|2696.37|2693.91|2693.91|0
1607075100000|2020-12-04 09:45:00|2695.25|2695.25|2696.65|2696.65|2696.7|2696.7|2695.25|2695.25|0
1607075110000|2020-12-04 09:45:10|2696.7|2696.7|2700.37|2700.37|2700.41|2700.41|2696.7|2696.7|0
1607075120000|2020-12-04 09:45:20|2700.4|2700.4|2697.99|2697.99|2700.42|2700.42|2697.99|2697.99|0
1607075130000|2020-12-04 09:45:30|2698.03|2698.03|2698.83|2698.83|2698.83|2698.83|2698.03|2698.03|0
1607075140000|2020-12-04 09:45:40|2698.81|2698.81|2699.8|2699.8|2699.82|2699.82|2698.48|2698.48|0
1607075150000|2020-12-04 09:45:50|2700.13|2700.13|2700.68|2700.68|2700.68|2700.68|2700.05|2700.05|0
1607075160000|2020-12-04 09:46:00|2700.69|2700.69|2701.96|2701.96|2701.96|2701.96|2700.69|2700.69|0
1607075170000|2020-12-04 09:46:10|2702.45|2702.45|2703.71|2703.71|2703.71|2703.71|2702.24|2702.24|0
1607075180000|2020-12-04 09:46:20|2703.72|2703.72|2703.92|2703.92|2703.92|2703.92|2703.25|2703.25|0
1607075190000|2020-12-04 09:46:30|2703.59|2703.59|2702.9|2702.9|2703.9|2703.9|2702.9|2702.9|0
1607075200000|2020-12-04 09:46:40|2703.19|2703.19|2704.92|2704.92|2705.55|2705.55|2703.19|2703.19|0
1607075210000|2020-12-04 09:46:50|2705.15|2705.15|2704.61|2704.61|2705.39|2705.39|2704.61|2704.61|0
1607075220000|2020-12-04 09:47:00|2704.88|2704.88|2705.65|2705.65|2705.65|2705.65|2704.86|2704.86|0
1607075230000|2020-12-04 09:47:10|2705.64|2705.64|2705.07|2705.07|2705.64|2705.64|2705.07|2705.07|0
1607075240000|2020-12-04 09:47:20|2704.53|2704.53|2703.45|2703.45|2704.53|2704.53|2703.45|2703.45|0
1607075250000|2020-12-04 09:47:30|2703.78|2703.78|2700.77|2700.77|2703.78|2703.78|2700.74|2700.74|0
1607075260000|2020-12-04 09:47:40|2700.75|2700.75|2701.89|2701.89|2701.89|2701.89|2700.69|2700.69|0
1607075270000|2020-12-04 09:47:50|2701.61|2701.61|2704.1|2704.1|2704.24|2704.24|2701.61|2701.61|0
1607075280000|2020-12-04 09:48:00|2704.14|2704.14|2703.96|2703.96|2704.21|2704.21|2703.85|2703.85|0
1607075290000|2020-12-04 09:48:10|2703.97|2703.97|2704.03|2704.03|2704.15|2704.15|2703.86|2703.86|0
1607075300000|2020-12-04 09:48:20|2704.19|2704.19|2703.64|2703.64|2704.19|2704.19|2703.47|2703.47|0
1607075310000|2020-12-04 09:48:30|2703.65|2703.65|2703.24|2703.24|2703.66|2703.66|2702.79|2702.79|0
1607075320000|2020-12-04 09:48:40|2703.74|2703.74|2704.22|2704.22|2704.27|2704.27|2703.74|2703.74|0
1607075330000|2020-12-04 09:48:50|2704.23|2704.23|2704.55|2704.55|2704.55|2704.55|2704.23|2704.23|0
1607075340000|2020-12-04 09:49:00|2704.38|2704.38|2705.01|2705.01|2705.01|2705.01|2704.38|2704.38|0
1607075350000|2020-12-04 09:49:10|2705.05|2705.05|2704.7|2704.7|2705.05|2705.05|2704.7|2704.7|0
1607075360000|2020-12-04 09:49:20|2704.87|2704.87|2705.62|2705.62|2705.63|2705.63|2704.31|2704.31|0
1607075370000|2020-12-04 09:49:30|2705.67|2705.67|2705.29|2705.29|2705.67|2705.67|2705.21|2705.21|0
1607075380000|2020-12-04 09:49:40|2705.13|2705.13|2704.69|2704.69|2705.13|2705.13|2704.69|2704.69|0
1607075390000|2020-12-04 09:49:50|2704.63|2704.63|2704.92|2704.92|2704.98|2704.98|2704.63|2704.63|0
1607075400000|2020-12-04 09:50:00|2704.94|2704.94|2706.41|2706.41|2706.41|2706.41|2704.94|2704.94|0
1607075410000|2020-12-04 09:50:10|2706.4|2706.4|2706.84|2706.84|2706.84|2706.84|2706.34|2706.34|0
1607075420000|2020-12-04 09:50:20|2707.07|2707.07|2706.34|2706.34|2707.07|2707.07|2706.22|2706.22|0
1607075430000|2020-12-04 09:50:30|2706.35|2706.35|2705.57|2705.57|2706.35|2706.35|2705.57|2705.57|0
1607075440000|2020-12-04 09:50:40|2705.5|2705.5|2705.25|2705.25|2705.51|2705.51|2705.24|2705.24|0
1607075450000|2020-12-04 09:50:50|2705.21|2705.21|2705.36|2705.36|2705.86|2705.86|2705.21|2705.21|0
1607075460000|2020-12-04 09:51:00|2705.32|2705.32|2705.6|2705.6|2705.6|2705.6|2705.32|2705.32|0
1607075470000|2020-12-04 09:51:10|2705.37|2705.37|2704.96|2704.96|2705.45|2705.45|2704.96|2704.96|0
1607075480000|2020-12-04 09:51:20|2704.84|2704.84|2704.26|2704.26|2704.84|2704.84|2704.26|2704.26|0
1607075490000|2020-12-04 09:51:30|2704.55|2704.55|2704.56|2704.56|2704.59|2704.59|2704.55|2704.55|0
1607075500000|2020-12-04 09:51:40|2704.52|2704.52|2704.85|2704.85|2704.85|2704.85|2704.52|2704.52|0
1607075510000|2020-12-04 09:51:50|2705.02|2705.02|2705.18|2705.18|2705.18|2705.18|2705.02|2705.02|0
1607075520000|2020-12-04 09:52:00|2705.63|2705.63|2705.78|2705.78|2705.78|2705.78|2705.63|2705.63|0
1607075530000|2020-12-04 09:52:10|2705.9|2705.9|2706.5|2706.5|2706.5|2706.5|2705.9|2705.9|0
1607075540000|2020-12-04 09:52:20|2707.13|2707.13|2707.14|2707.14|2707.14|2707.14|2707.13|2707.13|0
1607075550000|2020-12-04 09:52:30|2707.17|2707.17|2707.65|2707.65|2707.65|2707.65|2707.17|2707.17|0
1607075560000|2020-12-04 09:52:40|2707.49|2707.49|2707.63|2707.63|2707.63|2707.63|2707.49|2707.49|0
1607075570000|2020-12-04 09:52:50|2707.7|2707.7|2707.93|2707.93|2707.93|2707.93|2707.7|2707.7|0
1607075580000|2020-12-04 09:53:00|2708.1|2708.1|2708.35|2708.35|2708.35|2708.35|2708.1|2708.1|0
1607075590000|2020-12-04 09:53:10|2708.46|2708.46|2709.07|2709.07|2709.07|2709.07|2708.46|2708.46|0
1607075600000|2020-12-04 09:53:20|2709.18|2709.18|2709.43|2709.43|2709.59|2709.59|2709.18|2709.18|0
1607075610000|2020-12-04 09:53:30|2709.46|2709.46|2709.05|2709.05|2709.61|2709.61|2709.05|2709.05|0
1607075620000|2020-12-04 09:53:40|2709.16|2709.16|2709.09|2709.09|2709.2|2709.2|2709.09|2709.09|0
1607075630000|2020-12-04 09:53:50|2709.04|2709.04|2708.34|2708.34|2709.06|2709.06|2708.34|2708.34|0
1607075640000|2020-12-04 09:54:00|2708.3|2708.3|2707.78|2707.78|2708.3|2708.3|2707.78|2707.78|0
1607075650000|2020-12-04 09:54:10|2707.55|2707.55|2708.17|2708.17|2708.17|2708.17|2707.55|2707.55|0
1607075660000|2020-12-04 09:54:20|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|2708.01|0
1607075670000|2020-12-04 09:54:30|2707.86|2707.86|2707.62|2707.62|2708.14|2708.14|2707.4|2707.4|0
1607075680000|2020-12-04 09:54:40|2707.59|2707.59|2707.1|2707.1|2707.59|2707.59|2707.07|2707.07|0
1607075690000|2020-12-04 09:54:50|2707.18|2707.18|2708.01|2708.01|2708.01|2708.01|2707.18|2707.18|0
1607075700000|2020-12-04 09:55:00|2708.02|2708.02|2707.85|2707.85|2708.02|2708.02|2707.85|2707.85|0
1607075710000|2020-12-04 09:55:10|2707.81|2707.81|2706.78|2706.78|2707.81|2707.81|2706.78|2706.78|0
1607075720000|2020-12-04 09:55:20|2706.94|2706.94|2707.15|2707.15|2707.15|2707.15|2706.94|2706.94|0
1607075730000|2020-12-04 09:55:30|2706.75|2706.75|2706.58|2706.58|2706.75|2706.75|2706.58|2706.58|0
1607075740000|2020-12-04 09:55:40|2706.52|2706.52|2706.25|2706.25|2706.67|2706.67|2706.25|2706.25|0
1607075750000|2020-12-04 09:55:50|2706.08|2706.08|2706.19|2706.19|2706.19|2706.19|2706.08|2706.08|0
1607075760000|2020-12-04 09:56:00|2706.25|2706.25|2707.14|2707.14|2707.14|2707.14|2706.25|2706.25|0
1607075770000|2020-12-04 09:56:10|2707.22|2707.22|2707.17|2707.17|2707.24|2707.24|2707.17|2707.17|0
1607075780000|2020-12-04 09:56:20|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|0
1607075790000|2020-12-04 09:56:30|2707.09|2707.09|2705.76|2705.76|2707.09|2707.09|2705.76|2705.76|0
1607075800000|2020-12-04 09:56:40|2705.88|2705.88|2704.22|2704.22|2705.88|2705.88|2704.22|2704.22|0
1607075810000|2020-12-04 09:56:50|2704.19|2704.19|2704.34|2704.34|2704.45|2704.45|2704.14|2704.14|0
1607075820000|2020-12-04 09:57:00|2704.33|2704.33|2703.94|2703.94|2704.33|2704.33|2703.94|2703.94|0
1607075830000|2020-12-04 09:57:10|2704|2704|2704|2704|2704|2704|2704|2704|0
1607075840000|2020-12-04 09:57:20|2704.05|2704.05|2704.1|2704.1|2704.1|2704.1|2703.99|2703.99|0
1607075850000|2020-12-04 09:57:30|2703.77|2703.77|2703.77|2703.77|2703.77|2703.77|2703.77|2703.77|0
1607075860000|2020-12-04 09:57:40|2703.55|2703.55|2703.1|2703.1|2703.55|2703.55|2703.05|2703.05|0
1607075870000|2020-12-04 09:57:50|2703.13|2703.13|2703.17|2703.17|2703.17|2703.17|2703.13|2703.13|0
1607075880000|2020-12-04 09:58:00|2703|2703|2703.23|2703.23|2703.23|2703.23|2703|2703|0
1607075890000|2020-12-04 09:58:10|2703.12|2703.12|2702.85|2702.85|2703.12|2703.12|2702.85|2702.85|0
1607075900000|2020-12-04 09:58:20|2702.68|2702.68|2702.73|2702.73|2702.73|2702.73|2702.5|2702.5|0
1607075920000|2020-12-04 09:58:40|2701.83|2701.83|2701.79|2701.79|2701.83|2701.83|2701.79|2701.79|0
1607075940000|2020-12-04 09:59:00|2701.85|2701.85|2702.51|2702.51|2702.51|2702.51|2701.85|2701.85|0
1607075950000|2020-12-04 09:59:10|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|0
1607075960000|2020-12-04 09:59:20|2702.72|2702.72|2702.72|2702.72|2702.72|2702.72|2702.72|2702.72|0
1607075970000|2020-12-04 09:59:30|2702.67|2702.67|2701.94|2701.94|2702.67|2702.67|2701.94|2701.94|0
1607075980000|2020-12-04 09:59:40|2701.83|2701.83|2702.37|2702.37|2702.37|2702.37|2701.83|2701.83|0
1607075990000|2020-12-04 09:59:50|2702.04|2702.04|2701.98|2701.98|2702.04|2702.04|2701.98|2701.98|0
1607076000000|2020-12-04 10:00:00|2702.15|2702.15|2702.98|2702.98|2702.98|2702.98|2702.15|2702.15|0
1607076010000|2020-12-04 10:00:10|2703.06|2703.06|2702.91|2702.91|2703.06|2703.06|2702.91|2702.91|0
1607076020000|2020-12-04 10:00:20|2702.79|2702.79|2703.1|2703.1|2703.56|2703.56|2702.79|2702.79|0
1607076030000|2020-12-04 10:00:30|2703.33|2703.33|2703.2|2703.2|2703.33|2703.33|2703.2|2703.2|0
1607076040000|2020-12-04 10:00:40|2703.19|2703.19|2703.19|2703.19|2703.19|2703.19|2702.69|2702.69|0
1607076050000|2020-12-04 10:00:50|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|0
1607076060000|2020-12-04 10:01:00|2703.07|2703.07|2702.5|2702.5|2703.07|2703.07|2702.46|2702.46|0
1607076070000|2020-12-04 10:01:10|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|0
1607076080000|2020-12-04 10:01:20|2702.29|2702.29|2701.53|2701.53|2702.29|2702.29|2701.53|2701.53|0
1607076090000|2020-12-04 10:01:30|2701.58|2701.58|2701.62|2701.62|2701.7|2701.7|2701.58|2701.58|0
1607076100000|2020-12-04 10:01:40|2701.68|2701.68|2702.01|2702.01|2702.01|2702.01|2701.68|2701.68|0
1607076110000|2020-12-04 10:01:50|2701.9|2701.9|2700.94|2700.94|2701.9|2701.9|2700.94|2700.94|0
1607076120000|2020-12-04 10:02:00|2700.61|2700.61|2700.55|2700.55|2700.61|2700.61|2700.55|2700.55|0
1607076130000|2020-12-04 10:02:10|2700.27|2700.27|2699.56|2699.56|2700.32|2700.32|2699.48|2699.48|0
1607076140000|2020-12-04 10:02:20|2699.11|2699.11|2698.98|2698.98|2699.11|2699.11|2698.81|2698.81|0
1607076150000|2020-12-04 10:02:30|2698.48|2698.48|2697.84|2697.84|2698.48|2698.48|2697.84|2697.84|0
1607076160000|2020-12-04 10:02:40|2697.44|2697.44|2695.51|2695.51|2697.44|2697.44|2695.51|2695.51|0
1607076170000|2020-12-04 10:02:50|2695.5|2695.5|2694.44|2694.44|2695.5|2695.5|2694.44|2694.44|0
1607076180000|2020-12-04 10:03:00|2693.99|2693.99|2693.42|2693.42|2693.99|2693.99|2693.42|2693.42|0
1607076190000|2020-12-04 10:03:10|2693.53|2693.53|2693.39|2693.39|2693.53|2693.53|2693.04|2693.04|0
1607076200000|2020-12-04 10:03:20|2693.51|2693.51|2694.09|2694.09|2694.17|2694.17|2693.51|2693.51|0
1607076210000|2020-12-04 10:03:30|2694.26|2694.26|2692.23|2692.23|2694.26|2694.26|2692.23|2692.23|0
1607076220000|2020-12-04 10:03:40|2692.51|2692.51|2694.14|2694.14|2694.14|2694.14|2692.51|2692.51|0
1607076230000|2020-12-04 10:03:50|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|2693.98|0
1607076240000|2020-12-04 10:04:00|2694.32|2694.32|2695.45|2695.45|2695.45|2695.45|2694.32|2694.32|0
1607076250000|2020-12-04 10:04:10|2695.42|2695.42|2696.37|2696.37|2696.48|2696.48|2695.09|2695.09|0
1607076260000|2020-12-04 10:04:20|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|2696.53|0
1607076270000|2020-12-04 10:04:30|2696.7|2696.7|2696.96|2696.96|2696.97|2696.97|2696.7|2696.7|0
1607076280000|2020-12-04 10:04:40|2696.91|2696.91|2697.01|2697.01|2697.01|2697.01|2696.85|2696.85|0
1607076290000|2020-12-04 10:04:50|2697.17|2697.17|2697.75|2697.75|2697.75|2697.75|2697.03|2697.03|0
1607076300000|2020-12-04 10:05:00|2697.77|2697.77|2698.36|2698.36|2698.46|2698.46|2697.77|2697.77|0
1607076310000|2020-12-04 10:05:10|2698.66|2698.66|2698.6|2698.6|2698.66|2698.66|2698.6|2698.6|0
1607076320000|2020-12-04 10:05:20|2698.77|2698.77|2698.81|2698.81|2698.81|2698.81|2698.77|2698.77|0
1607076330000|2020-12-04 10:05:30|2698.84|2698.84|2698.92|2698.92|2698.92|2698.92|2698.68|2698.68|0
1607076340000|2020-12-04 10:05:40|2698.86|2698.86|2699.03|2699.03|2699.08|2699.08|2698.75|2698.75|0
1607076350000|2020-12-04 10:05:50|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|2698.92|2698.92|0
1607076360000|2020-12-04 10:06:00|2699.01|2699.01|2699.05|2699.05|2699.05|2699.05|2699|2699|0
1607076370000|2020-12-04 10:06:10|2698.97|2698.97|2698.73|2698.73|2698.97|2698.97|2698.69|2698.69|0
1607076380000|2020-12-04 10:06:20|2698.56|2698.56|2698.22|2698.22|2698.56|2698.56|2698.17|2698.17|0
1607076390000|2020-12-04 10:06:30|2698.28|2698.28|2698.68|2698.68|2698.68|2698.68|2698.28|2698.28|0
1607076400000|2020-12-04 10:06:40|2698.45|2698.45|2698.46|2698.46|2698.46|2698.46|2698.45|2698.45|0
1607076410000|2020-12-04 10:06:50|2698.96|2698.96|2698.84|2698.84|2698.96|2698.96|2698.84|2698.84|0
1607076420000|2020-12-04 10:07:00|2698.56|2698.56|2698.22|2698.22|2698.56|2698.56|2697.93|2697.93|0
1607076430000|2020-12-04 10:07:10|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|0
1607076440000|2020-12-04 10:07:20|2698.33|2698.33|2698.04|2698.04|2698.33|2698.33|2698.04|2698.04|0
1607076460000|2020-12-04 10:07:40|2698.37|2698.37|2698.21|2698.21|2698.37|2698.37|2698.21|2698.21|0
1607076470000|2020-12-04 10:07:50|2698.32|2698.32|2698.4|2698.4|2698.49|2698.49|2698.32|2698.32|0
1607076480000|2020-12-04 10:08:00|2698.63|2698.63|2700.29|2700.29|2700.29|2700.29|2698.63|2698.63|0
1607076490000|2020-12-04 10:08:10|2700.12|2700.12|2700.1|2700.1|2700.14|2700.14|2700.1|2700.1|0
1607076500000|2020-12-04 10:08:20|2700.12|2700.12|2700.59|2700.59|2700.59|2700.59|2700.12|2700.12|0
1607076510000|2020-12-04 10:08:30|2700.42|2700.42|2699.97|2699.97|2700.42|2700.42|2699.97|2699.97|0
1607076520000|2020-12-04 10:08:40|2699.96|2699.96|2700.24|2700.24|2700.24|2700.24|2699.96|2699.96|0
1607076540000|2020-12-04 10:09:00|2700.58|2700.58|2700.58|2700.58|2700.58|2700.58|2700.58|2700.58|0
1607076550000|2020-12-04 10:09:10|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|2700.91|0
1607076560000|2020-12-04 10:09:20|2700.9|2700.9|2701.21|2701.21|2701.21|2701.21|2700.88|2700.88|0
1607076590000|2020-12-04 10:09:50|2701.73|2701.73|2701.28|2701.28|2701.95|2701.95|2701.28|2701.28|0
1607076600000|2020-12-04 10:10:00|2701.12|2701.12|2701.15|2701.15|2701.15|2701.15|2701.12|2701.12|0
1607076640000|2020-12-04 10:10:40|2701.04|2701.04|2700.7|2700.7|2701.04|2701.04|2700.7|2700.7|0
1607076650000|2020-12-04 10:10:50|2700.65|2700.65|2700.36|2700.36|2700.65|2700.65|2700.36|2700.36|0
1607076660000|2020-12-04 10:11:00|2700.42|2700.42|2700.13|2700.13|2700.42|2700.42|2700.13|2700.13|0
1607076670000|2020-12-04 10:11:10|2700.02|2700.02|2700.02|2700.02|2700.02|2700.02|2699.85|2699.85|0
1607076680000|2020-12-04 10:11:20|2699.85|2699.85|2699.63|2699.63|2699.85|2699.85|2699.63|2699.63|0
1607076690000|2020-12-04 10:11:30|2699.62|2699.62|2700|2700|2700|2700|2699.62|2699.62|0
1607076700000|2020-12-04 10:11:40|2699.96|2699.96|2699.56|2699.56|2700.02|2700.02|2699.56|2699.56|0
1607076710000|2020-12-04 10:11:50|2699.39|2699.39|2699.47|2699.47|2699.47|2699.47|2699.31|2699.31|0
1607076720000|2020-12-04 10:12:00|2699.43|2699.43|2699.71|2699.71|2699.71|2699.71|2699.43|2699.43|0
1607076730000|2020-12-04 10:12:10|2699.67|2699.67|2699.59|2699.59|2699.67|2699.67|2699.59|2699.59|0
1607076750000|2020-12-04 10:12:30|2699.58|2699.58|2699.58|2699.58|2699.58|2699.58|2699.58|2699.58|0
1607076760000|2020-12-04 10:12:40|2699.62|2699.62|2699.56|2699.56|2699.62|2699.62|2699.56|2699.56|0
1607076770000|2020-12-04 10:12:50|2699.5|2699.5|2699.41|2699.41|2699.5|2699.5|2699.41|2699.41|0
1607076780000|2020-12-04 10:13:00|2699.44|2699.44|2699.44|2699.44|2699.44|2699.44|2699.44|2699.44|0
1607076790000|2020-12-04 10:13:10|2699.57|2699.57|2699.44|2699.44|2699.57|2699.57|2699.4|2699.4|0
1607076800000|2020-12-04 10:13:20|2699.62|2699.62|2699.25|2699.25|2699.86|2699.86|2699.25|2699.25|0
1607076810000|2020-12-04 10:13:30|2698.92|2698.92|2698.92|2698.92|2698.92|2698.92|2698.92|2698.92|0
1607076830000|2020-12-04 10:13:50|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|2699.09|0
1607076840000|2020-12-04 10:14:00|2699.14|2699.14|2698.98|2698.98|2699.14|2699.14|2698.98|2698.98|0
1607076850000|2020-12-04 10:14:10|2698.31|2698.31|2698.47|2698.47|2698.5|2698.5|2698.14|2698.14|0
1607076860000|2020-12-04 10:14:20|2698.58|2698.58|2698.55|2698.55|2698.66|2698.66|2698.55|2698.55|0
1607076870000|2020-12-04 10:14:30|2698.67|2698.67|2698.59|2698.59|2698.67|2698.67|2698.59|2698.59|0
1607076880000|2020-12-04 10:14:40|2698.42|2698.42|2697.61|2697.61|2698.42|2698.42|2697.61|2697.61|0
1607076890000|2020-12-04 10:14:50|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|0
1607076900000|2020-12-04 10:15:00|2697.28|2697.28|2697.48|2697.48|2697.48|2697.48|2697.18|2697.18|0
1607076910000|2020-12-04 10:15:10|2697.64|2697.64|2697.82|2697.82|2697.82|2697.82|2697.64|2697.64|0
1607076920000|2020-12-04 10:15:20|2697.74|2697.74|2697.91|2697.91|2697.91|2697.91|2697.74|2697.74|0
1607076930000|2020-12-04 10:15:30|2697.74|2697.74|2698.07|2698.07|2698.12|2698.12|2697.41|2697.41|0
1607076940000|2020-12-04 10:15:40|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|0
1607076960000|2020-12-04 10:16:00|2697.47|2697.47|2699.81|2699.81|2699.81|2699.81|2697.47|2697.47|0
1607076970000|2020-12-04 10:16:10|2699.82|2699.82|2702.33|2702.33|2702.36|2702.36|2699.82|2699.82|0
1607076980000|2020-12-04 10:16:20|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|0
1607076990000|2020-12-04 10:16:30|2702.19|2702.19|2702.15|2702.15|2702.19|2702.19|2702.15|2702.15|0
1607077000000|2020-12-04 10:16:40|2701.82|2701.82|2701.78|2701.78|2701.94|2701.94|2701.78|2701.78|0
1607077010000|2020-12-04 10:16:50|2701.61|2701.61|2701.9|2701.9|2701.9|2701.9|2701.61|2701.61|0
1607077020000|2020-12-04 10:17:00|2701.91|2701.91|2701.93|2701.93|2701.93|2701.93|2701.91|2701.91|0
1607077030000|2020-12-04 10:17:10|2701.76|2701.76|2701.54|2701.54|2701.76|2701.76|2701.54|2701.54|0
1607077040000|2020-12-04 10:17:20|2701.57|2701.57|2701.5|2701.5|2701.57|2701.57|2701.5|2701.5|0
1607077050000|2020-12-04 10:17:30|2701.44|2701.44|2701.5|2701.5|2701.5|2701.5|2701.44|2701.44|0
1607077060000|2020-12-04 10:17:40|2701.94|2701.94|2701.95|2701.95|2702.01|2702.01|2701.84|2701.84|0
1607077070000|2020-12-04 10:17:50|2702.06|2702.06|2702.35|2702.35|2702.35|2702.35|2701.95|2701.95|0
1607077080000|2020-12-04 10:18:00|2702.23|2702.23|2703.35|2703.35|2703.35|2703.35|2702.23|2702.23|0
1607077090000|2020-12-04 10:18:10|2703.29|2703.29|2703.28|2703.28|2703.35|2703.35|2703.23|2703.23|0
1607077100000|2020-12-04 10:18:20|2703.45|2703.45|2704.27|2704.27|2704.27|2704.27|2703.45|2703.45|0
1607077110000|2020-12-04 10:18:30|2704.34|2704.34|2705.43|2705.43|2705.54|2705.54|2704.34|2704.34|0
1607077120000|2020-12-04 10:18:40|2705.26|2705.26|2705.38|2705.38|2705.54|2705.54|2705.26|2705.26|0
1607077130000|2020-12-04 10:18:50|2705.49|2705.49|2705.96|2705.96|2706.01|2706.01|2705.44|2705.44|0
1607077140000|2020-12-04 10:19:00|2705.97|2705.97|2706.2|2706.2|2706.2|2706.2|2705.59|2705.59|0
1607077150000|2020-12-04 10:19:10|2706.31|2706.31|2706.37|2706.37|2706.37|2706.37|2706.31|2706.31|0
1607077160000|2020-12-04 10:19:20|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|0
1607077170000|2020-12-04 10:19:30|2706.19|2706.19|2706.19|2706.19|2706.36|2706.36|2706.19|2706.19|0
1607077180000|2020-12-04 10:19:40|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|2706.36|0
1607077190000|2020-12-04 10:19:50|2706.07|2706.07|2706.06|2706.06|2706.07|2706.07|2706.06|2706.06|0
1607077200000|2020-12-04 10:20:00|2706.17|2706.17|2707.65|2707.65|2707.65|2707.65|2706.17|2706.17|0
1607077210000|2020-12-04 10:20:10|2707.69|2707.69|2707.26|2707.26|2707.71|2707.71|2707.26|2707.26|0
1607077220000|2020-12-04 10:20:20|2707.21|2707.21|2707.2|2707.2|2707.38|2707.38|2707.15|2707.15|0
1607077230000|2020-12-04 10:20:30|2706.98|2706.98|2707.03|2707.03|2707.2|2707.2|2706.98|2706.98|0
1607077240000|2020-12-04 10:20:40|2707.09|2707.09|2706.2|2706.2|2707.37|2707.37|2706.04|2706.04|0
1607077250000|2020-12-04 10:20:50|2706.15|2706.15|2704.65|2704.65|2706.15|2706.15|2704.65|2704.65|0
1607077260000|2020-12-04 10:21:00|2704.82|2704.82|2704.54|2704.54|2704.88|2704.88|2704.54|2704.54|0
1607077270000|2020-12-04 10:21:10|2704.65|2704.65|2704.65|2704.65|2704.65|2704.65|2704.65|2704.65|0
1607077280000|2020-12-04 10:21:20|2704.49|2704.49|2704.86|2704.86|2704.86|2704.86|2704.49|2704.49|0
1607077290000|2020-12-04 10:21:30|2704.88|2704.88|2704.78|2704.78|2704.97|2704.97|2704.71|2704.71|0
1607077300000|2020-12-04 10:21:40|2704.94|2704.94|2704.67|2704.67|2704.94|2704.94|2704.67|2704.67|0
1607077310000|2020-12-04 10:21:50|2704.61|2704.61|2704.5|2704.5|2704.61|2704.61|2704.5|2704.5|0
1607077320000|2020-12-04 10:22:00|2704.44|2704.44|2704.22|2704.22|2704.44|2704.44|2704.22|2704.22|0
1607077330000|2020-12-04 10:22:10|2704.1|2704.1|2703.56|2703.56|2704.1|2704.1|2703.56|2703.56|0
1607077340000|2020-12-04 10:22:20|2703.61|2703.61|2703.67|2703.67|2703.67|2703.67|2703.61|2703.61|0
1607077350000|2020-12-04 10:22:30|2703.84|2703.84|2703.67|2703.67|2703.84|2703.84|2703.67|2703.67|0
1607077370000|2020-12-04 10:22:50|2703.84|2703.84|2703.66|2703.66|2703.84|2703.84|2703.66|2703.66|0
1607077380000|2020-12-04 10:23:00|2703.33|2703.33|2702.98|2702.98|2703.54|2703.54|2702.92|2702.92|0
1607077390000|2020-12-04 10:23:10|2702.94|2702.94|2703.05|2703.05|2703.05|2703.05|2702.88|2702.88|0
1607077410000|2020-12-04 10:23:30|2703.11|2703.11|2703.29|2703.29|2703.29|2703.29|2703.11|2703.11|0
1607077420000|2020-12-04 10:23:40|2703.18|2703.18|2702.74|2702.74|2703.18|2703.18|2702.68|2702.68|0
1607077430000|2020-12-04 10:23:50|2702.4|2702.4|2702.64|2702.64|2702.69|2702.69|2702.36|2702.36|0
1607077440000|2020-12-04 10:24:00|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|0
1607077450000|2020-12-04 10:24:10|2702.54|2702.54|2702.43|2702.43|2702.54|2702.54|2702.43|2702.43|0
1607077460000|2020-12-04 10:24:20|2702.26|2702.26|2701.59|2701.59|2702.39|2702.39|2701.59|2701.59|0
1607077470000|2020-12-04 10:24:30|2701.48|2701.48|2701.01|2701.01|2701.48|2701.48|2701.01|2701.01|0
1607077480000|2020-12-04 10:24:40|2701.05|2701.05|2700.99|2700.99|2701.05|2701.05|2700.99|2700.99|0
1607077490000|2020-12-04 10:24:50|2700.98|2700.98|2701|2701|2701|2701|2700.94|2700.94|0
1607077500000|2020-12-04 10:25:00|2700.89|2700.89|2700.66|2700.66|2700.89|2700.89|2700.32|2700.32|0
1607077510000|2020-12-04 10:25:10|2700.83|2700.83|2701.45|2701.45|2701.57|2701.57|2700.83|2700.83|0
1607077520000|2020-12-04 10:25:20|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|2701.51|0
1607077530000|2020-12-04 10:25:30|2701.2|2701.2|2700.07|2700.07|2701.2|2701.2|2700.07|2700.07|0
1607077540000|2020-12-04 10:25:40|2699.84|2699.84|2699.34|2699.34|2699.84|2699.84|2699.34|2699.34|0
1607077550000|2020-12-04 10:25:50|2699.01|2699.01|2698.58|2698.58|2699.01|2699.01|2698.58|2698.58|0
1607077560000|2020-12-04 10:26:00|2698.42|2698.42|2698.39|2698.39|2698.42|2698.42|2698.24|2698.24|0
1607077570000|2020-12-04 10:26:10|2698.44|2698.44|2698.72|2698.72|2698.72|2698.72|2698.38|2698.38|0
1607077580000|2020-12-04 10:26:20|2698.89|2698.89|2698.71|2698.71|2698.89|2698.89|2698.67|2698.67|0
1607077590000|2020-12-04 10:26:30|2698.87|2698.87|2698.57|2698.57|2698.91|2698.91|2698.57|2698.57|0
1607077600000|2020-12-04 10:26:40|2698.41|2698.41|2698.23|2698.23|2698.41|2698.41|2698.23|2698.23|0
1607077610000|2020-12-04 10:26:50|2698.07|2698.07|2697.74|2697.74|2698.07|2698.07|2697.74|2697.74|0
1607077620000|2020-12-04 10:27:00|2697.63|2697.63|2698.65|2698.65|2698.65|2698.65|2697.54|2697.54|0
1607077630000|2020-12-04 10:27:10|2698.98|2698.98|2699.64|2699.64|2699.64|2699.64|2698.98|2698.98|0
1607077640000|2020-12-04 10:27:20|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|2699.66|0
1607077650000|2020-12-04 10:27:30|2699.59|2699.59|2699.59|2699.59|2699.59|2699.59|2699.59|2699.59|0
1607077660000|2020-12-04 10:27:40|2699.6|2699.6|2699.58|2699.58|2699.65|2699.65|2699.58|2699.58|0
1607077670000|2020-12-04 10:27:50|2699.53|2699.53|2699.45|2699.45|2699.53|2699.53|2699.2|2699.2|0
1607077680000|2020-12-04 10:28:00|2699.62|2699.62|2699.39|2699.39|2699.62|2699.62|2699.39|2699.39|0
1607077690000|2020-12-04 10:28:10|2699.68|2699.68|2699.68|2699.68|2699.68|2699.68|2699.68|2699.68|0
1607077700000|2020-12-04 10:28:20|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|2699.69|0
1607077710000|2020-12-04 10:28:30|2699.65|2699.65|2699.65|2699.65|2699.65|2699.65|2699.65|2699.65|0
1607077720000|2020-12-04 10:28:40|2699.48|2699.48|2699.61|2699.61|2699.65|2699.65|2699.48|2699.48|0
1607077730000|2020-12-04 10:28:50|2699.62|2699.62|2700.04|2700.04|2700.04|2700.04|2699.62|2699.62|0
1607077740000|2020-12-04 10:29:00|2699.98|2699.98|2700.04|2700.04|2700.04|2700.04|2699.98|2699.98|0
1607077750000|2020-12-04 10:29:10|2699.87|2699.87|2699.58|2699.58|2699.87|2699.87|2699.42|2699.42|0
1607077760000|2020-12-04 10:29:20|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|0
1607077780000|2020-12-04 10:29:40|2699.86|2699.86|2699.81|2699.81|2699.86|2699.86|2699.81|2699.81|0
1607077790000|2020-12-04 10:29:50|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|0
1607077810000|2020-12-04 10:30:10|2699.48|2699.48|2700.37|2700.37|2700.49|2700.49|2699.48|2699.48|0
1607077820000|2020-12-04 10:30:20|2700.33|2700.33|2700.24|2700.24|2700.33|2700.33|2700.08|2700.08|0
1607077830000|2020-12-04 10:30:30|2700.08|2700.08|2700.08|2700.08|2700.08|2700.08|2700.08|2700.08|0
1607077860000|2020-12-04 10:31:00|2700.2|2700.2|2700.24|2700.24|2700.24|2700.24|2700.2|2700.2|0
1607077870000|2020-12-04 10:31:10|2700.42|2700.42|2700.53|2700.53|2700.53|2700.53|2700.42|2700.42|0
1607077880000|2020-12-04 10:31:20|2700.3|2700.3|2699.34|2699.34|2700.3|2700.3|2699.28|2699.28|0
1607077890000|2020-12-04 10:31:30|2699.4|2699.4|2699.4|2699.4|2699.4|2699.4|2699.4|2699.4|0
1607077900000|2020-12-04 10:31:40|2699.43|2699.43|2699.47|2699.47|2699.55|2699.55|2699.43|2699.43|0
1607077910000|2020-12-04 10:31:50|2699.6|2699.6|2699.69|2699.69|2699.75|2699.75|2699.6|2699.6|0
1607077920000|2020-12-04 10:32:00|2699.77|2699.77|2701.24|2701.24|2701.24|2701.24|2699.77|2699.77|0
1607077930000|2020-12-04 10:32:10|2701.21|2701.21|2701.34|2701.34|2701.38|2701.38|2701.21|2701.21|0
1607077940000|2020-12-04 10:32:20|2701.22|2701.22|2701.22|2701.22|2701.22|2701.22|2701.22|2701.22|0
1607077950000|2020-12-04 10:32:30|2701.15|2701.15|2700.13|2700.13|2701.15|2701.15|2699.96|2699.96|0
1607077960000|2020-12-04 10:32:40|2699.84|2699.84|2699.73|2699.73|2699.9|2699.9|2699.73|2699.73|0
1607077970000|2020-12-04 10:32:50|2699.78|2699.78|2699.54|2699.54|2699.78|2699.78|2699.54|2699.54|0
1607077980000|2020-12-04 10:33:00|2699.52|2699.52|2699.42|2699.42|2699.52|2699.52|2699.42|2699.42|0
1607077990000|2020-12-04 10:33:10|2699.36|2699.36|2699.3|2699.3|2699.36|2699.36|2699.3|2699.3|0
1607078010000|2020-12-04 10:33:30|2699.23|2699.23|2699.17|2699.17|2699.23|2699.23|2699.17|2699.17|0
1607078020000|2020-12-04 10:33:40|2699.11|2699.11|2699.17|2699.17|2699.23|2699.23|2699.11|2699.11|0
1607078030000|2020-12-04 10:33:50|2699.13|2699.13|2699.19|2699.19|2699.19|2699.19|2698.8|2698.8|0
1607078040000|2020-12-04 10:34:00|2699.23|2699.23|2700.06|2700.06|2700.06|2700.06|2699.23|2699.23|0
1607078050000|2020-12-04 10:34:10|2700.89|2700.89|2700.89|2700.89|2700.89|2700.89|2700.89|2700.89|0
1607078070000|2020-12-04 10:34:30|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|2700.93|0
1607078080000|2020-12-04 10:34:40|2701.28|2701.28|2701.3|2701.3|2701.3|2701.3|2701.28|2701.28|0
1607078090000|2020-12-04 10:34:50|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|0
1607078100000|2020-12-04 10:35:00|2701.53|2701.53|2702.39|2702.39|2702.56|2702.56|2701.53|2701.53|0
1607078110000|2020-12-04 10:35:10|2702.34|2702.34|2702.49|2702.49|2702.49|2702.49|2702.34|2702.34|0
1607078120000|2020-12-04 10:35:20|2702.58|2702.58|2702.62|2702.62|2702.62|2702.62|2702.58|2702.58|0
1607078130000|2020-12-04 10:35:30|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|2702.58|0
1607078150000|2020-12-04 10:35:50|2702.52|2702.52|2701.27|2701.27|2702.52|2702.52|2701.11|2701.11|0
1607078160000|2020-12-04 10:36:00|2701.23|2701.23|2701.22|2701.22|2701.23|2701.23|2701.22|2701.22|0
1607078170000|2020-12-04 10:36:10|2701.62|2701.62|2701.94|2701.94|2701.94|2701.94|2701.62|2701.62|0
1607078180000|2020-12-04 10:36:20|2702.44|2702.44|2702.45|2702.45|2702.45|2702.45|2702.44|2702.44|0
1607078190000|2020-12-04 10:36:30|2702.41|2702.41|2702.41|2702.41|2702.41|2702.41|2702.41|2702.41|0
1607078200000|2020-12-04 10:36:40|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|2702.37|0
1607078220000|2020-12-04 10:37:00|2702.21|2702.21|2702.34|2702.34|2702.34|2702.34|2702.04|2702.04|0
1607078270000|2020-12-04 10:37:50|2702.3|2702.3|2702.3|2702.3|2702.3|2702.3|2702.3|2702.3|0
1607078280000|2020-12-04 10:38:00|2702.63|2702.63|2702.85|2702.85|2702.85|2702.85|2702.63|2702.63|0
1607078300000|2020-12-04 10:38:20|2703.19|2703.19|2703.57|2703.57|2703.74|2703.74|2703.19|2703.19|0
1607078320000|2020-12-04 10:38:40|2703.58|2703.58|2703.62|2703.62|2703.62|2703.62|2703.58|2703.58|0
1607078330000|2020-12-04 10:38:50|2703.45|2703.45|2704.27|2704.27|2704.27|2704.27|2703.45|2703.45|0
1607078340000|2020-12-04 10:39:00|2704.43|2704.43|2704.52|2704.52|2704.52|2704.52|2704.43|2704.43|0
1607078350000|2020-12-04 10:39:10|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|2704.58|0
1607078360000|2020-12-04 10:39:20|2704.74|2704.74|2704.93|2704.93|2705.13|2705.13|2704.74|2704.74|0
1607078370000|2020-12-04 10:39:30|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|0
1607078380000|2020-12-04 10:39:40|2705.27|2705.27|2705.68|2705.68|2705.68|2705.68|2705.27|2705.27|0
1607078390000|2020-12-04 10:39:50|2705.85|2705.85|2705.95|2705.95|2705.95|2705.95|2705.85|2705.85|0
1607078400000|2020-12-04 10:40:00|2705.96|2705.96|2706.4|2706.4|2706.4|2706.4|2705.96|2705.96|0
1607078410000|2020-12-04 10:40:10|2706.52|2706.52|2707|2707|2707|2707|2706.52|2706.52|0
1607078420000|2020-12-04 10:40:20|2706.98|2706.98|2706.91|2706.91|2706.98|2706.98|2706.87|2706.87|0
1607078430000|2020-12-04 10:40:30|2706.95|2706.95|2706.66|2706.66|2706.95|2706.95|2706.66|2706.66|0
1607078440000|2020-12-04 10:40:40|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.57|2706.57|0
1607078450000|2020-12-04 10:40:50|2706.45|2706.45|2706.45|2706.45|2706.45|2706.45|2706.45|2706.45|0
1607078460000|2020-12-04 10:41:00|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|0
1607078470000|2020-12-04 10:41:10|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|0
1607078480000|2020-12-04 10:41:20|2706.75|2706.75|2706.1|2706.1|2706.75|2706.75|2706.1|2706.1|0
1607078490000|2020-12-04 10:41:30|2706.14|2706.14|2706.2|2706.2|2706.2|2706.2|2706.14|2706.14|0
1607078500000|2020-12-04 10:41:40|2706.03|2706.03|2705.7|2705.7|2706.03|2706.03|2705.7|2705.7|0
1607078510000|2020-12-04 10:41:50|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|2705.69|0
1607078520000|2020-12-04 10:42:00|2705.46|2705.46|2705.24|2705.24|2705.46|2705.46|2705.12|2705.12|0
1607078530000|2020-12-04 10:42:10|2705.11|2705.11|2705.03|2705.03|2705.11|2705.11|2705.03|2705.03|0
1607078540000|2020-12-04 10:42:20|2705.11|2705.11|2705.44|2705.44|2705.44|2705.44|2705.11|2705.11|0
1607078550000|2020-12-04 10:42:30|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|0
1607078570000|2020-12-04 10:42:50|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|0
1607078580000|2020-12-04 10:43:00|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|2705.48|0
1607078590000|2020-12-04 10:43:10|2705.52|2705.52|2705.55|2705.55|2705.55|2705.55|2705.52|2705.52|0
1607078610000|2020-12-04 10:43:30|2705.68|2705.68|2705.12|2705.12|2705.68|2705.68|2705.12|2705.12|0
1607078620000|2020-12-04 10:43:40|2704.23|2704.23|2704.16|2704.16|2704.47|2704.47|2704.04|2704.04|0
1607078630000|2020-12-04 10:43:50|2704.12|2704.12|2704.39|2704.39|2704.39|2704.39|2704.06|2704.06|0
1607078640000|2020-12-04 10:44:00|2704.4|2704.4|2705.7|2705.7|2705.7|2705.7|2704.4|2704.4|0
1607078660000|2020-12-04 10:44:20|2705.78|2705.78|2706.23|2706.23|2706.23|2706.23|2705.78|2705.78|0
1607078670000|2020-12-04 10:44:30|2706.27|2706.27|2706.35|2706.35|2706.39|2706.39|2706.27|2706.27|0
1607078680000|2020-12-04 10:44:40|2706.31|2706.31|2707.1|2707.1|2707.14|2707.14|2706.27|2706.27|0
1607078690000|2020-12-04 10:44:50|2707.23|2707.23|2707.31|2707.31|2707.31|2707.31|2707.23|2707.23|0
1607078700000|2020-12-04 10:45:00|2707.81|2707.81|2707.67|2707.67|2707.87|2707.87|2707.67|2707.67|0
1607078710000|2020-12-04 10:45:10|2707.79|2707.79|2707.12|2707.12|2707.79|2707.79|2707.12|2707.12|0
1607078720000|2020-12-04 10:45:20|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|0
1607078730000|2020-12-04 10:45:30|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|2706.55|0
1607078760000|2020-12-04 10:46:00|2706.38|2706.38|2706.49|2706.49|2706.49|2706.49|2706.38|2706.38|0
1607078770000|2020-12-04 10:46:10|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|2706.53|0
1607078800000|2020-12-04 10:46:40|2706.56|2706.56|2706.9|2706.9|2707.07|2707.07|2706.56|2706.56|0
1607078810000|2020-12-04 10:46:50|2706.98|2706.98|2707.61|2707.61|2707.61|2707.61|2706.98|2706.98|0
1607078820000|2020-12-04 10:47:00|2707.78|2707.78|2707.46|2707.46|2707.78|2707.78|2707.44|2707.44|0
1607078830000|2020-12-04 10:47:10|2707.69|2707.69|2707.65|2707.65|2707.69|2707.69|2707.65|2707.65|0
1607078840000|2020-12-04 10:47:20|2707.61|2707.61|2707.61|2707.61|2707.61|2707.61|2707.61|2707.61|0
1607078850000|2020-12-04 10:47:30|2707.57|2707.57|2707.76|2707.76|2707.76|2707.76|2707.57|2707.57|0
1607078860000|2020-12-04 10:47:40|2708.26|2708.26|2708.43|2708.43|2708.43|2708.43|2708.26|2708.26|0
1607078870000|2020-12-04 10:47:50|2708.37|2708.37|2709.8|2709.8|2709.8|2709.8|2708.37|2708.37|0
1607078880000|2020-12-04 10:48:00|2709.97|2709.97|2709.64|2709.64|2709.97|2709.97|2709.64|2709.64|0
1607078890000|2020-12-04 10:48:10|2709.72|2709.72|2709.72|2709.72|2709.72|2709.72|2709.56|2709.56|0
1607078910000|2020-12-04 10:48:30|2710.17|2710.17|2710.05|2710.05|2710.17|2710.17|2710.05|2710.05|0
1607078920000|2020-12-04 10:48:40|2710.06|2710.06|2710.18|2710.18|2710.18|2710.18|2710.06|2710.06|0
1607078930000|2020-12-04 10:48:50|2710.06|2710.06|2710|2710|2710.06|2710.06|2710|2710|0
1607078940000|2020-12-04 10:49:00|2709.84|2709.84|2710.26|2710.26|2710.26|2710.26|2709.84|2709.84|0
1607078950000|2020-12-04 10:49:10|2710.27|2710.27|2710.26|2710.26|2710.27|2710.27|2710.26|2710.26|0
1607078960000|2020-12-04 10:49:20|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|0
1607078970000|2020-12-04 10:49:30|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|2710.43|0
1607078980000|2020-12-04 10:49:40|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|0
1607078990000|2020-12-04 10:49:50|2710.7|2710.7|2711.05|2711.05|2711.22|2711.22|2710.7|2710.7|0
1607079000000|2020-12-04 10:50:00|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|2710.93|0
1607079010000|2020-12-04 10:50:10|2710.92|2710.92|2710.95|2710.95|2710.95|2710.95|2710.91|2710.91|0
1607079020000|2020-12-04 10:50:20|2711.12|2711.12|2710.95|2710.95|2711.12|2711.12|2710.95|2710.95|0
1607079050000|2020-12-04 10:50:50|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|0
1607079060000|2020-12-04 10:51:00|2710.95|2710.95|2710.79|2710.79|2710.95|2710.95|2710.79|2710.79|0
1607079070000|2020-12-04 10:51:10|2710.9|2710.9|2711.5|2711.5|2711.5|2711.5|2710.9|2710.9|0
1607079080000|2020-12-04 10:51:20|2711.68|2711.68|2711.85|2711.85|2711.85|2711.85|2711.68|2711.68|0
1607079090000|2020-12-04 10:51:30|2711.68|2711.68|2711.82|2711.82|2711.82|2711.82|2711.68|2711.68|0
1607079100000|2020-12-04 10:51:40|2711.65|2711.65|2712.09|2712.09|2712.26|2712.26|2711.63|2711.63|0
1607079110000|2020-12-04 10:51:50|2712.14|2712.14|2711.98|2711.98|2712.26|2712.26|2711.98|2711.98|0
1607079120000|2020-12-04 10:52:00|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|0
1607079130000|2020-12-04 10:52:10|2712.03|2712.03|2712.16|2712.16|2712.16|2712.16|2711.71|2711.71|0
1607079140000|2020-12-04 10:52:20|2711.99|2711.99|2713.38|2713.38|2713.38|2713.38|2711.99|2711.99|0
1607079150000|2020-12-04 10:52:30|2713.49|2713.49|2713.49|2713.49|2713.5|2713.5|2713.49|2713.49|0
1607079160000|2020-12-04 10:52:40|2713.45|2713.45|2712.95|2712.95|2713.45|2713.45|2712.95|2712.95|0
1607079170000|2020-12-04 10:52:50|2713.06|2713.06|2713.04|2713.04|2713.12|2713.12|2713.04|2713.04|0
1607079180000|2020-12-04 10:53:00|2713.39|2713.39|2714.16|2714.16|2714.16|2714.16|2713.39|2713.39|0
1607079190000|2020-12-04 10:53:10|2714.27|2714.27|2715.12|2715.12|2715.12|2715.12|2714.27|2714.27|0
1607079200000|2020-12-04 10:53:20|2715.16|2715.16|2715.49|2715.49|2715.49|2715.49|2715.16|2715.16|0
1607079210000|2020-12-04 10:53:30|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|2715.44|0
1607079220000|2020-12-04 10:53:40|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|2715.48|0
1607079230000|2020-12-04 10:53:50|2715.54|2715.54|2715.66|2715.66|2715.66|2715.66|2715.54|2715.54|0
1607079240000|2020-12-04 10:54:00|2715.83|2715.83|2716.16|2716.16|2716.16|2716.16|2715.83|2715.83|0
1607079250000|2020-12-04 10:54:10|2716.17|2716.17|2715.55|2715.55|2716.17|2716.17|2715.53|2715.53|0
1607079260000|2020-12-04 10:54:20|2715.54|2715.54|2715.05|2715.05|2715.55|2715.55|2715.05|2715.05|0
1607079270000|2020-12-04 10:54:30|2715.11|2715.11|2714.69|2714.69|2715.11|2715.11|2714.69|2714.69|0
1607079300000|2020-12-04 10:55:00|2714.7|2714.7|2714.42|2714.42|2714.7|2714.7|2714.42|2714.42|0
1607079310000|2020-12-04 10:55:10|2714.36|2714.36|2714.6|2714.6|2714.93|2714.93|2714.34|2714.34|0
1607079320000|2020-12-04 10:55:20|2714.97|2714.97|2715.08|2715.08|2715.08|2715.08|2714.97|2714.97|0
1607079330000|2020-12-04 10:55:30|2715.1|2715.1|2715.26|2715.26|2715.26|2715.26|2715.1|2715.1|0
1607079340000|2020-12-04 10:55:40|2715.21|2715.21|2715.21|2715.21|2715.21|2715.21|2715.21|2715.21|0
1607079350000|2020-12-04 10:55:50|2715.04|2715.04|2715.21|2715.21|2715.21|2715.21|2715.04|2715.04|0
1607079360000|2020-12-04 10:56:00|2715.37|2715.37|2715.97|2715.97|2715.99|2715.99|2715.32|2715.32|0
1607079370000|2020-12-04 10:56:10|2715.93|2715.93|2715.7|2715.7|2715.93|2715.93|2715.53|2715.53|0
1607079380000|2020-12-04 10:56:20|2715.59|2715.59|2715.21|2715.21|2715.59|2715.59|2715.21|2715.21|0
1607079390000|2020-12-04 10:56:30|2715.17|2715.17|2714.52|2714.52|2715.17|2715.17|2714.52|2714.52|0
1607079400000|2020-12-04 10:56:40|2714.4|2714.4|2713.8|2713.8|2714.45|2714.45|2713.8|2713.8|0
1607079410000|2020-12-04 10:56:50|2713.74|2713.74|2713.57|2713.57|2713.74|2713.74|2713.57|2713.57|0
1607079430000|2020-12-04 10:57:10|2713.46|2713.46|2713.4|2713.4|2713.46|2713.46|2713.4|2713.4|0
1607079440000|2020-12-04 10:57:20|2712.74|2712.74|2712.91|2712.91|2712.91|2712.91|2712.74|2712.74|0
1607079450000|2020-12-04 10:57:30|2712.74|2712.74|2712.78|2712.78|2712.78|2712.78|2712.74|2712.74|0
1607079460000|2020-12-04 10:57:40|2712.79|2712.79|2711.93|2711.93|2712.79|2712.79|2711.93|2711.93|0
1607079470000|2020-12-04 10:57:50|2711.97|2711.97|2712.01|2712.01|2712.01|2712.01|2711.97|2711.97|0
1607079480000|2020-12-04 10:58:00|2712.17|2712.17|2712.26|2712.26|2712.26|2712.26|2712.09|2712.09|0
1607079490000|2020-12-04 10:58:10|2712.21|2712.21|2711.38|2711.38|2712.21|2712.21|2711.38|2711.38|0
1607079500000|2020-12-04 10:58:20|2711.37|2711.37|2711.15|2711.15|2711.37|2711.37|2711.15|2711.15|0
1607079510000|2020-12-04 10:58:30|2711.57|2711.57|2711.57|2711.57|2711.57|2711.57|2711.57|2711.57|0
1607079520000|2020-12-04 10:58:40|2711.45|2711.45|2711.45|2711.45|2711.45|2711.45|2711.45|2711.45|0
1607079530000|2020-12-04 10:58:50|2711.29|2711.29|2711.29|2711.29|2711.29|2711.29|2711.29|2711.29|0
1607079540000|2020-12-04 10:59:00|2711.12|2711.12|2711.18|2711.18|2711.18|2711.18|2711.12|2711.12|0
1607079550000|2020-12-04 10:59:10|2711.16|2711.16|2711.26|2711.26|2711.27|2711.27|2711.1|2711.1|0
1607079560000|2020-12-04 10:59:20|2711.28|2711.28|2711.43|2711.43|2711.43|2711.43|2711.25|2711.25|0
1607079570000|2020-12-04 10:59:30|2711.47|2711.47|2711.43|2711.43|2711.47|2711.47|2711.43|2711.43|0
1607079580000|2020-12-04 10:59:40|2711.51|2711.51|2711.41|2711.41|2711.52|2711.52|2711.36|2711.36|0
1607079600000|2020-12-04 11:00:00|2711.58|2711.58|2711.76|2711.76|2711.76|2711.76|2711.58|2711.58|0
1607079610000|2020-12-04 11:00:10|2711.92|2711.92|2712.66|2712.66|2712.66|2712.66|2711.92|2711.92|0
1607079620000|2020-12-04 11:00:20|2712.82|2712.82|2713.54|2713.54|2713.54|2713.54|2712.82|2712.82|0
1607079630000|2020-12-04 11:00:30|2713.71|2713.71|2713.73|2713.73|2713.73|2713.73|2713.71|2713.71|0
1607079640000|2020-12-04 11:00:40|2713.79|2713.79|2714.79|2714.79|2714.79|2714.79|2713.79|2713.79|0
1607079650000|2020-12-04 11:00:50|2715.12|2715.12|2715.32|2715.32|2715.32|2715.32|2715.04|2715.04|0
1607079660000|2020-12-04 11:01:00|2715.15|2715.15|2715.27|2715.27|2715.77|2715.77|2715.15|2715.15|0
1607079670000|2020-12-04 11:01:10|2715.35|2715.35|2715.25|2715.25|2715.35|2715.35|2715.04|2715.04|0
1607079680000|2020-12-04 11:01:20|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|0
1607079690000|2020-12-04 11:01:30|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|2715.42|0
1607079700000|2020-12-04 11:01:40|2715.6|2715.6|2716.22|2716.22|2716.22|2716.22|2715.6|2715.6|0
1607079710000|2020-12-04 11:01:50|2716.04|2716.04|2715.96|2715.96|2716.04|2716.04|2715.96|2715.96|0
1607079720000|2020-12-04 11:02:00|2715.79|2715.79|2715.75|2715.75|2715.82|2715.82|2715.75|2715.75|0
1607079730000|2020-12-04 11:02:10|2715.93|2715.93|2717.11|2717.11|2717.11|2717.11|2715.93|2715.93|0
1607079740000|2020-12-04 11:02:20|2717.07|2717.07|2716.74|2716.74|2717.07|2717.07|2716.74|2716.74|0
1607079750000|2020-12-04 11:02:30|2716.7|2716.7|2716.52|2716.52|2716.73|2716.73|2716.35|2716.35|0
1607079780000|2020-12-04 11:03:00|2716.35|2716.35|2716.47|2716.47|2716.58|2716.58|2716.3|2716.3|0
1607079790000|2020-12-04 11:03:10|2716.39|2716.39|2716.56|2716.56|2716.56|2716.56|2716.39|2716.39|0
1607079800000|2020-12-04 11:03:20|2716.16|2716.16|2715.58|2715.58|2716.16|2716.16|2715.58|2715.58|0
1607079810000|2020-12-04 11:03:30|2715.54|2715.54|2715.01|2715.01|2715.56|2715.56|2715.01|2715.01|0
1607079820000|2020-12-04 11:03:40|2715.04|2715.04|2715.22|2715.22|2715.22|2715.22|2714.99|2714.99|0
1607079830000|2020-12-04 11:03:50|2715.55|2715.55|2715.51|2715.51|2715.55|2715.55|2715.51|2715.51|0
1607079840000|2020-12-04 11:04:00|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|0
1607079860000|2020-12-04 11:04:20|2715.89|2715.89|2715.71|2715.71|2715.89|2715.89|2715.71|2715.71|0
1607079870000|2020-12-04 11:04:30|2715.66|2715.66|2715.55|2715.55|2715.66|2715.66|2715.55|2715.55|0
1607079880000|2020-12-04 11:04:40|2715.34|2715.34|2715.17|2715.17|2715.34|2715.34|2715.17|2715.17|0
1607079890000|2020-12-04 11:04:50|2715.13|2715.13|2715.09|2715.09|2715.13|2715.13|2715.09|2715.09|0
1607079900000|2020-12-04 11:05:00|2714.42|2714.42|2714.47|2714.47|2714.47|2714.47|2714.42|2714.42|0
1607079910000|2020-12-04 11:05:10|2714.13|2714.13|2715.23|2715.23|2715.23|2715.23|2714.13|2714.13|0
1607079920000|2020-12-04 11:05:20|2715.18|2715.18|2716.08|2716.08|2716.08|2716.08|2715.18|2715.18|0
1607079930000|2020-12-04 11:05:30|2716.03|2716.03|2715.35|2715.35|2716.03|2716.03|2715.35|2715.35|0
1607079940000|2020-12-04 11:05:40|2715.51|2715.51|2715.81|2715.81|2715.81|2715.81|2715.51|2715.51|0
1607079950000|2020-12-04 11:05:50|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|0
1607079970000|2020-12-04 11:06:10|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|0
1607079980000|2020-12-04 11:06:20|2715.69|2715.69|2715.91|2715.91|2716.19|2716.19|2715.69|2715.69|0
1607079990000|2020-12-04 11:06:30|2716.08|2716.08|2716.01|2716.01|2716.08|2716.08|2716.01|2716.01|0
1607080000000|2020-12-04 11:06:40|2715.78|2715.78|2715.72|2715.72|2715.78|2715.78|2715.72|2715.72|0
1607080010000|2020-12-04 11:06:50|2715.74|2715.74|2715.77|2715.77|2715.77|2715.77|2715.74|2715.74|0
1607080020000|2020-12-04 11:07:00|2715.6|2715.6|2715.14|2715.14|2715.6|2715.6|2715.14|2715.14|0
1607080030000|2020-12-04 11:07:10|2715.47|2715.47|2714.72|2714.72|2715.47|2715.47|2714.72|2714.72|0
1607080040000|2020-12-04 11:07:20|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|0
1607080050000|2020-12-04 11:07:30|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|0
1607080060000|2020-12-04 11:07:40|2714.69|2714.69|2714.52|2714.52|2714.69|2714.69|2714.52|2714.52|0
1607080070000|2020-12-04 11:07:50|2714.97|2714.97|2715.34|2715.34|2715.51|2715.51|2714.97|2714.97|0
1607080080000|2020-12-04 11:08:00|2715.18|2715.18|2715.21|2715.21|2715.24|2715.24|2715.12|2715.12|0
1607080090000|2020-12-04 11:08:10|2715.15|2715.15|2714.55|2714.55|2715.15|2715.15|2714.55|2714.55|0
1607080100000|2020-12-04 11:08:20|2714.53|2714.53|2714.48|2714.48|2714.59|2714.59|2714.48|2714.48|0
1607080110000|2020-12-04 11:08:30|2714.14|2714.14|2713.86|2713.86|2714.14|2714.14|2713.86|2713.86|0
1607080120000|2020-12-04 11:08:40|2713.84|2713.84|2714.12|2714.12|2714.12|2714.12|2713.84|2713.84|0
1607080130000|2020-12-04 11:08:50|2714.14|2714.14|2714.2|2714.2|2714.2|2714.2|2714.14|2714.14|0
1607080140000|2020-12-04 11:09:00|2714.14|2714.14|2715.41|2715.41|2715.41|2715.41|2714.14|2714.14|0
1607080150000|2020-12-04 11:09:10|2715.39|2715.39|2715.22|2715.22|2715.39|2715.39|2715.16|2715.16|0
1607080160000|2020-12-04 11:09:20|2714.99|2714.99|2715.16|2715.16|2715.16|2715.16|2714.99|2714.99|0
1607080170000|2020-12-04 11:09:30|2715.27|2715.27|2715.49|2715.49|2715.72|2715.72|2715.27|2715.27|0
1607080180000|2020-12-04 11:09:40|2715.38|2715.38|2715.12|2715.12|2715.39|2715.39|2714.89|2714.89|0
1607080200000|2020-12-04 11:10:00|2715.09|2715.09|2715.11|2715.11|2715.11|2715.11|2715.09|2715.09|0
1607080210000|2020-12-04 11:10:10|2715.1|2715.1|2715.13|2715.13|2715.14|2715.14|2715.09|2715.09|0
1607080220000|2020-12-04 11:10:20|2715.42|2715.42|2715.55|2715.55|2715.55|2715.55|2715.42|2715.42|0
1607080230000|2020-12-04 11:10:30|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|0
1607080260000|2020-12-04 11:11:00|2715.89|2715.89|2716.46|2716.46|2716.54|2716.54|2715.89|2715.89|0
1607080270000|2020-12-04 11:11:10|2716.42|2716.42|2716.62|2716.62|2716.62|2716.62|2716.42|2716.42|0
1607080280000|2020-12-04 11:11:20|2716.78|2716.78|2716.58|2716.58|2716.78|2716.78|2716.58|2716.58|0
1607080290000|2020-12-04 11:11:30|2716.63|2716.63|2716.4|2716.4|2716.63|2716.63|2716.4|2716.4|0
1607080300000|2020-12-04 11:11:40|2716.37|2716.37|2716.19|2716.19|2716.44|2716.44|2715.94|2715.94|0
1607080310000|2020-12-04 11:11:50|2716.42|2716.42|2716.75|2716.75|2716.75|2716.75|2716.42|2716.42|0
1607080320000|2020-12-04 11:12:00|2716.82|2716.82|2716.64|2716.64|2717.07|2717.07|2716.57|2716.57|0
1607080330000|2020-12-04 11:12:10|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|2716.6|0
1607080340000|2020-12-04 11:12:20|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|0
1607080350000|2020-12-04 11:12:30|2716.73|2716.73|2716.7|2716.7|2716.73|2716.73|2716.7|2716.7|0
1607080360000|2020-12-04 11:12:40|2716.59|2716.59|2716.42|2716.42|2716.59|2716.59|2716.42|2716.42|0
1607080370000|2020-12-04 11:12:50|2716.43|2716.43|2715.94|2715.94|2716.43|2716.43|2715.94|2715.94|0
1607080380000|2020-12-04 11:13:00|2715.88|2715.88|2716.16|2716.16|2716.16|2716.16|2715.88|2715.88|0
1607080390000|2020-12-04 11:13:10|2716.2|2716.2|2716.24|2716.24|2716.24|2716.24|2716.2|2716.2|0
1607080400000|2020-12-04 11:13:20|2716.01|2716.01|2716|2716|2716.01|2716.01|2716|2716|0
1607080410000|2020-12-04 11:13:30|2716.13|2716.13|2716.69|2716.69|2716.69|2716.69|2716.13|2716.13|0
1607080430000|2020-12-04 11:13:50|2716.65|2716.65|2716.41|2716.41|2716.65|2716.65|2716.41|2716.41|0
1607080440000|2020-12-04 11:14:00|2716.08|2716.08|2714.8|2714.8|2716.08|2716.08|2714.8|2714.8|0
1607080450000|2020-12-04 11:14:10|2714.84|2714.84|2714.83|2714.83|2714.89|2714.89|2714.83|2714.83|0
1607080460000|2020-12-04 11:14:20|2714.89|2714.89|2714.72|2714.72|2714.89|2714.89|2714.72|2714.72|0
1607080470000|2020-12-04 11:14:30|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|0
1607080480000|2020-12-04 11:14:40|2714.66|2714.66|2714.72|2714.72|2714.76|2714.76|2714.66|2714.66|0
1607080500000|2020-12-04 11:15:00|2714.63|2714.63|2714.56|2714.56|2714.63|2714.63|2714.52|2714.52|0
1607080510000|2020-12-04 11:15:10|2714.68|2714.68|2714.72|2714.72|2714.73|2714.73|2714.68|2714.68|0
1607080520000|2020-12-04 11:15:20|2714.73|2714.73|2714.62|2714.62|2714.73|2714.73|2714.56|2714.56|0
1607080530000|2020-12-04 11:15:30|2714.45|2714.45|2714.51|2714.51|2714.67|2714.67|2714.45|2714.45|0
1607080540000|2020-12-04 11:15:40|2714.67|2714.67|2714.84|2714.84|2714.84|2714.84|2714.67|2714.67|0
1607080560000|2020-12-04 11:16:00|2714.78|2714.78|2714.99|2714.99|2714.99|2714.99|2714.71|2714.71|0
1607080580000|2020-12-04 11:16:20|2715.03|2715.03|2715.03|2715.03|2715.03|2715.03|2715.03|2715.03|0
1607080590000|2020-12-04 11:16:30|2714.97|2714.97|2715.17|2715.17|2715.17|2715.17|2714.97|2714.97|0
1607080600000|2020-12-04 11:16:40|2715.13|2715.13|2715.13|2715.13|2715.13|2715.13|2715.13|2715.13|0
1607080610000|2020-12-04 11:16:50|2715.08|2715.08|2714.98|2714.98|2715.08|2715.08|2714.94|2714.94|0
1607080620000|2020-12-04 11:17:00|2714.48|2714.48|2714.31|2714.31|2714.48|2714.48|2714.03|2714.03|0
1607080630000|2020-12-04 11:17:10|2713.86|2713.86|2713.67|2713.67|2713.86|2713.86|2713.5|2713.5|0
1607080640000|2020-12-04 11:17:20|2713.29|2713.29|2713.32|2713.32|2713.37|2713.37|2713.29|2713.29|0
1607080650000|2020-12-04 11:17:30|2713.28|2713.28|2713.39|2713.39|2713.39|2713.39|2713.28|2713.28|0
1607080660000|2020-12-04 11:17:40|2712.89|2712.89|2712.71|2712.71|2712.89|2712.89|2712.71|2712.71|0
1607080670000|2020-12-04 11:17:50|2712.59|2712.59|2711.96|2711.96|2712.6|2712.6|2711.96|2711.96|0
1607080680000|2020-12-04 11:18:00|2711.88|2711.88|2711.59|2711.59|2711.88|2711.88|2711.59|2711.59|0
1607080700000|2020-12-04 11:18:20|2710.26|2710.26|2710.39|2710.39|2710.39|2710.39|2710.23|2710.23|0
1607080710000|2020-12-04 11:18:30|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|2710.06|0
1607080720000|2020-12-04 11:18:40|2709.54|2709.54|2709.96|2709.96|2710.23|2710.23|2709.54|2709.54|0
1607080730000|2020-12-04 11:18:50|2709.9|2709.9|2709.9|2709.9|2709.9|2709.9|2709.9|2709.9|0
1607080740000|2020-12-04 11:19:00|2709.84|2709.84|2709.79|2709.79|2709.84|2709.84|2709.79|2709.79|0
1607080750000|2020-12-04 11:19:10|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|0
1607080760000|2020-12-04 11:19:20|2710.11|2710.11|2709.97|2709.97|2710.11|2710.11|2709.94|2709.94|0
1607080770000|2020-12-04 11:19:30|2710.05|2710.05|2710.07|2710.07|2710.07|2710.07|2710.05|2710.05|0
1607080790000|2020-12-04 11:19:50|2709.96|2709.96|2709.81|2709.81|2709.96|2709.96|2709.81|2709.81|0
1607080800000|2020-12-04 11:20:00|2709.8|2709.8|2709.59|2709.59|2709.92|2709.92|2709.59|2709.59|0
1607080810000|2020-12-04 11:20:10|2709.63|2709.63|2709.78|2709.78|2709.78|2709.78|2709.59|2709.59|0
1607080820000|2020-12-04 11:20:20|2709.72|2709.72|2709.55|2709.55|2709.72|2709.72|2709.55|2709.55|0
1607080830000|2020-12-04 11:20:30|2709.53|2709.53|2709.46|2709.46|2709.53|2709.53|2709.46|2709.46|0
1607080840000|2020-12-04 11:20:40|2709.57|2709.57|2709.49|2709.49|2709.57|2709.57|2709.49|2709.49|0
1607080850000|2020-12-04 11:20:50|2709.43|2709.43|2709.29|2709.29|2709.43|2709.43|2709.23|2709.23|0
1607080860000|2020-12-04 11:21:00|2709.96|2709.96|2710.52|2710.52|2710.52|2710.52|2709.96|2709.96|0
1607080870000|2020-12-04 11:21:10|2710.48|2710.48|2710.14|2710.14|2710.48|2710.48|2710.14|2710.14|0
1607080880000|2020-12-04 11:21:20|2710.18|2710.18|2710.21|2710.21|2710.21|2710.21|2710.14|2710.14|0
1607080890000|2020-12-04 11:21:30|2710.1|2710.1|2709.64|2709.64|2710.27|2710.27|2709.64|2709.64|0
1607080900000|2020-12-04 11:21:40|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|2709.75|0
1607080910000|2020-12-04 11:21:50|2709.64|2709.64|2709.17|2709.17|2709.64|2709.64|2709.17|2709.17|0
1607080920000|2020-12-04 11:22:00|2709.13|2709.13|2709.23|2709.23|2709.23|2709.23|2708.85|2708.85|0
1607080930000|2020-12-04 11:22:10|2709.28|2709.28|2709.3|2709.3|2709.32|2709.32|2709.28|2709.28|0
1607080940000|2020-12-04 11:22:20|2709.46|2709.46|2708.97|2708.97|2709.46|2709.46|2708.97|2708.97|0
1607080950000|2020-12-04 11:22:30|2708.99|2708.99|2708.99|2708.99|2708.99|2708.99|2708.99|2708.99|0
1607080960000|2020-12-04 11:22:40|2709.49|2709.49|2709.37|2709.37|2709.49|2709.49|2709.37|2709.37|0
1607080970000|2020-12-04 11:22:50|2709.31|2709.31|2709.36|2709.36|2709.36|2709.36|2709.31|2709.31|0
1607080980000|2020-12-04 11:23:00|2709.44|2709.44|2709.36|2709.36|2709.53|2709.53|2709.36|2709.36|0
1607080990000|2020-12-04 11:23:10|2709.69|2709.69|2709.86|2709.86|2709.91|2709.91|2709.69|2709.69|0
1607081000000|2020-12-04 11:23:20|2709.97|2709.97|2709.93|2709.93|2709.97|2709.97|2709.93|2709.93|0
1607081010000|2020-12-04 11:23:30|2709.88|2709.88|2709.65|2709.65|2709.88|2709.88|2709.65|2709.65|0
1607081020000|2020-12-04 11:23:40|2709.61|2709.61|2708.55|2708.55|2709.61|2709.61|2708.55|2708.55|0
1607081030000|2020-12-04 11:23:50|2708.38|2708.38|2707.99|2707.99|2708.38|2708.38|2707.99|2707.99|0
1607081040000|2020-12-04 11:24:00|2708.11|2708.11|2707.51|2707.51|2708.11|2708.11|2707.51|2707.51|0
1607081050000|2020-12-04 11:24:10|2707.73|2707.73|2707.9|2707.9|2707.9|2707.9|2707.73|2707.73|0
1607081060000|2020-12-04 11:24:20|2707.89|2707.89|2707.77|2707.77|2707.89|2707.89|2707.71|2707.71|0
1607081070000|2020-12-04 11:24:30|2708.1|2708.1|2708.21|2708.21|2708.21|2708.21|2708.1|2708.1|0
1607081080000|2020-12-04 11:24:40|2708.22|2708.22|2708.22|2708.22|2708.25|2708.25|2708.22|2708.22|0
1607081100000|2020-12-04 11:25:00|2708.17|2708.17|2708.76|2708.76|2708.76|2708.76|2708.08|2708.08|0
1607081110000|2020-12-04 11:25:10|2708.92|2708.92|2708.71|2708.71|2708.92|2708.92|2708.71|2708.71|0
1607081120000|2020-12-04 11:25:20|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|2708.66|0
1607081130000|2020-12-04 11:25:30|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|0
1607081140000|2020-12-04 11:25:40|2708.92|2708.92|2709.35|2709.35|2709.35|2709.35|2708.92|2708.92|0
1607081150000|2020-12-04 11:25:50|2709.85|2709.85|2710.96|2710.96|2710.96|2710.96|2709.85|2709.85|0
1607081160000|2020-12-04 11:26:00|2711.02|2711.02|2710.96|2710.96|2711.24|2711.24|2710.9|2710.9|0
1607081170000|2020-12-04 11:26:10|2710.99|2710.99|2711.15|2711.15|2711.15|2711.15|2710.82|2710.82|0
1607081180000|2020-12-04 11:26:20|2711.23|2711.23|2710.56|2710.56|2711.23|2711.23|2710.56|2710.56|0
1607081190000|2020-12-04 11:26:30|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|2710.39|0
1607081200000|2020-12-04 11:26:40|2710.8|2710.8|2710.92|2710.92|2710.92|2710.92|2710.8|2710.8|0
1607081210000|2020-12-04 11:26:50|2710.93|2710.93|2710.94|2710.94|2710.94|2710.94|2710.77|2710.77|0
1607081220000|2020-12-04 11:27:00|2710.99|2710.99|2711.01|2711.01|2711.01|2711.01|2710.99|2710.99|0
1607081230000|2020-12-04 11:27:10|2711.04|2711.04|2711.21|2711.21|2711.21|2711.21|2710.92|2710.92|0
1607081240000|2020-12-04 11:27:20|2711.54|2711.54|2711.22|2711.22|2711.54|2711.54|2711.22|2711.22|0
1607081260000|2020-12-04 11:27:40|2711.38|2711.38|2711.37|2711.37|2711.38|2711.38|2711.37|2711.37|0
1607081270000|2020-12-04 11:27:50|2711.38|2711.38|2711.61|2711.61|2711.61|2711.61|2711.38|2711.38|0
1607081280000|2020-12-04 11:28:00|2711.44|2711.44|2711.12|2711.12|2711.44|2711.44|2711.12|2711.12|0
1607081290000|2020-12-04 11:28:10|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|0
1607081300000|2020-12-04 11:28:20|2711.29|2711.29|2711.74|2711.74|2711.74|2711.74|2711.12|2711.12|0
1607081310000|2020-12-04 11:28:30|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|0
1607081320000|2020-12-04 11:28:40|2711.75|2711.75|2711.84|2711.84|2711.84|2711.84|2711.75|2711.75|0
1607081330000|2020-12-04 11:28:50|2711.88|2711.88|2711.99|2711.99|2711.99|2711.99|2711.88|2711.88|0
1607081340000|2020-12-04 11:29:00|2712.17|2712.17|2712.22|2712.22|2712.22|2712.22|2712.17|2712.17|0
1607081350000|2020-12-04 11:29:10|2712.26|2712.26|2712.22|2712.22|2712.26|2712.26|2712.22|2712.22|0
1607081360000|2020-12-04 11:29:20|2712.18|2712.18|2711.72|2711.72|2712.18|2712.18|2711.72|2711.72|0
1607081370000|2020-12-04 11:29:30|2711.46|2711.46|2710.12|2710.12|2711.46|2711.46|2710.12|2710.12|0
1607081380000|2020-12-04 11:29:40|2710.18|2710.18|2709.84|2709.84|2710.18|2710.18|2709.84|2709.84|0
1607081390000|2020-12-04 11:29:50|2709.79|2709.79|2710.07|2710.07|2710.07|2710.07|2709.79|2709.79|0
1607081400000|2020-12-04 11:30:00|2710.13|2710.13|2710.47|2710.47|2710.58|2710.58|2710.09|2710.09|0
1607081410000|2020-12-04 11:30:10|2710.42|2710.42|2710.47|2710.47|2710.47|2710.47|2710.42|2710.42|0
1607081420000|2020-12-04 11:30:20|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|0
1607081430000|2020-12-04 11:30:30|2710.63|2710.63|2710.8|2710.8|2710.8|2710.8|2710.63|2710.63|0
1607081450000|2020-12-04 11:30:50|2710.75|2710.75|2710.11|2710.11|2710.75|2710.75|2710.11|2710.11|0
1607081460000|2020-12-04 11:31:00|2710.17|2710.17|2711.03|2711.03|2711.03|2711.03|2709.95|2709.95|0
1607081470000|2020-12-04 11:31:10|2711.07|2711.07|2711.55|2711.55|2711.55|2711.55|2711.07|2711.07|0
1607081480000|2020-12-04 11:31:20|2711.44|2711.44|2711.44|2711.44|2711.44|2711.44|2711.44|2711.44|0
1607081490000|2020-12-04 11:31:30|2711.6|2711.6|2712|2712|2712|2712|2711.6|2711.6|0
1607081500000|2020-12-04 11:31:40|2711.89|2711.89|2711.55|2711.55|2711.89|2711.89|2711.55|2711.55|0
1607081510000|2020-12-04 11:31:50|2711.49|2711.49|2711.55|2711.55|2711.55|2711.55|2711.49|2711.49|0
1607081520000|2020-12-04 11:32:00|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|0
1607081530000|2020-12-04 11:32:10|2711.62|2711.62|2711.73|2711.73|2711.73|2711.73|2711.62|2711.62|0
1607081540000|2020-12-04 11:32:20|2711.62|2711.62|2711.73|2711.73|2711.73|2711.73|2711.62|2711.62|0
1607081560000|2020-12-04 11:32:40|2711.56|2711.56|2710.94|2710.94|2711.56|2711.56|2710.94|2710.94|0
1607081570000|2020-12-04 11:32:50|2710.61|2710.61|2710.45|2710.45|2710.61|2710.61|2710.45|2710.45|0
1607081580000|2020-12-04 11:33:00|2710.41|2710.41|2711.27|2711.27|2711.28|2711.28|2710.41|2710.41|0
1607081590000|2020-12-04 11:33:10|2711.26|2711.26|2711.37|2711.37|2711.42|2711.42|2711.26|2711.26|0
1607081600000|2020-12-04 11:33:20|2711.31|2711.31|2711.09|2711.09|2711.31|2711.31|2711.09|2711.09|0
1607081610000|2020-12-04 11:33:30|2710.92|2710.92|2710.28|2710.28|2710.92|2710.92|2710.28|2710.28|0
1607081620000|2020-12-04 11:33:40|2710.33|2710.33|2710.71|2710.71|2710.71|2710.71|2710.33|2710.33|0
1607081640000|2020-12-04 11:34:00|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|0
1607081650000|2020-12-04 11:34:10|2711|2711|2711.01|2711.01|2711.01|2711.01|2711|2711|0
1607081660000|2020-12-04 11:34:20|2711.07|2711.07|2711|2711|2711.07|2711.07|2711|2711|0
1607081680000|2020-12-04 11:34:40|2711.05|2711.05|2712.54|2712.54|2712.71|2712.71|2711.05|2711.05|0
1607081700000|2020-12-04 11:35:00|2712.71|2712.71|2712.37|2712.37|2712.71|2712.71|2712.37|2712.37|0
1607081710000|2020-12-04 11:35:10|2712.48|2712.48|2713.92|2713.92|2713.95|2713.95|2712.48|2712.48|0
1607081720000|2020-12-04 11:35:20|2713.95|2713.95|2714.82|2714.82|2714.9|2714.9|2713.95|2713.95|0
1607081730000|2020-12-04 11:35:30|2714.66|2714.66|2713.94|2713.94|2714.7|2714.7|2713.94|2713.94|0
1607081740000|2020-12-04 11:35:40|2714.27|2714.27|2714.77|2714.77|2714.77|2714.77|2714.27|2714.27|0
1607081760000|2020-12-04 11:36:00|2715.11|2715.11|2714.66|2714.66|2715.11|2715.11|2714.66|2714.66|0
1607081770000|2020-12-04 11:36:10|2714.16|2714.16|2714.15|2714.15|2714.16|2714.16|2713.66|2713.66|0
1607081780000|2020-12-04 11:36:20|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|2714.64|0
1607081800000|2020-12-04 11:36:40|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|0
1607081810000|2020-12-04 11:36:50|2714.54|2714.54|2714.69|2714.69|2714.7|2714.7|2714.54|2714.54|0
1607081830000|2020-12-04 11:37:10|2714.75|2714.75|2715.8|2715.8|2715.8|2715.8|2714.63|2714.63|0
1607081840000|2020-12-04 11:37:20|2715.85|2715.85|2715.39|2715.39|2715.85|2715.85|2715.39|2715.39|0
1607081850000|2020-12-04 11:37:30|2715.28|2715.28|2714.69|2714.69|2715.28|2715.28|2714.69|2714.69|0
1607081860000|2020-12-04 11:37:40|2714.64|2714.64|2714.53|2714.53|2714.64|2714.64|2714.53|2714.53|0
1607081870000|2020-12-04 11:37:50|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|0
1607081880000|2020-12-04 11:38:00|2714.53|2714.53|2713.76|2713.76|2714.64|2714.64|2713.76|2713.76|0
1607081890000|2020-12-04 11:38:10|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|0
1607081910000|2020-12-04 11:38:30|2713.93|2713.93|2714.1|2714.1|2714.1|2714.1|2713.93|2713.93|0
1607081930000|2020-12-04 11:38:50|2714.21|2714.21|2714.17|2714.17|2714.21|2714.21|2714.15|2714.15|0
1607081940000|2020-12-04 11:39:00|2714|2714|2714.84|2714.84|2715.21|2715.21|2713.88|2713.88|0
1607081950000|2020-12-04 11:39:10|2714.67|2714.67|2714.39|2714.39|2714.67|2714.67|2714.39|2714.39|0
1607081960000|2020-12-04 11:39:20|2714.22|2714.22|2714.34|2714.34|2714.34|2714.34|2714.22|2714.22|0
1607081970000|2020-12-04 11:39:30|2714.39|2714.39|2714.62|2714.62|2714.62|2714.62|2714.28|2714.28|0
1607081980000|2020-12-04 11:39:40|2714.79|2714.79|2714.74|2714.74|2714.79|2714.79|2714.74|2714.74|0
1607082000000|2020-12-04 11:40:00|2714.73|2714.73|2714.5|2714.5|2714.73|2714.73|2714.28|2714.28|0
1607082010000|2020-12-04 11:40:10|2714.49|2714.49|2714.45|2714.45|2714.49|2714.49|2714.41|2714.41|0
1607082020000|2020-12-04 11:40:20|2714.34|2714.34|2713.8|2713.8|2714.34|2714.34|2713.8|2713.8|0
1607082030000|2020-12-04 11:40:30|2713.47|2713.47|2713.59|2713.59|2713.59|2713.59|2713.36|2713.36|0
1607082040000|2020-12-04 11:40:40|2713.25|2713.25|2713.24|2713.24|2713.31|2713.31|2713.24|2713.24|0
1607082050000|2020-12-04 11:40:50|2712.91|2712.91|2713.02|2713.02|2713.08|2713.08|2712.91|2712.91|0
1607082060000|2020-12-04 11:41:00|2712.85|2712.85|2713.25|2713.25|2713.25|2713.25|2712.85|2712.85|0
1607082080000|2020-12-04 11:41:20|2713.73|2713.73|2713.98|2713.98|2713.98|2713.98|2713.73|2713.73|0
1607082090000|2020-12-04 11:41:30|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|0
1607082100000|2020-12-04 11:41:40|2714.01|2714.01|2714|2714|2714.07|2714.07|2714|2714|0
1607082120000|2020-12-04 11:42:00|2714.11|2714.11|2714.48|2714.48|2714.48|2714.48|2714.11|2714.11|0
1607082130000|2020-12-04 11:42:10|2714.39|2714.39|2714.39|2714.39|2714.39|2714.39|2714.39|2714.39|0
1607082160000|2020-12-04 11:42:40|2714.51|2714.51|2714.51|2714.51|2714.51|2714.51|2714.51|2714.51|0
1607082170000|2020-12-04 11:42:50|2714.63|2714.63|2714.8|2714.8|2714.84|2714.84|2714.63|2714.63|0
1607082180000|2020-12-04 11:43:00|2715.3|2715.3|2714.87|2714.87|2715.3|2715.3|2714.87|2714.87|0
1607082190000|2020-12-04 11:43:10|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|2714.83|0
1607082200000|2020-12-04 11:43:20|2714.89|2714.89|2714.93|2714.93|2714.93|2714.93|2714.89|2714.89|0
1607082210000|2020-12-04 11:43:30|2714.7|2714.7|2714.49|2714.49|2714.7|2714.7|2714.37|2714.37|0
1607082220000|2020-12-04 11:43:40|2714.6|2714.6|2714.49|2714.49|2714.6|2714.6|2714.43|2714.43|0
1607082230000|2020-12-04 11:43:50|2714.46|2714.46|2714.09|2714.09|2714.46|2714.46|2714.09|2714.09|0
1607082240000|2020-12-04 11:44:00|2713.89|2713.89|2714.38|2714.38|2714.38|2714.38|2713.89|2713.89|0
1607082250000|2020-12-04 11:44:10|2714.22|2714.22|2714.16|2714.16|2714.22|2714.22|2714.16|2714.16|0
1607082260000|2020-12-04 11:44:20|2714.12|2714.12|2714.11|2714.11|2714.13|2714.13|2714.11|2714.11|0
1607082270000|2020-12-04 11:44:30|2714.24|2714.24|2714.12|2714.12|2714.24|2714.24|2713.83|2713.83|0
1607082280000|2020-12-04 11:44:40|2714.14|2714.14|2714.14|2714.14|2714.14|2714.14|2714.09|2714.09|0
1607082290000|2020-12-04 11:44:50|2714.2|2714.2|2713.91|2713.91|2714.2|2714.2|2713.91|2713.91|0
1607082300000|2020-12-04 11:45:00|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|2713.79|0
1607082310000|2020-12-04 11:45:10|2713.62|2713.62|2713.51|2713.51|2713.62|2713.62|2713.51|2713.51|0
1607082320000|2020-12-04 11:45:20|2713.45|2713.45|2713.13|2713.13|2713.46|2713.46|2713.07|2713.07|0
1607082330000|2020-12-04 11:45:30|2712.75|2712.75|2712.51|2712.51|2712.75|2712.75|2712.51|2712.51|0
1607082340000|2020-12-04 11:45:40|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|2712.44|0
1607082350000|2020-12-04 11:45:50|2712.27|2712.27|2712.1|2712.1|2712.27|2712.27|2712.1|2712.1|0
1607082360000|2020-12-04 11:46:00|2712.05|2712.05|2712.26|2712.26|2712.26|2712.26|2712.05|2712.05|0
1607082370000|2020-12-04 11:46:10|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|2712.15|0
1607082380000|2020-12-04 11:46:20|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|2712.16|0
1607082390000|2020-12-04 11:46:30|2712.65|2712.65|2712.65|2712.65|2712.65|2712.65|2712.65|2712.65|0
1607082410000|2020-12-04 11:46:50|2712.62|2712.62|2712.51|2712.51|2712.62|2712.62|2712.51|2712.51|0
1607082420000|2020-12-04 11:47:00|2712.55|2712.55|2712.55|2712.55|2712.55|2712.55|2712.55|2712.55|0
1607082430000|2020-12-04 11:47:10|2712.53|2712.53|2711.83|2711.83|2712.53|2712.53|2711.83|2711.83|0
1607082440000|2020-12-04 11:47:20|2711.66|2711.66|2712.15|2712.15|2712.15|2712.15|2711.36|2711.36|0
1607082450000|2020-12-04 11:47:30|2712.19|2712.19|2712.19|2712.19|2712.19|2712.19|2712.19|2712.19|0
1607082460000|2020-12-04 11:47:40|2712.24|2712.24|2712.66|2712.66|2712.66|2712.66|2712.24|2712.24|0
1607082470000|2020-12-04 11:47:50|2712.78|2712.78|2713.54|2713.54|2713.54|2713.54|2712.78|2712.78|0
1607082480000|2020-12-04 11:48:00|2713.57|2713.57|2713.63|2713.63|2713.63|2713.63|2713.57|2713.57|0
1607082490000|2020-12-04 11:48:10|2713.62|2713.62|2713.62|2713.62|2713.62|2713.62|2713.62|2713.62|0
1607082510000|2020-12-04 11:48:30|2713.45|2713.45|2713.45|2713.45|2713.45|2713.45|2713.45|2713.45|0
1607082530000|2020-12-04 11:48:50|2713.49|2713.49|2713.51|2713.51|2713.51|2713.51|2713.49|2713.49|0
1607082560000|2020-12-04 11:49:20|2713.46|2713.46|2713.42|2713.42|2713.46|2713.46|2713.42|2713.42|0
1607082570000|2020-12-04 11:49:30|2713.34|2713.34|2713.03|2713.03|2713.34|2713.34|2713.03|2713.03|0
1607082580000|2020-12-04 11:49:40|2713.02|2713.02|2712.91|2712.91|2713.02|2713.02|2712.86|2712.86|0
1607082590000|2020-12-04 11:49:50|2713.07|2713.07|2713.22|2713.22|2713.22|2713.22|2713.07|2713.07|0
1607082600000|2020-12-04 11:50:00|2713.26|2713.26|2713.28|2713.28|2713.28|2713.28|2713.26|2713.26|0
1607082610000|2020-12-04 11:50:10|2713.61|2713.61|2713.79|2713.79|2713.95|2713.95|2713.61|2713.61|0
1607082630000|2020-12-04 11:50:30|2713.74|2713.74|2713.89|2713.89|2713.91|2713.91|2713.74|2713.74|0
1607082640000|2020-12-04 11:50:40|2713.94|2713.94|2713.78|2713.78|2713.95|2713.95|2713.78|2713.78|0
1607082650000|2020-12-04 11:50:50|2713.83|2713.83|2713.06|2713.06|2713.83|2713.83|2713.06|2713.06|0
1607082660000|2020-12-04 11:51:00|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|0
1607082670000|2020-12-04 11:51:10|2712.85|2712.85|2712.77|2712.77|2712.85|2712.85|2712.77|2712.77|0
1607082680000|2020-12-04 11:51:20|2712.73|2712.73|2712.73|2712.73|2712.73|2712.73|2712.73|2712.73|0
1607082690000|2020-12-04 11:51:30|2712.61|2712.61|2712.89|2712.89|2712.89|2712.89|2712.61|2712.61|0
1607082700000|2020-12-04 11:51:40|2712.94|2712.94|2713.17|2713.17|2713.17|2713.17|2712.94|2712.94|0
1607082710000|2020-12-04 11:51:50|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|2713.11|0
1607082720000|2020-12-04 11:52:00|2713|2713|2713|2713|2713.01|2713.01|2713|2713|0
1607082730000|2020-12-04 11:52:10|2712.99|2712.99|2713.04|2713.04|2713.04|2713.04|2712.99|2712.99|0
1607082750000|2020-12-04 11:52:30|2713.16|2713.16|2713.28|2713.28|2713.28|2713.28|2713.16|2713.16|0
1607082760000|2020-12-04 11:52:40|2713.25|2713.25|2713.23|2713.23|2713.25|2713.25|2713.23|2713.23|0
1607082770000|2020-12-04 11:52:50|2713.24|2713.24|2712.87|2712.87|2713.24|2713.24|2712.87|2712.87|0
1607082780000|2020-12-04 11:53:00|2712.83|2712.83|2712.38|2712.38|2712.83|2712.83|2712.38|2712.38|0
1607082790000|2020-12-04 11:53:10|2712.37|2712.37|2712.74|2712.74|2712.75|2712.75|2712.37|2712.37|0
1607082800000|2020-12-04 11:53:20|2712.57|2712.57|2712.58|2712.58|2712.58|2712.58|2712.57|2712.57|0
1607082820000|2020-12-04 11:53:40|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|0
1607082830000|2020-12-04 11:53:50|2712.63|2712.63|2713.23|2713.23|2713.32|2713.32|2712.63|2712.63|0
1607082840000|2020-12-04 11:54:00|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|2713.29|0
1607082850000|2020-12-04 11:54:10|2713.23|2713.23|2712.91|2712.91|2713.23|2713.23|2712.9|2712.9|0
1607082860000|2020-12-04 11:54:20|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|0
1607082870000|2020-12-04 11:54:30|2713.18|2713.18|2713.18|2713.18|2713.18|2713.18|2713.18|2713.18|0
1607082880000|2020-12-04 11:54:40|2713.52|2713.52|2713.64|2713.64|2713.64|2713.64|2713.52|2713.52|0
1607082890000|2020-12-04 11:54:50|2713.87|2713.87|2713.95|2713.95|2713.95|2713.95|2713.87|2713.87|0
1607082900000|2020-12-04 11:55:00|2714|2714|2714.06|2714.06|2714.06|2714.06|2714|2714|0
1607082910000|2020-12-04 11:55:10|2714.89|2714.89|2715.02|2715.02|2715.02|2715.02|2714.89|2714.89|0
1607082920000|2020-12-04 11:55:20|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|0
1607082930000|2020-12-04 11:55:30|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|0
1607082940000|2020-12-04 11:55:40|2715.5|2715.5|2715.28|2715.28|2715.56|2715.56|2715.28|2715.28|0
1607082950000|2020-12-04 11:55:50|2714.94|2714.94|2714.86|2714.86|2715.17|2715.17|2714.86|2714.86|0
1607082960000|2020-12-04 11:56:00|2714.87|2714.87|2714.95|2714.95|2715.09|2715.09|2714.87|2714.87|0
1607082970000|2020-12-04 11:56:10|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|0
1607082980000|2020-12-04 11:56:20|2715.61|2715.61|2715.89|2715.89|2715.89|2715.89|2715.61|2715.61|0
1607082990000|2020-12-04 11:56:30|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|2715.86|0
1607083000000|2020-12-04 11:56:40|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|0
1607083010000|2020-12-04 11:56:50|2715.89|2715.89|2715.72|2715.72|2715.89|2715.89|2715.72|2715.72|0
1607083020000|2020-12-04 11:57:00|2715.76|2715.76|2715.76|2715.76|2715.76|2715.76|2715.76|2715.76|0
1607083040000|2020-12-04 11:57:20|2715.8|2715.8|2715.8|2715.8|2715.8|2715.8|2715.8|2715.8|0
1607083050000|2020-12-04 11:57:30|2715.86|2715.86|2715.69|2715.69|2715.86|2715.86|2715.69|2715.69|0
1607083060000|2020-12-04 11:57:40|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|0
1607083070000|2020-12-04 11:57:50|2715.64|2715.64|2715.56|2715.56|2715.64|2715.64|2715.5|2715.5|0
1607083080000|2020-12-04 11:58:00|2715.44|2715.44|2716.15|2716.15|2716.15|2716.15|2715.44|2715.44|0
1607083090000|2020-12-04 11:58:10|2715.65|2715.65|2715.69|2715.69|2715.69|2715.69|2715.65|2715.65|0
1607083100000|2020-12-04 11:58:20|2715.68|2715.68|2715.74|2715.74|2715.74|2715.74|2715.68|2715.68|0
1607083110000|2020-12-04 11:58:30|2715.85|2715.85|2715.63|2715.63|2715.85|2715.85|2715.63|2715.63|0
1607083120000|2020-12-04 11:58:40|2715.52|2715.52|2714.73|2714.73|2715.52|2715.52|2714.68|2714.68|0
1607083130000|2020-12-04 11:58:50|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|0
1607083140000|2020-12-04 11:59:00|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|0
1607083150000|2020-12-04 11:59:10|2714.79|2714.79|2715.13|2715.13|2715.13|2715.13|2714.79|2714.79|0
1607083180000|2020-12-04 11:59:40|2715.02|2715.02|2715.46|2715.46|2715.46|2715.46|2714.85|2714.85|0
1607083190000|2020-12-04 11:59:50|2715.09|2715.09|2714.98|2714.98|2715.09|2715.09|2714.96|2714.96|0
1607083200000|2020-12-04 12:00:00|2714.81|2714.81|2714.76|2714.76|2714.85|2714.85|2714.76|2714.76|0
1607083210000|2020-12-04 12:00:10|2714.27|2714.27|2714.27|2714.27|2714.27|2714.27|2714.27|2714.27|0
1607083220000|2020-12-04 12:00:20|2714.38|2714.38|2714.27|2714.27|2714.38|2714.38|2714.27|2714.27|0
1607083230000|2020-12-04 12:00:30|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|2714.1|0
1607083240000|2020-12-04 12:00:40|2714.22|2714.22|2714.87|2714.87|2714.92|2714.92|2714.22|2714.22|0
1607083250000|2020-12-04 12:00:50|2714.7|2714.7|2714.68|2714.68|2714.71|2714.71|2714.68|2714.68|0
1607083260000|2020-12-04 12:01:00|2714.74|2714.74|2714.74|2714.74|2714.74|2714.74|2714.74|2714.74|0
1607083270000|2020-12-04 12:01:10|2714.91|2714.91|2715.4|2715.4|2715.4|2715.4|2714.91|2714.91|0
1607083280000|2020-12-04 12:01:20|2715.45|2715.45|2715.49|2715.49|2715.49|2715.49|2715.45|2715.45|0
1607083290000|2020-12-04 12:01:30|2715.32|2715.32|2715.42|2715.42|2715.42|2715.42|2715.19|2715.19|0
1607083300000|2020-12-04 12:01:40|2714.75|2714.75|2714.53|2714.53|2714.75|2714.75|2714.53|2714.53|0
1607083320000|2020-12-04 12:02:00|2714.41|2714.41|2714.31|2714.31|2714.41|2714.41|2714.26|2714.26|0
1607083340000|2020-12-04 12:02:20|2714.48|2714.48|2714.25|2714.25|2714.48|2714.48|2714.14|2714.14|0
1607083350000|2020-12-04 12:02:30|2714.23|2714.23|2714.23|2714.23|2714.23|2714.23|2714.23|2714.23|0
1607083360000|2020-12-04 12:02:40|2714.28|2714.28|2714.17|2714.17|2714.28|2714.28|2714.17|2714.17|0
1607083370000|2020-12-04 12:02:50|2714.21|2714.21|2714.23|2714.23|2714.25|2714.25|2714.21|2714.21|0
1607083380000|2020-12-04 12:03:00|2714.28|2714.28|2714.45|2714.45|2714.45|2714.45|2714.28|2714.28|0
1607083390000|2020-12-04 12:03:10|2714.41|2714.41|2713.92|2713.92|2714.41|2714.41|2713.92|2713.92|0
1607083400000|2020-12-04 12:03:20|2713.77|2713.77|2713.48|2713.48|2713.77|2713.77|2713.48|2713.48|0
1607083410000|2020-12-04 12:03:30|2713.37|2713.37|2713.37|2713.37|2713.37|2713.37|2713.37|2713.37|0
1607083430000|2020-12-04 12:03:50|2713.48|2713.48|2713.41|2713.41|2713.48|2713.48|2713.31|2713.31|0
1607083440000|2020-12-04 12:04:00|2713.63|2713.63|2713.86|2713.86|2713.86|2713.86|2713.58|2713.58|0
1607083450000|2020-12-04 12:04:10|2713.81|2713.81|2713.83|2713.83|2713.83|2713.83|2713.81|2713.81|0
1607083470000|2020-12-04 12:04:30|2713.93|2713.93|2713.98|2713.98|2713.98|2713.98|2713.82|2713.82|0
1607083480000|2020-12-04 12:04:40|2713.93|2713.93|2713.92|2713.92|2713.93|2713.93|2713.92|2713.92|0
1607083500000|2020-12-04 12:05:00|2714.15|2714.15|2714.19|2714.19|2714.19|2714.19|2714.15|2714.15|0
1607083510000|2020-12-04 12:05:10|2714.2|2714.2|2713.87|2713.87|2714.2|2714.2|2713.87|2713.87|0
1607083520000|2020-12-04 12:05:20|2713.86|2713.86|2713.86|2713.86|2714.02|2714.02|2713.86|2713.86|0
1607083530000|2020-12-04 12:05:30|2714.19|2714.19|2714.19|2714.19|2714.19|2714.19|2714.19|2714.19|0
1607083540000|2020-12-04 12:05:40|2714.25|2714.25|2714.36|2714.36|2714.36|2714.36|2714.25|2714.25|0
1607083550000|2020-12-04 12:05:50|2714.32|2714.32|2714.42|2714.42|2714.42|2714.42|2714.32|2714.32|0
1607083560000|2020-12-04 12:06:00|2714.25|2714.25|2714.25|2714.25|2714.25|2714.25|2714.25|2714.25|0
1607083570000|2020-12-04 12:06:10|2714.41|2714.41|2714.25|2714.25|2714.41|2714.41|2714.25|2714.25|0
1607083580000|2020-12-04 12:06:20|2714.42|2714.42|2714.36|2714.36|2714.58|2714.58|2714.36|2714.36|0
1607083590000|2020-12-04 12:06:30|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|2714.4|0
1607083600000|2020-12-04 12:06:40|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|0
1607083620000|2020-12-04 12:07:00|2714.48|2714.48|2714.58|2714.58|2714.58|2714.58|2714.48|2714.48|0
1607083630000|2020-12-04 12:07:10|2714.41|2714.41|2713.54|2713.54|2714.41|2714.41|2713.54|2713.54|0
1607083640000|2020-12-04 12:07:20|2713.62|2713.62|2713.74|2713.74|2713.74|2713.74|2713.62|2713.62|0
1607083660000|2020-12-04 12:07:40|2714.4|2714.4|2714.16|2714.16|2714.4|2714.4|2714.16|2714.16|0
1607083670000|2020-12-04 12:07:50|2714.14|2714.14|2714.13|2714.13|2714.14|2714.14|2714.13|2714.13|0
1607083680000|2020-12-04 12:08:00|2714.36|2714.36|2715.25|2715.25|2715.25|2715.25|2714.36|2714.36|0
1607083690000|2020-12-04 12:08:10|2715.29|2715.29|2715.12|2715.12|2715.29|2715.29|2715.12|2715.12|0
1607083710000|2020-12-04 12:08:30|2715.01|2715.01|2714.83|2714.83|2715.01|2715.01|2714.83|2714.83|0
1607083730000|2020-12-04 12:08:50|2715|2715|2715.23|2715.23|2715.23|2715.23|2715|2715|0
1607083740000|2020-12-04 12:09:00|2715.56|2715.56|2715.24|2715.24|2715.8|2715.8|2715.24|2715.24|0
1607083750000|2020-12-04 12:09:10|2715.23|2715.23|2715.07|2715.07|2715.23|2715.23|2714.9|2714.9|0
1607083760000|2020-12-04 12:09:20|2715.23|2715.23|2715.23|2715.23|2715.29|2715.29|2715.23|2715.23|0
1607083780000|2020-12-04 12:09:40|2715.4|2715.4|2715.4|2715.4|2715.4|2715.4|2715.4|2715.4|0
1607083800000|2020-12-04 12:10:00|2715.23|2715.23|2714.74|2714.74|2715.23|2715.23|2714.74|2714.74|0
1607083820000|2020-12-04 12:10:20|2714.67|2714.67|2714.67|2714.67|2714.72|2714.72|2714.67|2714.67|0
1607083830000|2020-12-04 12:10:30|2714.33|2714.33|2714.16|2714.16|2714.33|2714.33|2714.16|2714.16|0
1607083840000|2020-12-04 12:10:40|2714.05|2714.05|2714.5|2714.5|2714.5|2714.5|2714.05|2714.05|0
1607083850000|2020-12-04 12:10:50|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|2714.55|0
1607083860000|2020-12-04 12:11:00|2714.28|2714.28|2714.57|2714.57|2714.57|2714.57|2714.24|2714.24|0
1607083870000|2020-12-04 12:11:10|2714.56|2714.56|2714.52|2714.52|2714.58|2714.58|2714.52|2714.52|0
1607083880000|2020-12-04 12:11:20|2714.47|2714.47|2714.53|2714.53|2714.53|2714.53|2714.47|2714.47|0
1607083890000|2020-12-04 12:11:30|2714.6|2714.6|2714.28|2714.28|2714.64|2714.64|2714.27|2714.27|0
1607083900000|2020-12-04 12:11:40|2714.22|2714.22|2714.42|2714.42|2714.42|2714.42|2714.22|2714.22|0
1607083910000|2020-12-04 12:11:50|2714.46|2714.46|2714.63|2714.63|2714.74|2714.74|2714.46|2714.46|0
1607083920000|2020-12-04 12:12:00|2714.46|2714.46|2714.35|2714.35|2714.46|2714.46|2714.35|2714.35|0
1607083930000|2020-12-04 12:12:10|2714.18|2714.18|2714.47|2714.47|2714.58|2714.58|2714.18|2714.18|0
1607083940000|2020-12-04 12:12:20|2714.56|2714.56|2714.76|2714.76|2714.81|2714.81|2714.56|2714.56|0
1607083950000|2020-12-04 12:12:30|2714.81|2714.81|2715.35|2715.35|2715.43|2715.43|2714.81|2714.81|0
1607083960000|2020-12-04 12:12:40|2715.41|2715.41|2716.74|2716.74|2716.74|2716.74|2715.41|2715.41|0
1607083970000|2020-12-04 12:12:50|2716.62|2716.62|2716.91|2716.91|2716.91|2716.91|2716.56|2716.56|0
1607083990000|2020-12-04 12:13:10|2717.02|2717.02|2717.03|2717.03|2717.03|2717.03|2717.02|2717.02|0
1607084000000|2020-12-04 12:13:20|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|2716.92|0
1607084010000|2020-12-04 12:13:30|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|2716.97|0
1607084030000|2020-12-04 12:13:50|2717.03|2717.03|2717.05|2717.05|2717.12|2717.12|2717.03|2717.03|0
1607084040000|2020-12-04 12:14:00|2717.38|2717.38|2717.64|2717.64|2717.64|2717.64|2717.38|2717.38|0
1607084050000|2020-12-04 12:14:10|2717.14|2717.14|2716.54|2716.54|2717.14|2717.14|2716.54|2716.54|0
1607084060000|2020-12-04 12:14:20|2716.37|2716.37|2716.43|2716.43|2716.43|2716.43|2716.34|2716.34|0
1607084070000|2020-12-04 12:14:30|2716.27|2716.27|2716.43|2716.43|2716.43|2716.43|2716.27|2716.27|0
1607084090000|2020-12-04 12:14:50|2716.38|2716.38|2715.99|2715.99|2716.38|2716.38|2715.99|2715.99|0
1607084100000|2020-12-04 12:15:00|2715.71|2715.71|2716.04|2716.04|2716.04|2716.04|2715.71|2715.71|0
1607084110000|2020-12-04 12:15:10|2715.98|2715.98|2716.23|2716.23|2716.23|2716.23|2715.94|2715.94|0
1607084120000|2020-12-04 12:15:20|2716.4|2716.4|2716.4|2716.4|2716.4|2716.4|2716.4|2716.4|0
1607084130000|2020-12-04 12:15:30|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|0
1607084140000|2020-12-04 12:15:40|2716.29|2716.29|2716.29|2716.29|2716.29|2716.29|2716.29|2716.29|0
1607084150000|2020-12-04 12:15:50|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1607084160000|2020-12-04 12:16:00|2715.95|2715.95|2715.9|2715.9|2715.95|2715.95|2715.89|2715.89|0
1607084170000|2020-12-04 12:16:10|2715.88|2715.88|2715.24|2715.24|2715.88|2715.88|2715.24|2715.24|0
1607084180000|2020-12-04 12:16:20|2715.19|2715.19|2715.08|2715.08|2715.19|2715.19|2715.08|2715.08|0
1607084190000|2020-12-04 12:16:30|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|2714.92|0
1607084200000|2020-12-04 12:16:40|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|0
1607084210000|2020-12-04 12:16:50|2714.87|2714.87|2714.94|2714.94|2714.94|2714.94|2714.87|2714.87|0
1607084220000|2020-12-04 12:17:00|2714.83|2714.83|2714.55|2714.55|2714.83|2714.83|2714.55|2714.55|0
1607084230000|2020-12-04 12:17:10|2714.37|2714.37|2714.04|2714.04|2714.37|2714.37|2714.04|2714.04|0
1607084240000|2020-12-04 12:17:20|2714.54|2714.54|2715.08|2715.08|2715.08|2715.08|2714.54|2714.54|0
1607084250000|2020-12-04 12:17:30|2715.09|2715.09|2714.98|2714.98|2715.14|2715.14|2714.98|2714.98|0
1607084260000|2020-12-04 12:17:40|2715.14|2715.14|2715.3|2715.3|2715.3|2715.3|2715.14|2715.14|0
1607084270000|2020-12-04 12:17:50|2715.35|2715.35|2715.52|2715.52|2715.52|2715.52|2715.35|2715.35|0
1607084280000|2020-12-04 12:18:00|2715.46|2715.46|2715.46|2715.46|2715.46|2715.46|2715.46|2715.46|0
1607084300000|2020-12-04 12:18:20|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|2715.63|0
1607084320000|2020-12-04 12:18:40|2715.46|2715.46|2715.42|2715.42|2715.46|2715.46|2715.42|2715.42|0
1607084330000|2020-12-04 12:18:50|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|0
1607084340000|2020-12-04 12:19:00|2715.26|2715.26|2715.25|2715.25|2715.31|2715.31|2715.14|2715.14|0
1607084350000|2020-12-04 12:19:10|2715.35|2715.35|2716.18|2716.18|2716.18|2716.18|2715.35|2715.35|0
1607084360000|2020-12-04 12:19:20|2716.22|2716.22|2716.47|2716.47|2716.47|2716.47|2716.22|2716.22|0
1607084370000|2020-12-04 12:19:30|2716.31|2716.31|2717.05|2717.05|2717.05|2717.05|2716.31|2716.31|0
1607084380000|2020-12-04 12:19:40|2717.55|2717.55|2718.25|2718.25|2718.25|2718.25|2717.55|2717.55|0
1607084390000|2020-12-04 12:19:50|2718.24|2718.24|2718.08|2718.08|2718.24|2718.24|2717.91|2717.91|0
1607084400000|2020-12-04 12:20:00|2718.03|2718.03|2718.03|2718.03|2718.03|2718.03|2717.98|2717.98|0
1607084410000|2020-12-04 12:20:10|2718.2|2718.2|2718.18|2718.18|2718.2|2718.2|2718.03|2718.03|0
1607084440000|2020-12-04 12:20:40|2718.2|2718.2|2718.36|2718.36|2718.36|2718.36|2718.2|2718.2|0
1607084450000|2020-12-04 12:20:50|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|0
1607084460000|2020-12-04 12:21:00|2718.19|2718.19|2718.25|2718.25|2718.25|2718.25|2718.02|2718.02|0
1607084470000|2020-12-04 12:21:10|2718.19|2718.19|2718.1|2718.1|2718.19|2718.19|2718.1|2718.1|0
1607084480000|2020-12-04 12:21:20|2718.27|2718.27|2718.33|2718.33|2718.33|2718.33|2718.27|2718.27|0
1607084490000|2020-12-04 12:21:30|2718.16|2718.16|2717.97|2717.97|2718.16|2718.16|2717.97|2717.97|0
1607084500000|2020-12-04 12:21:40|2717.86|2717.86|2717.66|2717.66|2718.03|2718.03|2717.66|2717.66|0
1607084510000|2020-12-04 12:21:50|2717.58|2717.58|2717.59|2717.59|2717.59|2717.59|2717.58|2717.58|0
1607084520000|2020-12-04 12:22:00|2717.65|2717.65|2717.7|2717.7|2717.7|2717.7|2717.65|2717.65|0
1607084530000|2020-12-04 12:22:10|2718.43|2718.43|2718.74|2718.74|2718.78|2718.78|2718.43|2718.43|0
1607084540000|2020-12-04 12:22:20|2718.7|2718.7|2718|2718|2718.75|2718.75|2718|2718|0
1607084550000|2020-12-04 12:22:30|2717.88|2717.88|2718.01|2718.01|2718.01|2718.01|2717.88|2717.88|0
1607084570000|2020-12-04 12:22:50|2718.24|2718.24|2717.96|2717.96|2718.24|2718.24|2717.96|2717.96|0
1607084580000|2020-12-04 12:23:00|2718.29|2718.29|2718.24|2718.24|2718.29|2718.29|2718.24|2718.24|0
1607084590000|2020-12-04 12:23:10|2718.12|2718.12|2717.65|2717.65|2718.12|2718.12|2717.65|2717.65|0
1607084600000|2020-12-04 12:23:20|2717.63|2717.63|2717.97|2717.97|2717.97|2717.97|2717.63|2717.63|0
1607084610000|2020-12-04 12:23:30|2718.03|2718.03|2718.14|2718.14|2718.2|2718.2|2718.03|2718.03|0
1607084620000|2020-12-04 12:23:40|2718.18|2718.18|2718.22|2718.22|2718.22|2718.22|2718.1|2718.1|0
1607084630000|2020-12-04 12:23:50|2718.05|2718.05|2717.97|2717.97|2718.09|2718.09|2717.97|2717.97|0
1607084640000|2020-12-04 12:24:00|2717.92|2717.92|2717.94|2717.94|2717.99|2717.99|2717.92|2717.92|0
1607084650000|2020-12-04 12:24:10|2718.1|2718.1|2718.1|2718.1|2718.1|2718.1|2718.1|2718.1|0
1607084660000|2020-12-04 12:24:20|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|2718.22|0
1607084680000|2020-12-04 12:24:40|2718.29|2718.29|2718.13|2718.13|2718.29|2718.29|2718.13|2718.13|0
1607084690000|2020-12-04 12:24:50|2717.68|2717.68|2717.64|2717.64|2717.68|2717.68|2717.64|2717.64|0
1607084700000|2020-12-04 12:25:00|2717.74|2717.74|2717.74|2717.74|2717.74|2717.74|2717.74|2717.74|0
1607084710000|2020-12-04 12:25:10|2717.63|2717.63|2717.65|2717.65|2717.78|2717.78|2717.55|2717.55|0
1607084720000|2020-12-04 12:25:20|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|0
1607084730000|2020-12-04 12:25:30|2716.67|2716.67|2716.58|2716.58|2716.67|2716.67|2716.58|2716.58|0
1607084740000|2020-12-04 12:25:40|2716.56|2716.56|2716.46|2716.46|2716.56|2716.56|2716.46|2716.46|0
1607084750000|2020-12-04 12:25:50|2716.41|2716.41|2715.71|2715.71|2716.41|2716.41|2715.71|2715.71|0
1607084760000|2020-12-04 12:26:00|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|0
1607084780000|2020-12-04 12:26:20|2715.6|2715.6|2715.67|2715.67|2715.67|2715.67|2715.6|2715.6|0
1607084790000|2020-12-04 12:26:30|2715.51|2715.51|2715.46|2715.46|2715.51|2715.51|2715.46|2715.46|0
1607084810000|2020-12-04 12:26:50|2715.12|2715.12|2714.82|2714.82|2715.12|2715.12|2714.76|2714.76|0
1607084820000|2020-12-04 12:27:00|2714.7|2714.7|2714.63|2714.63|2714.7|2714.7|2714.63|2714.63|0
1607084840000|2020-12-04 12:27:20|2714.52|2714.52|2714.84|2714.84|2714.84|2714.84|2714.18|2714.18|0
1607084850000|2020-12-04 12:27:30|2714.85|2714.85|2715.19|2715.19|2715.21|2715.21|2714.85|2714.85|0
1607084870000|2020-12-04 12:27:50|2715.25|2715.25|2715.58|2715.58|2715.58|2715.58|2715.25|2715.25|0
1607084880000|2020-12-04 12:28:00|2715.75|2715.75|2716.77|2716.77|2716.78|2716.78|2715.75|2715.75|0
1607084890000|2020-12-04 12:28:10|2716.44|2716.44|2715.79|2715.79|2716.44|2716.44|2715.79|2715.79|0
1607084910000|2020-12-04 12:28:30|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|0
1607084920000|2020-12-04 12:28:40|2715.82|2715.82|2715.86|2715.86|2715.9|2715.9|2715.82|2715.82|0
1607084930000|2020-12-04 12:28:50|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|0
1607084940000|2020-12-04 12:29:00|2715.86|2715.86|2716.39|2716.39|2716.44|2716.44|2715.86|2715.86|0
1607084950000|2020-12-04 12:29:10|2716.42|2716.42|2716.48|2716.48|2716.48|2716.48|2716.42|2716.42|0
1607084990000|2020-12-04 12:29:50|2716.65|2716.65|2717|2717|2717|2717|2716.59|2716.59|0
1607085000000|2020-12-04 12:30:00|2717.11|2717.11|2717.03|2717.03|2717.11|2717.11|2716.94|2716.94|0
1607085010000|2020-12-04 12:30:10|2716.91|2716.91|2716.97|2716.97|2716.97|2716.97|2716.91|2716.91|0
1607085020000|2020-12-04 12:30:20|2717.14|2717.14|2716.97|2716.97|2717.14|2717.14|2716.97|2716.97|0
1607085030000|2020-12-04 12:30:30|2716.98|2716.98|2717.09|2717.09|2717.09|2717.09|2716.94|2716.94|0
1607085040000|2020-12-04 12:30:40|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|2717.08|0
1607085050000|2020-12-04 12:30:50|2717.25|2717.25|2717.24|2717.24|2717.25|2717.25|2717.24|2717.24|0
1607085060000|2020-12-04 12:31:00|2717.35|2717.35|2717.37|2717.37|2717.37|2717.37|2717.35|2717.35|0
1607085080000|2020-12-04 12:31:20|2717.32|2717.32|2717.27|2717.27|2717.32|2717.32|2717.27|2717.27|0
1607085090000|2020-12-04 12:31:30|2717.16|2717.16|2717.1|2717.1|2717.16|2717.16|2717.1|2717.1|0
1607085100000|2020-12-04 12:31:40|2717.06|2717.06|2716.97|2716.97|2717.06|2717.06|2716.85|2716.85|0
1607085110000|2020-12-04 12:31:50|2716.95|2716.95|2716.77|2716.77|2716.95|2716.95|2716.77|2716.77|0
1607085120000|2020-12-04 12:32:00|2716.79|2716.79|2716.75|2716.75|2716.79|2716.79|2716.75|2716.75|0
1607085130000|2020-12-04 12:32:10|2716.91|2716.91|2716.75|2716.75|2716.91|2716.91|2716.75|2716.75|0
1607085140000|2020-12-04 12:32:20|2716.8|2716.8|2716.8|2716.8|2716.91|2716.91|2716.8|2716.8|0
1607085150000|2020-12-04 12:32:30|2716.75|2716.75|2716.75|2716.75|2716.75|2716.75|2716.75|2716.75|0
1607085160000|2020-12-04 12:32:40|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|0
1607085170000|2020-12-04 12:32:50|2716.3|2716.3|2716.06|2716.06|2716.3|2716.3|2716.06|2716.06|0
1607085180000|2020-12-04 12:33:00|2716.1|2716.1|2716.3|2716.3|2716.3|2716.3|2716.1|2716.1|0
1607085190000|2020-12-04 12:33:10|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|2716.25|0
1607085210000|2020-12-04 12:33:30|2716.19|2716.19|2715.86|2715.86|2716.19|2716.19|2715.86|2715.86|0
1607085220000|2020-12-04 12:33:40|2715.28|2715.28|2715.23|2715.23|2715.28|2715.28|2715.11|2715.11|0
1607085230000|2020-12-04 12:33:50|2715.17|2715.17|2714.42|2714.42|2715.17|2715.17|2714.2|2714.2|0
1607085240000|2020-12-04 12:34:00|2714.39|2714.39|2714.45|2714.45|2714.5|2714.5|2714.39|2714.39|0
1607085250000|2020-12-04 12:34:10|2714.78|2714.78|2715.24|2715.24|2715.24|2715.24|2714.78|2714.78|0
1607085260000|2020-12-04 12:34:20|2715.18|2715.18|2714.84|2714.84|2715.18|2715.18|2714.84|2714.84|0
1607085270000|2020-12-04 12:34:30|2714.56|2714.56|2714.47|2714.47|2714.56|2714.56|2714.47|2714.47|0
1607085280000|2020-12-04 12:34:40|2714.53|2714.53|2714.64|2714.64|2714.64|2714.64|2714.53|2714.53|0
1607085290000|2020-12-04 12:34:50|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|2714.75|0
1607085300000|2020-12-04 12:35:00|2714.87|2714.87|2714.88|2714.88|2714.88|2714.88|2714.87|2714.87|0
1607085310000|2020-12-04 12:35:10|2714.87|2714.87|2715.15|2715.15|2715.15|2715.15|2714.87|2714.87|0
1607085320000|2020-12-04 12:35:20|2715.19|2715.19|2715.35|2715.35|2715.35|2715.35|2715.19|2715.19|0
1607085330000|2020-12-04 12:35:30|2715.32|2715.32|2716.11|2716.11|2716.11|2716.11|2715.3|2715.3|0
1607085340000|2020-12-04 12:35:40|2716.22|2716.22|2716.39|2716.39|2716.39|2716.39|2716.22|2716.22|0
1607085350000|2020-12-04 12:35:50|2716.38|2716.38|2716.24|2716.24|2716.38|2716.38|2716.2|2716.2|0
1607085360000|2020-12-04 12:36:00|2716.21|2716.21|2715.65|2715.65|2716.21|2716.21|2715.65|2715.65|0
1607085370000|2020-12-04 12:36:10|2715.88|2715.88|2716.05|2716.05|2716.05|2716.05|2715.88|2715.88|0
1607085390000|2020-12-04 12:36:30|2715.88|2715.88|2716|2716|2716.1|2716.1|2715.88|2715.88|0
1607085400000|2020-12-04 12:36:40|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|0
1607085410000|2020-12-04 12:36:50|2716.07|2716.07|2716.24|2716.24|2716.24|2716.24|2716.07|2716.07|0
1607085420000|2020-12-04 12:37:00|2716.22|2716.22|2716|2716|2716.28|2716.28|2716|2716|0
1607085470000|2020-12-04 12:37:50|2716.23|2716.23|2716.92|2716.92|2716.92|2716.92|2716.23|2716.23|0
1607085480000|2020-12-04 12:38:00|2717.25|2717.25|2717.01|2717.01|2717.25|2717.25|2717.01|2717.01|0
1607085500000|2020-12-04 12:38:20|2717.55|2717.55|2718.85|2718.85|2718.85|2718.85|2717.55|2717.55|0
1607085510000|2020-12-04 12:38:30|2719.08|2719.08|2718.75|2718.75|2719.08|2719.08|2718.75|2718.75|0
1607085520000|2020-12-04 12:38:40|2718.53|2718.53|2718.3|2718.3|2718.53|2718.53|2718.3|2718.3|0
1607085530000|2020-12-04 12:38:50|2718.46|2718.46|2718.3|2718.3|2718.46|2718.46|2718.3|2718.3|0
1607085540000|2020-12-04 12:39:00|2718.53|2718.53|2718.73|2718.73|2718.86|2718.86|2718.53|2718.53|0
1607085550000|2020-12-04 12:39:10|2718.8|2718.8|2719.15|2719.15|2719.18|2719.18|2718.8|2718.8|0
1607085560000|2020-12-04 12:39:20|2719.14|2719.14|2719.04|2719.04|2719.43|2719.43|2719.04|2719.04|0
1607085570000|2020-12-04 12:39:30|2718.98|2718.98|2719.72|2719.72|2719.73|2719.73|2718.97|2718.97|0
1607085580000|2020-12-04 12:39:40|2719.73|2719.73|2719.72|2719.72|2719.75|2719.75|2719.72|2719.72|0
1607085590000|2020-12-04 12:39:50|2719.73|2719.73|2720.07|2720.07|2720.07|2720.07|2719.73|2719.73|0
1607085600000|2020-12-04 12:40:00|2720.08|2720.08|2720.06|2720.06|2720.08|2720.08|2720.06|2720.06|0
1607085610000|2020-12-04 12:40:10|2719.89|2719.89|2719.93|2719.93|2719.95|2719.95|2719.89|2719.89|0
1607085620000|2020-12-04 12:40:20|2719.97|2719.97|2720.17|2720.17|2720.18|2720.18|2719.97|2719.97|0
1607085630000|2020-12-04 12:40:30|2720.16|2720.16|2720.58|2720.58|2720.58|2720.58|2720.16|2720.16|0
1607085640000|2020-12-04 12:40:40|2720.61|2720.61|2720.58|2720.58|2720.61|2720.61|2720.58|2720.58|0
1607085650000|2020-12-04 12:40:50|2720.62|2720.62|2720.65|2720.65|2720.65|2720.65|2720.62|2720.62|0
1607085660000|2020-12-04 12:41:00|2720.6|2720.6|2720.83|2720.83|2720.83|2720.83|2720.6|2720.6|0
1607085680000|2020-12-04 12:41:20|2720.88|2720.88|2721.41|2721.41|2721.58|2721.58|2720.88|2720.88|0
1607085690000|2020-12-04 12:41:30|2721.42|2721.42|2721.71|2721.71|2721.71|2721.71|2721.24|2721.24|0
1607085700000|2020-12-04 12:41:40|2721.55|2721.55|2721.56|2721.56|2721.72|2721.72|2721.55|2721.55|0
1607085710000|2020-12-04 12:41:50|2721.44|2721.44|2721.3|2721.3|2721.44|2721.44|2721.3|2721.3|0
1607085720000|2020-12-04 12:42:00|2721.36|2721.36|2721.34|2721.34|2721.85|2721.85|2721.3|2721.3|0
1607085730000|2020-12-04 12:42:10|2721.24|2721.24|2720.64|2720.64|2721.24|2721.24|2720.64|2720.64|0
1607085740000|2020-12-04 12:42:20|2720.69|2720.69|2720.84|2720.84|2720.89|2720.89|2720.69|2720.69|0
1607085750000|2020-12-04 12:42:30|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1607085760000|2020-12-04 12:42:40|2720.5|2720.5|2720.43|2720.43|2720.51|2720.51|2720.43|2720.43|0
1607085770000|2020-12-04 12:42:50|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|2720.32|0
1607085780000|2020-12-04 12:43:00|2720.65|2720.65|2720.98|2720.98|2720.98|2720.98|2720.54|2720.54|0
1607085790000|2020-12-04 12:43:10|2720.92|2720.92|2720.81|2720.81|2720.92|2720.92|2720.81|2720.81|0
1607085800000|2020-12-04 12:43:20|2720.48|2720.48|2720.14|2720.14|2720.48|2720.48|2720.14|2720.14|0
1607085810000|2020-12-04 12:43:30|2719.98|2719.98|2719.89|2719.89|2719.98|2719.98|2719.61|2719.61|0
1607085820000|2020-12-04 12:43:40|2719.88|2719.88|2719.91|2719.91|2719.91|2719.91|2719.88|2719.88|0
1607085830000|2020-12-04 12:43:50|2719.68|2719.68|2719.77|2719.77|2720.1|2720.1|2719.46|2719.46|0
1607085840000|2020-12-04 12:44:00|2719.12|2719.12|2719.5|2719.5|2719.5|2719.5|2718.97|2718.97|0
1607085850000|2020-12-04 12:44:10|2719.34|2719.34|2720.13|2720.13|2720.89|2720.89|2719.16|2719.16|0
1607085860000|2020-12-04 12:44:20|2720.08|2720.08|2719.97|2719.97|2720.08|2720.08|2719.93|2719.93|0
1607085870000|2020-12-04 12:44:30|2720.3|2720.3|2720.59|2720.59|2720.59|2720.59|2720.3|2720.3|0
1607085880000|2020-12-04 12:44:40|2720.57|2720.57|2720.9|2720.9|2720.9|2720.9|2720.57|2720.57|0
1607085890000|2020-12-04 12:44:50|2720.86|2720.86|2721.25|2721.25|2721.42|2721.42|2720.86|2720.86|0
1607085900000|2020-12-04 12:45:00|2721.29|2721.29|2720.46|2720.46|2721.29|2721.29|2720.44|2720.44|0
1607085910000|2020-12-04 12:45:10|2720.52|2720.52|2720.46|2720.46|2720.52|2720.52|2720.46|2720.46|0
1607085920000|2020-12-04 12:45:20|2720.52|2720.52|2720.4|2720.4|2720.52|2720.52|2720.4|2720.4|0
1607085930000|2020-12-04 12:45:30|2720.73|2720.73|2720.7|2720.7|2720.73|2720.73|2720.7|2720.7|0
1607085940000|2020-12-04 12:45:40|2720.77|2720.77|2720.9|2720.9|2720.9|2720.9|2720.77|2720.77|0
1607085960000|2020-12-04 12:46:00|2720.89|2720.89|2720.76|2720.76|2720.89|2720.89|2720.63|2720.63|0
1607085970000|2020-12-04 12:46:10|2720.87|2720.87|2719.89|2719.89|2720.87|2720.87|2719.89|2719.89|0
1607085980000|2020-12-04 12:46:20|2719.88|2719.88|2719.55|2719.55|2720.05|2720.05|2719.55|2719.55|0
1607085990000|2020-12-04 12:46:30|2718.95|2718.95|2718.35|2718.35|2718.95|2718.95|2718.3|2718.3|0
1607086000000|2020-12-04 12:46:40|2718.41|2718.41|2718.99|2718.99|2719.02|2719.02|2718.41|2718.41|0
1607086010000|2020-12-04 12:46:50|2719.02|2719.02|2718.95|2718.95|2719.02|2719.02|2718.95|2718.95|0
1607086020000|2020-12-04 12:47:00|2718.94|2718.94|2719.06|2719.06|2719.06|2719.06|2718.94|2718.94|0
1607086030000|2020-12-04 12:47:10|2718.72|2718.72|2718.55|2718.55|2718.72|2718.72|2718.55|2718.55|0
1607086040000|2020-12-04 12:47:20|2718.43|2718.43|2718.35|2718.35|2718.43|2718.43|2718.35|2718.35|0
1607086060000|2020-12-04 12:47:40|2718.29|2718.29|2718.54|2718.54|2718.54|2718.54|2718.29|2718.29|0
1607086070000|2020-12-04 12:47:50|2718.72|2718.72|2718.63|2718.63|2718.8|2718.8|2718.63|2718.63|0
1607086080000|2020-12-04 12:48:00|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|0
1607086090000|2020-12-04 12:48:10|2718.82|2718.82|2718.57|2718.57|2718.82|2718.82|2718.57|2718.57|0
1607086100000|2020-12-04 12:48:20|2718.52|2718.52|2718.29|2718.29|2718.52|2718.52|2718.29|2718.29|0
1607086110000|2020-12-04 12:48:30|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|2718.45|0
1607086130000|2020-12-04 12:48:50|2718.62|2718.62|2718.78|2718.78|2718.78|2718.78|2718.62|2718.62|0
1607086140000|2020-12-04 12:49:00|2718.2|2718.2|2718.18|2718.18|2718.2|2718.2|2718.18|2718.18|0
1607086150000|2020-12-04 12:49:10|2717.93|2717.93|2717.39|2717.39|2717.93|2717.93|2717.24|2717.24|0
1607086160000|2020-12-04 12:49:20|2717.33|2717.33|2717.55|2717.55|2717.55|2717.55|2717.33|2717.33|0
1607086170000|2020-12-04 12:49:30|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|2717.56|0
1607086180000|2020-12-04 12:49:40|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|2717.54|0
1607086190000|2020-12-04 12:49:50|2717.52|2717.52|2717.29|2717.29|2717.52|2717.52|2717.29|2717.29|0
1607086200000|2020-12-04 12:50:00|2717.12|2717.12|2717.06|2717.06|2717.12|2717.12|2717.03|2717.03|0
1607086210000|2020-12-04 12:50:10|2717.04|2717.04|2716.97|2716.97|2717.04|2717.04|2716.97|2716.97|0
1607086220000|2020-12-04 12:50:20|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|2716.63|0
1607086240000|2020-12-04 12:50:40|2716.51|2716.51|2716.19|2716.19|2716.53|2716.53|2716.19|2716.19|0
1607086250000|2020-12-04 12:50:50|2716.25|2716.25|2716.18|2716.18|2716.27|2716.27|2716.11|2716.11|0
1607086270000|2020-12-04 12:51:10|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1607086280000|2020-12-04 12:51:20|2716.19|2716.19|2716.02|2716.02|2716.19|2716.19|2716.02|2716.02|0
1607086290000|2020-12-04 12:51:30|2715.96|2715.96|2715.95|2715.95|2716.02|2716.02|2715.91|2715.91|0
1607086300000|2020-12-04 12:51:40|2715.45|2715.45|2715.4|2715.4|2715.47|2715.47|2715.4|2715.4|0
1607086310000|2020-12-04 12:51:50|2715.39|2715.39|2715.39|2715.39|2715.39|2715.39|2715.39|2715.39|0
1607086320000|2020-12-04 12:52:00|2715.05|2715.05|2714.97|2714.97|2715.18|2715.18|2714.97|2714.97|0
1607086330000|2020-12-04 12:52:10|2714.9|2714.9|2715.16|2715.16|2715.16|2715.16|2714.9|2714.9|0
1607086340000|2020-12-04 12:52:20|2715.1|2715.1|2715.29|2715.29|2715.34|2715.34|2715.1|2715.1|0
1607086350000|2020-12-04 12:52:30|2715.35|2715.35|2715.37|2715.37|2715.42|2715.42|2715.35|2715.35|0
1607086360000|2020-12-04 12:52:40|2715.39|2715.39|2715.52|2715.52|2715.52|2715.52|2715.39|2715.39|0
1607086370000|2020-12-04 12:52:50|2715.54|2715.54|2715.55|2715.55|2715.55|2715.55|2715.54|2715.54|0
1607086380000|2020-12-04 12:53:00|2715.5|2715.5|2715.43|2715.43|2715.5|2715.5|2715.43|2715.43|0
1607086390000|2020-12-04 12:53:10|2715.42|2715.42|2715.59|2715.59|2715.59|2715.59|2715.42|2715.42|0
1607086400000|2020-12-04 12:53:20|2715.25|2715.25|2715.03|2715.03|2715.25|2715.25|2715.03|2715.03|0
1607086410000|2020-12-04 12:53:30|2715.09|2715.09|2715.25|2715.25|2715.25|2715.25|2715.09|2715.09|0
1607086420000|2020-12-04 12:53:40|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|2715.31|0
1607086430000|2020-12-04 12:53:50|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|0
1607086440000|2020-12-04 12:54:00|2715.26|2715.26|2716.08|2716.08|2716.08|2716.08|2715.2|2715.2|0
1607086450000|2020-12-04 12:54:10|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|2715.91|0
1607086460000|2020-12-04 12:54:20|2715.85|2715.85|2715.84|2715.84|2715.85|2715.85|2715.84|2715.84|0
1607086470000|2020-12-04 12:54:30|2715.9|2715.9|2715.81|2715.81|2715.9|2715.9|2715.81|2715.81|0
1607086480000|2020-12-04 12:54:40|2715.75|2715.75|2715.81|2715.81|2715.81|2715.81|2715.75|2715.75|0
1607086490000|2020-12-04 12:54:50|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|2715.93|0
1607086510000|2020-12-04 12:55:10|2715.7|2715.7|2715.17|2715.17|2715.7|2715.7|2715.17|2715.17|0
1607086520000|2020-12-04 12:55:20|2715.13|2715.13|2714.77|2714.77|2715.13|2715.13|2714.66|2714.66|0
1607086530000|2020-12-04 12:55:30|2714.79|2714.79|2714.96|2714.96|2714.96|2714.96|2714.79|2714.79|0
1607086540000|2020-12-04 12:55:40|2715.29|2715.29|2715.24|2715.24|2715.29|2715.29|2715.18|2715.18|0
1607086550000|2020-12-04 12:55:50|2715.2|2715.2|2714.97|2714.97|2715.2|2715.2|2714.97|2714.97|0
1607086570000|2020-12-04 12:56:10|2715.14|2715.14|2715.37|2715.37|2715.37|2715.37|2715.14|2715.14|0
1607086580000|2020-12-04 12:56:20|2715.29|2715.29|2715.16|2715.16|2715.29|2715.29|2715.08|2715.08|0
1607086590000|2020-12-04 12:56:30|2715.2|2715.2|2716.28|2716.28|2716.28|2716.28|2715.2|2715.2|0
1607086600000|2020-12-04 12:56:40|2716.39|2716.39|2716.5|2716.5|2716.55|2716.55|2716.22|2716.22|0
1607086610000|2020-12-04 12:56:50|2716.53|2716.53|2717.1|2717.1|2717.1|2717.1|2716.53|2716.53|0
1607086620000|2020-12-04 12:57:00|2717.38|2717.38|2717.39|2717.39|2717.39|2717.39|2716.94|2716.94|0
1607086630000|2020-12-04 12:57:10|2717.45|2717.45|2717.81|2717.81|2717.81|2717.81|2717.4|2717.4|0
1607086640000|2020-12-04 12:57:20|2717.75|2717.75|2717.77|2717.77|2717.81|2717.81|2717.75|2717.75|0
1607086650000|2020-12-04 12:57:30|2717.6|2717.6|2717.88|2717.88|2717.88|2717.88|2717.6|2717.6|0
1607086660000|2020-12-04 12:57:40|2717.77|2717.77|2717.82|2717.82|2717.82|2717.82|2717.77|2717.77|0
1607086670000|2020-12-04 12:57:50|2717.7|2717.7|2717.12|2717.12|2717.77|2717.77|2717.12|2717.12|0
1607086680000|2020-12-04 12:58:00|2717.08|2717.08|2716.91|2716.91|2717.08|2717.08|2716.87|2716.87|0
1607086690000|2020-12-04 12:58:10|2716.58|2716.58|2716.75|2716.75|2716.75|2716.75|2716.58|2716.58|0
1607086700000|2020-12-04 12:58:20|2716.41|2716.41|2717.4|2717.4|2717.4|2717.4|2716.41|2716.41|0
1607086720000|2020-12-04 12:58:40|2717.45|2717.45|2717.11|2717.11|2717.45|2717.45|2717.11|2717.11|0
1607086730000|2020-12-04 12:58:50|2717.07|2717.07|2716.96|2716.96|2717.07|2717.07|2716.96|2716.96|0
1607086740000|2020-12-04 12:59:00|2716.91|2716.91|2716.91|2716.91|2716.91|2716.91|2716.91|2716.91|0
1607086750000|2020-12-04 12:59:10|2716.75|2716.75|2716.19|2716.19|2716.75|2716.75|2716.19|2716.19|0
1607086760000|2020-12-04 12:59:20|2716.03|2716.03|2716.1|2716.1|2716.2|2716.2|2716.03|2716.03|0
1607086770000|2020-12-04 12:59:30|2715.83|2715.83|2715.3|2715.3|2715.83|2715.83|2715.3|2715.3|0
1607086780000|2020-12-04 12:59:40|2715.63|2715.63|2715.63|2715.63|2715.67|2715.67|2715.63|2715.63|0
1607086790000|2020-12-04 12:59:50|2715.65|2715.65|2715.65|2715.65|2715.65|2715.65|2715.65|2715.65|0
1607086800000|2020-12-04 13:00:00|2715.77|2715.77|2715.43|2715.43|2715.77|2715.77|2715.43|2715.43|0
1607086810000|2020-12-04 13:00:10|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|0
1607086820000|2020-12-04 13:00:20|2715.43|2715.43|2715.6|2715.6|2715.6|2715.6|2715.43|2715.43|0
1607086830000|2020-12-04 13:00:30|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|0
1607086850000|2020-12-04 13:00:50|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|2715.6|0
1607086860000|2020-12-04 13:01:00|2715.58|2715.58|2715.22|2715.22|2715.58|2715.58|2715.13|2715.13|0
1607086880000|2020-12-04 13:01:20|2715.18|2715.18|2715.01|2715.01|2715.18|2715.18|2715.01|2715.01|0
1607086890000|2020-12-04 13:01:30|2715.09|2715.09|2714.8|2714.8|2715.09|2715.09|2714.8|2714.8|0
1607086900000|2020-12-04 13:01:40|2714.76|2714.76|2714.76|2714.76|2714.76|2714.76|2714.76|2714.76|0
1607086910000|2020-12-04 13:01:50|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|2714.7|0
1607086920000|2020-12-04 13:02:00|2714.66|2714.66|2714.53|2714.53|2714.66|2714.66|2714.5|2714.5|0
1607086930000|2020-12-04 13:02:10|2714.65|2714.65|2714.31|2714.31|2714.7|2714.7|2714.31|2714.31|0
1607086940000|2020-12-04 13:02:20|2714.43|2714.43|2714.48|2714.48|2714.59|2714.59|2714.43|2714.43|0
1607086960000|2020-12-04 13:02:40|2714.25|2714.25|2713.34|2713.34|2714.25|2714.25|2713.34|2713.34|0
1607086970000|2020-12-04 13:02:50|2713.06|2713.06|2712.32|2712.32|2713.06|2713.06|2712.27|2712.27|0
1607086980000|2020-12-04 13:03:00|2712.33|2712.33|2712.16|2712.16|2712.33|2712.33|2712.16|2712.16|0
1607086990000|2020-12-04 13:03:10|2712.1|2712.1|2712.27|2712.27|2712.33|2712.33|2712.1|2712.1|0
1607087000000|2020-12-04 13:03:20|2712.5|2712.5|2712.58|2712.58|2712.58|2712.58|2712.25|2712.25|0
1607087010000|2020-12-04 13:03:30|2712.62|2712.62|2712.74|2712.74|2712.78|2712.78|2712.62|2712.62|0
1607087020000|2020-12-04 13:03:40|2713.07|2713.07|2713.17|2713.17|2713.3|2713.3|2713.07|2713.07|0
1607087030000|2020-12-04 13:03:50|2712.83|2712.83|2712.83|2712.83|2712.83|2712.83|2712.83|2712.83|0
1607087040000|2020-12-04 13:04:00|2712.78|2712.78|2712.76|2712.76|2712.78|2712.78|2712.7|2712.7|0
1607087060000|2020-12-04 13:04:20|2712.59|2712.59|2712.41|2712.41|2712.59|2712.59|2712.41|2712.41|0
1607087070000|2020-12-04 13:04:30|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|0
1607087080000|2020-12-04 13:04:40|2712.5|2712.5|2712.69|2712.69|2712.69|2712.69|2712.5|2712.5|0
1607087090000|2020-12-04 13:04:50|2712.66|2712.66|2712.56|2712.56|2712.66|2712.66|2712.55|2712.55|0
1607087100000|2020-12-04 13:05:00|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|0
1607087110000|2020-12-04 13:05:10|2712.41|2712.41|2712.42|2712.42|2712.46|2712.46|2712.41|2712.41|0
1607087120000|2020-12-04 13:05:20|2712.36|2712.36|2712.19|2712.19|2712.36|2712.36|2712.19|2712.19|0
1607087130000|2020-12-04 13:05:30|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|0
1607087140000|2020-12-04 13:05:40|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|2712.14|0
1607087150000|2020-12-04 13:05:50|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|0
1607087160000|2020-12-04 13:06:00|2712.08|2712.08|2712.1|2712.1|2712.1|2712.1|2711.97|2711.97|0
1607087170000|2020-12-04 13:06:10|2712.14|2712.14|2712.25|2712.25|2712.25|2712.25|2712.08|2712.08|0
1607087180000|2020-12-04 13:06:20|2712.02|2712.02|2712.08|2712.08|2712.08|2712.08|2711.92|2711.92|0
1607087190000|2020-12-04 13:06:30|2712.04|2712.04|2712.99|2712.99|2712.99|2712.99|2712.04|2712.04|0
1607087200000|2020-12-04 13:06:40|2713.16|2713.16|2712.89|2712.89|2713.16|2713.16|2712.65|2712.65|0
1607087210000|2020-12-04 13:06:50|2712.96|2712.96|2712.96|2712.96|2712.96|2712.96|2712.96|2712.96|0
1607087220000|2020-12-04 13:07:00|2712.94|2712.94|2712.87|2712.87|2712.94|2712.94|2712.87|2712.87|0
1607087230000|2020-12-04 13:07:10|2712.76|2712.76|2713.09|2713.09|2713.09|2713.09|2712.76|2712.76|0
1607087240000|2020-12-04 13:07:20|2713.08|2713.08|2713.36|2713.36|2713.36|2713.36|2713.08|2713.08|0
1607087250000|2020-12-04 13:07:30|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|0
1607087260000|2020-12-04 13:07:40|2713.46|2713.46|2713.55|2713.55|2713.59|2713.59|2713.46|2713.46|0
1607087270000|2020-12-04 13:07:50|2713.61|2713.61|2713.61|2713.61|2713.61|2713.61|2713.61|2713.61|0
1607087280000|2020-12-04 13:08:00|2713.66|2713.66|2713.71|2713.71|2713.71|2713.71|2713.65|2713.65|0
1607087290000|2020-12-04 13:08:10|2713.88|2713.88|2714.37|2714.37|2714.37|2714.37|2713.88|2713.88|0
1607087310000|2020-12-04 13:08:30|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|2714.48|0
1607087320000|2020-12-04 13:08:40|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|2714.49|0
1607087340000|2020-12-04 13:09:00|2714.16|2714.16|2714.07|2714.07|2714.24|2714.24|2714.07|2714.07|0
1607087350000|2020-12-04 13:09:10|2714.01|2714.01|2713.98|2713.98|2714.07|2714.07|2713.98|2713.98|0
1607087360000|2020-12-04 13:09:20|2714.01|2714.01|2713.94|2713.94|2714.01|2714.01|2713.94|2713.94|0
1607087370000|2020-12-04 13:09:30|2713.9|2713.9|2715.17|2715.17|2715.17|2715.17|2713.9|2713.9|0
1607087380000|2020-12-04 13:09:40|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|2715.14|0
1607087400000|2020-12-04 13:10:00|2715.32|2715.32|2715.32|2715.32|2715.43|2715.43|2715.32|2715.32|0
1607087410000|2020-12-04 13:10:10|2715.2|2715.2|2715.03|2715.03|2715.2|2715.2|2715.03|2715.03|0
1607087420000|2020-12-04 13:10:20|2715.09|2715.09|2715.13|2715.13|2715.13|2715.13|2715.09|2715.09|0
1607087430000|2020-12-04 13:10:30|2715.1|2715.1|2715.1|2715.1|2715.1|2715.1|2715.1|2715.1|0
1607087440000|2020-12-04 13:10:40|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|0
1607087450000|2020-12-04 13:10:50|2715.32|2715.32|2715.32|2715.32|2715.32|2715.32|2715.32|2715.32|0
1607087460000|2020-12-04 13:11:00|2715.55|2715.55|2715.09|2715.09|2715.55|2715.55|2715.04|2715.04|0
1607087470000|2020-12-04 13:11:10|2715.21|2715.21|2715.24|2715.24|2715.24|2715.24|2715.21|2715.21|0
1607087480000|2020-12-04 13:11:20|2714.91|2714.91|2715.02|2715.02|2715.02|2715.02|2714.91|2714.91|0
1607087500000|2020-12-04 13:11:40|2715.06|2715.06|2715.06|2715.06|2715.06|2715.06|2715.06|2715.06|0
1607087510000|2020-12-04 13:11:50|2715.08|2715.08|2715.06|2715.06|2715.08|2715.08|2715.06|2715.06|0
1607087520000|2020-12-04 13:12:00|2715.11|2715.11|2715.26|2715.26|2715.26|2715.26|2715.11|2715.11|0
1607087540000|2020-12-04 13:12:20|2715.3|2715.3|2715.36|2715.36|2715.36|2715.36|2715.3|2715.3|0
1607087550000|2020-12-04 13:12:30|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|0
1607087560000|2020-12-04 13:12:40|2715.08|2715.08|2714.85|2714.85|2715.08|2715.08|2714.85|2714.85|0
1607087570000|2020-12-04 13:12:50|2714.8|2714.8|2714.68|2714.68|2714.8|2714.8|2714.68|2714.68|0
1607087580000|2020-12-04 13:13:00|2714.66|2714.66|2714.55|2714.55|2714.66|2714.66|2714.49|2714.49|0
1607087590000|2020-12-04 13:13:10|2714.72|2714.72|2715.16|2715.16|2715.16|2715.16|2714.66|2714.66|0
1607087600000|2020-12-04 13:13:20|2715.29|2715.29|2715.31|2715.31|2715.31|2715.31|2715.29|2715.29|0
1607087610000|2020-12-04 13:13:30|2715.35|2715.35|2715.43|2715.43|2715.43|2715.43|2715.35|2715.35|0
1607087620000|2020-12-04 13:13:40|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|2715.26|0
1607087630000|2020-12-04 13:13:50|2714.93|2714.93|2715.27|2715.27|2715.27|2715.27|2714.93|2714.93|0
1607087640000|2020-12-04 13:14:00|2715.38|2715.38|2715.36|2715.36|2715.38|2715.38|2715.36|2715.36|0
1607087650000|2020-12-04 13:14:10|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|2715.38|0
1607087660000|2020-12-04 13:14:20|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|2715.55|0
1607087670000|2020-12-04 13:14:30|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|0
1607087680000|2020-12-04 13:14:40|2715.33|2715.33|2715.33|2715.33|2715.33|2715.33|2715.33|2715.33|0
1607087690000|2020-12-04 13:14:50|2715.5|2715.5|2715.44|2715.44|2715.5|2715.5|2715.44|2715.44|0
1607087700000|2020-12-04 13:15:00|2715.11|2715.11|2715.1|2715.1|2715.11|2715.11|2715.1|2715.1|0
1607087710000|2020-12-04 13:15:10|2715.09|2715.09|2714.98|2714.98|2715.09|2715.09|2714.97|2714.97|0
1607087720000|2020-12-04 13:15:20|2714.96|2714.96|2714.96|2714.96|2714.98|2714.98|2714.96|2714.96|0
1607087730000|2020-12-04 13:15:30|2714.98|2714.98|2714.97|2714.97|2714.98|2714.98|2714.97|2714.97|0
1607087740000|2020-12-04 13:15:40|2715.08|2715.08|2714.58|2714.58|2715.08|2715.08|2714.58|2714.58|0
1607087750000|2020-12-04 13:15:50|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|2714.69|0
1607087760000|2020-12-04 13:16:00|2714.75|2714.75|2715.64|2715.64|2715.65|2715.65|2714.75|2714.75|0
1607087770000|2020-12-04 13:16:10|2715.69|2715.69|2715.73|2715.73|2715.77|2715.77|2715.69|2715.69|0
1607087780000|2020-12-04 13:16:20|2715.75|2715.75|2715.74|2715.74|2715.75|2715.75|2715.74|2715.74|0
1607087790000|2020-12-04 13:16:30|2715.83|2715.83|2715.83|2715.83|2715.83|2715.83|2715.83|2715.83|0
1607087800000|2020-12-04 13:16:40|2715.79|2715.79|2715.79|2715.79|2715.79|2715.79|2715.79|2715.79|0
1607087810000|2020-12-04 13:16:50|2716.01|2716.01|2716.28|2716.28|2716.28|2716.28|2716.01|2716.01|0
1607087820000|2020-12-04 13:17:00|2716.17|2716.17|2715.67|2715.67|2716.17|2716.17|2715.67|2715.67|0
1607087830000|2020-12-04 13:17:10|2715.34|2715.34|2715.22|2715.22|2715.34|2715.34|2715.22|2715.22|0
1607087840000|2020-12-04 13:17:20|2715.3|2715.3|2715.3|2715.3|2715.3|2715.3|2715.3|2715.3|0
1607087850000|2020-12-04 13:17:30|2715.29|2715.29|2715.11|2715.11|2715.29|2715.29|2715.11|2715.11|0
1607087860000|2020-12-04 13:17:40|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|2715.28|0
1607087880000|2020-12-04 13:18:00|2715.36|2715.36|2715.3|2715.3|2715.36|2715.36|2715.3|2715.3|0
1607087890000|2020-12-04 13:18:10|2715.19|2715.19|2715.34|2715.34|2715.34|2715.34|2715.13|2715.13|0
1607087910000|2020-12-04 13:18:30|2715.46|2715.46|2715.39|2715.39|2715.46|2715.46|2715.39|2715.39|0
1607087920000|2020-12-04 13:18:40|2715.55|2715.55|2715.69|2715.69|2715.69|2715.69|2715.55|2715.55|0
1607087930000|2020-12-04 13:18:50|2715.73|2715.73|2715.53|2715.53|2715.77|2715.77|2715.53|2715.53|0
1607087940000|2020-12-04 13:19:00|2715.44|2715.44|2714.92|2714.92|2715.53|2715.53|2714.92|2714.92|0
1607087970000|2020-12-04 13:19:30|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|2714.81|0
1607087980000|2020-12-04 13:19:40|2714.98|2714.98|2715.14|2715.14|2715.14|2715.14|2714.98|2714.98|0
1607087990000|2020-12-04 13:19:50|2714.75|2714.75|2714.62|2714.62|2714.77|2714.77|2714.59|2714.59|0
1607088000000|2020-12-04 13:20:00|2714.66|2714.66|2714.72|2714.72|2714.83|2714.83|2714.47|2714.47|0
1607088010000|2020-12-04 13:20:10|2714.68|2714.68|2714.46|2714.46|2714.68|2714.68|2714.46|2714.46|0
1607088020000|2020-12-04 13:20:20|2713.96|2713.96|2713.84|2713.84|2713.96|2713.96|2713.84|2713.84|0
1607088030000|2020-12-04 13:20:30|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|0
1607088040000|2020-12-04 13:20:40|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|0
1607088060000|2020-12-04 13:21:00|2714.29|2714.29|2714.46|2714.46|2714.46|2714.46|2714.29|2714.29|0
1607088070000|2020-12-04 13:21:10|2714.62|2714.62|2714.62|2714.62|2714.62|2714.62|2714.62|2714.62|0
1607088080000|2020-12-04 13:21:20|2714.63|2714.63|2714.65|2714.65|2714.68|2714.68|2714.55|2714.55|0
1607088090000|2020-12-04 13:21:30|2714.32|2714.32|2714.38|2714.38|2714.38|2714.38|2714.32|2714.32|0
1607088100000|2020-12-04 13:21:40|2714.32|2714.32|2714.23|2714.23|2714.32|2714.32|2714.23|2714.23|0
1607088110000|2020-12-04 13:21:50|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|0
1607088120000|2020-12-04 13:22:00|2714.24|2714.24|2713.87|2713.87|2714.24|2714.24|2713.87|2713.87|0
1607088130000|2020-12-04 13:22:10|2713.95|2713.95|2713.9|2713.9|2713.95|2713.95|2713.89|2713.89|0
1607088140000|2020-12-04 13:22:20|2713.85|2713.85|2713.81|2713.81|2713.85|2713.85|2713.81|2713.81|0
1607088150000|2020-12-04 13:22:30|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|0
1607088160000|2020-12-04 13:22:40|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|0
1607088170000|2020-12-04 13:22:50|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|0
1607088180000|2020-12-04 13:23:00|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|0
1607088190000|2020-12-04 13:23:10|2713.46|2713.46|2713.66|2713.66|2713.66|2713.66|2713.46|2713.46|0
1607088200000|2020-12-04 13:23:20|2713.5|2713.5|2713.53|2713.53|2713.53|2713.53|2713.5|2713.5|0
1607088210000|2020-12-04 13:23:30|2713.59|2713.59|2713.54|2713.54|2713.59|2713.59|2713.49|2713.49|0
1607088220000|2020-12-04 13:23:40|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|0
1607088230000|2020-12-04 13:23:50|2712.83|2712.83|2712.89|2712.89|2712.89|2712.89|2712.83|2712.83|0
1607088240000|2020-12-04 13:24:00|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|2712.95|0
1607088250000|2020-12-04 13:24:10|2713.03|2713.03|2713.46|2713.46|2713.46|2713.46|2713.03|2713.03|0
1607088260000|2020-12-04 13:24:20|2713.81|2713.81|2712.69|2712.69|2713.81|2713.81|2712.69|2712.69|0
1607088270000|2020-12-04 13:24:30|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|0
1607088280000|2020-12-04 13:24:40|2712.82|2712.82|2712.16|2712.16|2712.82|2712.82|2712.16|2712.16|0
1607088290000|2020-12-04 13:24:50|2712.49|2712.49|2712.42|2712.42|2712.49|2712.49|2712.42|2712.42|0
1607088320000|2020-12-04 13:25:20|2712.58|2712.58|2712.26|2712.26|2712.58|2712.58|2712.03|2712.03|0
1607088330000|2020-12-04 13:25:30|2712.2|2712.2|2712.09|2712.09|2712.2|2712.2|2712.09|2712.09|0
1607088340000|2020-12-04 13:25:40|2711.92|2711.92|2711.77|2711.77|2711.92|2711.92|2711.6|2711.6|0
1607088350000|2020-12-04 13:25:50|2711.83|2711.83|2711.94|2711.94|2711.94|2711.94|2711.83|2711.83|0
1607088360000|2020-12-04 13:26:00|2711.78|2711.78|2711.77|2711.77|2712.11|2712.11|2711.77|2711.77|0
1607088370000|2020-12-04 13:26:10|2711.71|2711.71|2711.88|2711.88|2711.88|2711.88|2711.71|2711.71|0
1607088380000|2020-12-04 13:26:20|2711.94|2711.94|2712|2712|2712.05|2712.05|2711.94|2711.94|0
1607088390000|2020-12-04 13:26:30|2712.05|2712.05|2711.93|2711.93|2712.05|2712.05|2711.82|2711.82|0
1607088410000|2020-12-04 13:26:50|2711.9|2711.9|2712.19|2712.19|2712.19|2712.19|2711.9|2711.9|0
1607088420000|2020-12-04 13:27:00|2712.24|2712.24|2711.4|2711.4|2712.24|2712.24|2711.36|2711.36|0
1607088430000|2020-12-04 13:27:10|2711.57|2711.57|2711.21|2711.21|2711.57|2711.57|2711.21|2711.21|0
1607088440000|2020-12-04 13:27:20|2711.15|2711.15|2711.16|2711.16|2711.16|2711.16|2711.15|2711.15|0
1607088450000|2020-12-04 13:27:30|2711.22|2711.22|2711.22|2711.22|2711.22|2711.22|2711.22|2711.22|0
1607088460000|2020-12-04 13:27:40|2711.28|2711.28|2710.68|2710.68|2711.28|2711.28|2710.68|2710.68|0
1607088470000|2020-12-04 13:27:50|2710.62|2710.62|2710.57|2710.57|2710.62|2710.62|2710.57|2710.57|0
1607088480000|2020-12-04 13:28:00|2710.62|2710.62|2710.85|2710.85|2710.96|2710.96|2710.62|2710.62|0
1607088490000|2020-12-04 13:28:10|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|2710.68|0
1607088500000|2020-12-04 13:28:20|2710.35|2710.35|2709.49|2709.49|2710.38|2710.38|2709.49|2709.49|0
1607088510000|2020-12-04 13:28:30|2709.65|2709.65|2709.66|2709.66|2709.66|2709.66|2709.54|2709.54|0
1607088520000|2020-12-04 13:28:40|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|0
1607088530000|2020-12-04 13:28:50|2709.77|2709.77|2709.11|2709.11|2709.77|2709.77|2709.11|2709.11|0
1607088540000|2020-12-04 13:29:00|2708.77|2708.77|2708.61|2708.61|2708.77|2708.77|2708.61|2708.61|0
1607088550000|2020-12-04 13:29:10|2708.49|2708.49|2708.38|2708.38|2708.49|2708.49|2708.38|2708.38|0
1607088560000|2020-12-04 13:29:20|2708.26|2708.26|2707.95|2707.95|2708.26|2708.26|2707.77|2707.77|0
1607088570000|2020-12-04 13:29:30|2708.12|2708.12|2708.12|2708.12|2708.4|2708.4|2708.11|2708.11|0
1607088580000|2020-12-04 13:29:40|2708.18|2708.18|2708.43|2708.43|2708.6|2708.6|2708.18|2708.18|0
1607088590000|2020-12-04 13:29:50|2708.39|2708.39|2708.41|2708.41|2708.56|2708.56|2708.39|2708.39|0
1607088600000|2020-12-04 13:30:00|2708.08|2708.08|2707.08|2707.08|2708.08|2708.08|2706.75|2706.75|0
1607088610000|2020-12-04 13:30:10|2707.04|2707.04|2707.22|2707.22|2707.28|2707.28|2706.97|2706.97|0
1607088620000|2020-12-04 13:30:20|2706.94|2706.94|2705.45|2705.45|2706.94|2706.94|2705.11|2705.11|0
1607088630000|2020-12-04 13:30:30|2705.41|2705.41|2705.15|2705.15|2705.41|2705.41|2704.92|2704.92|0
1607088640000|2020-12-04 13:30:40|2705.48|2705.48|2705.45|2705.45|2705.79|2705.79|2705.45|2705.45|0
1607088650000|2020-12-04 13:30:50|2705.49|2705.49|2705.57|2705.57|2705.57|2705.57|2704.5|2704.5|0
1607088660000|2020-12-04 13:31:00|2705.54|2705.54|2706.08|2706.08|2706.16|2706.16|2705.54|2705.54|0
1607088670000|2020-12-04 13:31:10|2706.1|2706.1|2706.44|2706.44|2706.94|2706.94|2706.1|2706.1|0
1607088680000|2020-12-04 13:31:20|2706.38|2706.38|2706.06|2706.06|2706.83|2706.83|2706.06|2706.06|0
1607088690000|2020-12-04 13:31:30|2705.89|2705.89|2705.27|2705.27|2705.89|2705.89|2704.96|2704.96|0
1607088700000|2020-12-04 13:31:40|2705.61|2705.61|2705.77|2705.77|2705.94|2705.94|2705.61|2705.61|0
1607088710000|2020-12-04 13:31:50|2705.66|2705.66|2705.21|2705.21|2705.66|2705.66|2705.21|2705.21|0
1607088720000|2020-12-04 13:32:00|2705.19|2705.19|2705.62|2705.62|2705.62|2705.62|2704.77|2704.77|0
1607088730000|2020-12-04 13:32:10|2705.63|2705.63|2705.63|2705.63|2705.63|2705.63|2705.6|2705.6|0
1607088740000|2020-12-04 13:32:20|2705.96|2705.96|2706.38|2706.38|2706.38|2706.38|2705.96|2705.96|0
1607088750000|2020-12-04 13:32:30|2706.49|2706.49|2707.1|2707.1|2707.1|2707.1|2706.29|2706.29|0
1607088760000|2020-12-04 13:32:40|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|0
1607088770000|2020-12-04 13:32:50|2707.34|2707.34|2707.73|2707.73|2707.73|2707.73|2707.34|2707.34|0
1607088780000|2020-12-04 13:33:00|2707.9|2707.9|2709.09|2709.09|2709.09|2709.09|2707.9|2707.9|0
1607088790000|2020-12-04 13:33:10|2709.05|2709.05|2710.13|2710.13|2710.13|2710.13|2708.99|2708.99|0
1607088800000|2020-12-04 13:33:20|2710.3|2710.3|2710.59|2710.59|2710.59|2710.59|2710.3|2710.3|0
1607088810000|2020-12-04 13:33:30|2711.09|2711.09|2711.11|2711.11|2711.16|2711.16|2710.92|2710.92|0
1607088820000|2020-12-04 13:33:40|2711|2711|2710.42|2710.42|2711|2711|2710.42|2710.42|0
1607088830000|2020-12-04 13:33:50|2710.46|2710.46|2711.74|2711.74|2711.74|2711.74|2710.46|2710.46|0
1607088840000|2020-12-04 13:34:00|2711.24|2711.24|2710.64|2710.64|2711.24|2711.24|2710.64|2710.64|0
1607088850000|2020-12-04 13:34:10|2710.63|2710.63|2709.9|2709.9|2710.63|2710.63|2709.9|2709.9|0
1607088860000|2020-12-04 13:34:20|2709.53|2709.53|2709.69|2709.69|2709.69|2709.69|2709.36|2709.36|0
1607088870000|2020-12-04 13:34:30|2709.36|2709.36|2709.36|2709.36|2709.52|2709.52|2709.36|2709.36|0
1607088880000|2020-12-04 13:34:40|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|0
1607088890000|2020-12-04 13:34:50|2708.79|2708.79|2708.8|2708.8|2708.88|2708.88|2708.71|2708.71|0
1607088900000|2020-12-04 13:35:00|2708.69|2708.69|2707.66|2707.66|2708.69|2708.69|2707.49|2707.49|0
1607088910000|2020-12-04 13:35:10|2707.83|2707.83|2707.88|2707.88|2707.88|2707.88|2707.83|2707.83|0
1607088920000|2020-12-04 13:35:20|2708.05|2708.05|2708.48|2708.48|2708.48|2708.48|2708.05|2708.05|0
1607088930000|2020-12-04 13:35:30|2708.82|2708.82|2708.65|2708.65|2708.82|2708.82|2708.65|2708.65|0
1607088940000|2020-12-04 13:35:40|2708.15|2708.15|2707.73|2707.73|2708.15|2708.15|2707.73|2707.73|0
1607088960000|2020-12-04 13:36:00|2708.06|2708.06|2708.45|2708.45|2708.45|2708.45|2708.04|2708.04|0
1607088970000|2020-12-04 13:36:10|2708.62|2708.62|2708.68|2708.68|2708.68|2708.68|2708.62|2708.62|0
1607088980000|2020-12-04 13:36:20|2708.84|2708.84|2708.9|2708.9|2708.9|2708.9|2708.84|2708.84|0
1607088990000|2020-12-04 13:36:30|2709.07|2709.07|2709.01|2709.01|2709.07|2709.07|2709.01|2709.01|0
1607089000000|2020-12-04 13:36:40|2709.02|2709.02|2709.04|2709.04|2709.04|2709.04|2708.87|2708.87|0
1607089010000|2020-12-04 13:36:50|2709.54|2709.54|2709.76|2709.76|2709.76|2709.76|2709.54|2709.54|0
1607089020000|2020-12-04 13:37:00|2709.8|2709.8|2709.63|2709.63|2709.97|2709.97|2709.63|2709.63|0
1607089030000|2020-12-04 13:37:10|2709.57|2709.57|2709.9|2709.9|2710.11|2710.11|2709.57|2709.57|0
1607089040000|2020-12-04 13:37:20|2709.51|2709.51|2709.07|2709.07|2709.51|2709.51|2709.07|2709.07|0
1607089050000|2020-12-04 13:37:30|2708.9|2708.9|2708.73|2708.73|2708.9|2708.9|2708.73|2708.73|0
1607089060000|2020-12-04 13:37:40|2708.9|2708.9|2709.23|2709.23|2709.23|2709.23|2708.9|2708.9|0
1607089080000|2020-12-04 13:38:00|2709.29|2709.29|2709.62|2709.62|2709.62|2709.62|2709.29|2709.29|0
1607089090000|2020-12-04 13:38:10|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|2709.78|0
1607089110000|2020-12-04 13:38:30|2709.84|2709.84|2709.9|2709.9|2710.06|2710.06|2709.84|2709.84|0
1607089120000|2020-12-04 13:38:40|2709.84|2709.84|2709.67|2709.67|2709.84|2709.84|2709.67|2709.67|0
1607089130000|2020-12-04 13:38:50|2709.63|2709.63|2709.65|2709.65|2709.65|2709.65|2709.63|2709.63|0
1607089140000|2020-12-04 13:39:00|2709.82|2709.82|2709.82|2709.82|2709.82|2709.82|2709.82|2709.82|0
1607089160000|2020-12-04 13:39:20|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|0
1607089180000|2020-12-04 13:39:40|2709.59|2709.59|2709.15|2709.15|2709.59|2709.59|2709.15|2709.15|0
1607089190000|2020-12-04 13:39:50|2708.92|2708.92|2708.81|2708.81|2708.92|2708.92|2708.81|2708.81|0
1607089200000|2020-12-04 13:40:00|2708.65|2708.65|2708.48|2708.48|2708.65|2708.65|2708.48|2708.48|0
1607089210000|2020-12-04 13:40:10|2708.52|2708.52|2708.04|2708.04|2708.56|2708.56|2708.04|2708.04|0
1607089230000|2020-12-04 13:40:30|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|0
1607089240000|2020-12-04 13:40:40|2707.93|2707.93|2708.08|2708.08|2708.1|2708.1|2707.9|2707.9|0
1607089250000|2020-12-04 13:40:50|2707.74|2707.74|2707.57|2707.57|2707.74|2707.74|2707.57|2707.57|0
1607089260000|2020-12-04 13:41:00|2707.58|2707.58|2706.56|2706.56|2707.58|2707.58|2706.56|2706.56|0
1607089270000|2020-12-04 13:41:10|2706.51|2706.51|2706.72|2706.72|2706.72|2706.72|2706.33|2706.33|0
1607089280000|2020-12-04 13:41:20|2706.84|2706.84|2706.92|2706.92|2707.09|2707.09|2706.82|2706.82|0
1607089290000|2020-12-04 13:41:30|2706.86|2706.86|2707.13|2707.13|2707.19|2707.19|2706.69|2706.69|0
1607089300000|2020-12-04 13:41:40|2707.22|2707.22|2707.34|2707.34|2707.55|2707.55|2707.22|2707.22|0
1607089310000|2020-12-04 13:41:50|2707.51|2707.51|2707.46|2707.46|2707.57|2707.57|2707.46|2707.46|0
1607089320000|2020-12-04 13:42:00|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|0
1607089340000|2020-12-04 13:42:20|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|2707.95|0
1607089350000|2020-12-04 13:42:30|2707.84|2707.84|2707.53|2707.53|2707.84|2707.84|2707.3|2707.3|0
1607089360000|2020-12-04 13:42:40|2707.57|2707.57|2708.2|2708.2|2708.32|2708.32|2707.57|2707.57|0
1607089370000|2020-12-04 13:42:50|2708.24|2708.24|2708.43|2708.43|2708.43|2708.43|2708.18|2708.18|0
1607089380000|2020-12-04 13:43:00|2708.76|2708.76|2708.13|2708.13|2708.76|2708.76|2708.13|2708.13|0
1607089390000|2020-12-04 13:43:10|2708.09|2708.09|2708.05|2708.05|2708.09|2708.09|2708.05|2708.05|0
1607089400000|2020-12-04 13:43:20|2707.88|2707.88|2707.72|2707.72|2707.88|2707.88|2707.72|2707.72|0
1607089410000|2020-12-04 13:43:30|2707.78|2707.78|2707.33|2707.33|2707.79|2707.79|2707.33|2707.33|0
1607089420000|2020-12-04 13:43:40|2707.29|2707.29|2707.61|2707.61|2707.61|2707.61|2707.23|2707.23|0
1607089430000|2020-12-04 13:43:50|2707.69|2707.69|2707.86|2707.86|2707.86|2707.86|2707.69|2707.69|0
1607089440000|2020-12-04 13:44:00|2707.81|2707.81|2707.6|2707.6|2707.87|2707.87|2707.48|2707.48|0
1607089450000|2020-12-04 13:44:10|2707.52|2707.52|2707.52|2707.52|2707.52|2707.52|2707.52|2707.52|0
1607089460000|2020-12-04 13:44:20|2707.45|2707.45|2706.33|2706.33|2707.45|2707.45|2706.33|2706.33|0
1607089470000|2020-12-04 13:44:30|2706.27|2706.27|2706.17|2706.17|2706.27|2706.27|2706.17|2706.17|0
1607089480000|2020-12-04 13:44:40|2706.34|2706.34|2706.84|2706.84|2706.84|2706.84|2706.34|2706.34|0
1607089490000|2020-12-04 13:44:50|2706.95|2706.95|2706.77|2706.77|2706.95|2706.95|2706.77|2706.77|0
1607089500000|2020-12-04 13:45:00|2706.85|2706.85|2706.91|2706.91|2706.91|2706.91|2706.85|2706.85|0
1607089510000|2020-12-04 13:45:10|2706.85|2706.85|2707.02|2707.02|2707.02|2707.02|2706.85|2706.85|0
1607089520000|2020-12-04 13:45:20|2707.01|2707.01|2706.78|2706.78|2707.01|2707.01|2706.78|2706.78|0
1607089530000|2020-12-04 13:45:30|2706.82|2706.82|2707.42|2707.42|2707.42|2707.42|2706.82|2706.82|0
1607089540000|2020-12-04 13:45:40|2707.34|2707.34|2707.49|2707.49|2707.51|2707.51|2707.34|2707.34|0
1607089560000|2020-12-04 13:46:00|2707.53|2707.53|2707.83|2707.83|2707.83|2707.83|2707.53|2707.53|0
1607089570000|2020-12-04 13:46:10|2707.48|2707.48|2707.09|2707.09|2707.48|2707.48|2706.96|2706.96|0
1607089580000|2020-12-04 13:46:20|2707.14|2707.14|2708.28|2708.28|2708.28|2708.28|2707.14|2707.14|0
1607089590000|2020-12-04 13:46:30|2708.11|2708.11|2707.87|2707.87|2708.11|2708.11|2707.87|2707.87|0
1607089600000|2020-12-04 13:46:40|2707.71|2707.71|2707.93|2707.93|2707.93|2707.93|2707.71|2707.71|0
1607089610000|2020-12-04 13:46:50|2708.05|2708.05|2708.02|2708.02|2708.09|2708.09|2708.02|2708.02|0
1607089620000|2020-12-04 13:47:00|2708.09|2708.09|2708.39|2708.39|2708.39|2708.39|2708.05|2708.05|0
1607089630000|2020-12-04 13:47:10|2708.67|2708.67|2708.41|2708.41|2708.67|2708.67|2708.35|2708.35|0
1607089640000|2020-12-04 13:47:20|2708.37|2708.37|2707.44|2707.44|2708.37|2708.37|2707.43|2707.43|0
1607089650000|2020-12-04 13:47:30|2707.43|2707.43|2707.11|2707.11|2707.43|2707.43|2707.11|2707.11|0
1607089660000|2020-12-04 13:47:40|2707.45|2707.45|2708.17|2708.17|2708.17|2708.17|2707.45|2707.45|0
1607089670000|2020-12-04 13:47:50|2708.23|2708.23|2708.29|2708.29|2708.29|2708.29|2708.23|2708.23|0
1607089680000|2020-12-04 13:48:00|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|2708.26|0
1607089690000|2020-12-04 13:48:10|2708.2|2708.2|2708.34|2708.34|2708.37|2708.37|2708.2|2708.2|0
1607089700000|2020-12-04 13:48:20|2708.4|2708.4|2708|2708|2708.4|2708.4|2708|2708|0
1607089710000|2020-12-04 13:48:30|2707.89|2707.89|2707.83|2707.83|2707.89|2707.89|2707.79|2707.79|0
1607089720000|2020-12-04 13:48:40|2707.66|2707.66|2707.7|2707.7|2707.72|2707.72|2707.6|2707.6|0
1607089730000|2020-12-04 13:48:50|2707.68|2707.68|2707.66|2707.66|2707.68|2707.68|2707.66|2707.66|0
1607089740000|2020-12-04 13:49:00|2707.54|2707.54|2707.04|2707.04|2707.65|2707.65|2707.04|2707.04|0
1607089750000|2020-12-04 13:49:10|2707|2707|2707|2707|2707|2707|2707|2707|0
1607089760000|2020-12-04 13:49:20|2707.17|2707.17|2707.39|2707.39|2707.45|2707.45|2707.17|2707.17|0
1607089780000|2020-12-04 13:49:40|2707.45|2707.45|2707.12|2707.12|2707.5|2707.5|2707.12|2707.12|0
1607089790000|2020-12-04 13:49:50|2707.29|2707.29|2707.68|2707.68|2707.68|2707.68|2707.29|2707.29|0
1607089800000|2020-12-04 13:50:00|2707.74|2707.74|2708.05|2708.05|2708.05|2708.05|2707.74|2707.74|0
1607089810000|2020-12-04 13:50:10|2708.39|2708.39|2708.1|2708.1|2708.39|2708.39|2707.68|2707.68|0
1607089820000|2020-12-04 13:50:20|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|0
1607089830000|2020-12-04 13:50:30|2708.15|2708.15|2709|2709|2709|2709|2708.15|2708.15|0
1607089840000|2020-12-04 13:50:40|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|2708.96|0
1607089860000|2020-12-04 13:51:00|2708.98|2708.98|2708.99|2708.99|2708.99|2708.99|2708.98|2708.98|0
1607089870000|2020-12-04 13:51:10|2708.94|2708.94|2708.65|2708.65|2708.99|2708.99|2708.65|2708.65|0
1607089880000|2020-12-04 13:51:20|2708.32|2708.32|2708|2708|2708.32|2708.32|2708|2708|0
1607089890000|2020-12-04 13:51:30|2707.67|2707.67|2707.72|2707.72|2707.72|2707.72|2707.67|2707.67|0
1607089900000|2020-12-04 13:51:40|2707.56|2707.56|2707.16|2707.16|2707.56|2707.56|2707.16|2707.16|0
1607089910000|2020-12-04 13:51:50|2707.28|2707.28|2707.28|2707.28|2707.28|2707.28|2707.28|2707.28|0
1607089920000|2020-12-04 13:52:00|2707.45|2707.45|2707.41|2707.41|2707.45|2707.45|2707.41|2707.41|0
1607089930000|2020-12-04 13:52:10|2707.57|2707.57|2707.41|2707.41|2707.57|2707.57|2707.41|2707.41|0
1607089940000|2020-12-04 13:52:20|2707.24|2707.24|2707.2|2707.2|2707.24|2707.24|2707.2|2707.2|0
1607089950000|2020-12-04 13:52:30|2707.03|2707.03|2707.03|2707.03|2707.03|2707.03|2707.03|2707.03|0
1607089960000|2020-12-04 13:52:40|2706.97|2706.97|2706.88|2706.88|2707.03|2707.03|2706.88|2706.88|0
1607089980000|2020-12-04 13:53:00|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|0
1607089990000|2020-12-04 13:53:10|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|2707.21|0
1607090000000|2020-12-04 13:53:20|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|0
1607090010000|2020-12-04 13:53:30|2706.55|2706.55|2706.43|2706.43|2706.55|2706.55|2706.43|2706.43|0
1607090020000|2020-12-04 13:53:40|2706.26|2706.26|2706.75|2706.75|2706.75|2706.75|2706.15|2706.15|0
1607090030000|2020-12-04 13:53:50|2707.18|2707.18|2707.26|2707.26|2707.26|2707.26|2707.11|2707.11|0
1607090040000|2020-12-04 13:54:00|2707.27|2707.27|2706.86|2706.86|2707.27|2707.27|2706.86|2706.86|0
1607090050000|2020-12-04 13:54:10|2707.03|2707.03|2707.07|2707.07|2707.07|2707.07|2707.03|2707.03|0
1607090060000|2020-12-04 13:54:20|2707.03|2707.03|2706.75|2706.75|2707.03|2707.03|2706.75|2706.75|0
1607090070000|2020-12-04 13:54:30|2706.22|2706.22|2705.98|2705.98|2706.22|2706.22|2705.87|2705.87|0
1607090080000|2020-12-04 13:54:40|2706.09|2706.09|2706.09|2706.09|2706.1|2706.1|2706.08|2706.08|0
1607090090000|2020-12-04 13:54:50|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|0
1607090100000|2020-12-04 13:55:00|2705.94|2705.94|2705.78|2705.78|2706.03|2706.03|2705.78|2705.78|0
1607090110000|2020-12-04 13:55:10|2705.74|2705.74|2705.44|2705.44|2705.74|2705.74|2705.44|2705.44|0
1607090120000|2020-12-04 13:55:20|2705.56|2705.56|2706.07|2706.07|2706.07|2706.07|2705.56|2705.56|0
1607090130000|2020-12-04 13:55:30|2706.12|2706.12|2706|2706|2706.12|2706.12|2706|2706|0
1607090140000|2020-12-04 13:55:40|2706.17|2706.17|2706.15|2706.15|2706.17|2706.17|2706.11|2706.11|0
1607090150000|2020-12-04 13:55:50|2705.98|2705.98|2705.46|2705.46|2706.09|2706.09|2705.46|2705.46|0
1607090160000|2020-12-04 13:56:00|2705.42|2705.42|2705.25|2705.25|2705.42|2705.42|2705.25|2705.25|0
1607090170000|2020-12-04 13:56:10|2705.42|2705.42|2705.88|2705.88|2705.88|2705.88|2705.42|2705.42|0
1607090180000|2020-12-04 13:56:20|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|0
1607090190000|2020-12-04 13:56:30|2705.6|2705.6|2705.18|2705.18|2705.6|2705.6|2705.18|2705.18|0
1607090200000|2020-12-04 13:56:40|2705.14|2705.14|2705.15|2705.15|2705.15|2705.15|2705.14|2705.14|0
1607090210000|2020-12-04 13:56:50|2705.11|2705.11|2704.82|2704.82|2705.11|2705.11|2704.82|2704.82|0
1607090220000|2020-12-04 13:57:00|2704.7|2704.7|2705.13|2705.13|2705.13|2705.13|2704.7|2704.7|0
1607090230000|2020-12-04 13:57:10|2705.19|2705.19|2705.85|2705.85|2705.85|2705.85|2705.19|2705.19|0
1607090240000|2020-12-04 13:57:20|2706.01|2706.01|2706.18|2706.18|2706.18|2706.18|2706.01|2706.01|0
1607090250000|2020-12-04 13:57:30|2706.19|2706.19|2706.36|2706.36|2706.36|2706.36|2706.19|2706.19|0
1607090270000|2020-12-04 13:57:50|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|2706.44|0
1607090280000|2020-12-04 13:58:00|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|0
1607090290000|2020-12-04 13:58:10|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|0
1607090300000|2020-12-04 13:58:20|2706.62|2706.62|2705.84|2705.84|2706.62|2706.62|2705.84|2705.84|0
1607090310000|2020-12-04 13:58:30|2705.78|2705.78|2705.78|2705.78|2705.78|2705.78|2705.78|2705.78|0
1607090320000|2020-12-04 13:58:40|2705.61|2705.61|2705.18|2705.18|2705.61|2705.61|2705.18|2705.18|0
1607090330000|2020-12-04 13:58:50|2705.01|2705.01|2705.04|2705.04|2705.04|2705.04|2704.87|2704.87|0
1607090340000|2020-12-04 13:59:00|2705.03|2705.03|2704.58|2704.58|2705.03|2705.03|2704.58|2704.58|0
1607090350000|2020-12-04 13:59:10|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|0
1607090360000|2020-12-04 13:59:20|2704.86|2704.86|2705.25|2705.25|2705.36|2705.36|2704.86|2704.86|0
1607090380000|2020-12-04 13:59:40|2705.31|2705.31|2704.92|2704.92|2705.31|2705.31|2704.87|2704.87|0
1607090390000|2020-12-04 13:59:50|2704.91|2704.91|2704.79|2704.79|2704.91|2704.91|2704.02|2704.02|0
1607090400000|2020-12-04 14:00:00|2704.75|2704.75|2704.8|2704.8|2704.8|2704.8|2704.64|2704.64|0
1607090410000|2020-12-04 14:00:10|2704.97|2704.97|2705.08|2705.08|2705.2|2705.2|2704.97|2704.97|0
1607090420000|2020-12-04 14:00:20|2704.92|2704.92|2704.05|2704.05|2704.95|2704.95|2704.05|2704.05|0
1607090430000|2020-12-04 14:00:30|2703.88|2703.88|2704.21|2704.21|2704.21|2704.21|2703.88|2703.88|0
1607090440000|2020-12-04 14:00:40|2704.54|2704.54|2704.54|2704.54|2704.56|2704.56|2704.54|2704.54|0
1607090450000|2020-12-04 14:00:50|2704.56|2704.56|2704.5|2704.5|2704.56|2704.56|2704.5|2704.5|0
1607090470000|2020-12-04 14:01:10|2704.56|2704.56|2704.54|2704.54|2704.56|2704.56|2704.54|2704.54|0
1607090490000|2020-12-04 14:01:30|2704.53|2704.53|2704.3|2704.3|2704.53|2704.53|2704.3|2704.3|0
1607090510000|2020-12-04 14:01:50|2704.26|2704.26|2704.17|2704.17|2704.26|2704.26|2704.17|2704.17|0
1607090520000|2020-12-04 14:02:00|2704.15|2704.15|2704.11|2704.11|2704.15|2704.15|2703.93|2703.93|0
1607090530000|2020-12-04 14:02:10|2704.07|2704.07|2703.96|2703.96|2704.07|2704.07|2703.73|2703.73|0
1607090540000|2020-12-04 14:02:20|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|2704.18|0
1607090570000|2020-12-04 14:02:50|2704.16|2704.16|2704.15|2704.15|2704.16|2704.16|2704.15|2704.15|0
1607090580000|2020-12-04 14:03:00|2704.16|2704.16|2704.1|2704.1|2704.17|2704.17|2704.1|2704.1|0
1607090600000|2020-12-04 14:03:20|2704.06|2704.06|2704.1|2704.1|2704.1|2704.1|2704.06|2704.06|0
1607090610000|2020-12-04 14:03:30|2704.06|2704.06|2703.6|2703.6|2704.06|2704.06|2703.6|2703.6|0
1607090620000|2020-12-04 14:03:40|2703.76|2703.76|2703.8|2703.8|2703.82|2703.82|2703.76|2703.76|0
1607090630000|2020-12-04 14:03:50|2703.71|2703.71|2703.63|2703.63|2703.71|2703.71|2703.63|2703.63|0
1607090640000|2020-12-04 14:04:00|2703.52|2703.52|2703.68|2703.68|2703.68|2703.68|2703.52|2703.52|0
1607090650000|2020-12-04 14:04:10|2703.8|2703.8|2703.52|2703.52|2703.8|2703.8|2703.52|2703.52|0
1607090660000|2020-12-04 14:04:20|2703.35|2703.35|2703.18|2703.18|2703.35|2703.35|2703.18|2703.18|0
1607090670000|2020-12-04 14:04:30|2703.41|2703.41|2703.43|2703.43|2703.47|2703.47|2703.41|2703.41|0
1607090680000|2020-12-04 14:04:40|2703.31|2703.31|2703.27|2703.27|2703.31|2703.31|2703.27|2703.27|0
1607090690000|2020-12-04 14:04:50|2703.25|2703.25|2703.17|2703.17|2703.25|2703.25|2703.17|2703.17|0
1607090700000|2020-12-04 14:05:00|2703.22|2703.22|2702.33|2702.33|2703.4|2703.4|2702.33|2702.33|0
1607090710000|2020-12-04 14:05:10|2702.17|2702.17|2702.56|2702.56|2702.56|2702.56|2702.17|2702.17|0
1607090720000|2020-12-04 14:05:20|2702.45|2702.45|2702.41|2702.41|2702.45|2702.45|2702.41|2702.41|0
1607090730000|2020-12-04 14:05:30|2702.36|2702.36|2702.4|2702.4|2702.4|2702.4|2702.36|2702.36|0
1607090740000|2020-12-04 14:05:40|2702.39|2702.39|2702.07|2702.07|2702.39|2702.39|2702.07|2702.07|0
1607090750000|2020-12-04 14:05:50|2702.24|2702.24|2702.33|2702.33|2702.41|2702.41|2702.24|2702.24|0
1607090760000|2020-12-04 14:06:00|2702.5|2702.5|2702.37|2702.37|2702.5|2702.5|2702.37|2702.37|0
1607090770000|2020-12-04 14:06:10|2702.54|2702.54|2702.64|2702.64|2702.71|2702.71|2702.54|2702.54|0
1607090780000|2020-12-04 14:06:20|2702.7|2702.7|2702.89|2702.89|2703.03|2703.03|2702.7|2702.7|0
1607090790000|2020-12-04 14:06:30|2702.83|2702.83|2702.87|2702.87|2702.87|2702.87|2702.83|2702.83|0
1607090800000|2020-12-04 14:06:40|2702.95|2702.95|2703|2703|2703|2703|2702.95|2702.95|0
1607090810000|2020-12-04 14:06:50|2702.95|2702.95|2703.29|2703.29|2703.29|2703.29|2702.95|2702.95|0
1607090820000|2020-12-04 14:07:00|2703.34|2703.34|2703.73|2703.73|2703.73|2703.73|2703.34|2703.34|0
1607090830000|2020-12-04 14:07:10|2703.81|2703.81|2704.15|2704.15|2704.15|2704.15|2703.77|2703.77|0
1607090840000|2020-12-04 14:07:20|2704.12|2704.12|2703.61|2703.61|2704.27|2704.27|2703.61|2703.61|0
1607090850000|2020-12-04 14:07:30|2703.77|2703.77|2703.1|2703.1|2703.77|2703.77|2703.1|2703.1|0
1607090860000|2020-12-04 14:07:40|2703.06|2703.06|2703.56|2703.56|2703.61|2703.61|2703.06|2703.06|0
1607090880000|2020-12-04 14:08:00|2703.55|2703.55|2703.57|2703.57|2703.57|2703.57|2703.55|2703.55|0
1607090890000|2020-12-04 14:08:10|2703.46|2703.46|2703.42|2703.42|2703.46|2703.46|2703.4|2703.4|0
1607090900000|2020-12-04 14:08:20|2703.34|2703.34|2703.17|2703.17|2703.38|2703.38|2703.17|2703.17|0
1607090910000|2020-12-04 14:08:30|2703.25|2703.25|2702.45|2702.45|2703.25|2703.25|2702.45|2702.45|0
1607090920000|2020-12-04 14:08:40|2702.56|2702.56|2702.44|2702.44|2702.56|2702.56|2702.44|2702.44|0
1607090930000|2020-12-04 14:08:50|2702.39|2702.39|2702.24|2702.24|2702.39|2702.39|2702.24|2702.24|0
1607090940000|2020-12-04 14:09:00|2702.19|2702.19|2702.02|2702.02|2702.19|2702.19|2702.02|2702.02|0
1607090950000|2020-12-04 14:09:10|2701.98|2701.98|2702.15|2702.15|2702.15|2702.15|2701.94|2701.94|0
1607090960000|2020-12-04 14:09:20|2702.11|2702.11|2702.1|2702.1|2702.11|2702.11|2702.1|2702.1|0
1607090970000|2020-12-04 14:09:30|2702.11|2702.11|2702.12|2702.12|2702.12|2702.12|2702.11|2702.11|0
1607090980000|2020-12-04 14:09:40|2701.9|2701.9|2701.84|2701.84|2701.9|2701.9|2701.84|2701.84|0
1607090990000|2020-12-04 14:09:50|2701.79|2701.79|2701.84|2701.84|2701.84|2701.84|2701.79|2701.79|0
1607091000000|2020-12-04 14:10:00|2701.79|2701.79|2700.29|2700.29|2701.84|2701.84|2699.95|2699.95|0
1607091010000|2020-12-04 14:10:10|2700.4|2700.4|2700.87|2700.87|2700.87|2700.87|2700.4|2700.4|0
1607091020000|2020-12-04 14:10:20|2700.71|2700.71|2700.63|2700.63|2700.71|2700.71|2700.58|2700.58|0
1607091030000|2020-12-04 14:10:30|2700.69|2700.69|2700.27|2700.27|2700.69|2700.69|2700.27|2700.27|0
1607091040000|2020-12-04 14:10:40|2700.32|2700.32|2700.76|2700.76|2700.88|2700.88|2700.32|2700.32|0
1607091050000|2020-12-04 14:10:50|2700.77|2700.77|2700.94|2700.94|2700.94|2700.94|2700.77|2700.77|0
1607091060000|2020-12-04 14:11:00|2700.95|2700.95|2701.22|2701.22|2701.22|2701.22|2700.88|2700.88|0
1607091070000|2020-12-04 14:11:10|2701.21|2701.21|2701.37|2701.37|2701.37|2701.37|2701.21|2701.21|0
1607091080000|2020-12-04 14:11:20|2701.32|2701.32|2701.36|2701.36|2701.36|2701.36|2701.32|2701.32|0
1607091090000|2020-12-04 14:11:30|2701.19|2701.19|2701.19|2701.19|2701.61|2701.61|2701.02|2701.02|0
1607091100000|2020-12-04 14:11:40|2701.35|2701.35|2701.41|2701.41|2701.41|2701.41|2701.3|2701.3|0
1607091110000|2020-12-04 14:11:50|2701.37|2701.37|2701.61|2701.61|2701.61|2701.61|2701.33|2701.33|0
1607091120000|2020-12-04 14:12:00|2701.72|2701.72|2701.72|2701.72|2701.72|2701.72|2701.72|2701.72|0
1607091130000|2020-12-04 14:12:10|2701.75|2701.75|2701.79|2701.79|2701.79|2701.79|2701.75|2701.75|0
1607091140000|2020-12-04 14:12:20|2701.9|2701.9|2701.82|2701.82|2701.9|2701.9|2701.82|2701.82|0
1607091150000|2020-12-04 14:12:30|2701.85|2701.85|2702.02|2702.02|2702.02|2702.02|2701.85|2701.85|0
1607091160000|2020-12-04 14:12:40|2702.06|2702.06|2702.23|2702.23|2702.23|2702.23|2701.89|2701.89|0
1607091170000|2020-12-04 14:12:50|2702.34|2702.34|2702.52|2702.52|2702.54|2702.54|2702.34|2702.34|0
1607091180000|2020-12-04 14:13:00|2702.85|2702.85|2703.4|2703.4|2703.46|2703.46|2702.85|2702.85|0
1607091190000|2020-12-04 14:13:10|2703.46|2703.46|2702.99|2702.99|2703.5|2703.5|2702.99|2702.99|0
1607091200000|2020-12-04 14:13:20|2703.12|2703.12|2703.26|2703.26|2703.26|2703.26|2703.12|2703.12|0
1607091210000|2020-12-04 14:13:30|2702.93|2702.93|2702.85|2702.85|2702.93|2702.93|2702.85|2702.85|0
1607091220000|2020-12-04 14:13:40|2703.35|2703.35|2704.73|2704.73|2704.89|2704.89|2703.35|2703.35|0
1607091230000|2020-12-04 14:13:50|2704.89|2704.89|2704.64|2704.64|2704.97|2704.97|2704.24|2704.24|0
1607091240000|2020-12-04 14:14:00|2704.68|2704.68|2704.41|2704.41|2704.81|2704.81|2704.41|2704.41|0
1607091250000|2020-12-04 14:14:10|2704.24|2704.24|2703.94|2703.94|2704.28|2704.28|2703.94|2703.94|0
1607091260000|2020-12-04 14:14:20|2704.06|2704.06|2705.26|2705.26|2705.31|2705.31|2704.06|2704.06|0
1607091270000|2020-12-04 14:14:30|2705.22|2705.22|2705.85|2705.85|2705.85|2705.85|2705.22|2705.22|0
1607091280000|2020-12-04 14:14:40|2706.02|2706.02|2706.1|2706.1|2706.1|2706.1|2706.02|2706.02|0
1607091290000|2020-12-04 14:14:50|2706.11|2706.11|2706.28|2706.28|2706.45|2706.45|2706.11|2706.11|0
1607091300000|2020-12-04 14:15:00|2706.16|2706.16|2706.37|2706.37|2706.37|2706.37|2706|2706|0
1607091310000|2020-12-04 14:15:10|2706.43|2706.43|2705.4|2705.4|2706.43|2706.43|2705.4|2705.4|0
1607091320000|2020-12-04 14:15:20|2705.22|2705.22|2704.63|2704.63|2705.22|2705.22|2704.62|2704.62|0
1607091330000|2020-12-04 14:15:30|2704.52|2704.52|2704.13|2704.13|2704.52|2704.52|2704.09|2704.09|0
1607091340000|2020-12-04 14:15:40|2704.19|2704.19|2704.18|2704.18|2704.19|2704.19|2704.18|2704.18|0
1607091350000|2020-12-04 14:15:50|2704.17|2704.17|2704.27|2704.27|2704.27|2704.27|2704.16|2704.16|0
1607091360000|2020-12-04 14:16:00|2704.28|2704.28|2704.24|2704.24|2704.3|2704.3|2704.24|2704.24|0
1607091370000|2020-12-04 14:16:10|2704.23|2704.23|2704.74|2704.74|2704.74|2704.74|2704.08|2704.08|0
1607091390000|2020-12-04 14:16:30|2704.86|2704.86|2704.02|2704.02|2704.86|2704.86|2704.02|2704.02|0
1607091400000|2020-12-04 14:16:40|2704.06|2704.06|2704.42|2704.42|2704.56|2704.56|2704.06|2704.06|0
1607091410000|2020-12-04 14:16:50|2704.46|2704.46|2704.46|2704.46|2704.46|2704.46|2704.46|2704.46|0
1607091420000|2020-12-04 14:17:00|2704.41|2704.41|2704.68|2704.68|2705.07|2705.07|2704.41|2704.41|0
1607091430000|2020-12-04 14:17:10|2704.74|2704.74|2704.57|2704.57|2704.74|2704.74|2704.57|2704.57|0
1607091440000|2020-12-04 14:17:20|2704.65|2704.65|2704.35|2704.35|2704.68|2704.68|2704.18|2704.18|0
1607091450000|2020-12-04 14:17:30|2704.29|2704.29|2704.38|2704.38|2704.38|2704.38|2704.29|2704.29|0
1607091460000|2020-12-04 14:17:40|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|0
1607091470000|2020-12-04 14:17:50|2704.51|2704.51|2704.39|2704.39|2704.51|2704.51|2704.39|2704.39|0
1607091480000|2020-12-04 14:18:00|2704.06|2704.06|2703.95|2703.95|2704.06|2704.06|2703.94|2703.94|0
1607091490000|2020-12-04 14:18:10|2703.84|2703.84|2703.6|2703.6|2703.84|2703.84|2703.6|2703.6|0
1607091500000|2020-12-04 14:18:20|2703.64|2703.64|2703.83|2703.83|2703.83|2703.83|2703.64|2703.64|0
1607091510000|2020-12-04 14:18:30|2703.78|2703.78|2703.78|2703.78|2703.78|2703.78|2703.78|2703.78|0
1607091520000|2020-12-04 14:18:40|2703.83|2703.83|2703.87|2703.87|2703.87|2703.87|2703.83|2703.83|0
1607091530000|2020-12-04 14:18:50|2704.03|2704.03|2703.81|2703.81|2704.08|2704.08|2703.81|2703.81|0
1607091540000|2020-12-04 14:19:00|2703.83|2703.83|2703.51|2703.51|2703.92|2703.92|2703.51|2703.51|0
1607091550000|2020-12-04 14:19:10|2703.45|2703.45|2702.91|2702.91|2703.45|2703.45|2702.91|2702.91|0
1607091560000|2020-12-04 14:19:20|2702.95|2702.95|2702.17|2702.17|2702.95|2702.95|2702.17|2702.17|0
1607091570000|2020-12-04 14:19:30|2702.16|2702.16|2702.49|2702.49|2702.49|2702.49|2702.16|2702.16|0
1607091580000|2020-12-04 14:19:40|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|0
1607091590000|2020-12-04 14:19:50|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|0
1607091600000|2020-12-04 14:20:00|2702.41|2702.41|2702.57|2702.57|2702.57|2702.57|2702.41|2702.41|0
1607091610000|2020-12-04 14:20:10|2702.53|2702.53|2702.86|2702.86|2702.86|2702.86|2702.04|2702.04|0
1607091620000|2020-12-04 14:20:20|2702.85|2702.85|2702.91|2702.91|2702.91|2702.91|2702.85|2702.85|0
1607091630000|2020-12-04 14:20:30|2703.25|2703.25|2702.02|2702.02|2703.3|2703.3|2702.02|2702.02|0
1607091640000|2020-12-04 14:20:40|2702.06|2702.06|2702.11|2702.11|2702.15|2702.15|2702.06|2702.06|0
1607091650000|2020-12-04 14:20:50|2702.16|2702.16|2701.93|2701.93|2702.16|2702.16|2701.93|2701.93|0
1607091660000|2020-12-04 14:21:00|2701.92|2701.92|2701.56|2701.56|2701.92|2701.92|2701.56|2701.56|0
1607091670000|2020-12-04 14:21:10|2701.74|2701.74|2701.57|2701.57|2701.74|2701.74|2701.57|2701.57|0
1607091680000|2020-12-04 14:21:20|2701.9|2701.9|2701.9|2701.9|2701.9|2701.9|2701.9|2701.9|0
1607091690000|2020-12-04 14:21:30|2701.94|2701.94|2702.03|2702.03|2702.03|2702.03|2701.9|2701.9|0
1607091700000|2020-12-04 14:21:40|2702.37|2702.37|2702.56|2702.56|2702.57|2702.57|2702.35|2702.35|0
1607091730000|2020-12-04 14:22:10|2702.62|2702.62|2702.85|2702.85|2702.85|2702.85|2702.62|2702.62|0
1607091740000|2020-12-04 14:22:20|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|0
1607091750000|2020-12-04 14:22:30|2702.95|2702.95|2703.16|2703.16|2703.22|2703.22|2702.95|2702.95|0
1607091760000|2020-12-04 14:22:40|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|2703.22|0
1607091770000|2020-12-04 14:22:50|2703.16|2703.16|2702.77|2702.77|2703.16|2703.16|2702.77|2702.77|0
1607091780000|2020-12-04 14:23:00|2702.76|2702.76|2702.63|2702.63|2702.76|2702.76|2702.52|2702.52|0
1607091790000|2020-12-04 14:23:10|2702.71|2702.71|2702.88|2702.88|2702.88|2702.88|2702.71|2702.71|0
1607091800000|2020-12-04 14:23:20|2702.71|2702.71|2702.08|2702.08|2702.71|2702.71|2701.96|2701.96|0
1607091810000|2020-12-04 14:23:30|2701.96|2701.96|2702.17|2702.17|2702.17|2702.17|2701.83|2701.83|0
1607091820000|2020-12-04 14:23:40|2702|2702|2702.14|2702.14|2702.15|2702.15|2701.98|2701.98|0
1607091830000|2020-12-04 14:23:50|2702.11|2702.11|2701.91|2701.91|2702.11|2702.11|2701.91|2701.91|0
1607091840000|2020-12-04 14:24:00|2701.92|2701.92|2702.36|2702.36|2702.39|2702.39|2701.92|2701.92|0
1607091850000|2020-12-04 14:24:10|2702.53|2702.53|2702.54|2702.54|2702.7|2702.7|2702.53|2702.53|0
1607091860000|2020-12-04 14:24:20|2702.45|2702.45|2702.82|2702.82|2702.92|2702.92|2702.45|2702.45|0
1607091870000|2020-12-04 14:24:30|2702.87|2702.87|2703.2|2703.2|2703.37|2703.37|2702.87|2702.87|0
1607091880000|2020-12-04 14:24:40|2703.19|2703.19|2703.18|2703.18|2703.23|2703.23|2703.12|2703.12|0
1607091890000|2020-12-04 14:24:50|2703.12|2703.12|2703.19|2703.19|2703.19|2703.19|2703.12|2703.12|0
1607091900000|2020-12-04 14:25:00|2702.95|2702.95|2703.06|2703.06|2703.39|2703.39|2702.85|2702.85|0
1607091910000|2020-12-04 14:25:10|2702.94|2702.94|2702.94|2702.94|2702.94|2702.94|2702.94|2702.94|0
1607091920000|2020-12-04 14:25:20|2703.61|2703.61|2703.38|2703.38|2703.61|2703.61|2702.94|2702.94|0
1607091930000|2020-12-04 14:25:30|2703.55|2703.55|2704|2704|2704|2704|2703.55|2703.55|0
1607091940000|2020-12-04 14:25:40|2704.05|2704.05|2704.07|2704.07|2704.28|2704.28|2703.85|2703.85|0
1607091950000|2020-12-04 14:25:50|2704.18|2704.18|2704.24|2704.24|2704.63|2704.63|2704.18|2704.18|0
1607091960000|2020-12-04 14:26:00|2704.57|2704.57|2704.84|2704.84|2704.84|2704.84|2704.57|2704.57|0
1607091970000|2020-12-04 14:26:10|2704.8|2704.8|2704.47|2704.47|2704.97|2704.97|2704.47|2704.47|0
1607091990000|2020-12-04 14:26:30|2704.3|2704.3|2704.3|2704.3|2704.3|2704.3|2704.3|2704.3|0
1607092000000|2020-12-04 14:26:40|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|2704.26|0
1607092010000|2020-12-04 14:26:50|2704.49|2704.49|2705.01|2705.01|2705.01|2705.01|2704.43|2704.43|0
1607092020000|2020-12-04 14:27:00|2705.02|2705.02|2705.05|2705.05|2705.05|2705.05|2705.02|2705.02|0
1607092030000|2020-12-04 14:27:10|2705.38|2705.38|2705.52|2705.52|2705.52|2705.52|2705.38|2705.38|0
1607092050000|2020-12-04 14:27:30|2705.35|2705.35|2705.53|2705.53|2705.53|2705.53|2705.35|2705.35|0
1607092060000|2020-12-04 14:27:40|2705.36|2705.36|2704.44|2704.44|2705.36|2705.36|2704.44|2704.44|0
1607092070000|2020-12-04 14:27:50|2704.61|2704.61|2704.16|2704.16|2704.66|2704.66|2704.16|2704.16|0
1607092080000|2020-12-04 14:28:00|2704.66|2704.66|2704.66|2704.66|2704.66|2704.66|2704.6|2704.6|0
1607092090000|2020-12-04 14:28:10|2704.99|2704.99|2705.21|2705.21|2705.21|2705.21|2704.99|2704.99|0
1607092100000|2020-12-04 14:28:20|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|0
1607092110000|2020-12-04 14:28:30|2705.24|2705.24|2705.14|2705.14|2705.24|2705.24|2705.14|2705.14|0
1607092130000|2020-12-04 14:28:50|2705.26|2705.26|2705.77|2705.77|2705.77|2705.77|2705.26|2705.26|0
1607092140000|2020-12-04 14:29:00|2705.44|2705.44|2705.15|2705.15|2705.44|2705.44|2705.15|2705.15|0
1607092150000|2020-12-04 14:29:10|2705.32|2705.32|2705.04|2705.04|2705.32|2705.32|2704.71|2704.71|0
1607092160000|2020-12-04 14:29:20|2704.54|2704.54|2704.64|2704.64|2704.64|2704.64|2704.54|2704.54|0
1607092170000|2020-12-04 14:29:30|2704.63|2704.63|2705.46|2705.46|2705.57|2705.57|2704.63|2704.63|0
1607092180000|2020-12-04 14:29:40|2705.51|2705.51|2705.57|2705.57|2705.69|2705.69|2705.51|2705.51|0
1607092190000|2020-12-04 14:29:50|2705.63|2705.63|2705.57|2705.57|2705.63|2705.63|2705.57|2705.57|0
1607092200000|2020-12-04 14:30:00|2705.52|2705.52|2705.11|2705.11|2705.9|2705.9|2705.11|2705.11|0
1607092210000|2020-12-04 14:30:10|2705.28|2705.28|2704.75|2704.75|2705.28|2705.28|2704.46|2704.46|0
1607092220000|2020-12-04 14:30:20|2704.78|2704.78|2704.74|2704.74|2704.82|2704.82|2704.66|2704.66|0
1607092230000|2020-12-04 14:30:30|2704.69|2704.69|2704.8|2704.8|2704.8|2704.8|2704.69|2704.69|0
1607092240000|2020-12-04 14:30:40|2704.97|2704.97|2705.26|2705.26|2705.26|2705.26|2704.97|2704.97|0
1607092250000|2020-12-04 14:30:50|2705.59|2705.59|2706.41|2706.41|2706.41|2706.41|2705.59|2705.59|0
1607092260000|2020-12-04 14:31:00|2706.44|2706.44|2708.04|2708.04|2708.04|2708.04|2706.44|2706.44|0
1607092270000|2020-12-04 14:31:10|2708.05|2708.05|2708.94|2708.94|2708.94|2708.94|2708.05|2708.05|0
1607092280000|2020-12-04 14:31:20|2709.17|2709.17|2710.45|2710.45|2710.84|2710.84|2708.71|2708.71|0
1607092290000|2020-12-04 14:31:30|2710.28|2710.28|2709.64|2709.64|2710.43|2710.43|2709.64|2709.64|0
1607092300000|2020-12-04 14:31:40|2709.56|2709.56|2709.95|2709.95|2709.95|2709.95|2709.56|2709.56|0
1607092310000|2020-12-04 14:31:50|2709.89|2709.89|2709.71|2709.71|2709.89|2709.89|2709.61|2709.61|0
1607092320000|2020-12-04 14:32:00|2709.65|2709.65|2710.7|2710.7|2710.7|2710.7|2709.65|2709.65|0
1607092330000|2020-12-04 14:32:10|2710.93|2710.93|2710.99|2710.99|2710.99|2710.99|2710.76|2710.76|0
1607092340000|2020-12-04 14:32:20|2711.16|2711.16|2710.78|2710.78|2711.16|2711.16|2710.78|2710.78|0
1607092350000|2020-12-04 14:32:30|2710.56|2710.56|2710.45|2710.45|2710.56|2710.56|2710.45|2710.45|0
1607092360000|2020-12-04 14:32:40|2710.39|2710.39|2709.77|2709.77|2710.39|2710.39|2709.77|2709.77|0
1607092370000|2020-12-04 14:32:50|2709.73|2709.73|2709.4|2709.4|2709.73|2709.73|2709.38|2709.38|0
1607092380000|2020-12-04 14:33:00|2709.46|2709.46|2708.22|2708.22|2709.52|2709.52|2708.22|2708.22|0
1607092390000|2020-12-04 14:33:10|2708.67|2708.67|2709.61|2709.61|2709.62|2709.62|2708.66|2708.66|0
1607092400000|2020-12-04 14:33:20|2709.72|2709.72|2710.28|2710.28|2710.28|2710.28|2709.72|2709.72|0
1607092410000|2020-12-04 14:33:30|2710.17|2710.17|2710.58|2710.58|2710.63|2710.63|2710.17|2710.17|0
1607092420000|2020-12-04 14:33:40|2710.74|2710.74|2711.47|2711.47|2711.47|2711.47|2710.74|2710.74|0
1607092430000|2020-12-04 14:33:50|2711.42|2711.42|2711.13|2711.13|2711.42|2711.42|2711.13|2711.13|0
1607092440000|2020-12-04 14:34:00|2710.97|2710.97|2710.67|2710.67|2710.97|2710.97|2710.67|2710.67|0
1607092450000|2020-12-04 14:34:10|2710.71|2710.71|2710.94|2710.94|2711.1|2711.1|2710.71|2710.71|0
1607092460000|2020-12-04 14:34:20|2711.16|2711.16|2710.77|2710.77|2711.16|2711.16|2710.6|2710.6|0
1607092470000|2020-12-04 14:34:30|2710.66|2710.66|2711.15|2711.15|2711.15|2711.15|2710.66|2710.66|0
1607092480000|2020-12-04 14:34:40|2711.48|2711.48|2712.64|2712.64|2712.64|2712.64|2711.48|2711.48|0
1607092490000|2020-12-04 14:34:50|2712.48|2712.48|2712.7|2712.7|2712.7|2712.7|2712.48|2712.48|0
1607092500000|2020-12-04 14:35:00|2712.37|2712.37|2712.67|2712.67|2712.67|2712.67|2712.17|2712.17|0
1607092510000|2020-12-04 14:35:10|2712.44|2712.44|2712.45|2712.45|2712.66|2712.66|2712.44|2712.44|0
1607092520000|2020-12-04 14:35:20|2712.28|2712.28|2712.11|2712.11|2712.28|2712.28|2712.11|2712.11|0
1607092530000|2020-12-04 14:35:30|2711.94|2711.94|2712.2|2712.2|2712.2|2712.2|2711.71|2711.71|0
1607092540000|2020-12-04 14:35:40|2712.37|2712.37|2712.63|2712.63|2712.71|2712.71|2712.37|2712.37|0
1607092550000|2020-12-04 14:35:50|2712.65|2712.65|2712.85|2712.85|2712.89|2712.89|2712.65|2712.65|0
1607092560000|2020-12-04 14:36:00|2712.88|2712.88|2713.18|2713.18|2713.18|2713.18|2712.84|2712.84|0
1607092570000|2020-12-04 14:36:10|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|2713.24|0
1607092580000|2020-12-04 14:36:20|2712.91|2712.91|2712.15|2712.15|2712.91|2712.91|2712.15|2712.15|0
1607092590000|2020-12-04 14:36:30|2712.31|2712.31|2712.31|2712.31|2712.31|2712.31|2712.31|2712.31|0
1607092600000|2020-12-04 14:36:40|2712.09|2712.09|2712.43|2712.43|2712.43|2712.43|2712.09|2712.09|0
1607092610000|2020-12-04 14:36:50|2712.2|2712.2|2712.57|2712.57|2712.63|2712.63|2712.2|2712.2|0
1607092620000|2020-12-04 14:37:00|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|0
1607092630000|2020-12-04 14:37:10|2712.68|2712.68|2713.05|2713.05|2713.05|2713.05|2712.68|2712.68|0
1607092640000|2020-12-04 14:37:20|2713.54|2713.54|2713.21|2713.21|2713.54|2713.54|2713.21|2713.21|0
1607092650000|2020-12-04 14:37:30|2713.12|2713.12|2713.04|2713.04|2713.12|2713.12|2713.04|2713.04|0
1607092660000|2020-12-04 14:37:40|2713.21|2713.21|2713.34|2713.34|2713.34|2713.34|2712.99|2712.99|0
1607092670000|2020-12-04 14:37:50|2713.35|2713.35|2713.27|2713.27|2713.35|2713.35|2713.1|2713.1|0
1607092680000|2020-12-04 14:38:00|2713.23|2713.23|2713.45|2713.45|2713.45|2713.45|2713.23|2713.23|0
1607092690000|2020-12-04 14:38:10|2713.61|2713.61|2713.71|2713.71|2713.71|2713.71|2713.61|2713.61|0
1607092700000|2020-12-04 14:38:20|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|2713.75|0
1607092710000|2020-12-04 14:38:30|2713.97|2713.97|2713.95|2713.95|2713.97|2713.97|2713.95|2713.95|0
1607092720000|2020-12-04 14:38:40|2713.84|2713.84|2713.47|2713.47|2714.11|2714.11|2713.4|2713.4|0
1607092730000|2020-12-04 14:38:50|2713.53|2713.53|2712.37|2712.37|2713.53|2713.53|2712.37|2712.37|0
1607092740000|2020-12-04 14:39:00|2712.5|2712.5|2712.31|2712.31|2712.5|2712.5|2712.16|2712.16|0
1607092750000|2020-12-04 14:39:10|2712.25|2712.25|2712.1|2712.1|2712.25|2712.25|2712.1|2712.1|0
1607092760000|2020-12-04 14:39:20|2711.98|2711.98|2711.18|2711.18|2712.04|2712.04|2711.18|2711.18|0
1607092770000|2020-12-04 14:39:30|2711.01|2711.01|2711.63|2711.63|2711.63|2711.63|2711.01|2711.01|0
1607092780000|2020-12-04 14:39:40|2711.41|2711.41|2711.37|2711.37|2711.52|2711.52|2711.37|2711.37|0
1607092790000|2020-12-04 14:39:50|2711.7|2711.7|2711.47|2711.47|2711.7|2711.7|2711.47|2711.47|0
1607092800000|2020-12-04 14:40:00|2711.64|2711.64|2712.45|2712.45|2712.49|2712.49|2711.64|2711.64|0
1607092810000|2020-12-04 14:40:10|2712.29|2712.29|2711.83|2711.83|2712.29|2712.29|2711.83|2711.83|0
1607092820000|2020-12-04 14:40:20|2711.77|2711.77|2711.55|2711.55|2711.77|2711.77|2711.55|2711.55|0
1607092830000|2020-12-04 14:40:30|2711.43|2711.43|2711.21|2711.21|2711.43|2711.43|2711.21|2711.21|0
1607092840000|2020-12-04 14:40:40|2711.09|2711.09|2710.55|2710.55|2711.09|2711.09|2710.55|2710.55|0
1607092850000|2020-12-04 14:40:50|2710.06|2710.06|2710.13|2710.13|2710.13|2710.13|2710|2710|0
1607092860000|2020-12-04 14:41:00|2710.2|2710.2|2710.63|2710.63|2710.84|2710.84|2710.2|2710.2|0
1607092870000|2020-12-04 14:41:10|2710.8|2710.8|2711.7|2711.7|2711.7|2711.7|2710.8|2710.8|0
1607092880000|2020-12-04 14:41:20|2711.53|2711.53|2711.7|2711.7|2711.7|2711.7|2711.53|2711.53|0
1607092900000|2020-12-04 14:41:40|2711.84|2711.84|2712.28|2712.28|2712.28|2712.28|2711.84|2711.84|0
1607092910000|2020-12-04 14:41:50|2712.26|2712.26|2712.96|2712.96|2712.96|2712.96|2712.26|2712.26|0
1607092920000|2020-12-04 14:42:00|2713.02|2713.02|2712.87|2712.87|2713.02|2713.02|2712.85|2712.85|0
1607092930000|2020-12-04 14:42:10|2712.82|2712.82|2713.7|2713.7|2713.7|2713.7|2712.82|2712.82|0
1607092940000|2020-12-04 14:42:20|2714.37|2714.37|2714.71|2714.71|2714.71|2714.71|2713.87|2713.87|0
1607092950000|2020-12-04 14:42:30|2715.04|2715.04|2715.51|2715.51|2715.54|2715.54|2715.04|2715.04|0
1607092960000|2020-12-04 14:42:40|2715.68|2715.68|2715.73|2715.73|2715.84|2715.84|2715.68|2715.68|0
1607092970000|2020-12-04 14:42:50|2715.53|2715.53|2715.08|2715.08|2715.53|2715.53|2714.86|2714.86|0
1607092980000|2020-12-04 14:43:00|2715.2|2715.2|2715.01|2715.01|2715.2|2715.2|2714.86|2714.86|0
1607092990000|2020-12-04 14:43:10|2715.67|2715.67|2715.47|2715.47|2715.67|2715.67|2715.47|2715.47|0
1607093000000|2020-12-04 14:43:20|2715.63|2715.63|2715.22|2715.22|2715.74|2715.74|2715.22|2715.22|0
1607093010000|2020-12-04 14:43:30|2715.31|2715.31|2715.58|2715.58|2715.58|2715.58|2715.09|2715.09|0
1607093020000|2020-12-04 14:43:40|2715.64|2715.64|2715.8|2715.8|2715.8|2715.8|2715.64|2715.64|0
1607093030000|2020-12-04 14:43:50|2715.98|2715.98|2714.9|2714.9|2715.98|2715.98|2714.73|2714.73|0
1607093040000|2020-12-04 14:44:00|2714.91|2714.91|2714.7|2714.7|2714.91|2714.91|2714.67|2714.67|0
1607093050000|2020-12-04 14:44:10|2714.71|2714.71|2715.51|2715.51|2715.51|2715.51|2714.71|2714.71|0
1607093060000|2020-12-04 14:44:20|2715.18|2715.18|2714.01|2714.01|2715.18|2715.18|2713.97|2713.97|0
1607093070000|2020-12-04 14:44:30|2713.68|2713.68|2714.13|2714.13|2714.13|2714.13|2713.68|2713.68|0
1607093080000|2020-12-04 14:44:40|2714.19|2714.19|2714.34|2714.34|2714.4|2714.4|2714.19|2714.19|0
1607093090000|2020-12-04 14:44:50|2714.28|2714.28|2715.66|2715.66|2715.66|2715.66|2714.28|2714.28|0
1607093100000|2020-12-04 14:45:00|2715.68|2715.68|2717.11|2717.11|2717.12|2717.12|2715.68|2715.68|0
1607093110000|2020-12-04 14:45:10|2717.09|2717.09|2716.02|2716.02|2717.09|2717.09|2716.02|2716.02|0
1607093120000|2020-12-04 14:45:20|2716.01|2716.01|2715.9|2715.9|2716.2|2716.2|2715.9|2715.9|0
1607093130000|2020-12-04 14:45:30|2715.86|2715.86|2715.95|2715.95|2715.95|2715.95|2715.62|2715.62|0
1607093140000|2020-12-04 14:45:40|2716.18|2716.18|2716.24|2716.24|2716.24|2716.24|2716.18|2716.18|0
1607093150000|2020-12-04 14:45:50|2716.29|2716.29|2716.12|2716.12|2716.29|2716.29|2716.12|2716.12|0
1607093160000|2020-12-04 14:46:00|2715.8|2715.8|2714.98|2714.98|2715.8|2715.8|2714.98|2714.98|0
1607093170000|2020-12-04 14:46:10|2714.97|2714.97|2715.02|2715.02|2715.02|2715.02|2714.86|2714.86|0
1607093180000|2020-12-04 14:46:20|2714.97|2714.97|2714.8|2714.8|2715.02|2715.02|2714.8|2714.8|0
1607093190000|2020-12-04 14:46:30|2714.74|2714.74|2714.54|2714.54|2714.74|2714.74|2714.49|2714.49|0
1607093200000|2020-12-04 14:46:40|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|2714.43|0
1607093210000|2020-12-04 14:46:50|2714.6|2714.6|2715.22|2715.22|2715.39|2715.39|2714.58|2714.58|0
1607093220000|2020-12-04 14:47:00|2714.72|2714.72|2713.98|2713.98|2714.72|2714.72|2713.98|2713.98|0
1607093230000|2020-12-04 14:47:10|2713.92|2713.92|2713.81|2713.81|2713.92|2713.92|2713.81|2713.81|0
1607093240000|2020-12-04 14:47:20|2713.92|2713.92|2713.77|2713.77|2713.92|2713.92|2713.73|2713.73|0
1607093250000|2020-12-04 14:47:30|2713.65|2713.65|2713.95|2713.95|2714.11|2714.11|2713.62|2713.62|0
1607093260000|2020-12-04 14:47:40|2713.83|2713.83|2713.89|2713.89|2714.18|2714.18|2713.83|2713.83|0
1607093270000|2020-12-04 14:47:50|2713.95|2713.95|2713.49|2713.49|2713.95|2713.95|2713.49|2713.49|0
1607093280000|2020-12-04 14:48:00|2713.26|2713.26|2712.39|2712.39|2713.32|2713.32|2712.31|2712.31|0
1607093290000|2020-12-04 14:48:10|2712.45|2712.45|2712.25|2712.25|2712.45|2712.45|2712.25|2712.25|0
1607093300000|2020-12-04 14:48:20|2712.36|2712.36|2711.49|2711.49|2712.36|2712.36|2711.49|2711.49|0
1607093310000|2020-12-04 14:48:30|2711.45|2711.45|2711.15|2711.15|2711.45|2711.45|2711.15|2711.15|0
1607093320000|2020-12-04 14:48:40|2711.09|2711.09|2711.2|2711.2|2711.26|2711.26|2710.98|2710.98|0
1607093330000|2020-12-04 14:48:50|2710.7|2710.7|2711.15|2711.15|2711.15|2711.15|2710.7|2710.7|0
1607093340000|2020-12-04 14:49:00|2711.09|2711.09|2711.09|2711.09|2711.09|2711.09|2711.09|2711.09|0
1607093350000|2020-12-04 14:49:10|2710.97|2710.97|2710.73|2710.73|2710.97|2710.97|2710.7|2710.7|0
1607093360000|2020-12-04 14:49:20|2710.56|2710.56|2709.51|2709.51|2710.62|2710.62|2709.51|2709.51|0
1607093370000|2020-12-04 14:49:30|2709.52|2709.52|2709.59|2709.59|2709.59|2709.59|2709.35|2709.35|0
1607093380000|2020-12-04 14:49:40|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|0
1607093390000|2020-12-04 14:49:50|2709.63|2709.63|2709.8|2709.8|2709.8|2709.8|2709.63|2709.63|0
1607093400000|2020-12-04 14:50:00|2709.84|2709.84|2710.33|2710.33|2710.33|2710.33|2709.84|2709.84|0
1607093410000|2020-12-04 14:50:10|2710.17|2710.17|2710.07|2710.07|2710.18|2710.18|2710.07|2710.07|0
1607093420000|2020-12-04 14:50:20|2709.9|2709.9|2709.52|2709.52|2709.9|2709.9|2709.52|2709.52|0
1607093430000|2020-12-04 14:50:30|2709.19|2709.19|2709.19|2709.19|2709.36|2709.36|2709.19|2709.19|0
1607093440000|2020-12-04 14:50:40|2709.25|2709.25|2708.87|2708.87|2709.36|2709.36|2708.81|2708.81|0
1607093450000|2020-12-04 14:50:50|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|2708.91|0
1607093460000|2020-12-04 14:51:00|2708.87|2708.87|2708.33|2708.33|2708.87|2708.87|2708.33|2708.33|0
1607093470000|2020-12-04 14:51:10|2708.21|2708.21|2708.05|2708.05|2708.21|2708.21|2708.04|2708.04|0
1607093480000|2020-12-04 14:51:20|2707.76|2707.76|2707.53|2707.53|2707.87|2707.87|2707.53|2707.53|0
1607093490000|2020-12-04 14:51:30|2707.36|2707.36|2707.47|2707.47|2707.47|2707.47|2707.3|2707.3|0
1607093500000|2020-12-04 14:51:40|2707.52|2707.52|2707.52|2707.52|2707.52|2707.52|2707.41|2707.41|0
1607093510000|2020-12-04 14:51:50|2707.8|2707.8|2707.85|2707.85|2707.85|2707.85|2707.7|2707.7|0
1607093520000|2020-12-04 14:52:00|2707.81|2707.81|2707.75|2707.75|2707.81|2707.81|2707.75|2707.75|0
1607093530000|2020-12-04 14:52:10|2707.8|2707.8|2707.32|2707.32|2707.8|2707.8|2707.32|2707.32|0
1607093540000|2020-12-04 14:52:20|2707.31|2707.31|2707.26|2707.26|2707.31|2707.31|2707.2|2707.2|0
1607093550000|2020-12-04 14:52:30|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|2707.92|0
1607093560000|2020-12-04 14:52:40|2708.03|2708.03|2707.76|2707.76|2708.03|2708.03|2707.76|2707.76|0
1607093570000|2020-12-04 14:52:50|2707.59|2707.59|2707.15|2707.15|2707.59|2707.59|2707.15|2707.15|0
1607093580000|2020-12-04 14:53:00|2707.09|2707.09|2706.92|2706.92|2707.09|2707.09|2706.92|2706.92|0
1607093590000|2020-12-04 14:53:10|2706.9|2706.9|2706.78|2706.78|2707.07|2707.07|2706.78|2706.78|0
1607093600000|2020-12-04 14:53:20|2706.21|2706.21|2706.33|2706.33|2706.33|2706.33|2706.1|2706.1|0
1607093610000|2020-12-04 14:53:30|2705.98|2705.98|2705.3|2705.3|2705.98|2705.98|2705.11|2705.11|0
1607093620000|2020-12-04 14:53:40|2705.26|2705.26|2704.8|2704.8|2705.26|2705.26|2704.8|2704.8|0
1607093630000|2020-12-04 14:53:50|2704.84|2704.84|2704.5|2704.5|2704.84|2704.84|2704.5|2704.5|0
1607093640000|2020-12-04 14:54:00|2704.39|2704.39|2704.33|2704.33|2704.4|2704.4|2704.29|2704.29|0
1607093650000|2020-12-04 14:54:10|2704.1|2704.1|2703.31|2703.31|2704.1|2704.1|2703.31|2703.31|0
1607093660000|2020-12-04 14:54:20|2703.33|2703.33|2703.55|2703.55|2703.55|2703.55|2703.32|2703.32|0
1607093670000|2020-12-04 14:54:30|2703.88|2703.88|2704.62|2704.62|2704.62|2704.62|2703.88|2703.88|0
1607093680000|2020-12-04 14:54:40|2704.67|2704.67|2705.06|2705.06|2705.06|2705.06|2704.67|2704.67|0
1607093690000|2020-12-04 14:54:50|2705.22|2705.22|2705.06|2705.06|2705.22|2705.22|2705.06|2705.06|0
1607093700000|2020-12-04 14:55:00|2705.39|2705.39|2705.32|2705.32|2705.39|2705.39|2705.32|2705.32|0
1607093710000|2020-12-04 14:55:10|2705.43|2705.43|2704.54|2704.54|2705.43|2705.43|2704.54|2704.54|0
1607093720000|2020-12-04 14:55:20|2704.43|2704.43|2704.28|2704.28|2704.43|2704.43|2704.28|2704.28|0
1607093730000|2020-12-04 14:55:30|2704.31|2704.31|2705.51|2705.51|2705.51|2705.51|2704.31|2704.31|0
1607093740000|2020-12-04 14:55:40|2705.45|2705.45|2705.7|2705.7|2705.7|2705.7|2705.45|2705.45|0
1607093750000|2020-12-04 14:55:50|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|0
1607093760000|2020-12-04 14:56:00|2706.09|2706.09|2705.96|2705.96|2706.09|2706.09|2705.96|2705.96|0
1607093770000|2020-12-04 14:56:10|2705.95|2705.95|2705.99|2705.99|2705.99|2705.99|2705.91|2705.91|0
1607093780000|2020-12-04 14:56:20|2706.03|2706.03|2706.11|2706.11|2706.11|2706.11|2706.03|2706.03|0
1607093790000|2020-12-04 14:56:30|2706.17|2706.17|2706.29|2706.29|2706.29|2706.29|2706.17|2706.17|0
1607093800000|2020-12-04 14:56:40|2706.25|2706.25|2706.19|2706.19|2706.48|2706.48|2706.15|2706.15|0
1607093810000|2020-12-04 14:56:50|2706.25|2706.25|2706.7|2706.7|2706.7|2706.7|2706.25|2706.25|0
1607093820000|2020-12-04 14:57:00|2706.72|2706.72|2706.75|2706.75|2706.75|2706.75|2706.72|2706.72|0
1607093830000|2020-12-04 14:57:10|2706.76|2706.76|2707.06|2707.06|2707.06|2707.06|2706.76|2706.76|0
1607093840000|2020-12-04 14:57:20|2707.12|2707.12|2707.35|2707.35|2707.35|2707.35|2707.12|2707.12|0
1607093850000|2020-12-04 14:57:30|2707.41|2707.41|2707.8|2707.8|2707.8|2707.8|2707.41|2707.41|0
1607093860000|2020-12-04 14:57:40|2707.63|2707.63|2707.8|2707.8|2707.8|2707.8|2707.47|2707.47|0
1607093870000|2020-12-04 14:57:50|2707.69|2707.69|2707.69|2707.69|2707.69|2707.69|2707.35|2707.35|0
1607093880000|2020-12-04 14:58:00|2707.63|2707.63|2707.78|2707.78|2707.79|2707.79|2707.46|2707.46|0
1607093890000|2020-12-04 14:58:10|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|0
1607093900000|2020-12-04 14:58:20|2707.86|2707.86|2707.32|2707.32|2707.86|2707.86|2707.3|2707.3|0
1607093910000|2020-12-04 14:58:30|2707.44|2707.44|2707.39|2707.39|2707.45|2707.45|2707.39|2707.39|0
1607093920000|2020-12-04 14:58:40|2707.43|2707.43|2707.43|2707.43|2707.6|2707.6|2707.43|2707.43|0
1607093940000|2020-12-04 14:59:00|2707.47|2707.47|2707.63|2707.63|2707.63|2707.63|2707.47|2707.47|0
1607093960000|2020-12-04 14:59:20|2707.75|2707.75|2708.16|2708.16|2708.34|2708.34|2707.75|2707.75|0
1607093970000|2020-12-04 14:59:30|2707.99|2707.99|2706.88|2706.88|2707.99|2707.99|2706.43|2706.43|0
1607093980000|2020-12-04 14:59:40|2706.99|2706.99|2707.05|2707.05|2707.05|2707.05|2706.99|2706.99|0
1607093990000|2020-12-04 14:59:50|2706.71|2706.71|2707.44|2707.44|2707.5|2707.5|2706.71|2706.71|0
1607094000000|2020-12-04 15:00:00|2707.27|2707.27|2707.12|2707.12|2707.27|2707.27|2707.06|2707.06|0
1607094010000|2020-12-04 15:00:10|2707.29|2707.29|2707.74|2707.74|2707.74|2707.74|2707.29|2707.29|0
1607094020000|2020-12-04 15:00:20|2707.91|2707.91|2706.73|2706.73|2708.01|2708.01|2706.73|2706.73|0
1607094030000|2020-12-04 15:00:30|2707.06|2707.06|2707.06|2707.06|2707.06|2707.06|2707.06|2707.06|0
1607094040000|2020-12-04 15:00:40|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|2707.02|0
1607094050000|2020-12-04 15:00:50|2706.96|2706.96|2706.37|2706.37|2706.96|2706.96|2706.37|2706.37|0
1607094060000|2020-12-04 15:01:00|2706.26|2706.26|2705.41|2705.41|2706.26|2706.26|2705.24|2705.24|0
1607094070000|2020-12-04 15:01:10|2705.44|2705.44|2705.81|2705.81|2705.81|2705.81|2705.33|2705.33|0
1607094080000|2020-12-04 15:01:20|2705.87|2705.87|2706.44|2706.44|2706.93|2706.93|2705.87|2705.87|0
1607094090000|2020-12-04 15:01:30|2706.35|2706.35|2706.47|2706.47|2706.47|2706.47|2706.35|2706.35|0
1607094100000|2020-12-04 15:01:40|2706.63|2706.63|2706.35|2706.35|2706.75|2706.75|2706.35|2706.35|0
1607094110000|2020-12-04 15:01:50|2706.31|2706.31|2706.14|2706.14|2706.31|2706.31|2706.14|2706.14|0
1607094120000|2020-12-04 15:02:00|2706.09|2706.09|2705.06|2705.06|2706.09|2706.09|2705.06|2705.06|0
1607094130000|2020-12-04 15:02:10|2705.05|2705.05|2705.17|2705.17|2705.17|2705.17|2705.01|2705.01|0
1607094150000|2020-12-04 15:02:30|2705.01|2705.01|2705.55|2705.55|2705.59|2705.59|2705.01|2705.01|0
1607094160000|2020-12-04 15:02:40|2705.22|2705.22|2705.3|2705.3|2705.42|2705.42|2704.7|2704.7|0
1607094170000|2020-12-04 15:02:50|2705.47|2705.47|2705.19|2705.19|2705.47|2705.47|2705.13|2705.13|0
1607094180000|2020-12-04 15:03:00|2705.23|2705.23|2703.85|2703.85|2705.23|2705.23|2703.85|2703.85|0
1607094190000|2020-12-04 15:03:10|2703.68|2703.68|2702.22|2702.22|2703.68|2703.68|2702.22|2702.22|0
1607094200000|2020-12-04 15:03:20|2702.16|2702.16|2701.82|2701.82|2702.16|2702.16|2701.65|2701.65|0
1607094210000|2020-12-04 15:03:30|2701.86|2701.86|2702.09|2702.09|2702.26|2702.26|2701.86|2701.86|0
1607094220000|2020-12-04 15:03:40|2702.26|2702.26|2702.27|2702.27|2702.27|2702.27|2702.22|2702.22|0
1607094230000|2020-12-04 15:03:50|2702.16|2702.16|2702.32|2702.32|2702.32|2702.32|2702.16|2702.16|0
1607094240000|2020-12-04 15:04:00|2702.12|2702.12|2700.82|2700.82|2702.12|2702.12|2700.82|2700.82|0
1607094250000|2020-12-04 15:04:10|2700.49|2700.49|2700.45|2700.45|2700.49|2700.49|2700.45|2700.45|0
1607094260000|2020-12-04 15:04:20|2700.84|2700.84|2701.64|2701.64|2701.66|2701.66|2700.69|2700.69|0
1607094270000|2020-12-04 15:04:30|2701.53|2701.53|2701.61|2701.61|2701.69|2701.69|2701.53|2701.53|0
1607094280000|2020-12-04 15:04:40|2701.67|2701.67|2701.68|2701.68|2701.72|2701.72|2701.67|2701.67|0
1607094290000|2020-12-04 15:04:50|2702.02|2702.02|2701.95|2701.95|2702.02|2702.02|2701.95|2701.95|0
1607094300000|2020-12-04 15:05:00|2701.78|2701.78|2701.26|2701.26|2701.78|2701.78|2701.26|2701.26|0
1607094310000|2020-12-04 15:05:10|2701.89|2701.89|2702.06|2702.06|2702.11|2702.11|2701.89|2701.89|0
1607094320000|2020-12-04 15:05:20|2702|2702|2702.17|2702.17|2702.17|2702.17|2702|2702|0
1607094330000|2020-12-04 15:05:30|2702.01|2702.01|2701.66|2701.66|2702.22|2702.22|2701.66|2701.66|0
1607094340000|2020-12-04 15:05:40|2701.83|2701.83|2701.77|2701.77|2701.83|2701.83|2701.77|2701.77|0
1607094350000|2020-12-04 15:05:50|2701.73|2701.73|2702.06|2702.06|2702.06|2702.06|2701.73|2701.73|0
1607094360000|2020-12-04 15:06:00|2701.83|2701.83|2700.72|2700.72|2701.83|2701.83|2700.55|2700.55|0
1607094370000|2020-12-04 15:06:10|2700.66|2700.66|2700.17|2700.17|2700.66|2700.66|2700.17|2700.17|0
1607094390000|2020-12-04 15:06:30|2700.13|2700.13|2700.06|2700.06|2700.17|2700.17|2700.06|2700.06|0
1607094400000|2020-12-04 15:06:40|2699.64|2699.64|2699.91|2699.91|2699.91|2699.91|2699.64|2699.64|0
1607094410000|2020-12-04 15:06:50|2700.14|2700.14|2700.68|2700.68|2700.68|2700.68|2700.14|2700.14|0
1607094420000|2020-12-04 15:07:00|2700.74|2700.74|2700.91|2700.91|2701.07|2701.07|2700.74|2700.74|0
1607094430000|2020-12-04 15:07:10|2700.54|2700.54|2700.94|2700.94|2700.94|2700.94|2700.54|2700.54|0
1607094450000|2020-12-04 15:07:30|2700.9|2700.9|2700.98|2700.98|2700.98|2700.98|2700.73|2700.73|0
1607094460000|2020-12-04 15:07:40|2701.15|2701.15|2701.33|2701.33|2701.33|2701.33|2701.15|2701.15|0
1607094470000|2020-12-04 15:07:50|2701.38|2701.38|2701.29|2701.29|2701.38|2701.38|2701.29|2701.29|0
1607094480000|2020-12-04 15:08:00|2701.62|2701.62|2701.18|2701.18|2701.62|2701.62|2701.12|2701.12|0
1607094490000|2020-12-04 15:08:10|2701.12|2701.12|2700.91|2700.91|2701.27|2701.27|2700.91|2700.91|0
1607094500000|2020-12-04 15:08:20|2700.85|2700.85|2700.63|2700.63|2700.91|2700.91|2700.57|2700.57|0
1607094510000|2020-12-04 15:08:30|2700.59|2700.59|2700.65|2700.65|2700.65|2700.65|2700.59|2700.59|0
1607094520000|2020-12-04 15:08:40|2700.57|2700.57|2700.61|2700.61|2700.61|2700.61|2700.57|2700.57|0
1607094530000|2020-12-04 15:08:50|2700.5|2700.5|2700.65|2700.65|2700.65|2700.65|2700.5|2700.5|0
1607094540000|2020-12-04 15:09:00|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|2700.81|0
1607094550000|2020-12-04 15:09:10|2700.92|2700.92|2701.79|2701.79|2701.8|2701.8|2700.89|2700.89|0
1607094560000|2020-12-04 15:09:20|2701.73|2701.73|2701.67|2701.67|2701.78|2701.78|2701.62|2701.62|0
1607094570000|2020-12-04 15:09:30|2701.9|2701.9|2702.01|2702.01|2702.01|2702.01|2701.84|2701.84|0
1607094580000|2020-12-04 15:09:40|2701.89|2701.89|2702.01|2702.01|2702.01|2702.01|2701.89|2701.89|0
1607094590000|2020-12-04 15:09:50|2702.11|2702.11|2704.09|2704.09|2704.09|2704.09|2702.06|2702.06|0
1607094600000|2020-12-04 15:10:00|2704.59|2704.59|2704.66|2704.66|2704.82|2704.82|2704.54|2704.54|0
1607094610000|2020-12-04 15:10:10|2704.49|2704.49|2704.71|2704.71|2704.71|2704.71|2704.49|2704.49|0
1607094620000|2020-12-04 15:10:20|2705|2705|2705.5|2705.5|2706|2706|2705|2705|0
1607094630000|2020-12-04 15:10:30|2705.56|2705.56|2706.29|2706.29|2706.29|2706.29|2705.5|2705.5|0
1607094640000|2020-12-04 15:10:40|2706.4|2706.4|2705.83|2705.83|2706.45|2706.45|2705.83|2705.83|0
1607094650000|2020-12-04 15:10:50|2705.89|2705.89|2705.88|2705.88|2705.89|2705.89|2705.83|2705.83|0
1607094660000|2020-12-04 15:11:00|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|2705.92|0
1607094680000|2020-12-04 15:11:20|2705.8|2705.8|2705.02|2705.02|2706.01|2706.01|2704.93|2704.93|0
1607094690000|2020-12-04 15:11:30|2704.99|2704.99|2704.41|2704.41|2704.99|2704.99|2704.07|2704.07|0
1607094700000|2020-12-04 15:11:40|2704.4|2704.4|2704.74|2704.74|2704.74|2704.74|2704.23|2704.23|0
1607094720000|2020-12-04 15:12:00|2704.57|2704.57|2704.22|2704.22|2704.57|2704.57|2704.05|2704.05|0
1607094730000|2020-12-04 15:12:10|2704.39|2704.39|2704.55|2704.55|2704.55|2704.55|2704.39|2704.39|0
1607094740000|2020-12-04 15:12:20|2704.61|2704.61|2704.7|2704.7|2705.2|2705.2|2704.61|2704.61|0
1607094750000|2020-12-04 15:12:30|2704.75|2704.75|2704.32|2704.32|2704.75|2704.75|2704.3|2704.3|0
1607094760000|2020-12-04 15:12:40|2704.33|2704.33|2704.29|2704.29|2704.39|2704.39|2704.06|2704.06|0
1607094770000|2020-12-04 15:12:50|2704.62|2704.62|2704.85|2704.85|2704.85|2704.85|2704.5|2704.5|0
1607094780000|2020-12-04 15:13:00|2704.79|2704.79|2704.31|2704.31|2704.79|2704.79|2704.29|2704.29|0
1607094790000|2020-12-04 15:13:10|2704.25|2704.25|2703.93|2703.93|2704.25|2704.25|2703.93|2703.93|0
1607094800000|2020-12-04 15:13:20|2703.8|2703.8|2704.21|2704.21|2704.21|2704.21|2703.8|2703.8|0
1607094810000|2020-12-04 15:13:30|2704.38|2704.38|2704.81|2704.81|2704.81|2704.81|2704.38|2704.38|0
1607094830000|2020-12-04 15:13:50|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|2704.69|0
1607094840000|2020-12-04 15:14:00|2704.36|2704.36|2704.82|2704.82|2704.82|2704.82|2704.15|2704.15|0
1607094850000|2020-12-04 15:14:10|2704.99|2704.99|2704.95|2704.95|2704.99|2704.99|2704.95|2704.95|0
1607094860000|2020-12-04 15:14:20|2705.12|2705.12|2706.65|2706.65|2706.65|2706.65|2705.12|2705.12|0
1607094870000|2020-12-04 15:14:30|2706.66|2706.66|2707.02|2707.02|2707.02|2707.02|2706.66|2706.66|0
1607094880000|2020-12-04 15:14:40|2706.96|2706.96|2707.15|2707.15|2707.15|2707.15|2706.87|2706.87|0
1607094900000|2020-12-04 15:15:00|2707.03|2707.03|2706.81|2706.81|2707.07|2707.07|2706.81|2706.81|0
1607094910000|2020-12-04 15:15:10|2706.75|2706.75|2707.09|2707.09|2707.09|2707.09|2706.75|2706.75|0
1607094920000|2020-12-04 15:15:20|2706.76|2706.76|2706.83|2706.83|2706.83|2706.83|2706.59|2706.59|0
1607094930000|2020-12-04 15:15:30|2706.87|2706.87|2708.05|2708.05|2708.05|2708.05|2706.87|2706.87|0
1607094940000|2020-12-04 15:15:40|2708.06|2708.06|2707.78|2707.78|2708.06|2708.06|2707.56|2707.56|0
1607094950000|2020-12-04 15:15:50|2708.06|2708.06|2707.94|2707.94|2708.28|2708.28|2707.94|2707.94|0
1607094960000|2020-12-04 15:16:00|2707.86|2707.86|2706.64|2706.64|2707.86|2707.86|2706.64|2706.64|0
1607094970000|2020-12-04 15:16:10|2706.87|2706.87|2707.33|2707.33|2707.33|2707.33|2706.7|2706.7|0
1607094980000|2020-12-04 15:16:20|2707.36|2707.36|2707.95|2707.95|2707.95|2707.95|2707.36|2707.36|0
1607094990000|2020-12-04 15:16:30|2708|2708|2708|2708|2708|2708|2708|2708|0
1607095000000|2020-12-04 15:16:40|2707.91|2707.91|2707.85|2707.85|2707.91|2707.91|2707.85|2707.85|0
1607095010000|2020-12-04 15:16:50|2707.86|2707.86|2708.48|2708.48|2708.48|2708.48|2707.86|2707.86|0
1607095020000|2020-12-04 15:17:00|2708.65|2708.65|2708.52|2708.52|2708.65|2708.65|2708.06|2708.06|0
1607095030000|2020-12-04 15:17:10|2708.53|2708.53|2708.71|2708.71|2708.75|2708.75|2708.53|2708.53|0
1607095040000|2020-12-04 15:17:20|2708.67|2708.67|2708.49|2708.49|2708.67|2708.67|2708.44|2708.44|0
1607095050000|2020-12-04 15:17:30|2708.15|2708.15|2707.82|2707.82|2708.19|2708.19|2707.82|2707.82|0
1607095060000|2020-12-04 15:17:40|2707.71|2707.71|2707.66|2707.66|2707.83|2707.83|2707.66|2707.66|0
1607095080000|2020-12-04 15:18:00|2707.49|2707.49|2707.49|2707.49|2707.49|2707.49|2707.49|2707.49|0
1607095090000|2020-12-04 15:18:10|2707.42|2707.42|2707.64|2707.64|2707.64|2707.64|2707.25|2707.25|0
1607095100000|2020-12-04 15:18:20|2707.58|2707.58|2708.05|2708.05|2708.09|2708.09|2707.58|2707.58|0
1607095110000|2020-12-04 15:18:30|2707.89|2707.89|2708.22|2708.22|2708.22|2708.22|2707.89|2707.89|0
1607095120000|2020-12-04 15:18:40|2707.89|2707.89|2707.66|2707.66|2707.92|2707.92|2707.66|2707.66|0
1607095130000|2020-12-04 15:18:50|2707.74|2707.74|2707.7|2707.7|2707.74|2707.74|2707.66|2707.66|0
1607095140000|2020-12-04 15:19:00|2707.59|2707.59|2707.1|2707.1|2707.59|2707.59|2707.1|2707.1|0
1607095150000|2020-12-04 15:19:10|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|2707.14|0
1607095160000|2020-12-04 15:19:20|2706.97|2706.97|2706.85|2706.85|2706.97|2706.97|2706.81|2706.81|0
1607095170000|2020-12-04 15:19:30|2706.73|2706.73|2706.71|2706.71|2706.82|2706.82|2706.64|2706.64|0
1607095180000|2020-12-04 15:19:40|2706.87|2706.87|2707.03|2707.03|2707.08|2707.08|2706.87|2706.87|0
1607095190000|2020-12-04 15:19:50|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|2707.05|0
1607095200000|2020-12-04 15:20:00|2707.22|2707.22|2707.19|2707.19|2707.31|2707.31|2707.03|2707.03|0
1607095210000|2020-12-04 15:20:10|2707.23|2707.23|2707.81|2707.81|2707.81|2707.81|2707.07|2707.07|0
1607095220000|2020-12-04 15:20:20|2707.82|2707.82|2708.13|2708.13|2708.13|2708.13|2707.81|2707.81|0
1607095230000|2020-12-04 15:20:30|2707.79|2707.79|2707.37|2707.37|2707.79|2707.79|2707.37|2707.37|0
1607095240000|2020-12-04 15:20:40|2707.31|2707.31|2707.27|2707.27|2707.31|2707.31|2707.27|2707.27|0
1607095250000|2020-12-04 15:20:50|2707.22|2707.22|2707.23|2707.23|2707.23|2707.23|2707.22|2707.22|0
1607095260000|2020-12-04 15:21:00|2707.22|2707.22|2707.36|2707.36|2707.37|2707.37|2707.21|2707.21|0
1607095270000|2020-12-04 15:21:10|2707.32|2707.32|2707.27|2707.27|2707.44|2707.44|2707.27|2707.27|0
1607095280000|2020-12-04 15:21:20|2707.33|2707.33|2707.15|2707.15|2707.33|2707.33|2707.15|2707.15|0
1607095290000|2020-12-04 15:21:30|2707.22|2707.22|2707.31|2707.31|2707.35|2707.35|2707.18|2707.18|0
1607095300000|2020-12-04 15:21:40|2707.15|2707.15|2706.6|2706.6|2707.31|2707.31|2706.6|2706.6|0
1607095310000|2020-12-04 15:21:50|2706.56|2706.56|2706.22|2706.22|2706.56|2706.56|2706.18|2706.18|0
1607095320000|2020-12-04 15:22:00|2706|2706|2706.22|2706.22|2706.22|2706.22|2706|2706|0
1607095330000|2020-12-04 15:22:10|2706.39|2706.39|2706.61|2706.61|2706.72|2706.72|2706.39|2706.39|0
1607095340000|2020-12-04 15:22:20|2706.65|2706.65|2706.29|2706.29|2706.72|2706.72|2706.29|2706.29|0
1607095350000|2020-12-04 15:22:30|2706.33|2706.33|2706.22|2706.22|2706.66|2706.66|2706.22|2706.22|0
1607095360000|2020-12-04 15:22:40|2706.17|2706.17|2706.17|2706.17|2706.17|2706.17|2706|2706|0
1607095370000|2020-12-04 15:22:50|2706.21|2706.21|2705.76|2705.76|2706.21|2706.21|2705.76|2705.76|0
1607095380000|2020-12-04 15:23:00|2705.92|2705.92|2706.13|2706.13|2706.13|2706.13|2705.92|2705.92|0
1607095390000|2020-12-04 15:23:10|2706.01|2706.01|2706.34|2706.34|2706.34|2706.34|2706.01|2706.01|0
1607095400000|2020-12-04 15:23:20|2706.32|2706.32|2705.93|2705.93|2706.43|2706.43|2705.93|2705.93|0
1607095410000|2020-12-04 15:23:30|2705.87|2705.87|2706.04|2706.04|2706.04|2706.04|2705.81|2705.81|0
1607095420000|2020-12-04 15:23:40|2706.15|2706.15|2707.95|2707.95|2708.23|2708.23|2706.11|2706.11|0
1607095430000|2020-12-04 15:23:50|2708.12|2708.12|2708.47|2708.47|2708.47|2708.47|2708.08|2708.08|0
1607095440000|2020-12-04 15:24:00|2708.31|2708.31|2708.8|2708.8|2708.97|2708.97|2708.31|2708.31|0
1607095450000|2020-12-04 15:24:10|2708.63|2708.63|2707.73|2707.73|2708.63|2708.63|2707.73|2707.73|0
1607095460000|2020-12-04 15:24:20|2708.06|2708.06|2707.89|2707.89|2708.06|2708.06|2707.89|2707.89|0
1607095470000|2020-12-04 15:24:30|2707.95|2707.95|2707.78|2707.78|2707.95|2707.95|2707.78|2707.78|0
1607095480000|2020-12-04 15:24:40|2707.84|2707.84|2708.32|2708.32|2708.34|2708.34|2707.84|2707.84|0
1607095490000|2020-12-04 15:24:50|2708.49|2708.49|2708.78|2708.78|2708.78|2708.78|2708.28|2708.28|0
1607095500000|2020-12-04 15:25:00|2708.82|2708.82|2709.17|2709.17|2709.51|2709.51|2708.82|2708.82|0
1607095510000|2020-12-04 15:25:10|2709.21|2709.21|2708.83|2708.83|2709.37|2709.37|2708.83|2708.83|0
1607095520000|2020-12-04 15:25:20|2708.79|2708.79|2708.61|2708.61|2708.83|2708.83|2708.61|2708.61|0
1607095530000|2020-12-04 15:25:30|2708.57|2708.57|2707.68|2707.68|2708.57|2708.57|2707.68|2707.68|0
1607095540000|2020-12-04 15:25:40|2707.73|2707.73|2707.85|2707.85|2707.96|2707.96|2707.73|2707.73|0
1607095550000|2020-12-04 15:25:50|2707.79|2707.79|2707.8|2707.8|2708.12|2708.12|2707.79|2707.79|0
1607095560000|2020-12-04 15:26:00|2707.86|2707.86|2707.51|2707.51|2707.86|2707.86|2707.51|2707.51|0
1607095570000|2020-12-04 15:26:10|2707.4|2707.4|2707.34|2707.34|2707.4|2707.4|2707.34|2707.34|0
1607095580000|2020-12-04 15:26:20|2707.4|2707.4|2707.23|2707.23|2707.45|2707.45|2707.23|2707.23|0
1607095590000|2020-12-04 15:26:30|2707.07|2707.07|2707.39|2707.39|2707.39|2707.39|2706.89|2706.89|0
1607095600000|2020-12-04 15:26:40|2707.45|2707.45|2707.28|2707.28|2707.45|2707.45|2707.28|2707.28|0
1607095610000|2020-12-04 15:26:50|2707.23|2707.23|2707.17|2707.17|2707.23|2707.23|2707.17|2707.17|0
1607095620000|2020-12-04 15:27:00|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|2707.22|0
1607095640000|2020-12-04 15:27:20|2707.17|2707.17|2707.37|2707.37|2707.37|2707.37|2707.17|2707.17|0
1607095650000|2020-12-04 15:27:30|2707.2|2707.2|2707.49|2707.49|2707.49|2707.49|2707|2707|0
1607095660000|2020-12-04 15:27:40|2707.66|2707.66|2707.46|2707.46|2707.66|2707.66|2707.46|2707.46|0
1607095670000|2020-12-04 15:27:50|2707.45|2707.45|2707.5|2707.5|2707.51|2707.51|2707.45|2707.45|0
1607095680000|2020-12-04 15:28:00|2707.46|2707.46|2707.56|2707.56|2707.56|2707.56|2707.46|2707.46|0
1607095690000|2020-12-04 15:28:10|2707.61|2707.61|2707.84|2707.84|2707.85|2707.85|2707.5|2707.5|0
1607095700000|2020-12-04 15:28:20|2708.01|2708.01|2708.17|2708.17|2708.17|2708.17|2708.01|2708.01|0
1607095710000|2020-12-04 15:28:30|2708.23|2708.23|2708.23|2708.23|2708.23|2708.23|2708.23|2708.23|0
1607095720000|2020-12-04 15:28:40|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|0
1607095740000|2020-12-04 15:29:00|2708.79|2708.79|2708.88|2708.88|2709.15|2709.15|2708.73|2708.73|0
1607095750000|2020-12-04 15:29:10|2708.99|2708.99|2709.11|2709.11|2709.11|2709.11|2708.88|2708.88|0
1607095760000|2020-12-04 15:29:20|2709.3|2709.3|2708.96|2708.96|2709.51|2709.51|2708.96|2708.96|0
1607095770000|2020-12-04 15:29:30|2708.97|2708.97|2708.93|2708.93|2708.97|2708.97|2708.8|2708.8|0
1607095780000|2020-12-04 15:29:40|2709.04|2709.04|2707.42|2707.42|2709.04|2709.04|2707.42|2707.42|0
1607095790000|2020-12-04 15:29:50|2707.25|2707.25|2704.21|2704.21|2707.52|2707.52|2704.16|2704.16|0
1607095800000|2020-12-04 15:30:00|2704.16|2704.16|2701.81|2701.81|2704.16|2704.16|2701.47|2701.47|0
1607095810000|2020-12-04 15:30:10|2701.79|2701.79|2698.65|2698.65|2701.79|2701.79|2698.65|2698.65|0
1607095820000|2020-12-04 15:30:20|2698.77|2698.77|2699.66|2699.66|2699.93|2699.93|2698.6|2698.6|0
1607095830000|2020-12-04 15:30:30|2699.91|2699.91|2698.94|2698.94|2699.92|2699.92|2698.94|2698.94|0
1607095840000|2020-12-04 15:30:40|2698.82|2698.82|2697.65|2697.65|2698.86|2698.86|2697.65|2697.65|0
1607095850000|2020-12-04 15:30:50|2697.59|2697.59|2698.32|2698.32|2698.32|2698.32|2697.59|2697.59|0
1607095860000|2020-12-04 15:31:00|2698.49|2698.49|2697.06|2697.06|2698.49|2698.49|2697.06|2697.06|0
1607095870000|2020-12-04 15:31:10|2696.72|2696.72|2695.6|2695.6|2696.72|2696.72|2695.58|2695.58|0
1607095880000|2020-12-04 15:31:20|2695.64|2695.64|2696.12|2696.12|2696.24|2696.24|2695.59|2695.59|0
1607095890000|2020-12-04 15:31:30|2696.29|2696.29|2696.03|2696.03|2696.32|2696.32|2695.95|2695.95|0
1607095900000|2020-12-04 15:31:40|2696.2|2696.2|2695.95|2695.95|2696.2|2696.2|2695.95|2695.95|0
1607095910000|2020-12-04 15:31:50|2696.01|2696.01|2695.88|2695.88|2696.18|2696.18|2695.78|2695.78|0
1607095920000|2020-12-04 15:32:00|2695.83|2695.83|2694.43|2694.43|2696|2696|2694.35|2694.35|0
1607095930000|2020-12-04 15:32:10|2694.32|2694.32|2693.57|2693.57|2694.32|2694.32|2693.22|2693.22|0
1607095940000|2020-12-04 15:32:20|2693.32|2693.32|2692.05|2692.05|2693.32|2693.32|2692.05|2692.05|0
1607095950000|2020-12-04 15:32:30|2692.02|2692.02|2691.95|2691.95|2692.02|2692.02|2691.79|2691.79|0
1607095960000|2020-12-04 15:32:40|2691.9|2691.9|2692|2692|2692.12|2692.12|2691.69|2691.69|0
1607095970000|2020-12-04 15:32:50|2692.67|2692.67|2693.44|2693.44|2693.73|2693.73|2692.67|2692.67|0
1607095980000|2020-12-04 15:33:00|2693.27|2693.27|2692.51|2692.51|2693.27|2693.27|2692.51|2692.51|0
1607095990000|2020-12-04 15:33:10|2692.68|2692.68|2693.64|2693.64|2693.64|2693.64|2692.68|2692.68|0
1607096000000|2020-12-04 15:33:20|2693.59|2693.59|2692.41|2692.41|2693.59|2693.59|2692.41|2692.41|0
1607096010000|2020-12-04 15:33:30|2692.12|2692.12|2692.41|2692.41|2692.46|2692.46|2692.12|2692.12|0
1607096020000|2020-12-04 15:33:40|2692.46|2692.46|2692.56|2692.56|2692.67|2692.67|2692.46|2692.46|0
1607096030000|2020-12-04 15:33:50|2692.39|2692.39|2692.13|2692.13|2692.39|2692.39|2691.63|2691.63|0
1607096040000|2020-12-04 15:34:00|2692.3|2692.3|2692.35|2692.35|2692.91|2692.91|2692.06|2692.06|0
1607096050000|2020-12-04 15:34:10|2692.01|2692.01|2692.52|2692.52|2692.52|2692.52|2692.01|2692.01|0
1607096060000|2020-12-04 15:34:20|2692.88|2692.88|2691.64|2691.64|2692.88|2692.88|2691.64|2691.64|0
1607096070000|2020-12-04 15:34:30|2691.59|2691.59|2692.25|2692.25|2692.25|2692.25|2691.53|2691.53|0
1607096080000|2020-12-04 15:34:40|2692.08|2692.08|2692.57|2692.57|2692.7|2692.7|2691.92|2691.92|0
1607096090000|2020-12-04 15:34:50|2692.41|2692.41|2691.96|2691.96|2692.41|2692.41|2691.96|2691.96|0
1607096100000|2020-12-04 15:35:00|2691.95|2691.95|2691.84|2691.84|2692.28|2692.28|2691.84|2691.84|0
1607096110000|2020-12-04 15:35:10|2691.51|2691.51|2692.05|2692.05|2692.05|2692.05|2691.51|2691.51|0
1607096120000|2020-12-04 15:35:20|2692.2|2692.2|2693.09|2693.09|2693.09|2693.09|2692.2|2692.2|0
1607096130000|2020-12-04 15:35:30|2692.86|2692.86|2693.33|2693.33|2693.33|2693.33|2692.7|2692.7|0
1607096140000|2020-12-04 15:35:40|2693.45|2693.45|2693.87|2693.87|2693.87|2693.87|2693.45|2693.45|0
1607096150000|2020-12-04 15:35:50|2694.05|2694.05|2694.69|2694.69|2694.69|2694.69|2694.05|2694.05|0
1607096160000|2020-12-04 15:36:00|2694.51|2694.51|2694.83|2694.83|2694.83|2694.83|2694.1|2694.1|0
1607096170000|2020-12-04 15:36:10|2694.85|2694.85|2694.57|2694.57|2694.85|2694.85|2694.23|2694.23|0
1607096180000|2020-12-04 15:36:20|2694.64|2694.64|2694.73|2694.73|2694.81|2694.81|2694.64|2694.64|0
1607096190000|2020-12-04 15:36:30|2694.56|2694.56|2694.79|2694.79|2694.79|2694.79|2694.56|2694.56|0
1607096200000|2020-12-04 15:36:40|2694.9|2694.9|2694.56|2694.56|2694.9|2694.9|2694.56|2694.56|0
1607096210000|2020-12-04 15:36:50|2694.61|2694.61|2695.52|2695.52|2695.64|2695.64|2694.36|2694.36|0
1607096220000|2020-12-04 15:37:00|2695.47|2695.47|2695.54|2695.54|2695.65|2695.65|2695.41|2695.41|0
1607096230000|2020-12-04 15:37:10|2695.6|2695.6|2695.54|2695.54|2695.71|2695.71|2695.54|2695.54|0
1607096240000|2020-12-04 15:37:20|2695.43|2695.43|2695.37|2695.37|2695.48|2695.48|2695.37|2695.37|0
1607096250000|2020-12-04 15:37:30|2695.38|2695.38|2695.4|2695.4|2695.4|2695.4|2695.38|2695.38|0
1607096260000|2020-12-04 15:37:40|2695.57|2695.57|2695.69|2695.69|2695.69|2695.69|2695.57|2695.57|0
1607096270000|2020-12-04 15:37:50|2695.48|2695.48|2694.7|2694.7|2695.52|2695.52|2694.7|2694.7|0
1607096280000|2020-12-04 15:38:00|2694.74|2694.74|2694.57|2694.57|2694.74|2694.74|2694.57|2694.57|0
1607096290000|2020-12-04 15:38:10|2694.52|2694.52|2694.42|2694.42|2694.52|2694.52|2694.42|2694.42|0
1607096300000|2020-12-04 15:38:20|2694.37|2694.37|2694.32|2694.32|2694.37|2694.37|2694.32|2694.32|0
1607096310000|2020-12-04 15:38:30|2694.21|2694.21|2694.26|2694.26|2694.26|2694.26|2694.15|2694.15|0
1607096320000|2020-12-04 15:38:40|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|2694.3|0
1607096330000|2020-12-04 15:38:50|2694.13|2694.13|2694.26|2694.26|2694.3|2694.3|2694.13|2694.13|0
1607096340000|2020-12-04 15:39:00|2694.2|2694.2|2694.08|2694.08|2694.2|2694.2|2694.08|2694.08|0
1607096350000|2020-12-04 15:39:10|2694.07|2694.07|2694.07|2694.07|2694.07|2694.07|2694.03|2694.03|0
1607096360000|2020-12-04 15:39:20|2694.18|2694.18|2694.36|2694.36|2694.36|2694.36|2694.18|2694.18|0
1607096370000|2020-12-04 15:39:30|2694.31|2694.31|2694.73|2694.73|2694.73|2694.73|2694.25|2694.25|0
1607096380000|2020-12-04 15:39:40|2694.9|2694.9|2694.99|2694.99|2694.99|2694.99|2694.9|2694.9|0
1607096390000|2020-12-04 15:39:50|2695.03|2695.03|2697.06|2697.06|2697.22|2697.22|2695.03|2695.03|0
1607096400000|2020-12-04 15:40:00|2697.62|2697.62|2698.29|2698.29|2698.46|2698.46|2697.51|2697.51|0
1607096410000|2020-12-04 15:40:10|2698.46|2698.46|2698.88|2698.88|2698.88|2698.88|2697.6|2697.6|0
1607096420000|2020-12-04 15:40:20|2699.05|2699.05|2699.07|2699.07|2699.35|2699.35|2699.01|2699.01|0
1607096430000|2020-12-04 15:40:30|2698.89|2698.89|2699.01|2699.01|2699.01|2699.01|2698.84|2698.84|0
1607096440000|2020-12-04 15:40:40|2698.95|2698.95|2699.85|2699.85|2699.85|2699.85|2698.95|2698.95|0
1607096450000|2020-12-04 15:40:50|2699.74|2699.74|2699.46|2699.46|2699.85|2699.85|2699.46|2699.46|0
1607096460000|2020-12-04 15:41:00|2699.63|2699.63|2699.34|2699.34|2699.63|2699.63|2699.24|2699.24|0
1607096470000|2020-12-04 15:41:10|2699.4|2699.4|2699.56|2699.56|2699.73|2699.73|2699.4|2699.4|0
1607096480000|2020-12-04 15:41:20|2699.75|2699.75|2699.4|2699.4|2699.75|2699.75|2699.4|2699.4|0
1607096490000|2020-12-04 15:41:30|2699.35|2699.35|2699.1|2699.1|2699.4|2699.4|2699.1|2699.1|0
1607096500000|2020-12-04 15:41:40|2699.08|2699.08|2699.04|2699.04|2699.08|2699.08|2699.04|2699.04|0
1607096510000|2020-12-04 15:41:50|2699.11|2699.11|2698.55|2698.55|2699.34|2699.34|2698.55|2698.55|0
1607096520000|2020-12-04 15:42:00|2698.26|2698.26|2698.32|2698.32|2698.47|2698.47|2698.2|2698.2|0
1607096530000|2020-12-04 15:42:10|2698.38|2698.38|2698.49|2698.49|2698.49|2698.49|2698.21|2698.21|0
1607096540000|2020-12-04 15:42:20|2698.45|2698.45|2698.43|2698.43|2698.45|2698.45|2698.43|2698.43|0
1607096550000|2020-12-04 15:42:30|2698.49|2698.49|2698.44|2698.44|2698.49|2698.49|2698.44|2698.44|0
1607096560000|2020-12-04 15:42:40|2698.56|2698.56|2699.74|2699.74|2699.74|2699.74|2698.56|2698.56|0
1607096570000|2020-12-04 15:42:50|2699.8|2699.8|2699.7|2699.7|2699.8|2699.8|2699.7|2699.7|0
1607096580000|2020-12-04 15:43:00|2699.86|2699.86|2699.7|2699.7|2699.91|2699.91|2699.41|2699.41|0
1607096590000|2020-12-04 15:43:10|2699.82|2699.82|2699.75|2699.75|2699.88|2699.88|2699.59|2699.59|0
1607096600000|2020-12-04 15:43:20|2699.92|2699.92|2699.86|2699.86|2699.92|2699.92|2699.65|2699.65|0
1607096610000|2020-12-04 15:43:30|2699.69|2699.69|2700.43|2700.43|2700.59|2700.59|2699.69|2699.69|0
1607096620000|2020-12-04 15:43:40|2700.39|2700.39|2700.39|2700.39|2700.39|2700.39|2700.39|2700.39|0
1607096630000|2020-12-04 15:43:50|2700.44|2700.44|2700.21|2700.21|2700.44|2700.44|2700.21|2700.21|0
1607096640000|2020-12-04 15:44:00|2699.82|2699.82|2699.71|2699.71|2699.82|2699.82|2699.31|2699.31|0
1607096650000|2020-12-04 15:44:10|2699.66|2699.66|2698.87|2698.87|2699.66|2699.66|2698.87|2698.87|0
1607096660000|2020-12-04 15:44:20|2699.03|2699.03|2699.32|2699.32|2699.32|2699.32|2699.03|2699.03|0
1607096670000|2020-12-04 15:44:30|2699.49|2699.49|2699.63|2699.63|2699.63|2699.63|2699.49|2699.49|0
1607096680000|2020-12-04 15:44:40|2699.79|2699.79|2699.97|2699.97|2699.97|2699.97|2699.75|2699.75|0
1607096690000|2020-12-04 15:44:50|2700.14|2700.14|2700.38|2700.38|2700.38|2700.38|2700.14|2700.14|0
1607096700000|2020-12-04 15:45:00|2700.44|2700.44|2700.02|2700.02|2700.44|2700.44|2700.02|2700.02|0
1607096710000|2020-12-04 15:45:10|2700.19|2700.19|2699.11|2699.11|2700.19|2700.19|2699.04|2699.04|0
1607096720000|2020-12-04 15:45:20|2698.88|2698.88|2698.37|2698.37|2699|2699|2698.2|2698.2|0
1607096730000|2020-12-04 15:45:30|2698.42|2698.42|2698.79|2698.79|2698.79|2698.79|2698.42|2698.42|0
1607096740000|2020-12-04 15:45:40|2698.68|2698.68|2699.07|2699.07|2699.07|2699.07|2698.68|2698.68|0
1607096750000|2020-12-04 15:45:50|2699.04|2699.04|2698.87|2698.87|2699.04|2699.04|2698.87|2698.87|0
1607096760000|2020-12-04 15:46:00|2698.37|2698.37|2698.03|2698.03|2698.37|2698.37|2698.01|2698.01|0
1607096770000|2020-12-04 15:46:10|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|2697.95|0
1607096780000|2020-12-04 15:46:20|2698.11|2698.11|2698.26|2698.26|2698.28|2698.28|2698.11|2698.11|0
1607096800000|2020-12-04 15:46:40|2698.01|2698.01|2698.01|2698.01|2698.01|2698.01|2697.84|2697.84|0
1607096810000|2020-12-04 15:46:50|2697.78|2697.78|2697.5|2697.5|2697.78|2697.78|2697.5|2697.5|0
1607096820000|2020-12-04 15:47:00|2697.39|2697.39|2696.61|2696.61|2697.39|2697.39|2696.6|2696.6|0
1607096830000|2020-12-04 15:47:10|2696.62|2696.62|2696.34|2696.34|2696.62|2696.62|2696.34|2696.34|0
1607096840000|2020-12-04 15:47:20|2696.28|2696.28|2695.95|2695.95|2696.28|2696.28|2695.95|2695.95|0
1607096850000|2020-12-04 15:47:30|2695.74|2695.74|2694.64|2694.64|2695.74|2695.74|2694.57|2694.57|0
1607096860000|2020-12-04 15:47:40|2694.63|2694.63|2693.86|2693.86|2694.63|2694.63|2693.86|2693.86|0
1607096870000|2020-12-04 15:47:50|2693.98|2693.98|2694.12|2694.12|2694.14|2694.14|2693.98|2693.98|0
1607096880000|2020-12-04 15:48:00|2694.08|2694.08|2694.74|2694.74|2695.02|2695.02|2694.08|2694.08|0
1607096890000|2020-12-04 15:48:10|2694.68|2694.68|2694.44|2694.44|2694.96|2694.96|2694.44|2694.44|0
1607096900000|2020-12-04 15:48:20|2694.27|2694.27|2694.21|2694.21|2694.29|2694.29|2694.17|2694.17|0
1607096910000|2020-12-04 15:48:30|2694.26|2694.26|2694.82|2694.82|2694.82|2694.82|2694.26|2694.26|0
1607096920000|2020-12-04 15:48:40|2695.15|2695.15|2695.36|2695.36|2695.36|2695.36|2695.15|2695.15|0
1607096930000|2020-12-04 15:48:50|2695.53|2695.53|2696.23|2696.23|2696.23|2696.23|2695.53|2695.53|0
1607096940000|2020-12-04 15:49:00|2696.39|2696.39|2696.17|2696.17|2696.47|2696.47|2696.17|2696.17|0
1607096950000|2020-12-04 15:49:10|2696.08|2696.08|2695.88|2695.88|2696.08|2696.08|2695.88|2695.88|0
1607096960000|2020-12-04 15:49:20|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|2696.21|0
1607096970000|2020-12-04 15:49:30|2696.25|2696.25|2696.43|2696.43|2696.43|2696.43|2696.25|2696.25|0
1607096980000|2020-12-04 15:49:40|2696.37|2696.37|2695.88|2695.88|2696.37|2696.37|2695.88|2695.88|0
1607096990000|2020-12-04 15:49:50|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|0
1607097000000|2020-12-04 15:50:00|2696.22|2696.22|2696.8|2696.8|2696.91|2696.91|2696.22|2696.22|0
1607097010000|2020-12-04 15:50:10|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|0
1607097020000|2020-12-04 15:50:20|2696.43|2696.43|2696.29|2696.29|2696.43|2696.43|2696.15|2696.15|0
1607097030000|2020-12-04 15:50:30|2696.18|2696.18|2696.42|2696.42|2696.42|2696.42|2696.02|2696.02|0
1607097040000|2020-12-04 15:50:40|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|0
1607097050000|2020-12-04 15:50:50|2696.63|2696.63|2697.1|2697.1|2697.13|2697.13|2696.63|2696.63|0
1607097060000|2020-12-04 15:51:00|2697.26|2697.26|2695.7|2695.7|2697.55|2697.55|2695.53|2695.53|0
1607097070000|2020-12-04 15:51:10|2695.69|2695.69|2696.19|2696.19|2696.19|2696.19|2695.69|2695.69|0
1607097080000|2020-12-04 15:51:20|2696.24|2696.24|2696.18|2696.18|2696.28|2696.28|2696.18|2696.18|0
1607097090000|2020-12-04 15:51:30|2696.01|2696.01|2695.69|2695.69|2696.01|2696.01|2695.47|2695.47|0
1607097100000|2020-12-04 15:51:40|2695.56|2695.56|2695.37|2695.37|2695.56|2695.56|2695.37|2695.37|0
1607097110000|2020-12-04 15:51:50|2695.53|2695.53|2695.2|2695.2|2695.53|2695.53|2695.17|2695.17|0
1607097120000|2020-12-04 15:52:00|2694.86|2694.86|2694.53|2694.53|2694.86|2694.86|2694.53|2694.53|0
1607097130000|2020-12-04 15:52:10|2694.25|2694.25|2694.21|2694.21|2694.25|2694.25|2693.87|2693.87|0
1607097140000|2020-12-04 15:52:20|2694.32|2694.32|2694.75|2694.75|2694.75|2694.75|2694.21|2694.21|0
1607097150000|2020-12-04 15:52:30|2694.81|2694.81|2695.08|2695.08|2695.14|2695.14|2694.81|2694.81|0
1607097160000|2020-12-04 15:52:40|2695.2|2695.2|2695.25|2695.25|2695.25|2695.25|2695.2|2695.2|0
1607097170000|2020-12-04 15:52:50|2695.42|2695.42|2695.64|2695.64|2695.64|2695.64|2695.37|2695.37|0
1607097180000|2020-12-04 15:53:00|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|0
1607097190000|2020-12-04 15:53:10|2695.45|2695.45|2695.38|2695.38|2695.45|2695.45|2695.05|2695.05|0
1607097200000|2020-12-04 15:53:20|2695.22|2695.22|2695.47|2695.47|2695.47|2695.47|2695.05|2695.05|0
1607097210000|2020-12-04 15:53:30|2695.64|2695.64|2695.55|2695.55|2695.66|2695.66|2695.26|2695.26|0
1607097220000|2020-12-04 15:53:40|2695.51|2695.51|2695.54|2695.54|2695.58|2695.58|2695.3|2695.3|0
1607097230000|2020-12-04 15:53:50|2695.31|2695.31|2694.42|2694.42|2695.31|2695.31|2694.42|2694.42|0
1607097240000|2020-12-04 15:54:00|2694.25|2694.25|2694.37|2694.37|2694.37|2694.37|2694.25|2694.25|0
1607097250000|2020-12-04 15:54:10|2694.41|2694.41|2695.43|2695.43|2695.43|2695.43|2694.41|2694.41|0
1607097260000|2020-12-04 15:54:20|2695.48|2695.48|2695.4|2695.4|2695.48|2695.48|2695.4|2695.4|0
1607097270000|2020-12-04 15:54:30|2695.51|2695.51|2695.06|2695.06|2695.51|2695.51|2695.06|2695.06|0
1607097280000|2020-12-04 15:54:40|2695.01|2695.01|2694.62|2694.62|2695.06|2695.06|2694.39|2694.39|0
1607097290000|2020-12-04 15:54:50|2694.79|2694.79|2694.1|2694.1|2694.79|2694.79|2694.1|2694.1|0
1607097300000|2020-12-04 15:55:00|2694.16|2694.16|2694.04|2694.04|2694.16|2694.16|2694.04|2694.04|0
1607097310000|2020-12-04 15:55:10|2694|2694|2694.84|2694.84|2694.84|2694.84|2694|2694|0
1607097320000|2020-12-04 15:55:20|2694.9|2694.9|2695.01|2695.01|2695.13|2695.13|2694.86|2694.86|0
1607097330000|2020-12-04 15:55:30|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|2695.18|0
1607097340000|2020-12-04 15:55:40|2695.01|2695.01|2694.61|2694.61|2695.01|2695.01|2694.44|2694.44|0
1607097350000|2020-12-04 15:55:50|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|2695.1|0
1607097360000|2020-12-04 15:56:00|2695.33|2695.33|2695.85|2695.85|2695.85|2695.85|2695.33|2695.33|0
1607097370000|2020-12-04 15:56:10|2695.79|2695.79|2695.7|2695.7|2695.85|2695.85|2695.7|2695.7|0
1607097380000|2020-12-04 15:56:20|2695.64|2695.64|2695.58|2695.58|2695.64|2695.64|2695.58|2695.58|0
1607097390000|2020-12-04 15:56:30|2695.47|2695.47|2695.44|2695.44|2695.47|2695.47|2695.41|2695.41|0
1607097400000|2020-12-04 15:56:40|2695.39|2695.39|2694.83|2694.83|2695.39|2695.39|2694.79|2694.79|0
1607097410000|2020-12-04 15:56:50|2694.82|2694.82|2694.88|2694.88|2694.88|2694.88|2694.82|2694.82|0
1607097420000|2020-12-04 15:57:00|2694.83|2694.83|2694.69|2694.69|2694.83|2694.83|2694.57|2694.57|0
1607097430000|2020-12-04 15:57:10|2694.73|2694.73|2694.45|2694.45|2694.75|2694.75|2694.45|2694.45|0
1607097440000|2020-12-04 15:57:20|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|2694.28|0
1607097450000|2020-12-04 15:57:30|2694.33|2694.33|2694.58|2694.58|2694.6|2694.6|2694.27|2694.27|0
1607097460000|2020-12-04 15:57:40|2694.54|2694.54|2694.54|2694.54|2694.54|2694.54|2694.54|2694.54|0
1607097480000|2020-12-04 15:58:00|2694.48|2694.48|2693.9|2693.9|2694.65|2694.65|2693.9|2693.9|0
1607097490000|2020-12-04 15:58:10|2693.84|2693.84|2693.5|2693.5|2693.84|2693.84|2693.5|2693.5|0
1607097500000|2020-12-04 15:58:20|2693.48|2693.48|2693.65|2693.65|2693.65|2693.65|2693.48|2693.48|0
1607097510000|2020-12-04 15:58:30|2693.7|2693.7|2693.48|2693.48|2693.7|2693.7|2693.36|2693.36|0
1607097520000|2020-12-04 15:58:40|2693.36|2693.36|2693.34|2693.34|2693.36|2693.36|2693.27|2693.27|0
1607097530000|2020-12-04 15:58:50|2693.46|2693.46|2693.57|2693.57|2693.57|2693.57|2693.46|2693.46|0
1607097540000|2020-12-04 15:59:00|2693.69|2693.69|2694.15|2694.15|2694.15|2694.15|2693.69|2693.69|0
1607097550000|2020-12-04 15:59:10|2694.09|2694.09|2694.14|2694.14|2694.14|2694.14|2693.97|2693.97|0
1607097560000|2020-12-04 15:59:20|2693.97|2693.97|2693.38|2693.38|2693.97|2693.97|2693.38|2693.38|0
1607097570000|2020-12-04 15:59:30|2693.21|2693.21|2692.71|2692.71|2693.39|2693.39|2692.71|2692.71|0
1607097580000|2020-12-04 15:59:40|2692.65|2692.65|2692.76|2692.76|2692.82|2692.82|2692.65|2692.65|0
1607097590000|2020-12-04 15:59:50|2692.82|2692.82|2692.69|2692.69|2692.84|2692.84|2692.69|2692.69|0
1607097600000|2020-12-04 16:00:00|2692.74|2692.74|2693.54|2693.54|2693.54|2693.54|2692.74|2692.74|0
1607097610000|2020-12-04 16:00:10|2693.56|2693.56|2693.96|2693.96|2693.96|2693.96|2693.56|2693.56|0
1607097620000|2020-12-04 16:00:20|2693.8|2693.8|2693.78|2693.78|2693.8|2693.8|2693.71|2693.71|0
1607097630000|2020-12-04 16:00:30|2693.77|2693.77|2694.05|2694.05|2694.05|2694.05|2693.77|2693.77|0
1607097640000|2020-12-04 16:00:40|2694.01|2694.01|2694.07|2694.07|2694.07|2694.07|2694.01|2694.01|0
1607097650000|2020-12-04 16:00:50|2694.09|2694.09|2694.66|2694.66|2694.66|2694.66|2694.09|2694.09|0
1607097660000|2020-12-04 16:01:00|2694.67|2694.67|2693.52|2693.52|2694.67|2694.67|2693.52|2693.52|0
1607097670000|2020-12-04 16:01:10|2693.58|2693.58|2693.3|2693.3|2693.58|2693.58|2693.3|2693.3|0
1607097680000|2020-12-04 16:01:20|2693.24|2693.24|2693.35|2693.35|2693.35|2693.35|2693.24|2693.24|0
1607097690000|2020-12-04 16:01:30|2693.07|2693.07|2692.77|2692.77|2693.07|2693.07|2692.77|2692.77|0
1607097700000|2020-12-04 16:01:40|2692.72|2692.72|2690.87|2690.87|2692.72|2692.72|2690.87|2690.87|0
1607097710000|2020-12-04 16:01:50|2691.11|2691.11|2690.94|2690.94|2691.11|2691.11|2690.94|2690.94|0
1607097720000|2020-12-04 16:02:00|2691.44|2691.44|2692.03|2692.03|2692.2|2692.2|2691.4|2691.4|0
1607097730000|2020-12-04 16:02:10|2691.92|2691.92|2691.9|2691.9|2691.92|2691.92|2691.86|2691.86|0
1607097740000|2020-12-04 16:02:20|2692.02|2692.02|2692.05|2692.05|2692.05|2692.05|2692.02|2692.02|0
1607097750000|2020-12-04 16:02:30|2692|2692|2692.73|2692.73|2692.73|2692.73|2692|2692|0
1607097760000|2020-12-04 16:02:40|2692.57|2692.57|2691.68|2691.68|2692.57|2692.57|2691.56|2691.56|0
1607097770000|2020-12-04 16:02:50|2691.62|2691.62|2691.68|2691.68|2691.68|2691.68|2691.62|2691.62|0
1607097780000|2020-12-04 16:03:00|2691.62|2691.62|2692.06|2692.06|2692.13|2692.13|2691.62|2691.62|0
1607097790000|2020-12-04 16:03:10|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|2692.01|0
1607097800000|2020-12-04 16:03:20|2691.84|2691.84|2691.67|2691.67|2691.84|2691.84|2691.67|2691.67|0
1607097810000|2020-12-04 16:03:30|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|2691.78|0
1607097820000|2020-12-04 16:03:40|2691.84|2691.84|2691.67|2691.67|2691.84|2691.84|2691.67|2691.67|0
1607097830000|2020-12-04 16:03:50|2691.65|2691.65|2691.91|2691.91|2691.91|2691.91|2691.62|2691.62|0
1607097840000|2020-12-04 16:04:00|2691.85|2691.85|2691.63|2691.63|2691.89|2691.89|2691.63|2691.63|0
1607097850000|2020-12-04 16:04:10|2691.57|2691.57|2691.63|2691.63|2691.63|2691.63|2691.57|2691.57|0
1607097860000|2020-12-04 16:04:20|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|2691.74|0
1607097880000|2020-12-04 16:04:40|2691.72|2691.72|2691.72|2691.72|2691.72|2691.72|2691.72|2691.72|0
1607097890000|2020-12-04 16:04:50|2691.56|2691.56|2691.55|2691.55|2691.56|2691.56|2691.38|2691.38|0
1607097900000|2020-12-04 16:05:00|2691.38|2691.38|2691.51|2691.51|2691.51|2691.51|2691.38|2691.38|0
1607097920000|2020-12-04 16:05:20|2691.74|2691.74|2692.72|2692.72|2692.72|2692.72|2691.74|2691.74|0
1607097930000|2020-12-04 16:05:30|2692.76|2692.76|2692.87|2692.87|2692.94|2692.94|2692.76|2692.76|0
1607097940000|2020-12-04 16:05:40|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|2693.03|0
1607097950000|2020-12-04 16:05:50|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|2693.05|0
1607097960000|2020-12-04 16:06:00|2693.08|2693.08|2692.86|2692.86|2693.08|2693.08|2692.86|2692.86|0
1607097970000|2020-12-04 16:06:10|2692.97|2692.97|2692.81|2692.81|2692.97|2692.97|2692.64|2692.64|0
1607097980000|2020-12-04 16:06:20|2692.98|2692.98|2693.73|2693.73|2693.73|2693.73|2692.97|2692.97|0
1607097990000|2020-12-04 16:06:30|2693.77|2693.77|2693.18|2693.18|2693.8|2693.8|2693.18|2693.18|0
1607098000000|2020-12-04 16:06:40|2693.23|2693.23|2693.11|2693.11|2693.23|2693.23|2693.11|2693.11|0
1607098010000|2020-12-04 16:06:50|2693.22|2693.22|2692.95|2692.95|2693.22|2693.22|2692.9|2692.9|0
1607098020000|2020-12-04 16:07:00|2692.96|2692.96|2693.09|2693.09|2693.13|2693.13|2692.96|2692.96|0
1607098030000|2020-12-04 16:07:10|2693.03|2693.03|2692.8|2692.8|2693.03|2693.03|2692.8|2692.8|0
1607098040000|2020-12-04 16:07:20|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|2692.98|0
1607098050000|2020-12-04 16:07:30|2693.02|2693.02|2693.35|2693.35|2693.35|2693.35|2693.02|2693.02|0
1607098060000|2020-12-04 16:07:40|2693.46|2693.46|2692.98|2692.98|2693.46|2693.46|2692.98|2692.98|0
1607098070000|2020-12-04 16:07:50|2693.06|2693.06|2692.88|2692.88|2693.11|2693.11|2692.72|2692.72|0
1607098090000|2020-12-04 16:08:10|2693.21|2693.21|2693.16|2693.16|2693.21|2693.21|2693.14|2693.14|0
1607098100000|2020-12-04 16:08:20|2693.1|2693.1|2692.75|2692.75|2693.1|2693.1|2692.73|2692.73|0
1607098110000|2020-12-04 16:08:30|2692.92|2692.92|2692.81|2692.81|2692.92|2692.92|2692.76|2692.76|0
1607098120000|2020-12-04 16:08:40|2692.55|2692.55|2692.37|2692.37|2692.55|2692.55|2692.36|2692.36|0
1607098130000|2020-12-04 16:08:50|2692.26|2692.26|2691.83|2691.83|2692.26|2692.26|2691.83|2691.83|0
1607098140000|2020-12-04 16:09:00|2691.66|2691.66|2690.78|2690.78|2691.78|2691.78|2690.78|2690.78|0
1607098150000|2020-12-04 16:09:10|2690.67|2690.67|2688.9|2688.9|2690.67|2690.67|2688.79|2688.79|0
1607098160000|2020-12-04 16:09:20|2688.95|2688.95|2688.62|2688.62|2689.01|2689.01|2688.51|2688.51|0
1607098170000|2020-12-04 16:09:30|2688.79|2688.79|2689.47|2689.47|2689.47|2689.47|2688.79|2688.79|0
1607098180000|2020-12-04 16:09:40|2689.76|2689.76|2690.21|2690.21|2690.21|2690.21|2689.76|2689.76|0
1607098190000|2020-12-04 16:09:50|2690.15|2690.15|2690.07|2690.07|2690.18|2690.18|2690.07|2690.07|0
1607098200000|2020-12-04 16:10:00|2690.01|2690.01|2689.68|2689.68|2690.01|2690.01|2689.67|2689.67|0
1607098210000|2020-12-04 16:10:10|2689.51|2689.51|2688.52|2688.52|2689.51|2689.51|2688.52|2688.52|0
1607098220000|2020-12-04 16:10:20|2688.47|2688.47|2688.85|2688.85|2688.98|2688.98|2688.42|2688.42|0
1607098230000|2020-12-04 16:10:30|2688.68|2688.68|2688.65|2688.65|2688.68|2688.68|2688.65|2688.65|0
1607098240000|2020-12-04 16:10:40|2688.68|2688.68|2689.35|2689.35|2689.35|2689.35|2688.68|2688.68|0
1607098250000|2020-12-04 16:10:50|2689.13|2689.13|2688.14|2688.14|2689.13|2689.13|2688.14|2688.14|0
1607098260000|2020-12-04 16:11:00|2688.26|2688.26|2688.23|2688.23|2688.26|2688.26|2688.23|2688.23|0
1607098270000|2020-12-04 16:11:10|2688.28|2688.28|2688.26|2688.26|2688.28|2688.28|2688.26|2688.26|0
1607098280000|2020-12-04 16:11:20|2688.32|2688.32|2688.27|2688.27|2688.32|2688.32|2688.15|2688.15|0
1607098290000|2020-12-04 16:11:30|2688.44|2688.44|2688.63|2688.63|2688.63|2688.63|2688.44|2688.44|0
1607098300000|2020-12-04 16:11:40|2688.65|2688.65|2687.99|2687.99|2688.65|2688.65|2687.99|2687.99|0
1607098310000|2020-12-04 16:11:50|2687.9|2687.9|2688.06|2688.06|2688.06|2688.06|2687.84|2687.84|0
1607098320000|2020-12-04 16:12:00|2688.22|2688.22|2689.32|2689.32|2689.32|2689.32|2688.22|2688.22|0
1607098330000|2020-12-04 16:12:10|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|2689.37|0
1607098340000|2020-12-04 16:12:20|2689.09|2689.09|2689.23|2689.23|2689.23|2689.23|2688.93|2688.93|0
1607098350000|2020-12-04 16:12:30|2689.27|2689.27|2689.27|2689.27|2689.44|2689.44|2689.27|2689.27|0
1607098360000|2020-12-04 16:12:40|2688.93|2688.93|2688.77|2688.77|2688.93|2688.93|2688.77|2688.77|0
1607098380000|2020-12-04 16:13:00|2688.85|2688.85|2689.72|2689.72|2689.72|2689.72|2688.74|2688.74|0
1607098390000|2020-12-04 16:13:10|2689.76|2689.76|2690.19|2690.19|2690.32|2690.32|2689.76|2689.76|0
1607098400000|2020-12-04 16:13:20|2690.25|2690.25|2690.25|2690.25|2690.25|2690.25|2690.25|2690.25|0
1607098410000|2020-12-04 16:13:30|2690.29|2690.29|2690.38|2690.38|2690.38|2690.38|2690.21|2690.21|0
1607098420000|2020-12-04 16:13:40|2690.27|2690.27|2690.52|2690.52|2690.52|2690.52|2690.27|2690.27|0
1607098430000|2020-12-04 16:13:50|2690.46|2690.46|2690.11|2690.11|2690.46|2690.46|2690.11|2690.11|0
1607098440000|2020-12-04 16:14:00|2689.99|2689.99|2690.16|2690.16|2690.16|2690.16|2689.99|2689.99|0
1607098450000|2020-12-04 16:14:10|2690.22|2690.22|2690.39|2690.39|2690.39|2690.39|2690.22|2690.22|0
1607098460000|2020-12-04 16:14:20|2690.44|2690.44|2690.61|2690.61|2690.61|2690.61|2690.44|2690.44|0
1607098470000|2020-12-04 16:14:30|2690.67|2690.67|2690.81|2690.81|2690.81|2690.81|2690.62|2690.62|0
1607098480000|2020-12-04 16:14:40|2690.82|2690.82|2691.05|2691.05|2691.05|2691.05|2690.82|2690.82|0
1607098490000|2020-12-04 16:14:50|2690.99|2690.99|2690.71|2690.71|2690.99|2690.99|2690.71|2690.71|0
1607098500000|2020-12-04 16:15:00|2690.54|2690.54|2690.25|2690.25|2690.54|2690.54|2690.21|2690.21|0
1607098510000|2020-12-04 16:15:10|2690.24|2690.24|2690.07|2690.07|2690.24|2690.24|2690.07|2690.07|0
1607098520000|2020-12-04 16:15:20|2690.01|2690.01|2689.79|2689.79|2690.01|2690.01|2689.79|2689.79|0
1607098530000|2020-12-04 16:15:30|2689.73|2689.73|2689.72|2689.72|2689.73|2689.73|2689.57|2689.57|0
1607098540000|2020-12-04 16:15:40|2689.43|2689.43|2689.72|2689.72|2689.72|2689.72|2689.26|2689.26|0
1607098550000|2020-12-04 16:15:50|2689.76|2689.76|2689.46|2689.46|2689.76|2689.76|2689.46|2689.46|0
1607098560000|2020-12-04 16:16:00|2689.42|2689.42|2689.42|2689.42|2689.42|2689.42|2689.36|2689.36|0
1607098570000|2020-12-04 16:16:10|2689.44|2689.44|2689.48|2689.48|2689.61|2689.61|2689.44|2689.44|0
1607098580000|2020-12-04 16:16:20|2689.64|2689.64|2689.62|2689.62|2689.64|2689.64|2689.56|2689.56|0
1607098590000|2020-12-04 16:16:30|2689.46|2689.46|2689.51|2689.51|2689.51|2689.51|2689.17|2689.17|0
1607098600000|2020-12-04 16:16:40|2689.23|2689.23|2689.52|2689.52|2689.57|2689.57|2689.23|2689.23|0
1607098620000|2020-12-04 16:17:00|2689.41|2689.41|2689.24|2689.24|2689.41|2689.41|2689.24|2689.24|0
1607098630000|2020-12-04 16:17:10|2689.53|2689.53|2689.41|2689.41|2689.57|2689.57|2689.34|2689.34|0
1607098650000|2020-12-04 16:17:30|2689.35|2689.35|2688.65|2688.65|2689.35|2689.35|2688.65|2688.65|0
1607098660000|2020-12-04 16:17:40|2688.71|2688.71|2688.66|2688.66|2688.71|2688.71|2688.66|2688.66|0
1607098670000|2020-12-04 16:17:50|2688.67|2688.67|2689.22|2689.22|2689.39|2689.39|2688.67|2688.67|0
1607098680000|2020-12-04 16:18:00|2689.27|2689.27|2687.99|2687.99|2689.31|2689.31|2687.73|2687.73|0
1607098690000|2020-12-04 16:18:10|2688.04|2688.04|2688.3|2688.3|2688.3|2688.3|2688.04|2688.04|0
1607098700000|2020-12-04 16:18:20|2688.56|2688.56|2688.57|2688.57|2688.57|2688.57|2688.56|2688.56|0
1607098710000|2020-12-04 16:18:30|2688.61|2688.61|2688.61|2688.61|2688.65|2688.65|2688.61|2688.61|0
1607098720000|2020-12-04 16:18:40|2688.63|2688.63|2689.17|2689.17|2689.17|2689.17|2688.63|2688.63|0
1607098730000|2020-12-04 16:18:50|2689.01|2689.01|2688.51|2688.51|2689.01|2689.01|2688.51|2688.51|0
1607098740000|2020-12-04 16:19:00|2688.39|2688.39|2688.25|2688.25|2688.39|2688.39|2688.01|2688.01|0
1607098750000|2020-12-04 16:19:10|2688.22|2688.22|2687.85|2687.85|2688.25|2688.25|2687.85|2687.85|0
1607098760000|2020-12-04 16:19:20|2687.91|2687.91|2687.91|2687.91|2688.26|2688.26|2687.87|2687.87|0
1607098770000|2020-12-04 16:19:30|2687.74|2687.74|2687.93|2687.93|2687.93|2687.93|2687.59|2687.59|0
1607098780000|2020-12-04 16:19:40|2687.81|2687.81|2687.48|2687.48|2687.81|2687.81|2687.48|2687.48|0
1607098790000|2020-12-04 16:19:50|2687.5|2687.5|2687.52|2687.52|2687.52|2687.52|2687.13|2687.13|0
1607098800000|2020-12-04 16:20:00|2687.36|2687.36|2687.44|2687.44|2687.44|2687.44|2687.19|2687.19|0
1607098810000|2020-12-04 16:20:10|2687.94|2687.94|2688.28|2688.28|2688.45|2688.45|2687.94|2687.94|0
1607098820000|2020-12-04 16:20:20|2688.34|2688.34|2688.86|2688.86|2689.2|2689.2|2688.34|2688.34|0
1607098830000|2020-12-04 16:20:30|2689.2|2689.2|2689.56|2689.56|2689.56|2689.56|2689.2|2689.2|0
1607098840000|2020-12-04 16:20:40|2689.75|2689.75|2690.39|2690.39|2690.39|2690.39|2689.75|2689.75|0
1607098850000|2020-12-04 16:20:50|2690.56|2690.56|2690.3|2690.3|2690.86|2690.86|2690.3|2690.3|0
1607098860000|2020-12-04 16:21:00|2690.41|2690.41|2690.32|2690.32|2690.41|2690.41|2690.32|2690.32|0
1607098870000|2020-12-04 16:21:10|2690.48|2690.48|2689.75|2689.75|2690.76|2690.76|2689.75|2689.75|0
1607098880000|2020-12-04 16:21:20|2689.64|2689.64|2689.78|2689.78|2689.79|2689.79|2689.64|2689.64|0
1607098890000|2020-12-04 16:21:30|2689.95|2689.95|2690.37|2690.37|2690.37|2690.37|2689.81|2689.81|0
1607098900000|2020-12-04 16:21:40|2690.49|2690.49|2690.04|2690.04|2690.49|2690.49|2690.04|2690.04|0
1607098910000|2020-12-04 16:21:50|2690|2690|2690.02|2690.02|2690.05|2690.05|2689.89|2689.89|0
1607098920000|2020-12-04 16:22:00|2690.13|2690.13|2690.3|2690.3|2690.3|2690.3|2690.13|2690.13|0
1607098930000|2020-12-04 16:22:10|2690.41|2690.41|2690.69|2690.69|2690.69|2690.69|2690.41|2690.41|0
1607098950000|2020-12-04 16:22:30|2690.65|2690.65|2690.47|2690.47|2690.65|2690.65|2690.47|2690.47|0
1607098960000|2020-12-04 16:22:40|2690.43|2690.43|2690.1|2690.1|2690.43|2690.43|2690.1|2690.1|0
1607098970000|2020-12-04 16:22:50|2690.09|2690.09|2690.46|2690.46|2690.46|2690.46|2690.09|2690.09|0
1607098980000|2020-12-04 16:23:00|2690.51|2690.51|2691.26|2691.26|2691.26|2691.26|2690.51|2690.51|0
1607098990000|2020-12-04 16:23:10|2691.3|2691.3|2691.97|2691.97|2691.97|2691.97|2691.3|2691.3|0
1607099000000|2020-12-04 16:23:20|2692.3|2692.3|2692.3|2692.3|2692.3|2692.3|2692.3|2692.3|0
1607099010000|2020-12-04 16:23:30|2692.21|2692.21|2692.68|2692.68|2692.68|2692.68|2692.16|2692.16|0
1607099020000|2020-12-04 16:23:40|2692.84|2692.84|2692.55|2692.55|2693|2693|2692.55|2692.55|0
1607099030000|2020-12-04 16:23:50|2692.5|2692.5|2692.62|2692.62|2692.62|2692.62|2692.5|2692.5|0
1607099040000|2020-12-04 16:24:00|2692.66|2692.66|2692.54|2692.54|2692.7|2692.7|2692.54|2692.54|0
1607099050000|2020-12-04 16:24:10|2692.7|2692.7|2692.52|2692.52|2692.85|2692.85|2692.52|2692.52|0
1607099060000|2020-12-04 16:24:20|2692.4|2692.4|2692.34|2692.34|2692.4|2692.4|2692.34|2692.34|0
1607099070000|2020-12-04 16:24:30|2692.23|2692.23|2692.64|2692.64|2692.68|2692.68|2692.23|2692.23|0
1607099080000|2020-12-04 16:24:40|2692.7|2692.7|2692.36|2692.36|2692.75|2692.75|2692.36|2692.36|0
1607099090000|2020-12-04 16:24:50|2692.31|2692.31|2692.42|2692.42|2692.48|2692.48|2692.21|2692.21|0
1607099100000|2020-12-04 16:25:00|2692.36|2692.36|2692.8|2692.8|2692.8|2692.8|2692.36|2692.36|0
1607099110000|2020-12-04 16:25:10|2693.08|2693.08|2694.13|2694.13|2694.13|2694.13|2693.06|2693.06|0
1607099120000|2020-12-04 16:25:20|2694.07|2694.07|2693.88|2693.88|2694.11|2694.11|2693.78|2693.78|0
1607099130000|2020-12-04 16:25:30|2693.92|2693.92|2694.57|2694.57|2694.69|2694.69|2693.92|2693.92|0
1607099140000|2020-12-04 16:25:40|2694.63|2694.63|2694.14|2694.14|2694.63|2694.63|2693.98|2693.98|0
1607099150000|2020-12-04 16:25:50|2694.09|2694.09|2694.24|2694.24|2694.24|2694.24|2694.09|2694.09|0
1607099160000|2020-12-04 16:26:00|2694.27|2694.27|2694.71|2694.71|2695.04|2695.04|2694.27|2694.27|0
1607099170000|2020-12-04 16:26:10|2694.67|2694.67|2694.45|2694.45|2694.67|2694.67|2694.4|2694.4|0
1607099180000|2020-12-04 16:26:20|2694.4|2694.4|2693.98|2693.98|2694.68|2694.68|2693.98|2693.98|0
1607099190000|2020-12-04 16:26:30|2693.86|2693.86|2693.3|2693.3|2693.86|2693.86|2693.26|2693.26|0
1607099200000|2020-12-04 16:26:40|2693.33|2693.33|2693.61|2693.61|2693.61|2693.61|2693.33|2693.33|0
1607099210000|2020-12-04 16:26:50|2693.6|2693.6|2693.53|2693.53|2693.6|2693.6|2693.53|2693.53|0
1607099220000|2020-12-04 16:27:00|2693.42|2693.42|2693.65|2693.65|2693.65|2693.65|2693.42|2693.42|0
1607099230000|2020-12-04 16:27:10|2693.7|2693.7|2693.48|2693.48|2693.7|2693.7|2693.43|2693.43|0
1607099240000|2020-12-04 16:27:20|2693.43|2693.43|2693.08|2693.08|2693.43|2693.43|2692.99|2692.99|0
1607099250000|2020-12-04 16:27:30|2693.03|2693.03|2693.4|2693.4|2693.58|2693.58|2693.03|2693.03|0
1607099260000|2020-12-04 16:27:40|2693.43|2693.43|2693.51|2693.51|2693.54|2693.54|2693.38|2693.38|0
1607099270000|2020-12-04 16:27:50|2693.4|2693.4|2693.73|2693.73|2693.73|2693.73|2693.4|2693.4|0
1607099280000|2020-12-04 16:28:00|2693.77|2693.77|2693.49|2693.49|2693.77|2693.77|2693.48|2693.48|0
1607099290000|2020-12-04 16:28:10|2693.32|2693.32|2693.56|2693.56|2693.7|2693.7|2693.25|2693.25|0
1607099300000|2020-12-04 16:28:20|2693.79|2693.79|2693.73|2693.73|2693.89|2693.89|2693.68|2693.68|0
1607099310000|2020-12-04 16:28:30|2693.67|2693.67|2694.13|2694.13|2694.13|2694.13|2693.57|2693.57|0
1607099320000|2020-12-04 16:28:40|2694.18|2694.18|2695.18|2695.18|2695.18|2695.18|2694.13|2694.13|0
1607099330000|2020-12-04 16:28:50|2695.22|2695.22|2695.89|2695.89|2695.89|2695.89|2695.22|2695.22|0
1607099340000|2020-12-04 16:29:00|2695.95|2695.95|2696.04|2696.04|2696.34|2696.34|2695.83|2695.83|0
1607099350000|2020-12-04 16:29:10|2696.01|2696.01|2696.18|2696.18|2696.18|2696.18|2695.97|2695.97|0
1607099360000|2020-12-04 16:29:20|2696.13|2696.13|2695.84|2695.84|2696.4|2696.4|2695.84|2695.84|0
1607099370000|2020-12-04 16:29:30|2695.92|2695.92|2696.03|2696.03|2696.38|2696.38|2695.92|2695.92|0
1607099380000|2020-12-04 16:29:40|2695.99|2695.99|2696.05|2696.05|2696.52|2696.52|2695.67|2695.67|0
1607099390000|2020-12-04 16:29:50|2695.99|2695.99|2696.47|2696.47|2696.57|2696.57|2695.99|2695.99|0
1607328900000|2020-12-07 08:15:00|2639.69|2639.69|2639.36|2639.36|2639.69|2639.69|2638.37|2638.37|0
1607328910000|2020-12-07 08:15:10|2639.58|2639.58|2640.15|2640.15|2640.26|2640.26|2639.29|2639.29|0
1607328920000|2020-12-07 08:15:20|2640.38|2640.38|2641.99|2641.99|2641.99|2641.99|2640.38|2640.38|0
1607328930000|2020-12-07 08:15:30|2641.82|2641.82|2641.89|2641.89|2643.05|2643.05|2641.72|2641.72|0
1607328940000|2020-12-07 08:15:40|2642.39|2642.39|2642.79|2642.79|2642.79|2642.79|2642.29|2642.29|0
1607328950000|2020-12-07 08:15:50|2642.91|2642.91|2643.99|2643.99|2643.99|2643.99|2642.85|2642.85|0
1607328960000|2020-12-07 08:16:00|2643.71|2643.71|2644.85|2644.85|2644.99|2644.99|2643.21|2643.21|0
1607328970000|2020-12-07 08:16:10|2644.89|2644.89|2645.22|2645.22|2645.28|2645.28|2644.89|2644.89|0
1607328980000|2020-12-07 08:16:20|2644.72|2644.72|2645.4|2645.4|2645.4|2645.4|2644.55|2644.55|0
1607328990000|2020-12-07 08:16:30|2645.39|2645.39|2646.48|2646.48|2646.97|2646.97|2645.32|2645.32|0
1607329000000|2020-12-07 08:16:40|2646.3|2646.3|2646.06|2646.06|2646.3|2646.3|2646|2646|0
1607329010000|2020-12-07 08:16:50|2646.11|2646.11|2650.04|2650.04|2650.04|2650.04|2646.11|2646.11|0
1607329020000|2020-12-07 08:17:00|2650|2650|2649.31|2649.31|2650.04|2650.04|2649.31|2649.31|0
1607329030000|2020-12-07 08:17:10|2648.96|2648.96|2646.98|2646.98|2648.96|2648.96|2646.36|2646.36|0
1607329040000|2020-12-07 08:17:20|2646.64|2646.64|2646.71|2646.71|2646.71|2646.71|2646.64|2646.64|0
1607329050000|2020-12-07 08:17:30|2646.48|2646.48|2646.48|2646.48|2646.48|2646.48|2646.48|2646.48|0
1607329060000|2020-12-07 08:17:40|2646.15|2646.15|2646.11|2646.11|2646.15|2646.15|2646.11|2646.11|0
1607329070000|2020-12-07 08:17:50|2645.65|2645.65|2645.41|2645.41|2645.65|2645.65|2645.15|2645.15|0
1607329080000|2020-12-07 08:18:00|2645.01|2645.01|2643.57|2643.57|2645.01|2645.01|2643.57|2643.57|0
1607329090000|2020-12-07 08:18:10|2643.85|2643.85|2643.1|2643.1|2643.85|2643.85|2643.02|2643.02|0
1607329100000|2020-12-07 08:18:20|2642.24|2642.24|2642.01|2642.01|2642.24|2642.24|2641.74|2641.74|0
1607329110000|2020-12-07 08:18:30|2642.51|2642.51|2641.71|2641.71|2643.01|2643.01|2641.71|2641.71|0
1607329120000|2020-12-07 08:18:40|2641.76|2641.76|2642.42|2642.42|2642.42|2642.42|2641.76|2641.76|0
1607329130000|2020-12-07 08:18:50|2642.94|2642.94|2641.86|2641.86|2642.94|2642.94|2641.86|2641.86|0
1607329140000|2020-12-07 08:19:00|2642.19|2642.19|2640.96|2640.96|2642.19|2642.19|2640.96|2640.96|0
1607329150000|2020-12-07 08:19:10|2641.27|2641.27|2641.62|2641.62|2641.62|2641.62|2641.27|2641.27|0
1607329160000|2020-12-07 08:19:20|2641.17|2641.17|2641.42|2641.42|2641.46|2641.46|2640.83|2640.83|0
1607329170000|2020-12-07 08:19:30|2641.53|2641.53|2641.43|2641.43|2641.71|2641.71|2641.42|2641.42|0
1607329180000|2020-12-07 08:19:40|2641.37|2641.37|2642.11|2642.11|2642.11|2642.11|2641.21|2641.21|0
1607329190000|2020-12-07 08:19:50|2641.95|2641.95|2644.38|2644.38|2644.38|2644.38|2641.95|2641.95|0
1607329200000|2020-12-07 08:20:00|2644.36|2644.36|2643.13|2643.13|2644.36|2644.36|2643.13|2643.13|0
1607329210000|2020-12-07 08:20:10|2643.65|2643.65|2643.51|2643.51|2643.88|2643.88|2643.51|2643.51|0
1607329220000|2020-12-07 08:20:20|2643.31|2643.31|2643.06|2643.06|2643.31|2643.31|2642.62|2642.62|0
1607329230000|2020-12-07 08:20:30|2642.9|2642.9|2642.36|2642.36|2642.9|2642.9|2642.36|2642.36|0
1607329240000|2020-12-07 08:20:40|2642.4|2642.4|2641.15|2641.15|2642.4|2642.4|2641.15|2641.15|0
1607329250000|2020-12-07 08:20:50|2641.07|2641.07|2640.46|2640.46|2641.07|2641.07|2640.46|2640.46|0
1607329260000|2020-12-07 08:21:00|2640.45|2640.45|2639.29|2639.29|2640.45|2640.45|2638.45|2638.45|0
1607329270000|2020-12-07 08:21:10|2640.12|2640.12|2641.66|2641.66|2641.66|2641.66|2640.12|2640.12|0
1607329280000|2020-12-07 08:21:20|2641.73|2641.73|2642.21|2642.21|2642.66|2642.66|2641.7|2641.7|0
1607329290000|2020-12-07 08:21:30|2642.26|2642.26|2641.92|2641.92|2642.26|2642.26|2641.92|2641.92|0
1607329300000|2020-12-07 08:21:40|2640.92|2640.92|2640.92|2640.92|2640.92|2640.92|2640.92|2640.92|0
1607329310000|2020-12-07 08:21:50|2640.7|2640.7|2640.12|2640.12|2640.7|2640.7|2639.96|2639.96|0
1607329320000|2020-12-07 08:22:00|2640.04|2640.04|2639.86|2639.86|2640.17|2640.17|2639.45|2639.45|0
1607329330000|2020-12-07 08:22:10|2639.7|2639.7|2639.53|2639.53|2639.7|2639.7|2639.53|2639.53|0
1607329340000|2020-12-07 08:22:20|2639.86|2639.86|2639.97|2639.97|2640.03|2640.03|2639.86|2639.86|0
1607329350000|2020-12-07 08:22:30|2640.03|2640.03|2639.42|2639.42|2640.03|2640.03|2638.73|2638.73|0
1607329360000|2020-12-07 08:22:40|2640.25|2640.25|2640.42|2640.42|2640.42|2640.42|2640.25|2640.25|0
1607329370000|2020-12-07 08:22:50|2639.68|2639.68|2638.77|2638.77|2639.68|2639.68|2638.38|2638.38|0
1607329380000|2020-12-07 08:23:00|2637.94|2637.94|2637.61|2637.61|2637.94|2637.94|2637.61|2637.61|0
1607329390000|2020-12-07 08:23:10|2637.27|2637.27|2635.34|2635.34|2637.27|2637.27|2634.88|2634.88|0
1607329400000|2020-12-07 08:23:20|2635.17|2635.17|2635.66|2635.66|2635.83|2635.83|2635.17|2635.17|0
1607329420000|2020-12-07 08:23:40|2635.03|2635.03|2637.16|2637.16|2637.33|2637.33|2635.03|2635.03|0
1607329430000|2020-12-07 08:23:50|2636.83|2636.83|2636.89|2636.89|2637.29|2637.29|2636.83|2636.83|0
1607329440000|2020-12-07 08:24:00|2636.76|2636.76|2635.07|2635.07|2636.76|2636.76|2634.56|2634.56|0
1607329450000|2020-12-07 08:24:10|2634.9|2634.9|2634.36|2634.36|2634.9|2634.9|2634.3|2634.3|0
1607329460000|2020-12-07 08:24:20|2634.42|2634.42|2634.3|2634.3|2634.42|2634.42|2634.19|2634.19|0
1607329470000|2020-12-07 08:24:30|2634.29|2634.29|2636.6|2636.6|2636.6|2636.6|2634.29|2634.29|0
1607329480000|2020-12-07 08:24:40|2636.45|2636.45|2636.26|2636.26|2636.45|2636.45|2635.97|2635.97|0
1607329490000|2020-12-07 08:24:50|2636.09|2636.09|2635.75|2635.75|2636.09|2636.09|2635.75|2635.75|0
1607329500000|2020-12-07 08:25:00|2633.75|2633.75|2633.78|2633.78|2634.18|2634.18|2633.01|2633.01|0
1607329510000|2020-12-07 08:25:10|2633.45|2633.45|2633.07|2633.07|2633.62|2633.62|2632.94|2632.94|0
1607329520000|2020-12-07 08:25:20|2633.03|2633.03|2633.46|2633.46|2633.46|2633.46|2633.03|2633.03|0
1607329530000|2020-12-07 08:25:30|2633.52|2633.52|2631.93|2631.93|2633.52|2633.52|2631.93|2631.93|0
1607329540000|2020-12-07 08:25:40|2631.59|2631.59|2631.1|2631.1|2631.59|2631.59|2630.99|2630.99|0
1607329550000|2020-12-07 08:25:50|2630.93|2630.93|2629.83|2629.83|2630.93|2630.93|2629.83|2629.83|0
1607329560000|2020-12-07 08:26:00|2630.17|2630.17|2627.51|2627.51|2630.17|2630.17|2627.51|2627.51|0
1607329570000|2020-12-07 08:26:10|2627.48|2627.48|2625.85|2625.85|2627.75|2627.75|2625.85|2625.85|0
1607329580000|2020-12-07 08:26:20|2625.73|2625.73|2626.95|2626.95|2626.98|2626.98|2625.69|2625.69|0
1607329590000|2020-12-07 08:26:30|2626.93|2626.93|2627.66|2627.66|2627.74|2627.74|2626.84|2626.84|0
1607329600000|2020-12-07 08:26:40|2627.49|2627.49|2627.66|2627.66|2627.88|2627.88|2627.32|2627.32|0
1607329610000|2020-12-07 08:26:50|2626.83|2626.83|2626.76|2626.76|2626.9|2626.9|2626.58|2626.58|0
1607329620000|2020-12-07 08:27:00|2626.81|2626.81|2624.09|2624.09|2626.99|2626.99|2624.09|2624.09|0
1607329630000|2020-12-07 08:27:10|2624.16|2624.16|2625.16|2625.16|2625.44|2625.44|2624.09|2624.09|0
1607329640000|2020-12-07 08:27:20|2625.1|2625.1|2625.4|2625.4|2625.4|2625.4|2624.66|2624.66|0
1607329650000|2020-12-07 08:27:30|2625.33|2625.33|2624.82|2624.82|2625.33|2625.33|2624.82|2624.82|0
1607329660000|2020-12-07 08:27:40|2624.98|2624.98|2625.27|2625.27|2625.43|2625.43|2624.86|2624.86|0
1607329670000|2020-12-07 08:27:50|2625.33|2625.33|2625.32|2625.32|2625.49|2625.49|2625.32|2625.32|0
1607329680000|2020-12-07 08:28:00|2625.66|2625.66|2625.32|2625.32|2625.66|2625.66|2625.1|2625.1|0
1607329690000|2020-12-07 08:28:10|2625.72|2625.72|2626.01|2626.01|2626.18|2626.18|2625.72|2625.72|0
1607329700000|2020-12-07 08:28:20|2626.18|2626.18|2625.71|2625.71|2626.18|2626.18|2625.71|2625.71|0
1607329710000|2020-12-07 08:28:30|2625.43|2625.43|2624.88|2624.88|2625.43|2625.43|2624.3|2624.3|0
1607329720000|2020-12-07 08:28:40|2624.77|2624.77|2623.68|2623.68|2624.77|2624.77|2623.52|2623.52|0
1607329730000|2020-12-07 08:28:50|2624.02|2624.02|2624.34|2624.34|2624.58|2624.58|2623.96|2623.96|0
1607329740000|2020-12-07 08:29:00|2624.12|2624.12|2623.75|2623.75|2624.12|2624.12|2623.5|2623.5|0
1607329750000|2020-12-07 08:29:10|2623.92|2623.92|2624.37|2624.37|2624.37|2624.37|2623.92|2623.92|0
1607329760000|2020-12-07 08:29:20|2625.2|2625.2|2625.42|2625.42|2625.7|2625.7|2625.2|2625.2|0
1607329770000|2020-12-07 08:29:30|2625.37|2625.37|2624.69|2624.69|2625.37|2625.37|2624.52|2624.52|0
1607329780000|2020-12-07 08:29:40|2624.17|2624.17|2623.38|2623.38|2624.17|2624.17|2623.38|2623.38|0
1607329790000|2020-12-07 08:29:50|2623.21|2623.21|2625|2625|2625.46|2625.46|2623.21|2623.21|0
1607329800000|2020-12-07 08:30:00|2624.88|2624.88|2624.34|2624.34|2625.29|2625.29|2624.22|2624.22|0
1607329810000|2020-12-07 08:30:10|2624.32|2624.32|2624.16|2624.16|2624.32|2624.32|2624.13|2624.13|0
1607329820000|2020-12-07 08:30:20|2624.33|2624.33|2628.21|2628.21|2628.21|2628.21|2624.33|2624.33|0
1607329830000|2020-12-07 08:30:30|2627.65|2627.65|2627.58|2627.58|2627.98|2627.98|2627.24|2627.24|0
1607329840000|2020-12-07 08:30:40|2627.92|2627.92|2626.35|2626.35|2627.96|2627.96|2626.35|2626.35|0
1607329850000|2020-12-07 08:30:50|2625.82|2625.82|2626.12|2626.12|2626.35|2626.35|2625.82|2625.82|0
1607329860000|2020-12-07 08:31:00|2626.18|2626.18|2625.4|2625.4|2626.18|2626.18|2625.18|2625.18|0
1607329870000|2020-12-07 08:31:10|2625.45|2625.45|2625.74|2625.74|2625.74|2625.74|2625.34|2625.34|0
1607329880000|2020-12-07 08:31:20|2626.23|2626.23|2626.46|2626.46|2626.46|2626.46|2626.23|2626.23|0
1607329890000|2020-12-07 08:31:30|2626.29|2626.29|2627.45|2627.45|2627.45|2627.45|2626.29|2626.29|0
1607329900000|2020-12-07 08:31:40|2627.35|2627.35|2627.26|2627.26|2627.39|2627.39|2627.26|2627.26|0
1607329910000|2020-12-07 08:31:50|2627.6|2627.6|2628.43|2628.43|2628.43|2628.43|2627.6|2627.6|0
1607329920000|2020-12-07 08:32:00|2628.8|2628.8|2628.62|2628.62|2628.8|2628.8|2628.62|2628.62|0
1607329930000|2020-12-07 08:32:10|2628.95|2628.95|2628.68|2628.68|2628.95|2628.95|2628.39|2628.39|0
1607329940000|2020-12-07 08:32:20|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|2628.57|0
1607329950000|2020-12-07 08:32:30|2628.9|2628.9|2628.9|2628.9|2628.9|2628.9|2628.9|2628.9|0
1607329960000|2020-12-07 08:32:40|2628.33|2628.33|2627.55|2627.55|2628.33|2628.33|2627.38|2627.38|0
1607329970000|2020-12-07 08:32:50|2627.94|2627.94|2627.55|2627.55|2627.94|2627.94|2627.38|2627.38|0
1607329980000|2020-12-07 08:33:00|2627.56|2627.56|2626.94|2626.94|2627.56|2627.56|2626.94|2626.94|0
1607329990000|2020-12-07 08:33:10|2626.91|2626.91|2627.16|2627.16|2627.19|2627.19|2626.91|2626.91|0
1607330000000|2020-12-07 08:33:20|2627.12|2627.12|2626.67|2626.67|2627.12|2627.12|2626.67|2626.67|0
1607330010000|2020-12-07 08:33:30|2627|2627|2626.49|2626.49|2627|2627|2626.49|2626.49|0
1607330020000|2020-12-07 08:33:40|2625.99|2625.99|2625.85|2625.85|2626.22|2626.22|2625.85|2625.85|0
1607330030000|2020-12-07 08:33:50|2626.18|2626.18|2626.23|2626.23|2626.28|2626.28|2625.56|2625.56|0
1607330040000|2020-12-07 08:34:00|2625.89|2625.89|2626.16|2626.16|2626.16|2626.16|2625.37|2625.37|0
1607330050000|2020-12-07 08:34:10|2626.2|2626.2|2627.5|2627.5|2627.5|2627.5|2626.2|2626.2|0
1607330060000|2020-12-07 08:34:20|2627.33|2627.33|2626.56|2626.56|2627.68|2627.68|2626.56|2626.56|0
1607330070000|2020-12-07 08:34:30|2626.22|2626.22|2625.43|2625.43|2626.22|2626.22|2624.82|2624.82|0
1607330080000|2020-12-07 08:34:40|2625.2|2625.2|2624.13|2624.13|2625.2|2625.2|2624.13|2624.13|0
1607330090000|2020-12-07 08:34:50|2624.24|2624.24|2624.44|2624.44|2624.44|2624.44|2624.11|2624.11|0
1607330100000|2020-12-07 08:35:00|2624.21|2624.21|2623.5|2623.5|2624.58|2624.58|2623.5|2623.5|0
1607330110000|2020-12-07 08:35:10|2623.73|2623.73|2623.46|2623.46|2623.84|2623.84|2623.46|2623.46|0
1607330120000|2020-12-07 08:35:20|2623.63|2623.63|2623.36|2623.36|2623.85|2623.85|2623.36|2623.36|0
1607330130000|2020-12-07 08:35:30|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|2623.13|0
1607330140000|2020-12-07 08:35:40|2623.01|2623.01|2622.67|2622.67|2623.01|2623.01|2622.44|2622.44|0
1607330150000|2020-12-07 08:35:50|2622.09|2622.09|2622.61|2622.61|2622.67|2622.67|2622.09|2622.09|0
1607330160000|2020-12-07 08:36:00|2622.78|2622.78|2623.33|2623.33|2623.5|2623.5|2622.72|2622.72|0
1607330170000|2020-12-07 08:36:10|2623|2623|2622.94|2622.94|2623.11|2623.11|2622.94|2622.94|0
1607330180000|2020-12-07 08:36:20|2622.99|2622.99|2623.5|2623.5|2623.5|2623.5|2622.99|2622.99|0
1607330190000|2020-12-07 08:36:30|2623.33|2623.33|2624.21|2624.21|2624.21|2624.21|2622.77|2622.77|0
1607330200000|2020-12-07 08:36:40|2624.72|2624.72|2625.23|2625.23|2625.38|2625.38|2624.72|2624.72|0
1607330210000|2020-12-07 08:36:50|2625.4|2625.4|2624.48|2624.48|2625.4|2625.4|2624.26|2624.26|0
1607330220000|2020-12-07 08:37:00|2624.42|2624.42|2624.42|2624.42|2624.48|2624.48|2624.42|2624.42|0
1607330230000|2020-12-07 08:37:10|2624.46|2624.46|2624.51|2624.51|2624.53|2624.53|2624.34|2624.34|0
1607330240000|2020-12-07 08:37:20|2624.29|2624.29|2624.01|2624.01|2624.29|2624.29|2624.01|2624.01|0
1607330250000|2020-12-07 08:37:30|2623.89|2623.89|2623.58|2623.58|2623.89|2623.89|2623.25|2623.25|0
1607330260000|2020-12-07 08:37:40|2623.75|2623.75|2623.53|2623.53|2623.75|2623.75|2623.47|2623.47|0
1607330270000|2020-12-07 08:37:50|2623.48|2623.48|2623.48|2623.48|2623.48|2623.48|2623.48|2623.48|0
1607330280000|2020-12-07 08:38:00|2623.45|2623.45|2623.02|2623.02|2623.62|2623.62|2623.02|2623.02|0
1607330290000|2020-12-07 08:38:10|2622.96|2622.96|2623.13|2623.13|2623.19|2623.19|2622.96|2622.96|0
1607330310000|2020-12-07 08:38:30|2623.46|2623.46|2623.76|2623.76|2623.76|2623.76|2623.46|2623.46|0
1607330320000|2020-12-07 08:38:40|2624.1|2624.1|2624.6|2624.6|2625|2625|2623.99|2623.99|0
1607330330000|2020-12-07 08:38:50|2624.77|2624.77|2624.75|2624.75|2624.77|2624.77|2624.75|2624.75|0
1607330340000|2020-12-07 08:39:00|2624.69|2624.69|2624.58|2624.58|2624.69|2624.69|2624.58|2624.58|0
1607330350000|2020-12-07 08:39:10|2625.58|2625.58|2624.53|2624.53|2625.58|2625.58|2624.53|2624.53|0
1607330360000|2020-12-07 08:39:20|2624.36|2624.36|2624.27|2624.27|2624.36|2624.36|2624.22|2624.22|0
1607330370000|2020-12-07 08:39:30|2624.5|2624.5|2624.05|2624.05|2624.5|2624.5|2624.05|2624.05|0
1607330380000|2020-12-07 08:39:40|2624.16|2624.16|2623.11|2623.11|2624.16|2624.16|2623.11|2623.11|0
1607330390000|2020-12-07 08:39:50|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|2622.83|0
1607330400000|2020-12-07 08:40:00|2623.06|2623.06|2623.11|2623.11|2623.11|2623.11|2623.06|2623.06|0
1607330410000|2020-12-07 08:40:10|2622.78|2622.78|2621.54|2621.54|2622.78|2622.78|2621.54|2621.54|0
1607330420000|2020-12-07 08:40:20|2621.05|2621.05|2622.2|2622.2|2622.2|2622.2|2621.05|2621.05|0
1607330430000|2020-12-07 08:40:30|2622.08|2622.08|2621.88|2621.88|2622.08|2622.08|2621.88|2621.88|0
1607330440000|2020-12-07 08:40:40|2622.05|2622.05|2622.41|2622.41|2622.41|2622.41|2622.05|2622.05|0
1607330450000|2020-12-07 08:40:50|2622.35|2622.35|2622.08|2622.08|2622.63|2622.63|2622.08|2622.08|0
1607330460000|2020-12-07 08:41:00|2622.03|2622.03|2619.8|2619.8|2622.03|2622.03|2619.8|2619.8|0
1607330470000|2020-12-07 08:41:10|2619.92|2619.92|2619.91|2619.91|2619.92|2619.92|2619.91|2619.91|0
1607330480000|2020-12-07 08:41:20|2619.87|2619.87|2618.38|2618.38|2619.87|2619.87|2618.29|2618.29|0
1607330490000|2020-12-07 08:41:30|2618.3|2618.3|2617.87|2617.87|2618.3|2618.3|2617.87|2617.87|0
1607330500000|2020-12-07 08:41:40|2617.75|2617.75|2617.26|2617.26|2617.75|2617.75|2617.26|2617.26|0
1607330510000|2020-12-07 08:41:50|2617.22|2617.22|2617.31|2617.31|2617.31|2617.31|2617.22|2617.22|0
1607330520000|2020-12-07 08:42:00|2617.24|2617.24|2617.12|2617.12|2617.24|2617.24|2616.74|2616.74|0
1607330530000|2020-12-07 08:42:10|2617.99|2617.99|2618.39|2618.39|2618.39|2618.39|2617.99|2617.99|0
1607330540000|2020-12-07 08:42:20|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|2618.5|0
1607330550000|2020-12-07 08:42:30|2618|2618|2618|2618|2618|2618|2617.83|2617.83|0
1607330560000|2020-12-07 08:42:40|2618.17|2618.17|2618.12|2618.12|2618.23|2618.23|2618.12|2618.12|0
1607330570000|2020-12-07 08:42:50|2618.06|2618.06|2618.11|2618.11|2618.11|2618.11|2617.94|2617.94|0
1607330580000|2020-12-07 08:43:00|2617.45|2617.45|2617.29|2617.29|2617.45|2617.45|2617.12|2617.12|0
1607330590000|2020-12-07 08:43:10|2617.25|2617.25|2617.14|2617.14|2617.25|2617.25|2617.14|2617.14|0
1607330600000|2020-12-07 08:43:20|2616.15|2616.15|2615.24|2615.24|2616.15|2616.15|2615.24|2615.24|0
1607330610000|2020-12-07 08:43:30|2615.08|2615.08|2615.08|2615.08|2615.08|2615.08|2615.08|2615.08|0
1607330620000|2020-12-07 08:43:40|2615.06|2615.06|2614.4|2614.4|2615.06|2615.06|2614.4|2614.4|0
1607330630000|2020-12-07 08:43:50|2614.56|2614.56|2614.56|2614.56|2614.68|2614.68|2614.39|2614.39|0
1607330640000|2020-12-07 08:44:00|2614.68|2614.68|2614.56|2614.56|2615.12|2615.12|2614.56|2614.56|0
1607330650000|2020-12-07 08:44:10|2614.45|2614.45|2613.81|2613.81|2614.45|2614.45|2613.81|2613.81|0
1607330660000|2020-12-07 08:44:20|2613.51|2613.51|2611.89|2611.89|2613.51|2613.51|2611.89|2611.89|0
1607330670000|2020-12-07 08:44:30|2611.78|2611.78|2610.94|2610.94|2611.78|2611.78|2610.94|2610.94|0
1607330680000|2020-12-07 08:44:40|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|2610.82|0
1607330690000|2020-12-07 08:44:50|2610.65|2610.65|2610.71|2610.71|2610.71|2610.71|2610.43|2610.43|0
1607330700000|2020-12-07 08:45:00|2610.69|2610.69|2610.86|2610.86|2610.92|2610.92|2610.63|2610.63|0
1607330710000|2020-12-07 08:45:10|2611.09|2611.09|2611.94|2611.94|2612.11|2612.11|2611.09|2611.09|0
1607330720000|2020-12-07 08:45:20|2612.11|2612.11|2612.9|2612.9|2612.9|2612.9|2612.11|2612.11|0
1607330730000|2020-12-07 08:45:30|2612.85|2612.85|2612.79|2612.79|2613.07|2613.07|2612.79|2612.79|0
1607330740000|2020-12-07 08:45:40|2612.62|2612.62|2612.12|2612.12|2612.62|2612.62|2612.12|2612.12|0
1607330750000|2020-12-07 08:45:50|2611.78|2611.78|2611.01|2611.01|2612.45|2612.45|2611.01|2611.01|0
1607330760000|2020-12-07 08:46:00|2610.95|2610.95|2610.5|2610.5|2610.95|2610.95|2610.47|2610.47|0
1607330770000|2020-12-07 08:46:10|2610.27|2610.27|2609.55|2609.55|2610.33|2610.33|2609.55|2609.55|0
1607330780000|2020-12-07 08:46:20|2609.38|2609.38|2609.04|2609.04|2609.38|2609.38|2608.76|2608.76|0
1607330790000|2020-12-07 08:46:30|2609.1|2609.1|2609.42|2609.42|2609.44|2609.44|2609.1|2609.1|0
1607330800000|2020-12-07 08:46:40|2609.65|2609.65|2611.24|2611.24|2611.24|2611.24|2609.65|2609.65|0
1607330810000|2020-12-07 08:46:50|2611.07|2611.07|2610.93|2610.93|2611.07|2611.07|2610.93|2610.93|0
1607330820000|2020-12-07 08:47:00|2611.04|2611.04|2611.66|2611.66|2611.66|2611.66|2611.04|2611.04|0
1607330830000|2020-12-07 08:47:10|2611.83|2611.83|2611.66|2611.66|2611.83|2611.83|2611.66|2611.66|0
1607330840000|2020-12-07 08:47:20|2611.72|2611.72|2611.6|2611.6|2611.72|2611.72|2611.6|2611.6|0
1607330850000|2020-12-07 08:47:30|2611.28|2611.28|2610.16|2610.16|2611.28|2611.28|2610.16|2610.16|0
1607330860000|2020-12-07 08:47:40|2610.22|2610.22|2609.46|2609.46|2610.22|2610.22|2609.46|2609.46|0
1607330870000|2020-12-07 08:47:50|2609.52|2609.52|2609.59|2609.59|2609.65|2609.65|2609.48|2609.48|0
1607330880000|2020-12-07 08:48:00|2609.42|2609.42|2609.25|2609.25|2609.42|2609.42|2609.25|2609.25|0
1607330890000|2020-12-07 08:48:10|2609.54|2609.54|2609.88|2609.88|2609.88|2609.88|2609.54|2609.54|0
1607330900000|2020-12-07 08:48:20|2609.71|2609.71|2609.32|2609.32|2609.71|2609.71|2609.21|2609.21|0
1607330910000|2020-12-07 08:48:30|2609.61|2609.61|2609.38|2609.38|2609.66|2609.66|2609.1|2609.1|0
1607330920000|2020-12-07 08:48:40|2609.47|2609.47|2609.34|2609.34|2609.47|2609.47|2609.34|2609.34|0
1607330930000|2020-12-07 08:48:50|2609.51|2609.51|2611.01|2611.01|2611.01|2611.01|2609.51|2609.51|0
1607330940000|2020-12-07 08:49:00|2610.99|2610.99|2611.67|2611.67|2611.67|2611.67|2610.99|2610.99|0
1607330950000|2020-12-07 08:49:10|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|2611.76|0
1607330960000|2020-12-07 08:49:20|2612.1|2612.1|2612.11|2612.11|2612.11|2612.11|2612.1|2612.1|0
1607330970000|2020-12-07 08:49:30|2612.28|2612.28|2612.76|2612.76|2613.09|2613.09|2612.2|2612.2|0
1607330980000|2020-12-07 08:49:40|2612.77|2612.77|2611.93|2611.93|2613.78|2613.78|2611.93|2611.93|0
1607330990000|2020-12-07 08:49:50|2611.7|2611.7|2611.65|2611.65|2612.16|2612.16|2611.54|2611.54|0
1607331000000|2020-12-07 08:50:00|2611.54|2611.54|2611.84|2611.84|2611.84|2611.84|2610.94|2610.94|0
1607331010000|2020-12-07 08:50:10|2611.79|2611.79|2612.32|2612.32|2612.32|2612.32|2611.71|2611.71|0
1607331020000|2020-12-07 08:50:20|2612.55|2612.55|2612.95|2612.95|2612.95|2612.95|2612.55|2612.55|0
1607331030000|2020-12-07 08:50:30|2612.99|2612.99|2612.62|2612.62|2612.99|2612.99|2612.22|2612.22|0
1607331040000|2020-12-07 08:50:40|2612.84|2612.84|2613.62|2613.62|2614.33|2614.33|2612.84|2612.84|0
1607331050000|2020-12-07 08:50:50|2613.12|2613.12|2614.02|2614.02|2614.02|2614.02|2613.12|2613.12|0
1607331060000|2020-12-07 08:51:00|2614.3|2614.3|2613.7|2613.7|2614.31|2614.31|2613.64|2613.64|0
1607331070000|2020-12-07 08:51:10|2614.2|2614.2|2615.21|2615.21|2615.32|2615.32|2614.2|2614.2|0
1607331080000|2020-12-07 08:51:20|2615.32|2615.32|2615.77|2615.77|2615.77|2615.77|2615.27|2615.27|0
1607331090000|2020-12-07 08:51:30|2616.6|2616.6|2617.6|2617.6|2617.6|2617.6|2616.6|2616.6|0
1607331100000|2020-12-07 08:51:40|2617.83|2617.83|2618.42|2618.42|2618.53|2618.53|2617.83|2617.83|0
1607331110000|2020-12-07 08:51:50|2618.59|2618.59|2618.84|2618.84|2618.84|2618.84|2618.59|2618.59|0
1607331120000|2020-12-07 08:52:00|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|2618.34|0
1607331130000|2020-12-07 08:52:10|2618.57|2618.57|2618.95|2618.95|2619.23|2619.23|2618.57|2618.57|0
1607331140000|2020-12-07 08:52:20|2619.07|2619.07|2619.08|2619.08|2619.23|2619.23|2618.95|2618.95|0
1607331150000|2020-12-07 08:52:30|2619.37|2619.37|2617.22|2617.22|2619.37|2619.37|2617.22|2617.22|0
1607331160000|2020-12-07 08:52:40|2617.18|2617.18|2615.81|2615.81|2617.18|2617.18|2615.81|2615.81|0
1607331170000|2020-12-07 08:52:50|2615.75|2615.75|2615.28|2615.28|2615.75|2615.75|2615.28|2615.28|0
1607331180000|2020-12-07 08:53:00|2615.17|2615.17|2613.64|2613.64|2615.17|2615.17|2613.07|2613.07|0
1607331190000|2020-12-07 08:53:10|2614.09|2614.09|2614.76|2614.76|2614.93|2614.93|2614.09|2614.09|0
1607331210000|2020-12-07 08:53:30|2614.59|2614.59|2615.19|2615.19|2615.24|2615.24|2614.59|2614.59|0
1607331220000|2020-12-07 08:53:40|2615.52|2615.52|2616.84|2616.84|2616.84|2616.84|2615.52|2615.52|0
1607331230000|2020-12-07 08:53:50|2617.19|2617.19|2617.07|2617.07|2617.25|2617.25|2617.02|2617.02|0
1607331240000|2020-12-07 08:54:00|2616.9|2616.9|2617.17|2617.17|2617.4|2617.4|2616.9|2616.9|0
1607331250000|2020-12-07 08:54:10|2617.11|2617.11|2616.55|2616.55|2617.11|2617.11|2616.55|2616.55|0
1607331260000|2020-12-07 08:54:20|2616.09|2616.09|2616.42|2616.42|2616.49|2616.49|2616.09|2616.09|0
1607331270000|2020-12-07 08:54:30|2616.48|2616.48|2615.72|2615.72|2616.48|2616.48|2615.72|2615.72|0
1607331280000|2020-12-07 08:54:40|2615.75|2615.75|2615.7|2615.7|2615.87|2615.87|2615.7|2615.7|0
1607331290000|2020-12-07 08:54:50|2615.53|2615.53|2615.55|2615.55|2615.55|2615.55|2615.52|2615.52|0
1607331300000|2020-12-07 08:55:00|2615.66|2615.66|2615.94|2615.94|2616|2616|2615.06|2615.06|0
1607331310000|2020-12-07 08:55:10|2615.95|2615.95|2616.35|2616.35|2616.35|2616.35|2615.95|2615.95|0
1607331320000|2020-12-07 08:55:20|2616.18|2616.18|2616.18|2616.18|2616.18|2616.18|2616.18|2616.18|0
1607331330000|2020-12-07 08:55:30|2615.84|2615.84|2616.47|2616.47|2616.47|2616.47|2615.84|2615.84|0
1607331340000|2020-12-07 08:55:40|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|0
1607331360000|2020-12-07 08:56:00|2616.03|2616.03|2616.02|2616.02|2616.03|2616.03|2615.74|2615.74|0
1607331370000|2020-12-07 08:56:10|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|0
1607331380000|2020-12-07 08:56:20|2615.91|2615.91|2615.5|2615.5|2615.97|2615.97|2615.49|2615.49|0
1607331390000|2020-12-07 08:56:30|2615.67|2615.67|2616.22|2616.22|2616.22|2616.22|2615.55|2615.55|0
1607331400000|2020-12-07 08:56:40|2616.33|2616.33|2616.33|2616.33|2616.33|2616.33|2616.33|2616.33|0
1607331410000|2020-12-07 08:56:50|2616.75|2616.75|2616.37|2616.37|2616.75|2616.75|2616.37|2616.37|0
1607331430000|2020-12-07 08:57:10|2616.26|2616.26|2616.43|2616.43|2616.43|2616.43|2616.26|2616.26|0
1607331440000|2020-12-07 08:57:20|2616.76|2616.76|2616.84|2616.84|2616.84|2616.84|2616.53|2616.53|0
1607331450000|2020-12-07 08:57:30|2616.86|2616.86|2618.35|2618.35|2618.35|2618.35|2616.86|2616.86|0
1607331460000|2020-12-07 08:57:40|2618.52|2618.52|2618.49|2618.49|2618.52|2618.52|2618.41|2618.41|0
1607331470000|2020-12-07 08:57:50|2618.51|2618.51|2618.51|2618.51|2618.51|2618.51|2618.51|2618.51|0
1607331480000|2020-12-07 08:58:00|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|2618.4|0
1607331490000|2020-12-07 08:58:10|2618.73|2618.73|2616.6|2616.6|2618.73|2618.73|2615.44|2615.44|0
1607331500000|2020-12-07 08:58:20|2616.94|2616.94|2616.99|2616.99|2616.99|2616.99|2616.94|2616.94|0
1607331510000|2020-12-07 08:58:30|2617.11|2617.11|2617.98|2617.98|2617.98|2617.98|2617.11|2617.11|0
1607331520000|2020-12-07 08:58:40|2617.48|2617.48|2618.34|2618.34|2618.34|2618.34|2617.48|2617.48|0
1607331530000|2020-12-07 08:58:50|2618.38|2618.38|2618.55|2618.55|2618.55|2618.55|2618.38|2618.38|0
1607331540000|2020-12-07 08:59:00|2618.39|2618.39|2617.83|2617.83|2618.39|2618.39|2617.83|2617.83|0
1607331550000|2020-12-07 08:59:10|2617.33|2617.33|2616.5|2616.5|2617.33|2617.33|2616.33|2616.33|0
1607331560000|2020-12-07 08:59:20|2616.66|2616.66|2616.69|2616.69|2616.69|2616.69|2616.66|2616.66|0
1607331580000|2020-12-07 08:59:40|2616.86|2616.86|2617.04|2617.04|2617.14|2617.14|2616.86|2616.86|0
1607331590000|2020-12-07 08:59:50|2617.39|2617.39|2616.72|2616.72|2617.39|2617.39|2616.49|2616.49|0
1607331600000|2020-12-07 09:00:00|2617.05|2617.05|2617.25|2617.25|2617.92|2617.92|2617.05|2617.05|0
1607331610000|2020-12-07 09:00:10|2617.42|2617.42|2617.48|2617.48|2617.48|2617.48|2617.25|2617.25|0
1607331620000|2020-12-07 09:00:20|2617.14|2617.14|2617.34|2617.34|2617.34|2617.34|2617.14|2617.14|0
1607331630000|2020-12-07 09:00:30|2617.39|2617.39|2616.85|2616.85|2617.51|2617.51|2616.85|2616.85|0
1607331640000|2020-12-07 09:00:40|2616.62|2616.62|2616.46|2616.46|2616.62|2616.62|2616.39|2616.39|0
1607331650000|2020-12-07 09:00:50|2616.63|2616.63|2616.99|2616.99|2617|2617|2616.6|2616.6|0
1607331660000|2020-12-07 09:01:00|2616.88|2616.88|2616.82|2616.82|2616.88|2616.88|2616.76|2616.76|0
1607331670000|2020-12-07 09:01:10|2617.15|2617.15|2617.48|2617.48|2617.63|2617.63|2617.09|2617.09|0
1607331680000|2020-12-07 09:01:20|2617.37|2617.37|2617.37|2617.37|2617.37|2617.37|2617.37|2617.37|0
1607331690000|2020-12-07 09:01:30|2617.42|2617.42|2617.37|2617.37|2617.54|2617.54|2617.37|2617.37|0
1607331700000|2020-12-07 09:01:40|2617.46|2617.46|2619.7|2619.7|2619.82|2619.82|2617.46|2617.46|0
1607331710000|2020-12-07 09:01:50|2619.59|2619.59|2619.81|2619.81|2619.81|2619.81|2619.38|2619.38|0
1607331720000|2020-12-07 09:02:00|2620.64|2620.64|2620.75|2620.75|2620.75|2620.75|2620.58|2620.58|0
1607331740000|2020-12-07 09:02:20|2620.86|2620.86|2620.8|2620.8|2620.86|2620.86|2620.8|2620.8|0
1607331750000|2020-12-07 09:02:30|2620.69|2620.69|2620.8|2620.8|2620.8|2620.8|2620.69|2620.69|0
1607331760000|2020-12-07 09:02:40|2620.59|2620.59|2620.53|2620.53|2620.7|2620.7|2620.47|2620.47|0
1607331770000|2020-12-07 09:02:50|2620.47|2620.47|2620.47|2620.47|2620.53|2620.53|2620.47|2620.47|0
1607331780000|2020-12-07 09:03:00|2620.49|2620.49|2620.55|2620.55|2620.72|2620.72|2620.49|2620.49|0
1607331790000|2020-12-07 09:03:10|2620.46|2620.46|2619.34|2619.34|2620.46|2620.46|2619.34|2619.34|0
1607331800000|2020-12-07 09:03:20|2619.62|2619.62|2618.88|2618.88|2619.62|2619.62|2618.71|2618.71|0
1607331810000|2020-12-07 09:03:30|2618.86|2618.86|2618.8|2618.8|2618.91|2618.91|2618.74|2618.74|0
1607331820000|2020-12-07 09:03:40|2618.79|2618.79|2618.67|2618.67|2618.79|2618.79|2618.67|2618.67|0
1607331830000|2020-12-07 09:03:50|2618.62|2618.62|2618.57|2618.57|2618.62|2618.62|2618.45|2618.45|0
1607331840000|2020-12-07 09:04:00|2618.58|2618.58|2617.71|2617.71|2618.91|2618.91|2617.71|2617.71|0
1607331850000|2020-12-07 09:04:10|2617.46|2617.46|2616.18|2616.18|2617.46|2617.46|2616.13|2616.13|0
1607331860000|2020-12-07 09:04:20|2615.72|2615.72|2615.2|2615.2|2615.72|2615.72|2615.2|2615.2|0
1607331870000|2020-12-07 09:04:30|2615.27|2615.27|2615.38|2615.38|2615.38|2615.38|2615.27|2615.27|0
1607331880000|2020-12-07 09:04:40|2615.42|2615.42|2615.77|2615.77|2615.77|2615.77|2615.42|2615.42|0
1607331890000|2020-12-07 09:04:50|2615.71|2615.71|2615.91|2615.91|2615.91|2615.91|2615.71|2615.71|0
1607331900000|2020-12-07 09:05:00|2616.24|2616.24|2616.52|2616.52|2616.52|2616.52|2616.24|2616.24|0
1607331910000|2020-12-07 09:05:10|2616.63|2616.63|2616.47|2616.47|2616.63|2616.63|2616.47|2616.47|0
1607331920000|2020-12-07 09:05:20|2616.43|2616.43|2616.77|2616.77|2616.77|2616.77|2616.43|2616.43|0
1607331930000|2020-12-07 09:05:30|2616.6|2616.6|2615.82|2615.82|2616.6|2616.6|2615.43|2615.43|0
1607331940000|2020-12-07 09:05:40|2615.93|2615.93|2616.02|2616.02|2616.27|2616.27|2615.93|2615.93|0
1607331950000|2020-12-07 09:05:50|2615.7|2615.7|2615.55|2615.55|2615.77|2615.77|2615.43|2615.43|0
1607331960000|2020-12-07 09:06:00|2615.44|2615.44|2615.96|2615.96|2615.96|2615.96|2615.4|2615.4|0
1607331970000|2020-12-07 09:06:10|2615.91|2615.91|2615.67|2615.67|2615.91|2615.91|2615.67|2615.67|0
1607331980000|2020-12-07 09:06:20|2615.72|2615.72|2615.55|2615.55|2615.72|2615.72|2615.55|2615.55|0
1607331990000|2020-12-07 09:06:30|2615.49|2615.49|2615.77|2615.77|2615.77|2615.77|2615.44|2615.44|0
1607332000000|2020-12-07 09:06:40|2615.61|2615.61|2615.22|2615.22|2615.67|2615.67|2615.22|2615.22|0
1607332010000|2020-12-07 09:06:50|2615.19|2615.19|2616.13|2616.13|2616.13|2616.13|2615.19|2615.19|0
1607332020000|2020-12-07 09:07:00|2616.25|2616.25|2616.42|2616.42|2616.42|2616.42|2616.25|2616.25|0
1607332030000|2020-12-07 09:07:10|2616.48|2616.48|2616.49|2616.49|2616.85|2616.85|2616.41|2616.41|0
1607332040000|2020-12-07 09:07:20|2616.61|2616.61|2619.67|2619.67|2619.67|2619.67|2616.61|2616.61|0
1607332050000|2020-12-07 09:07:30|2619.79|2619.79|2619.01|2619.01|2619.79|2619.79|2619.01|2619.01|0
1607332060000|2020-12-07 09:07:40|2618.6|2618.6|2618.21|2618.21|2618.6|2618.6|2618.21|2618.21|0
1607332070000|2020-12-07 09:07:50|2618.38|2618.38|2618.29|2618.29|2618.38|2618.38|2618.05|2618.05|0
1607332090000|2020-12-07 09:08:10|2618.23|2618.23|2618.63|2618.63|2618.63|2618.63|2618.23|2618.23|0
1607332100000|2020-12-07 09:08:20|2618.96|2618.96|2618.92|2618.92|2618.97|2618.97|2618.92|2618.92|0
1607332110000|2020-12-07 09:08:30|2619.03|2619.03|2620.14|2620.14|2620.14|2620.14|2619.03|2619.03|0
1607332120000|2020-12-07 09:08:40|2620.2|2620.2|2620.33|2620.33|2620.33|2620.33|2620.2|2620.2|0
1607332130000|2020-12-07 09:08:50|2620.56|2620.56|2621.29|2621.29|2621.29|2621.29|2620.56|2620.56|0
1607332140000|2020-12-07 09:09:00|2621.35|2621.35|2621.64|2621.64|2621.64|2621.64|2621.35|2621.35|0
1607332150000|2020-12-07 09:09:10|2621.75|2621.75|2622.14|2622.14|2622.17|2622.17|2621.64|2621.64|0
1607332170000|2020-12-07 09:09:30|2622.2|2622.2|2622.15|2622.15|2622.2|2622.2|2622.03|2622.03|0
1607332180000|2020-12-07 09:09:40|2621.94|2621.94|2622.15|2622.15|2622.15|2622.15|2621.94|2621.94|0
1607332190000|2020-12-07 09:09:50|2622.26|2622.26|2622.49|2622.49|2622.55|2622.55|2622.26|2622.26|0
1607332200000|2020-12-07 09:10:00|2622.99|2622.99|2623.28|2623.28|2623.56|2623.56|2622.99|2622.99|0
1607332210000|2020-12-07 09:10:10|2623.3|2623.3|2623.47|2623.47|2623.47|2623.47|2623.3|2623.3|0
1607332220000|2020-12-07 09:10:20|2623.3|2623.3|2623.49|2623.49|2623.49|2623.49|2623.3|2623.3|0
1607332230000|2020-12-07 09:10:30|2623.61|2623.61|2624.23|2624.23|2624.23|2624.23|2623.61|2623.61|0
1607332240000|2020-12-07 09:10:40|2624.73|2624.73|2625.06|2625.06|2625.06|2625.06|2624.73|2624.73|0
1607332250000|2020-12-07 09:10:50|2625.86|2625.86|2626.03|2626.03|2626.03|2626.03|2625.75|2625.75|0
1607332260000|2020-12-07 09:11:00|2626.09|2626.09|2625.64|2625.64|2626.09|2626.09|2625.35|2625.35|0
1607332270000|2020-12-07 09:11:10|2625.71|2625.71|2626.04|2626.04|2626.04|2626.04|2625.71|2625.71|0
1607332280000|2020-12-07 09:11:20|2626.06|2626.06|2626.14|2626.14|2626.22|2626.22|2625.93|2625.93|0
1607332290000|2020-12-07 09:11:30|2626.11|2626.11|2628.76|2628.76|2628.8|2628.8|2626.1|2626.1|0
1607332300000|2020-12-07 09:11:40|2628.74|2628.74|2628.81|2628.81|2628.81|2628.81|2628.41|2628.41|0
1607332310000|2020-12-07 09:11:50|2629.26|2629.26|2628.45|2628.45|2629.34|2629.34|2628.45|2628.45|0
1607332320000|2020-12-07 09:12:00|2627.99|2627.99|2627.82|2627.82|2627.99|2627.99|2627.82|2627.82|0
1607332330000|2020-12-07 09:12:10|2627.71|2627.71|2627.74|2627.74|2627.78|2627.78|2627.22|2627.22|0
1607332340000|2020-12-07 09:12:20|2627.51|2627.51|2627.83|2627.83|2627.83|2627.83|2627.51|2627.51|0
1607332350000|2020-12-07 09:12:30|2627.78|2627.78|2627.95|2627.95|2627.95|2627.95|2627.78|2627.78|0
1607332370000|2020-12-07 09:12:50|2627.74|2627.74|2626.04|2626.04|2627.74|2627.74|2626.04|2626.04|0
1607332380000|2020-12-07 09:13:00|2625.98|2625.98|2625.36|2625.36|2626.09|2626.09|2625.36|2625.36|0
1607332390000|2020-12-07 09:13:10|2625.19|2625.19|2625.88|2625.88|2625.88|2625.88|2625.08|2625.08|0
1607332400000|2020-12-07 09:13:20|2625.9|2625.9|2625.9|2625.9|2625.9|2625.9|2625.9|2625.9|0
1607332420000|2020-12-07 09:13:40|2625.73|2625.73|2625.57|2625.57|2625.73|2625.73|2625.57|2625.57|0
1607332430000|2020-12-07 09:13:50|2625.73|2625.73|2625.85|2625.85|2625.85|2625.85|2625.51|2625.51|0
1607332440000|2020-12-07 09:14:00|2625.77|2625.77|2626.58|2626.58|2626.58|2626.58|2625.73|2625.73|0
1607332450000|2020-12-07 09:14:10|2626.56|2626.56|2626.8|2626.8|2626.8|2626.8|2626.44|2626.44|0
1607332460000|2020-12-07 09:14:20|2627.21|2627.21|2627.82|2627.82|2627.82|2627.82|2627.21|2627.21|0
1607332470000|2020-12-07 09:14:30|2627.65|2627.65|2627.26|2627.26|2627.65|2627.65|2627.26|2627.26|0
1607332480000|2020-12-07 09:14:40|2628.17|2628.17|2629.53|2629.53|2629.53|2629.53|2628.17|2628.17|0
1607332490000|2020-12-07 09:14:50|2629.71|2629.71|2629.45|2629.45|2629.73|2629.73|2629.45|2629.45|0
1607332500000|2020-12-07 09:15:00|2629.1|2629.1|2629.53|2629.53|2629.66|2629.66|2629.1|2629.1|0
1607332510000|2020-12-07 09:15:10|2629.69|2629.69|2630.2|2630.2|2630.2|2630.2|2629.69|2629.69|0
1607332520000|2020-12-07 09:15:20|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|2630.6|0
1607332530000|2020-12-07 09:15:30|2630.83|2630.83|2630.65|2630.65|2630.83|2630.83|2630.65|2630.65|0
1607332540000|2020-12-07 09:15:40|2630.71|2630.71|2630.82|2630.82|2630.88|2630.88|2630.71|2630.71|0
1607332560000|2020-12-07 09:16:00|2630.9|2630.9|2630.9|2630.9|2630.9|2630.9|2630.9|2630.9|0
1607332570000|2020-12-07 09:16:10|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|2630.57|0
1607332580000|2020-12-07 09:16:20|2630.05|2630.05|2630.68|2630.68|2630.68|2630.68|2630.05|2630.05|0
1607332590000|2020-12-07 09:16:30|2630.51|2630.51|2630.4|2630.4|2630.51|2630.51|2630.4|2630.4|0
1607332600000|2020-12-07 09:16:40|2630.42|2630.42|2630.46|2630.46|2630.49|2630.49|2630.33|2630.33|0
1607332610000|2020-12-07 09:16:50|2630.47|2630.47|2630.58|2630.58|2630.64|2630.64|2630.41|2630.41|0
1607332620000|2020-12-07 09:17:00|2630.98|2630.98|2632.08|2632.08|2632.08|2632.08|2630.93|2630.93|0
1607332630000|2020-12-07 09:17:10|2632.2|2632.2|2633.32|2633.32|2633.55|2633.55|2632.2|2632.2|0
1607332640000|2020-12-07 09:17:20|2632.82|2632.82|2632.07|2632.07|2632.82|2632.82|2632.07|2632.07|0
1607332650000|2020-12-07 09:17:30|2631.91|2631.91|2631.21|2631.21|2631.91|2631.91|2631.21|2631.21|0
1607332660000|2020-12-07 09:17:40|2630.98|2630.98|2631.76|2631.76|2631.85|2631.85|2630.98|2630.98|0
1607332670000|2020-12-07 09:17:50|2631.59|2631.59|2631.59|2631.59|2631.59|2631.59|2631.59|2631.59|0
1607332680000|2020-12-07 09:18:00|2631.63|2631.63|2632.51|2632.51|2632.63|2632.63|2631.63|2631.63|0
1607332690000|2020-12-07 09:18:10|2632.18|2632.18|2632.29|2632.29|2632.35|2632.35|2632.06|2632.06|0
1607332700000|2020-12-07 09:18:20|2632.33|2632.33|2632.38|2632.38|2632.38|2632.38|2632.33|2632.33|0
1607332710000|2020-12-07 09:18:30|2632.55|2632.55|2632.84|2632.84|2633.05|2633.05|2632.55|2632.55|0
1607332720000|2020-12-07 09:18:40|2632.51|2632.51|2632.01|2632.01|2632.62|2632.62|2632.01|2632.01|0
1607332730000|2020-12-07 09:18:50|2631.93|2631.93|2632.38|2632.38|2632.38|2632.38|2631.87|2631.87|0
1607332740000|2020-12-07 09:19:00|2632.49|2632.49|2633.9|2633.9|2633.9|2633.9|2632.49|2632.49|0
1607332750000|2020-12-07 09:19:10|2633.93|2633.93|2633.46|2633.46|2633.96|2633.96|2633.46|2633.46|0
1607332760000|2020-12-07 09:19:20|2633.5|2633.5|2633.56|2633.56|2633.56|2633.56|2633.5|2633.5|0
1607332770000|2020-12-07 09:19:30|2633.47|2633.47|2633.63|2633.63|2633.63|2633.63|2633.47|2633.47|0
1607332780000|2020-12-07 09:19:40|2633.8|2633.8|2633.75|2633.75|2633.8|2633.8|2633.72|2633.72|0
1607332790000|2020-12-07 09:19:50|2633.91|2633.91|2634.03|2634.03|2634.03|2634.03|2633.91|2633.91|0
1607332800000|2020-12-07 09:20:00|2634.17|2634.17|2634.87|2634.87|2634.87|2634.87|2634.17|2634.17|0
1607332810000|2020-12-07 09:20:10|2634.75|2634.75|2634.86|2634.86|2634.86|2634.86|2634.75|2634.75|0
1607332830000|2020-12-07 09:20:30|2634.69|2634.69|2635.84|2635.84|2635.84|2635.84|2634.69|2634.69|0
1607332840000|2020-12-07 09:20:40|2635.9|2635.9|2636.29|2636.29|2636.34|2636.34|2635.9|2635.9|0
1607332850000|2020-12-07 09:20:50|2636.25|2636.25|2636.65|2636.65|2636.65|2636.65|2636.25|2636.25|0
1607332860000|2020-12-07 09:21:00|2636.61|2636.61|2636.41|2636.41|2636.89|2636.89|2636.37|2636.37|0
1607332870000|2020-12-07 09:21:10|2636.08|2636.08|2635.94|2635.94|2636.08|2636.08|2635.94|2635.94|0
1607332880000|2020-12-07 09:21:20|2636.11|2636.11|2636.67|2636.67|2636.67|2636.67|2636.11|2636.11|0
1607332890000|2020-12-07 09:21:30|2636.33|2636.33|2636.33|2636.33|2636.33|2636.33|2636.33|2636.33|0
1607332910000|2020-12-07 09:21:50|2636.69|2636.69|2636.86|2636.86|2636.86|2636.86|2636.69|2636.69|0
1607332920000|2020-12-07 09:22:00|2636.52|2636.52|2636.64|2636.64|2636.64|2636.64|2636.47|2636.47|0
1607332930000|2020-12-07 09:22:10|2636.81|2636.81|2637.26|2637.26|2637.26|2637.26|2636.81|2636.81|0
1607332940000|2020-12-07 09:22:20|2637.2|2637.2|2637.2|2637.2|2637.2|2637.2|2637.2|2637.2|0
1607332950000|2020-12-07 09:22:30|2637.32|2637.32|2637.36|2637.36|2637.44|2637.44|2637.27|2637.27|0
1607332960000|2020-12-07 09:22:40|2637.19|2637.19|2637.18|2637.18|2637.33|2637.33|2637.11|2637.11|0
1607332970000|2020-12-07 09:22:50|2637.13|2637.13|2637.09|2637.09|2637.13|2637.13|2637.09|2637.09|0
1607332980000|2020-12-07 09:23:00|2637.12|2637.12|2637.22|2637.22|2637.22|2637.22|2637.12|2637.12|0
1607332990000|2020-12-07 09:23:10|2636.88|2636.88|2636.88|2636.88|2636.88|2636.88|2636.88|2636.88|0
1607333000000|2020-12-07 09:23:20|2636.83|2636.83|2637.21|2637.21|2637.32|2637.32|2636.77|2636.77|0
1607333010000|2020-12-07 09:23:30|2637.25|2637.25|2637.98|2637.98|2637.98|2637.98|2637.25|2637.25|0
1607333020000|2020-12-07 09:23:40|2638.37|2638.37|2638.49|2638.49|2638.49|2638.49|2637.92|2637.92|0
1607333030000|2020-12-07 09:23:50|2638.37|2638.37|2639.26|2639.26|2639.26|2639.26|2638.19|2638.19|0
1607333040000|2020-12-07 09:24:00|2639.15|2639.15|2638.14|2638.14|2639.15|2639.15|2638.14|2638.14|0
1607333050000|2020-12-07 09:24:10|2638.37|2638.37|2638.37|2638.37|2638.37|2638.37|2638.26|2638.26|0
1607333060000|2020-12-07 09:24:20|2638.54|2638.54|2639.07|2639.07|2639.07|2639.07|2638.54|2638.54|0
1607333070000|2020-12-07 09:24:30|2639.03|2639.03|2640.37|2640.37|2640.38|2640.38|2639.03|2639.03|0
1607333080000|2020-12-07 09:24:40|2640.41|2640.41|2640.19|2640.19|2640.64|2640.64|2640.19|2640.19|0
1607333090000|2020-12-07 09:24:50|2640.3|2640.3|2640|2640|2640.3|2640.3|2639.88|2639.88|0
1607333100000|2020-12-07 09:25:00|2639.91|2639.91|2640.44|2640.44|2640.56|2640.56|2639.83|2639.83|0
1607333110000|2020-12-07 09:25:10|2640.61|2640.61|2640.79|2640.79|2640.79|2640.79|2640.28|2640.28|0
1607333120000|2020-12-07 09:25:20|2640.83|2640.83|2640.51|2640.51|2640.87|2640.87|2640.45|2640.45|0
1607333130000|2020-12-07 09:25:30|2640.53|2640.53|2641.2|2641.2|2641.2|2641.2|2640.53|2640.53|0
1607333140000|2020-12-07 09:25:40|2641.31|2641.31|2641.96|2641.96|2641.96|2641.96|2641.31|2641.31|0
1607333150000|2020-12-07 09:25:50|2642.14|2642.14|2642.09|2642.09|2642.15|2642.15|2642.09|2642.09|0
1607333160000|2020-12-07 09:26:00|2642.26|2642.26|2641.98|2641.98|2642.26|2642.26|2641.98|2641.98|0
1607333170000|2020-12-07 09:26:10|2642.08|2642.08|2642.46|2642.46|2642.86|2642.86|2642.08|2642.08|0
1607333180000|2020-12-07 09:26:20|2642.65|2642.65|2642.65|2642.65|2642.65|2642.65|2642.42|2642.42|0
1607333190000|2020-12-07 09:26:30|2642.63|2642.63|2642.85|2642.85|2642.85|2642.85|2642.63|2642.63|0
1607333200000|2020-12-07 09:26:40|2643.02|2643.02|2642.74|2642.74|2643.02|2643.02|2642.57|2642.57|0
1607333210000|2020-12-07 09:26:50|2642.62|2642.62|2641.74|2641.74|2642.74|2642.74|2641.74|2641.74|0
1607333220000|2020-12-07 09:27:00|2641.45|2641.45|2641.38|2641.38|2641.45|2641.45|2641.38|2641.38|0
1607333230000|2020-12-07 09:27:10|2641.49|2641.49|2642.05|2642.05|2642.05|2642.05|2641.49|2641.49|0
1607333240000|2020-12-07 09:27:20|2641.99|2641.99|2642.11|2642.11|2642.11|2642.11|2641.99|2641.99|0
1607333250000|2020-12-07 09:27:30|2642.28|2642.28|2643.27|2643.27|2643.27|2643.27|2642.28|2642.28|0
1607333260000|2020-12-07 09:27:40|2643.29|2643.29|2643.52|2643.52|2643.52|2643.52|2643.29|2643.29|0
1607333270000|2020-12-07 09:27:50|2643.55|2643.55|2643.63|2643.63|2643.63|2643.63|2643.55|2643.55|0
1607333280000|2020-12-07 09:28:00|2643.55|2643.55|2642.58|2642.58|2643.55|2643.55|2642.54|2642.54|0
1607333290000|2020-12-07 09:28:10|2642.54|2642.54|2642.24|2642.24|2642.58|2642.58|2642.24|2642.24|0
1607333300000|2020-12-07 09:28:20|2642.08|2642.08|2641.53|2641.53|2642.08|2642.08|2641.53|2641.53|0
1607333310000|2020-12-07 09:28:30|2641.7|2641.7|2642.04|2642.04|2642.04|2642.04|2641.7|2641.7|0
1607333320000|2020-12-07 09:28:40|2642.33|2642.33|2642.49|2642.49|2642.55|2642.55|2642.33|2642.33|0
1607333330000|2020-12-07 09:28:50|2642.43|2642.43|2642.16|2642.16|2642.66|2642.66|2642.16|2642.16|0
1607333340000|2020-12-07 09:29:00|2642.21|2642.21|2642.45|2642.45|2642.62|2642.62|2642.21|2642.21|0
1607333350000|2020-12-07 09:29:10|2642.5|2642.5|2642.38|2642.38|2642.72|2642.72|2642.38|2642.38|0
1607333360000|2020-12-07 09:29:20|2642.55|2642.55|2642.97|2642.97|2642.97|2642.97|2642.55|2642.55|0
1607333370000|2020-12-07 09:29:30|2642.94|2642.94|2643.11|2643.11|2643.11|2643.11|2642.94|2642.94|0
1607333380000|2020-12-07 09:29:40|2643.34|2643.34|2644.04|2644.04|2644.04|2644.04|2643.34|2643.34|0
1607333400000|2020-12-07 09:30:00|2643.96|2643.96|2643.97|2643.97|2644.18|2644.18|2643.9|2643.9|0
1607333410000|2020-12-07 09:30:10|2644.49|2644.49|2645.81|2645.81|2645.84|2645.84|2644.49|2644.49|0
1607333420000|2020-12-07 09:30:20|2645.83|2645.83|2645.91|2645.91|2646.35|2646.35|2645.81|2645.81|0
1607333430000|2020-12-07 09:30:30|2645.58|2645.58|2645.02|2645.02|2645.58|2645.58|2645.02|2645.02|0
1607333440000|2020-12-07 09:30:40|2644.91|2644.91|2644.94|2644.94|2644.94|2644.94|2644.91|2644.91|0
1607333450000|2020-12-07 09:30:50|2644.77|2644.77|2644.88|2644.88|2644.94|2644.94|2644.77|2644.77|0
1607333460000|2020-12-07 09:31:00|2644.55|2644.55|2645.53|2645.53|2645.53|2645.53|2644.43|2644.43|0
1607333470000|2020-12-07 09:31:10|2645.69|2645.69|2646.74|2646.74|2646.74|2646.74|2645.69|2645.69|0
1607333480000|2020-12-07 09:31:20|2646.75|2646.75|2646.83|2646.83|2647.08|2647.08|2646.74|2646.74|0
1607333490000|2020-12-07 09:31:30|2646.84|2646.84|2646.99|2646.99|2646.99|2646.99|2646.73|2646.73|0
1607333500000|2020-12-07 09:31:40|2646.82|2646.82|2646.66|2646.66|2646.82|2646.82|2646.65|2646.65|0
1607333510000|2020-12-07 09:31:50|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|0
1607333520000|2020-12-07 09:32:00|2647.16|2647.16|2647.12|2647.12|2647.16|2647.16|2647.12|2647.12|0
1607333530000|2020-12-07 09:32:10|2647.63|2647.63|2647.81|2647.81|2647.81|2647.81|2647.63|2647.63|0
1607333540000|2020-12-07 09:32:20|2647.84|2647.84|2648.68|2648.68|2648.88|2648.88|2647.84|2647.84|0
1607333550000|2020-12-07 09:32:30|2648.63|2648.63|2648.61|2648.61|2648.63|2648.63|2648.61|2648.61|0
1607333570000|2020-12-07 09:32:50|2648.78|2648.78|2649|2649|2649|2649|2648.61|2648.61|0
1607333580000|2020-12-07 09:33:00|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|2648.84|0
1607333590000|2020-12-07 09:33:10|2648.67|2648.67|2648.45|2648.45|2648.67|2648.67|2648.45|2648.45|0
1607333600000|2020-12-07 09:33:20|2648.39|2648.39|2648.08|2648.08|2648.39|2648.39|2648.08|2648.08|0
1607333620000|2020-12-07 09:33:40|2648.03|2648.03|2648.16|2648.16|2648.16|2648.16|2648.03|2648.03|0
1607333630000|2020-12-07 09:33:50|2648.62|2648.62|2648.5|2648.5|2648.68|2648.68|2648.46|2648.46|0
1607333640000|2020-12-07 09:34:00|2649|2649|2649.38|2649.38|2649.38|2649.38|2649|2649|0
1607333650000|2020-12-07 09:34:10|2649.5|2649.5|2650|2650|2650|2650|2649.5|2649.5|0
1607333660000|2020-12-07 09:34:20|2650.08|2650.08|2651.39|2651.39|2651.39|2651.39|2650.08|2650.08|0
1607333670000|2020-12-07 09:34:30|2651.83|2651.83|2651.92|2651.92|2651.93|2651.93|2651.76|2651.76|0
1607333680000|2020-12-07 09:34:40|2652.09|2652.09|2651.93|2651.93|2652.09|2652.09|2651.93|2651.93|0
1607333690000|2020-12-07 09:34:50|2651.59|2651.59|2651.44|2651.44|2651.59|2651.59|2651.33|2651.33|0
1607333700000|2020-12-07 09:35:00|2651.27|2651.27|2651.44|2651.44|2651.79|2651.79|2651.27|2651.27|0
1607333710000|2020-12-07 09:35:10|2651.77|2651.77|2652.3|2652.3|2652.53|2652.53|2651.77|2651.77|0
1607333720000|2020-12-07 09:35:20|2652.41|2652.41|2652.59|2652.59|2652.76|2652.76|2652.41|2652.41|0
1607333730000|2020-12-07 09:35:30|2653.25|2653.25|2653.25|2653.25|2653.25|2653.25|2653.25|2653.25|0
1607333740000|2020-12-07 09:35:40|2653.14|2653.14|2652.96|2652.96|2653.14|2653.14|2652.96|2652.96|0
1607333750000|2020-12-07 09:35:50|2652.8|2652.8|2652.75|2652.75|2652.92|2652.92|2652.52|2652.52|0
1607333760000|2020-12-07 09:36:00|2652.63|2652.63|2652.02|2652.02|2652.63|2652.63|2652.02|2652.02|0
1607333770000|2020-12-07 09:36:10|2652.07|2652.07|2651.86|2651.86|2652.19|2652.19|2651.86|2651.86|0
1607333780000|2020-12-07 09:36:20|2651.36|2651.36|2651.23|2651.23|2651.36|2651.36|2651.23|2651.23|0
1607333790000|2020-12-07 09:36:30|2651.29|2651.29|2652.25|2652.25|2652.25|2652.25|2651.29|2651.29|0
1607333800000|2020-12-07 09:36:40|2652.09|2652.09|2651.67|2651.67|2652.09|2652.09|2651.67|2651.67|0
1607333820000|2020-12-07 09:37:00|2651.61|2651.61|2651.57|2651.57|2651.61|2651.61|2651.52|2651.52|0
1607333830000|2020-12-07 09:37:10|2651.9|2651.9|2652.23|2652.23|2652.23|2652.23|2651.9|2651.9|0
1607333840000|2020-12-07 09:37:20|2652.11|2652.11|2652.15|2652.15|2652.28|2652.28|2652|2652|0
1607333850000|2020-12-07 09:37:30|2652.1|2652.1|2651.76|2651.76|2652.1|2652.1|2651.76|2651.76|0
1607333860000|2020-12-07 09:37:40|2651.7|2651.7|2651.8|2651.8|2651.8|2651.8|2651.63|2651.63|0
1607333880000|2020-12-07 09:38:00|2651.63|2651.63|2650.33|2650.33|2651.63|2651.63|2650.33|2650.33|0
1607333890000|2020-12-07 09:38:10|2650.22|2650.22|2650.18|2650.18|2650.22|2650.22|2650.18|2650.18|0
1607333900000|2020-12-07 09:38:20|2649.83|2649.83|2649.95|2649.95|2650.01|2650.01|2649.83|2649.83|0
1607333910000|2020-12-07 09:38:30|2650|2650|2650.68|2650.68|2650.85|2650.85|2650|2650|0
1607333920000|2020-12-07 09:38:40|2650.79|2650.79|2650.45|2650.45|2650.79|2650.79|2650.45|2650.45|0
1607333930000|2020-12-07 09:38:50|2650.34|2650.34|2649.78|2649.78|2650.34|2650.34|2649.78|2649.78|0
1607333940000|2020-12-07 09:39:00|2649.63|2649.63|2649.54|2649.54|2649.63|2649.63|2649.54|2649.54|0
1607333950000|2020-12-07 09:39:10|2649.37|2649.37|2648.06|2648.06|2649.37|2649.37|2648.06|2648.06|0
1607333960000|2020-12-07 09:39:20|2648.12|2648.12|2648.2|2648.2|2648.2|2648.2|2648.12|2648.12|0
1607333970000|2020-12-07 09:39:30|2648.37|2648.37|2648.37|2648.37|2648.37|2648.37|2648.37|2648.37|0
1607333980000|2020-12-07 09:39:40|2648.35|2648.35|2648.85|2648.85|2649.02|2649.02|2648.35|2648.35|0
1607334000000|2020-12-07 09:40:00|2648.79|2648.79|2648.84|2648.84|2648.84|2648.84|2648.72|2648.72|0
1607334020000|2020-12-07 09:40:20|2648.82|2648.82|2649.58|2649.58|2649.58|2649.58|2648.47|2648.47|0
1607334030000|2020-12-07 09:40:30|2649.55|2649.55|2649.57|2649.57|2649.61|2649.61|2649.49|2649.49|0
1607334040000|2020-12-07 09:40:40|2649.9|2649.9|2649.85|2649.85|2650.01|2650.01|2649.85|2649.85|0
1607334050000|2020-12-07 09:40:50|2649.62|2649.62|2649.43|2649.43|2649.62|2649.62|2649.37|2649.37|0
1607334060000|2020-12-07 09:41:00|2649.4|2649.4|2649.29|2649.29|2649.4|2649.4|2649.12|2649.12|0
1607334070000|2020-12-07 09:41:10|2649.42|2649.42|2649.36|2649.36|2649.42|2649.42|2649.36|2649.36|0
1607334080000|2020-12-07 09:41:20|2648.58|2648.58|2648.75|2648.75|2648.75|2648.75|2648.58|2648.58|0
1607334090000|2020-12-07 09:41:30|2648.57|2648.57|2648.2|2648.2|2648.57|2648.57|2648.2|2648.2|0
1607334100000|2020-12-07 09:41:40|2648.04|2648.04|2648.04|2648.04|2648.04|2648.04|2648.04|2648.04|0
1607334110000|2020-12-07 09:41:50|2647.87|2647.87|2647.87|2647.87|2647.87|2647.87|2647.87|2647.87|0
1607334120000|2020-12-07 09:42:00|2647.64|2647.64|2647.26|2647.26|2647.64|2647.64|2647.25|2647.25|0
1607334130000|2020-12-07 09:42:10|2647.31|2647.31|2647.2|2647.2|2647.35|2647.35|2647.2|2647.2|0
1607334140000|2020-12-07 09:42:20|2647.37|2647.37|2647.37|2647.37|2647.37|2647.37|2647.37|2647.37|0
1607334150000|2020-12-07 09:42:30|2647.25|2647.25|2648.46|2648.46|2648.46|2648.46|2647.14|2647.14|0
1607334160000|2020-12-07 09:42:40|2648.5|2648.5|2649.27|2649.27|2649.27|2649.27|2648.5|2648.5|0
1607334170000|2020-12-07 09:42:50|2650.93|2650.93|2650.87|2650.87|2651.04|2651.04|2650.87|2650.87|0
1607334180000|2020-12-07 09:43:00|2651.04|2651.04|2651.09|2651.09|2651.43|2651.43|2651.04|2651.04|0
1607334190000|2020-12-07 09:43:10|2650.93|2650.93|2650.93|2650.93|2650.93|2650.93|2650.93|2650.93|0
1607334200000|2020-12-07 09:43:20|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|2650.76|0
1607334210000|2020-12-07 09:43:30|2650.72|2650.72|2650.6|2650.6|2650.72|2650.72|2650.48|2650.48|0
1607334230000|2020-12-07 09:43:50|2650.31|2650.31|2650.27|2650.27|2650.31|2650.31|2650.27|2650.27|0
1607334240000|2020-12-07 09:44:00|2650.04|2650.04|2651.08|2651.08|2651.08|2651.08|2650.04|2650.04|0
1607334250000|2020-12-07 09:44:10|2651.16|2651.16|2651.12|2651.12|2651.16|2651.16|2651.12|2651.12|0
1607334260000|2020-12-07 09:44:20|2651.15|2651.15|2651.26|2651.26|2651.49|2651.49|2651.15|2651.15|0
1607334270000|2020-12-07 09:44:30|2650.93|2650.93|2650.87|2650.87|2650.93|2650.93|2650.87|2650.87|0
1607334280000|2020-12-07 09:44:40|2650.58|2650.58|2649.36|2649.36|2650.58|2650.58|2649.36|2649.36|0
1607334290000|2020-12-07 09:44:50|2649.37|2649.37|2649.92|2649.92|2649.92|2649.92|2649.37|2649.37|0
1607334300000|2020-12-07 09:45:00|2649.85|2649.85|2647.3|2647.3|2649.85|2649.85|2647.3|2647.3|0
1607334310000|2020-12-07 09:45:10|2647.47|2647.47|2646.48|2646.48|2647.47|2647.47|2646.48|2646.48|0
1607334320000|2020-12-07 09:45:20|2646.45|2646.45|2646.55|2646.55|2646.57|2646.57|2646.45|2646.45|0
1607334330000|2020-12-07 09:45:30|2646.22|2646.22|2645.19|2645.19|2646.26|2646.26|2645.13|2645.13|0
1607334340000|2020-12-07 09:45:40|2645.14|2645.14|2645.21|2645.21|2645.27|2645.27|2645.1|2645.1|0
1607334360000|2020-12-07 09:46:00|2645.1|2645.1|2645.57|2645.57|2645.59|2645.59|2645.1|2645.1|0
1607334370000|2020-12-07 09:46:10|2645.24|2645.24|2645.57|2645.57|2645.57|2645.57|2645.24|2645.24|0
1607334380000|2020-12-07 09:46:20|2645.63|2645.63|2645.47|2645.47|2645.63|2645.63|2645.47|2645.47|0
1607334400000|2020-12-07 09:46:40|2645.58|2645.58|2646.65|2646.65|2646.65|2646.65|2645.58|2645.58|0
1607334410000|2020-12-07 09:46:50|2647.05|2647.05|2647.09|2647.09|2647.09|2647.09|2647.05|2647.05|0
1607334420000|2020-12-07 09:47:00|2647.13|2647.13|2648.32|2648.32|2648.32|2648.32|2647.13|2647.13|0
1607334430000|2020-12-07 09:47:10|2648.26|2648.26|2647.36|2647.36|2648.26|2648.26|2647.36|2647.36|0
1607334440000|2020-12-07 09:47:20|2647.19|2647.19|2646.92|2646.92|2647.25|2647.25|2646.75|2646.75|0
1607334450000|2020-12-07 09:47:30|2646.8|2646.8|2646|2646|2646.8|2646.8|2645.5|2645.5|0
1607334460000|2020-12-07 09:47:40|2645.87|2645.87|2645.87|2645.87|2645.87|2645.87|2645.87|2645.87|0
1607334470000|2020-12-07 09:47:50|2646.1|2646.1|2646.33|2646.33|2646.33|2646.33|2646.1|2646.1|0
1607334480000|2020-12-07 09:48:00|2646.1|2646.1|2645.94|2645.94|2646.21|2646.21|2645.94|2645.94|0
1607334490000|2020-12-07 09:48:10|2644.72|2644.72|2644.83|2644.83|2644.83|2644.83|2644.72|2644.72|0
1607334500000|2020-12-07 09:48:20|2644.5|2644.5|2644.65|2644.65|2644.65|2644.65|2643.98|2643.98|0
1607334510000|2020-12-07 09:48:30|2644.7|2644.7|2644.71|2644.71|2644.88|2644.88|2644.7|2644.7|0
1607334520000|2020-12-07 09:48:40|2644.88|2644.88|2644.75|2644.75|2644.88|2644.88|2644.7|2644.7|0
1607334530000|2020-12-07 09:48:50|2644.68|2644.68|2644.62|2644.62|2644.68|2644.68|2644.62|2644.62|0
1607334540000|2020-12-07 09:49:00|2644.46|2644.46|2645.12|2645.12|2645.25|2645.25|2644.46|2644.46|0
1607334550000|2020-12-07 09:49:10|2645.23|2645.23|2645.35|2645.35|2645.35|2645.35|2645.23|2645.23|0
1607334560000|2020-12-07 09:49:20|2646.18|2646.18|2646.62|2646.62|2646.62|2646.62|2646.18|2646.18|0
1607334570000|2020-12-07 09:49:30|2646.71|2646.71|2647.26|2647.26|2647.83|2647.83|2646.71|2646.71|0
1607334580000|2020-12-07 09:49:40|2647.1|2647.1|2646.58|2646.58|2647.1|2647.1|2646.58|2646.58|0
1607334590000|2020-12-07 09:49:50|2646.62|2646.62|2647.28|2647.28|2647.28|2647.28|2646.62|2646.62|0
1607334600000|2020-12-07 09:50:00|2647.4|2647.4|2647.48|2647.48|2647.59|2647.59|2647.4|2647.4|0
1607334610000|2020-12-07 09:50:10|2647.42|2647.42|2646.92|2646.92|2647.42|2647.42|2646.92|2646.92|0
1607334620000|2020-12-07 09:50:20|2646.75|2646.75|2646.75|2646.75|2646.75|2646.75|2646.75|2646.75|0
1607334630000|2020-12-07 09:50:30|2646.71|2646.71|2646.71|2646.71|2646.71|2646.71|2646.71|2646.71|0
1607334640000|2020-12-07 09:50:40|2646.55|2646.55|2646.6|2646.6|2646.6|2646.6|2646.55|2646.55|0
1607334650000|2020-12-07 09:50:50|2646.43|2646.43|2646.38|2646.38|2646.43|2646.43|2646.38|2646.38|0
1607334660000|2020-12-07 09:51:00|2646.77|2646.77|2647.58|2647.58|2647.64|2647.64|2646.53|2646.53|0
1607334670000|2020-12-07 09:51:10|2647.57|2647.57|2647.72|2647.72|2647.72|2647.72|2647.55|2647.55|0
1607334680000|2020-12-07 09:51:20|2647.67|2647.67|2647.82|2647.82|2647.82|2647.82|2647.67|2647.67|0
1607334690000|2020-12-07 09:51:30|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|2647.95|0
1607334700000|2020-12-07 09:51:40|2648.45|2648.45|2648.38|2648.38|2648.45|2648.45|2648.38|2648.38|0
1607334720000|2020-12-07 09:52:00|2648.15|2648.15|2648.17|2648.17|2648.17|2648.17|2648.15|2648.15|0
1607334730000|2020-12-07 09:52:10|2648.34|2648.34|2647.84|2647.84|2648.38|2648.38|2647.84|2647.84|0
1607334740000|2020-12-07 09:52:20|2647.87|2647.87|2647.95|2647.95|2647.95|2647.95|2647.87|2647.87|0
1607334750000|2020-12-07 09:52:30|2648.23|2648.23|2648.17|2648.17|2648.23|2648.23|2648.17|2648.17|0
1607334760000|2020-12-07 09:52:40|2648.34|2648.34|2647.78|2647.78|2648.34|2648.34|2647.44|2647.44|0
1607334770000|2020-12-07 09:52:50|2647.95|2647.95|2648.06|2648.06|2648.06|2648.06|2647.95|2647.95|0
1607334780000|2020-12-07 09:53:00|2647.95|2647.95|2649.15|2649.15|2649.15|2649.15|2647.95|2647.95|0
1607334790000|2020-12-07 09:53:10|2649.04|2649.04|2648.81|2648.81|2649.04|2649.04|2648.81|2648.81|0
1607334800000|2020-12-07 09:53:20|2648.79|2648.79|2648.02|2648.02|2648.79|2648.79|2648.02|2648.02|0
1607334810000|2020-12-07 09:53:30|2647.86|2647.86|2647.69|2647.69|2647.86|2647.86|2647.69|2647.69|0
1607334820000|2020-12-07 09:53:40|2647.3|2647.3|2647.25|2647.25|2647.3|2647.3|2647.01|2647.01|0
1607334830000|2020-12-07 09:53:50|2647.6|2647.6|2647.57|2647.57|2647.6|2647.6|2647.56|2647.56|0
1607334840000|2020-12-07 09:54:00|2647.6|2647.6|2646.85|2646.85|2647.6|2647.6|2646.85|2646.85|0
1607334850000|2020-12-07 09:54:10|2646.83|2646.83|2646.55|2646.55|2646.83|2646.83|2646.44|2646.44|0
1607334860000|2020-12-07 09:54:20|2646.49|2646.49|2646.04|2646.04|2646.61|2646.61|2646.04|2646.04|0
1607334870000|2020-12-07 09:54:30|2646|2646|2645.78|2645.78|2646|2646|2645.44|2645.44|0
1607334880000|2020-12-07 09:54:40|2645.72|2645.72|2645.55|2645.55|2645.72|2645.72|2645.55|2645.55|0
1607334910000|2020-12-07 09:55:10|2645.89|2645.89|2645.89|2645.89|2645.89|2645.89|2645.89|2645.89|0
1607334920000|2020-12-07 09:55:20|2645.83|2645.83|2646.44|2646.44|2646.44|2646.44|2645.83|2645.83|0
1607334930000|2020-12-07 09:55:30|2646.61|2646.61|2646.99|2646.99|2646.99|2646.99|2646.61|2646.61|0
1607334940000|2020-12-07 09:55:40|2647.16|2647.16|2647.16|2647.16|2647.16|2647.16|2647.16|2647.16|0
1607334950000|2020-12-07 09:55:50|2647.1|2647.1|2648.42|2648.42|2648.44|2648.44|2647.04|2647.04|0
1607334960000|2020-12-07 09:56:00|2648.48|2648.48|2649.39|2649.39|2649.39|2649.39|2648.48|2648.48|0
1607334970000|2020-12-07 09:56:10|2649.4|2649.4|2649.72|2649.72|2649.78|2649.78|2649.28|2649.28|0
1607334980000|2020-12-07 09:56:20|2649.67|2649.67|2649.62|2649.62|2649.67|2649.67|2649.49|2649.49|0
1607334990000|2020-12-07 09:56:30|2649.12|2649.12|2649.14|2649.14|2649.14|2649.14|2649.04|2649.04|0
1607335010000|2020-12-07 09:56:50|2649.64|2649.64|2649.64|2649.64|2649.64|2649.64|2649.64|2649.64|0
1607335020000|2020-12-07 09:57:00|2649.47|2649.47|2649.36|2649.36|2649.47|2649.47|2649.36|2649.36|0
1607335030000|2020-12-07 09:57:10|2649.38|2649.38|2649.7|2649.7|2649.7|2649.7|2649.38|2649.38|0
1607335040000|2020-12-07 09:57:20|2650.09|2650.09|2650.09|2650.09|2650.09|2650.09|2650.09|2650.09|0
1607335050000|2020-12-07 09:57:30|2650.02|2650.02|2649.68|2649.68|2650.02|2650.02|2649.68|2649.68|0
1607335060000|2020-12-07 09:57:40|2649.34|2649.34|2649.49|2649.49|2649.49|2649.49|2649.27|2649.27|0
1607335080000|2020-12-07 09:58:00|2649.32|2649.32|2649.32|2649.32|2649.38|2649.38|2649.32|2649.32|0
1607335090000|2020-12-07 09:58:10|2649.15|2649.15|2648.87|2648.87|2649.15|2649.15|2648.87|2648.87|0
1607335120000|2020-12-07 09:58:40|2649.1|2649.1|2649.13|2649.13|2649.16|2649.16|2649.1|2649.1|0
1607335130000|2020-12-07 09:58:50|2649.18|2649.18|2649.24|2649.24|2649.24|2649.24|2649.18|2649.18|0
1607335140000|2020-12-07 09:59:00|2649.35|2649.35|2648.82|2648.82|2649.69|2649.69|2648.82|2648.82|0
1607335150000|2020-12-07 09:59:10|2648.88|2648.88|2648.99|2648.99|2648.99|2648.99|2648.88|2648.88|0
1607335160000|2020-12-07 09:59:20|2649.1|2649.1|2648.93|2648.93|2649.1|2649.1|2648.93|2648.93|0
1607335170000|2020-12-07 09:59:30|2648.9|2648.9|2648.9|2648.9|2648.9|2648.9|2648.9|2648.9|0
1607335180000|2020-12-07 09:59:40|2649.03|2649.03|2648.74|2648.74|2649.13|2649.13|2648.74|2648.74|0
1607335190000|2020-12-07 09:59:50|2648.7|2648.7|2648.61|2648.61|2648.7|2648.7|2648.61|2648.61|0
1607335200000|2020-12-07 10:00:00|2648.66|2648.66|2648.61|2648.61|2648.72|2648.72|2648.61|2648.61|0
1607335210000|2020-12-07 10:00:10|2648.66|2648.66|2648.64|2648.64|2648.66|2648.66|2648.64|2648.64|0
1607335220000|2020-12-07 10:00:20|2648.47|2648.47|2648.63|2648.63|2648.63|2648.63|2648.47|2648.47|0
1607335230000|2020-12-07 10:00:30|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|2648.58|0
1607335240000|2020-12-07 10:00:40|2648.5|2648.5|2648.73|2648.73|2648.73|2648.73|2648.5|2648.5|0
1607335250000|2020-12-07 10:00:50|2648.78|2648.78|2648.78|2648.78|2648.78|2648.78|2648.73|2648.73|0
1607335260000|2020-12-07 10:01:00|2648.9|2648.9|2648.61|2648.61|2648.9|2648.9|2648.53|2648.53|0
1607335270000|2020-12-07 10:01:10|2649.11|2649.11|2649.13|2649.13|2649.13|2649.13|2649.11|2649.11|0
1607335280000|2020-12-07 10:01:20|2649.07|2649.07|2649.05|2649.05|2649.11|2649.11|2649.05|2649.05|0
1607335290000|2020-12-07 10:01:30|2649.17|2649.17|2649.25|2649.25|2649.42|2649.42|2649.17|2649.17|0
1607335300000|2020-12-07 10:01:40|2649.14|2649.14|2648.91|2648.91|2649.14|2649.14|2648.91|2648.91|0
1607335310000|2020-12-07 10:01:50|2648.74|2648.74|2648.65|2648.65|2648.74|2648.74|2648.65|2648.65|0
1607335320000|2020-12-07 10:02:00|2648.54|2648.54|2648.54|2648.54|2648.54|2648.54|2648.54|2648.54|0
1607335330000|2020-12-07 10:02:10|2648.42|2648.42|2648.14|2648.14|2648.42|2648.42|2648.14|2648.14|0
1607335340000|2020-12-07 10:02:20|2648.13|2648.13|2648.25|2648.25|2648.25|2648.25|2648.09|2648.09|0
1607335350000|2020-12-07 10:02:30|2648.48|2648.48|2648.72|2648.72|2648.78|2648.78|2648.48|2648.48|0
1607335360000|2020-12-07 10:02:40|2648.49|2648.49|2648.26|2648.26|2648.49|2648.49|2648.26|2648.26|0
1607335370000|2020-12-07 10:02:50|2648.25|2648.25|2648.26|2648.26|2648.26|2648.26|2648.25|2648.25|0
1607335380000|2020-12-07 10:03:00|2648.55|2648.55|2648.84|2648.84|2649.01|2649.01|2648.55|2648.55|0
1607335390000|2020-12-07 10:03:10|2648.8|2648.8|2648.69|2648.69|2648.8|2648.8|2648.69|2648.69|0
1607335400000|2020-12-07 10:03:20|2647.9|2647.9|2646.99|2646.99|2647.9|2647.9|2646.99|2646.99|0
1607335410000|2020-12-07 10:03:30|2647.1|2647.1|2646.68|2646.68|2647.1|2647.1|2646.68|2646.68|0
1607335430000|2020-12-07 10:03:50|2646.64|2646.64|2646.58|2646.58|2646.64|2646.64|2646.58|2646.58|0
1607335440000|2020-12-07 10:04:00|2646.7|2646.7|2646.75|2646.75|2646.75|2646.75|2646.7|2646.7|0
1607335450000|2020-12-07 10:04:10|2646.72|2646.72|2647.06|2647.06|2647.06|2647.06|2646.72|2646.72|0
1607335460000|2020-12-07 10:04:20|2646.94|2646.94|2647.72|2647.72|2647.72|2647.72|2646.94|2646.94|0
1607335470000|2020-12-07 10:04:30|2647.73|2647.73|2647.92|2647.92|2648.06|2648.06|2647.73|2647.73|0
1607335480000|2020-12-07 10:04:40|2648.08|2648.08|2648.38|2648.38|2648.38|2648.38|2648.08|2648.08|0
1607335490000|2020-12-07 10:04:50|2648.35|2648.35|2647.78|2647.78|2648.35|2648.35|2647.78|2647.78|0
1607335500000|2020-12-07 10:05:00|2647.86|2647.86|2648.37|2648.37|2648.37|2648.37|2647.69|2647.69|0
1607335510000|2020-12-07 10:05:10|2648.2|2648.2|2648.2|2648.2|2648.2|2648.2|2648.2|2648.2|0
1607335520000|2020-12-07 10:05:20|2648.36|2648.36|2648.36|2648.36|2648.36|2648.36|2648.36|2648.36|0
1607335530000|2020-12-07 10:05:30|2648.39|2648.39|2648.56|2648.56|2648.56|2648.56|2648.39|2648.39|0
1607335540000|2020-12-07 10:05:40|2648.62|2648.62|2649.18|2649.18|2649.18|2649.18|2648.58|2648.58|0
1607335550000|2020-12-07 10:05:50|2649.23|2649.23|2649.62|2649.62|2649.62|2649.62|2649.23|2649.23|0
1607335560000|2020-12-07 10:06:00|2649.42|2649.42|2648.9|2648.9|2649.47|2649.47|2648.9|2648.9|0
1607335570000|2020-12-07 10:06:10|2648.95|2648.95|2648.9|2648.9|2648.95|2648.95|2648.9|2648.9|0
1607335580000|2020-12-07 10:06:20|2648.78|2648.78|2648.61|2648.61|2648.78|2648.78|2648.61|2648.61|0
1607335590000|2020-12-07 10:06:30|2648.56|2648.56|2648.24|2648.24|2648.56|2648.56|2648.24|2648.24|0
1607335600000|2020-12-07 10:06:40|2648.2|2648.2|2647.93|2647.93|2648.2|2648.2|2647.93|2647.93|0
1607335610000|2020-12-07 10:06:50|2647.75|2647.75|2648.33|2648.33|2648.33|2648.33|2647.75|2647.75|0
1607335620000|2020-12-07 10:07:00|2648.37|2648.37|2648.08|2648.08|2648.37|2648.37|2648.08|2648.08|0
1607335640000|2020-12-07 10:07:20|2647.91|2647.91|2647.91|2647.91|2647.91|2647.91|2647.91|2647.91|0
1607335650000|2020-12-07 10:07:30|2648.76|2648.76|2650.86|2650.86|2650.89|2650.89|2648.76|2648.76|0
1607335660000|2020-12-07 10:07:40|2650.92|2650.92|2650.81|2650.81|2651.09|2651.09|2650.81|2650.81|0
1607335670000|2020-12-07 10:07:50|2650.75|2650.75|2650.88|2650.88|2650.89|2650.89|2650.55|2650.55|0
1607335680000|2020-12-07 10:08:00|2650.12|2650.12|2650.55|2650.55|2650.55|2650.55|2650.12|2650.12|0
1607335690000|2020-12-07 10:08:10|2650.88|2650.88|2650.82|2650.82|2650.88|2650.88|2650.82|2650.82|0
1607335700000|2020-12-07 10:08:20|2650.83|2650.83|2650.56|2650.56|2650.85|2650.85|2650.56|2650.56|0
1607335710000|2020-12-07 10:08:30|2650.51|2650.51|2650.46|2650.46|2650.51|2650.51|2650.46|2650.46|0
1607335720000|2020-12-07 10:08:40|2650.57|2650.57|2650.43|2650.43|2650.57|2650.57|2650.43|2650.43|0
1607335730000|2020-12-07 10:08:50|2650.48|2650.48|2649.87|2649.87|2650.48|2650.48|2649.87|2649.87|0
1607335740000|2020-12-07 10:09:00|2649.81|2649.81|2649.75|2649.75|2649.81|2649.81|2649.75|2649.75|0
1607335750000|2020-12-07 10:09:10|2649.64|2649.64|2649.79|2649.79|2649.8|2649.8|2649.64|2649.64|0
1607335760000|2020-12-07 10:09:20|2649.78|2649.78|2649.77|2649.77|2649.78|2649.78|2649.77|2649.77|0
1607335770000|2020-12-07 10:09:30|2649.83|2649.83|2649.77|2649.77|2649.83|2649.83|2649.77|2649.77|0
1607335780000|2020-12-07 10:09:40|2649.75|2649.75|2649.68|2649.68|2649.75|2649.75|2649.68|2649.68|0
1607335790000|2020-12-07 10:09:50|2649.64|2649.64|2649.52|2649.52|2649.64|2649.64|2649.52|2649.52|0
1607335800000|2020-12-07 10:10:00|2649.57|2649.57|2649.07|2649.07|2649.57|2649.57|2649.07|2649.07|0
1607335810000|2020-12-07 10:10:10|2648.96|2648.96|2648.76|2648.76|2648.96|2648.96|2648.76|2648.76|0
1607335820000|2020-12-07 10:10:20|2648.6|2648.6|2648.71|2648.71|2648.71|2648.71|2648.6|2648.6|0
1607335830000|2020-12-07 10:10:30|2648.68|2648.68|2648.6|2648.6|2648.68|2648.68|2648.6|2648.6|0
1607335840000|2020-12-07 10:10:40|2648.44|2648.44|2648.44|2648.44|2648.44|2648.44|2648.44|2648.44|0
1607335860000|2020-12-07 10:11:00|2648.31|2648.31|2648.31|2648.31|2648.31|2648.31|2648.31|2648.31|0
1607335870000|2020-12-07 10:11:10|2648.37|2648.37|2648.2|2648.2|2648.37|2648.37|2648.2|2648.2|0
1607335880000|2020-12-07 10:11:20|2648.27|2648.27|2648.25|2648.25|2648.27|2648.27|2648.2|2648.2|0
1607335890000|2020-12-07 10:11:30|2648.48|2648.48|2648.89|2648.89|2648.89|2648.89|2648.48|2648.48|0
1607335900000|2020-12-07 10:11:40|2648.72|2648.72|2649.54|2649.54|2649.54|2649.54|2648.72|2648.72|0
1607335910000|2020-12-07 10:11:50|2649.59|2649.59|2649.48|2649.48|2649.59|2649.59|2649.47|2649.47|0
1607335920000|2020-12-07 10:12:00|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|2649.31|0
1607335930000|2020-12-07 10:12:10|2649.14|2649.14|2649.26|2649.26|2649.37|2649.37|2649.14|2649.14|0
1607335940000|2020-12-07 10:12:20|2649.09|2649.09|2649.21|2649.21|2649.21|2649.21|2649.03|2649.03|0
1607335950000|2020-12-07 10:12:30|2649.22|2649.22|2648.54|2648.54|2649.22|2649.22|2648.54|2648.54|0
1607335960000|2020-12-07 10:12:40|2648.46|2648.46|2646.97|2646.97|2648.53|2648.53|2646.97|2646.97|0
1607335970000|2020-12-07 10:12:50|2646.89|2646.89|2646.91|2646.91|2646.91|2646.91|2646.87|2646.87|0
1607335990000|2020-12-07 10:13:10|2646.93|2646.93|2646.68|2646.68|2647.13|2647.13|2646.68|2646.68|0
1607336000000|2020-12-07 10:13:20|2646.51|2646.51|2646.51|2646.51|2646.51|2646.51|2646.51|2646.51|0
1607336010000|2020-12-07 10:13:30|2646.35|2646.35|2645.74|2645.74|2646.35|2646.35|2645.74|2645.74|0
1607336020000|2020-12-07 10:13:40|2645.7|2645.7|2645.92|2645.92|2645.92|2645.92|2645.64|2645.64|0
1607336030000|2020-12-07 10:13:50|2645.91|2645.91|2645.9|2645.9|2645.91|2645.91|2645.9|2645.9|0
1607336040000|2020-12-07 10:14:00|2645.85|2645.85|2646.29|2646.29|2646.29|2646.29|2645.8|2645.8|0
1607336050000|2020-12-07 10:14:10|2646.34|2646.34|2646.4|2646.4|2646.51|2646.51|2646.34|2646.34|0
1607336060000|2020-12-07 10:14:20|2646.23|2646.23|2645.22|2645.22|2646.23|2646.23|2645.22|2645.22|0
1607336070000|2020-12-07 10:14:30|2645.14|2645.14|2645|2645|2645.14|2645.14|2645|2645|0
1607336080000|2020-12-07 10:14:40|2644.88|2644.88|2645.04|2645.04|2645.04|2645.04|2644.88|2644.88|0
1607336090000|2020-12-07 10:14:50|2645.03|2645.03|2644.47|2644.47|2645.2|2645.2|2644.47|2644.47|0
1607336100000|2020-12-07 10:15:00|2644.42|2644.42|2644.05|2644.05|2644.42|2644.42|2644.05|2644.05|0
1607336110000|2020-12-07 10:15:10|2644.04|2644.04|2643.08|2643.08|2644.04|2644.04|2643.05|2643.05|0
1607336120000|2020-12-07 10:15:20|2643.14|2643.14|2642.7|2642.7|2643.21|2643.21|2642.7|2642.7|0
1607336130000|2020-12-07 10:15:30|2642.64|2642.64|2642.49|2642.49|2642.64|2642.64|2642.49|2642.49|0
1607336140000|2020-12-07 10:15:40|2642.55|2642.55|2642.1|2642.1|2642.55|2642.55|2642.1|2642.1|0
1607336150000|2020-12-07 10:15:50|2642.05|2642.05|2641.99|2641.99|2642.05|2642.05|2641.99|2641.99|0
1607336160000|2020-12-07 10:16:00|2642.16|2642.16|2642.8|2642.8|2642.83|2642.83|2642.16|2642.16|0
1607336170000|2020-12-07 10:16:10|2643.05|2643.05|2642.86|2642.86|2643.06|2643.06|2642.86|2642.86|0
1607336180000|2020-12-07 10:16:20|2642.75|2642.75|2642.81|2642.81|2642.81|2642.81|2642.75|2642.75|0
1607336190000|2020-12-07 10:16:30|2642.8|2642.8|2643.03|2643.03|2643.03|2643.03|2642.79|2642.79|0
1607336200000|2020-12-07 10:16:40|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|2644.53|0
1607336210000|2020-12-07 10:16:50|2644.64|2644.64|2644.64|2644.64|2644.64|2644.64|2644.64|2644.64|0
1607336220000|2020-12-07 10:17:00|2645.14|2645.14|2644.94|2644.94|2645.14|2645.14|2644.89|2644.89|0
1607336230000|2020-12-07 10:17:10|2644.83|2644.83|2644.83|2644.83|2644.83|2644.83|2644.83|2644.83|0
1607336240000|2020-12-07 10:17:20|2644.82|2644.82|2644.82|2644.82|2644.82|2644.82|2644.82|2644.82|0
1607336250000|2020-12-07 10:17:30|2644.81|2644.81|2644.52|2644.52|2644.81|2644.81|2644.52|2644.52|0
1607336260000|2020-12-07 10:17:40|2644.75|2644.75|2645.12|2645.12|2645.12|2645.12|2644.75|2644.75|0
1607336270000|2020-12-07 10:17:50|2645.24|2645.24|2645.3|2645.3|2645.32|2645.32|2645.24|2645.24|0
1607336280000|2020-12-07 10:18:00|2645.8|2645.8|2645.64|2645.64|2645.8|2645.8|2645.63|2645.63|0
1607336290000|2020-12-07 10:18:10|2645.66|2645.66|2645.63|2645.63|2645.68|2645.68|2645.63|2645.63|0
1607336300000|2020-12-07 10:18:20|2645.67|2645.67|2645.66|2645.66|2645.67|2645.67|2645.66|2645.66|0
1607336310000|2020-12-07 10:18:30|2645.99|2645.99|2646.26|2646.26|2646.8|2646.8|2645.99|2645.99|0
1607336320000|2020-12-07 10:18:40|2645.92|2645.92|2645.98|2645.98|2645.98|2645.98|2645.92|2645.92|0
1607336330000|2020-12-07 10:18:50|2645.87|2645.87|2645.84|2645.84|2645.87|2645.87|2645.84|2645.84|0
1607336340000|2020-12-07 10:19:00|2645.8|2645.8|2645.26|2645.26|2645.8|2645.8|2645.26|2645.26|0
1607336350000|2020-12-07 10:19:10|2645.27|2645.27|2647.16|2647.16|2647.16|2647.16|2645.27|2645.27|0
1607336360000|2020-12-07 10:19:20|2647.2|2647.2|2647.69|2647.69|2647.69|2647.69|2647.17|2647.17|0
1607336370000|2020-12-07 10:19:30|2647.92|2647.92|2648.13|2648.13|2648.18|2648.18|2647.85|2647.85|0
1607336380000|2020-12-07 10:19:40|2648.18|2648.18|2648.24|2648.24|2648.24|2648.24|2648.18|2648.18|0
1607336390000|2020-12-07 10:19:50|2648.25|2648.25|2648.25|2648.25|2648.25|2648.25|2648.25|2648.25|0
1607336410000|2020-12-07 10:20:10|2648.58|2648.58|2649.12|2649.12|2649.12|2649.12|2648.58|2648.58|0
1607336420000|2020-12-07 10:20:20|2649.16|2649.16|2648.83|2648.83|2649.17|2649.17|2648.83|2648.83|0
1607336430000|2020-12-07 10:20:30|2649|2649|2649.52|2649.52|2649.52|2649.52|2649|2649|0
1607336440000|2020-12-07 10:20:40|2649.51|2649.51|2649.63|2649.63|2649.63|2649.63|2649.51|2649.51|0
1607336450000|2020-12-07 10:20:50|2649.79|2649.79|2650.1|2650.1|2650.1|2650.1|2649.79|2649.79|0
1607336460000|2020-12-07 10:21:00|2650.27|2650.27|2650.38|2650.38|2650.38|2650.38|2650.21|2650.21|0
1607336470000|2020-12-07 10:21:10|2650.49|2650.49|2650.82|2650.82|2650.82|2650.82|2650.38|2650.38|0
1607336480000|2020-12-07 10:21:20|2651.04|2651.04|2651.04|2651.04|2651.04|2651.04|2651.04|2651.04|0
1607336490000|2020-12-07 10:21:30|2650.93|2650.93|2650.65|2650.65|2651.03|2651.03|2650.48|2650.48|0
1607336500000|2020-12-07 10:21:40|2650.76|2650.76|2650.8|2650.8|2650.8|2650.8|2650.76|2650.76|0
1607336510000|2020-12-07 10:21:50|2650.74|2650.74|2650.86|2650.86|2650.86|2650.86|2650.74|2650.74|0
1607336530000|2020-12-07 10:22:10|2650.88|2650.88|2650.78|2650.78|2650.89|2650.89|2650.78|2650.78|0
1607336540000|2020-12-07 10:22:20|2650.66|2650.66|2650.67|2650.67|2650.67|2650.67|2650.66|2650.66|0
1607336550000|2020-12-07 10:22:30|2650.58|2650.58|2650.91|2650.91|2650.91|2650.91|2650.57|2650.57|0
1607336570000|2020-12-07 10:22:50|2650.94|2650.94|2651.01|2651.01|2651.01|2651.01|2650.94|2650.94|0
1607336580000|2020-12-07 10:23:00|2651.05|2651.05|2651.18|2651.18|2651.18|2651.18|2651.05|2651.05|0
1607336590000|2020-12-07 10:23:10|2651.02|2651.02|2650.59|2650.59|2651.02|2651.02|2650.59|2650.59|0
1607336600000|2020-12-07 10:23:20|2650.63|2650.63|2650.62|2650.62|2650.63|2650.63|2650.58|2650.58|0
1607336610000|2020-12-07 10:23:30|2650.61|2650.61|2650.6|2650.6|2650.61|2650.61|2650.6|2650.6|0
1607336620000|2020-12-07 10:23:40|2650.56|2650.56|2650.62|2650.62|2650.67|2650.67|2650.56|2650.56|0
1607336630000|2020-12-07 10:23:50|2650.58|2650.58|2650.25|2650.25|2650.58|2650.58|2650.25|2650.25|0
1607336650000|2020-12-07 10:24:10|2650.28|2650.28|2650.51|2650.51|2650.51|2650.51|2650.28|2650.28|0
1607336660000|2020-12-07 10:24:20|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|2650.49|0
1607336670000|2020-12-07 10:24:30|2650.54|2650.54|2650.86|2650.86|2650.86|2650.86|2650.36|2650.36|0
1607336680000|2020-12-07 10:24:40|2650.83|2650.83|2650.7|2650.7|2650.83|2650.83|2650.7|2650.7|0
1607336710000|2020-12-07 10:25:10|2651.25|2651.25|2651.09|2651.09|2651.25|2651.25|2651.09|2651.09|0
1607336720000|2020-12-07 10:25:20|2651.14|2651.14|2651.81|2651.81|2651.81|2651.81|2651.14|2651.14|0
1607336730000|2020-12-07 10:25:30|2651.7|2651.7|2652.59|2652.59|2652.59|2652.59|2651.61|2651.61|0
1607336740000|2020-12-07 10:25:40|2652.75|2652.75|2652.59|2652.59|2652.75|2652.75|2652.59|2652.59|0
1607336750000|2020-12-07 10:25:50|2652.58|2652.58|2653.08|2653.08|2653.08|2653.08|2652.58|2652.58|0
1607336760000|2020-12-07 10:26:00|2653.53|2653.53|2653.7|2653.7|2654.03|2654.03|2653.53|2653.53|0
1607336770000|2020-12-07 10:26:10|2653.58|2653.58|2653.58|2653.58|2653.58|2653.58|2653.58|2653.58|0
1607336780000|2020-12-07 10:26:20|2653.64|2653.64|2653.75|2653.75|2653.75|2653.75|2653.64|2653.64|0
1607336800000|2020-12-07 10:26:40|2653.97|2653.97|2654.04|2654.04|2654.04|2654.04|2653.97|2653.97|0
1607336810000|2020-12-07 10:26:50|2654.38|2654.38|2654.21|2654.21|2654.38|2654.38|2654.21|2654.21|0
1607336820000|2020-12-07 10:27:00|2654.32|2654.32|2654.38|2654.38|2654.38|2654.38|2654.32|2654.32|0
1607336830000|2020-12-07 10:27:10|2654.26|2654.26|2654.6|2654.6|2654.6|2654.6|2654.26|2654.26|0
1607336840000|2020-12-07 10:27:20|2654.52|2654.52|2654.52|2654.52|2654.52|2654.52|2654.52|2654.52|0
1607336850000|2020-12-07 10:27:30|2654.51|2654.51|2654.65|2654.65|2654.85|2654.85|2654.47|2654.47|0
1607336860000|2020-12-07 10:27:40|2654.48|2654.48|2654.11|2654.11|2654.48|2654.48|2654.11|2654.11|0
1607336880000|2020-12-07 10:28:00|2654.06|2654.06|2653.89|2653.89|2654.06|2654.06|2653.89|2653.89|0
1607336890000|2020-12-07 10:28:10|2654.06|2654.06|2654.38|2654.38|2654.38|2654.38|2654.06|2654.06|0
1607336900000|2020-12-07 10:28:20|2654.26|2654.26|2654.15|2654.15|2654.26|2654.26|2654.15|2654.15|0
1607336910000|2020-12-07 10:28:30|2654.31|2654.31|2654.2|2654.2|2654.31|2654.31|2654.2|2654.2|0
1607336920000|2020-12-07 10:28:40|2654.26|2654.26|2654.14|2654.14|2654.42|2654.42|2654.14|2654.14|0
1607336940000|2020-12-07 10:29:00|2654.2|2654.2|2654.13|2654.13|2654.2|2654.2|2654.07|2654.07|0
1607336950000|2020-12-07 10:29:10|2654.16|2654.16|2653.95|2653.95|2654.19|2654.19|2653.95|2653.95|0
1607336970000|2020-12-07 10:29:30|2654.29|2654.29|2654.23|2654.23|2654.4|2654.4|2654.12|2654.12|0
1607336980000|2020-12-07 10:29:40|2654.27|2654.27|2654.23|2654.23|2654.32|2654.32|2654.23|2654.23|0
1607336990000|2020-12-07 10:29:50|2654.36|2654.36|2654.11|2654.11|2654.36|2654.36|2654.11|2654.11|0
1607337000000|2020-12-07 10:30:00|2653.45|2653.45|2653.45|2653.45|2653.78|2653.78|2653.45|2653.45|0
1607337010000|2020-12-07 10:30:10|2653.34|2653.34|2653.22|2653.22|2653.34|2653.34|2653.17|2653.17|0
1607337020000|2020-12-07 10:30:20|2653.11|2653.11|2653.07|2653.07|2653.11|2653.11|2653.05|2653.05|0
1607337040000|2020-12-07 10:30:40|2653.02|2653.02|2652.62|2652.62|2653.11|2653.11|2652.62|2652.62|0
1607337050000|2020-12-07 10:30:50|2652.12|2652.12|2651.15|2651.15|2652.12|2652.12|2651.15|2651.15|0
1607337060000|2020-12-07 10:31:00|2651.14|2651.14|2649.46|2649.46|2651.14|2651.14|2649.46|2649.46|0
1607337070000|2020-12-07 10:31:10|2649.37|2649.37|2648.5|2648.5|2649.37|2649.37|2648.5|2648.5|0
1607337080000|2020-12-07 10:31:20|2648.1|2648.1|2647.49|2647.49|2648.1|2648.1|2647.49|2647.49|0
1607337090000|2020-12-07 10:31:30|2647.32|2647.32|2646.37|2646.37|2647.32|2647.32|2646.37|2646.37|0
1607337100000|2020-12-07 10:31:40|2645.7|2645.7|2645.61|2645.61|2645.87|2645.87|2645.61|2645.61|0
1607337110000|2020-12-07 10:31:50|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|2645.95|0
1607337120000|2020-12-07 10:32:00|2646.06|2646.06|2646.06|2646.06|2646.17|2646.17|2646.06|2646.06|0
1607337130000|2020-12-07 10:32:10|2646.1|2646.1|2646.2|2646.2|2646.2|2646.2|2646.04|2646.04|0
1607337140000|2020-12-07 10:32:20|2646.29|2646.29|2646.46|2646.46|2646.46|2646.46|2646.29|2646.29|0
1607337150000|2020-12-07 10:32:30|2646.29|2646.29|2646.14|2646.14|2646.29|2646.29|2646.09|2646.09|0
1607337160000|2020-12-07 10:32:40|2646.32|2646.32|2646.54|2646.54|2646.54|2646.54|2646.32|2646.32|0
1607337170000|2020-12-07 10:32:50|2646.71|2646.71|2646.26|2646.26|2646.71|2646.71|2646.26|2646.26|0
1607337180000|2020-12-07 10:33:00|2646.11|2646.11|2645.88|2645.88|2646.16|2646.16|2645.88|2645.88|0
1607337190000|2020-12-07 10:33:10|2645.87|2645.87|2645.2|2645.2|2645.87|2645.87|2645.2|2645.2|0
1607337220000|2020-12-07 10:33:40|2645.14|2645.14|2645.14|2645.14|2645.14|2645.14|2645.14|2645.14|0
1607337240000|2020-12-07 10:34:00|2645.31|2645.31|2645.63|2645.63|2645.63|2645.63|2645.3|2645.3|0
1607337250000|2020-12-07 10:34:10|2645.62|2645.62|2645.62|2645.62|2645.62|2645.62|2645.62|2645.62|0
1607337260000|2020-12-07 10:34:20|2645.51|2645.51|2645.4|2645.4|2645.51|2645.51|2645.4|2645.4|0
1607337270000|2020-12-07 10:34:30|2645.43|2645.43|2645.43|2645.43|2645.43|2645.43|2645.43|2645.43|0
1607337290000|2020-12-07 10:34:50|2645.27|2645.27|2645.38|2645.38|2645.38|2645.38|2645.27|2645.27|0
1607337300000|2020-12-07 10:35:00|2645.44|2645.44|2645.28|2645.28|2645.45|2645.45|2645.27|2645.27|0
1607337310000|2020-12-07 10:35:10|2645.39|2645.39|2645.86|2645.86|2645.97|2645.97|2645.39|2645.39|0
1607337330000|2020-12-07 10:35:30|2645.93|2645.93|2645.65|2645.65|2645.96|2645.96|2645.65|2645.65|0
1607337340000|2020-12-07 10:35:40|2645.71|2645.71|2645.76|2645.76|2645.76|2645.76|2645.7|2645.7|0
1607337350000|2020-12-07 10:35:50|2645.73|2645.73|2646.23|2646.23|2646.4|2646.4|2645.73|2645.73|0
1607337360000|2020-12-07 10:36:00|2646.15|2646.15|2646.09|2646.09|2646.15|2646.15|2646.09|2646.09|0
1607337370000|2020-12-07 10:36:10|2645.92|2645.92|2646.21|2646.21|2646.21|2646.21|2645.92|2645.92|0
1607337380000|2020-12-07 10:36:20|2646.27|2646.27|2646.27|2646.27|2646.27|2646.27|2646.21|2646.21|0
1607337390000|2020-12-07 10:36:30|2646.38|2646.38|2646.64|2646.64|2646.64|2646.64|2646.38|2646.38|0
1607337400000|2020-12-07 10:36:40|2646.47|2646.47|2646.48|2646.48|2646.48|2646.48|2646.47|2646.47|0
1607337410000|2020-12-07 10:36:50|2646.31|2646.31|2646.58|2646.58|2646.65|2646.65|2646.31|2646.31|0
1607337420000|2020-12-07 10:37:00|2646.54|2646.54|2646.54|2646.54|2646.54|2646.54|2646.48|2646.48|0
1607337430000|2020-12-07 10:37:10|2646.42|2646.42|2646.44|2646.44|2646.94|2646.94|2646.42|2646.42|0
1607337440000|2020-12-07 10:37:20|2646.31|2646.31|2646.28|2646.28|2646.35|2646.35|2646.28|2646.28|0
1607337450000|2020-12-07 10:37:30|2646.11|2646.11|2645.95|2645.95|2646.11|2646.11|2645.95|2645.95|0
1607337460000|2020-12-07 10:37:40|2645.77|2645.77|2645.66|2645.66|2645.77|2645.77|2645.66|2645.66|0
1607337470000|2020-12-07 10:37:50|2645.7|2645.7|2645.66|2645.66|2645.7|2645.7|2645.66|2645.66|0
1607337480000|2020-12-07 10:38:00|2646.06|2646.06|2645.72|2645.72|2646.06|2646.06|2645.72|2645.72|0
1607337490000|2020-12-07 10:38:10|2645.61|2645.61|2645.15|2645.15|2645.61|2645.61|2645.15|2645.15|0
1607337500000|2020-12-07 10:38:20|2645.14|2645.14|2644.8|2644.8|2645.14|2645.14|2644.8|2644.8|0
1607337520000|2020-12-07 10:38:40|2644.63|2644.63|2644.57|2644.57|2644.63|2644.63|2644.57|2644.57|0
1607337530000|2020-12-07 10:38:50|2644.66|2644.66|2644.93|2644.93|2645.05|2645.05|2644.66|2644.66|0
1607337540000|2020-12-07 10:39:00|2644.89|2644.89|2645.38|2645.38|2645.38|2645.38|2644.89|2644.89|0
1607337550000|2020-12-07 10:39:10|2645.39|2645.39|2645.42|2645.42|2645.42|2645.42|2645.39|2645.39|0
1607337560000|2020-12-07 10:39:20|2645.25|2645.25|2645.25|2645.25|2645.26|2645.26|2645.25|2645.25|0
1607337570000|2020-12-07 10:39:30|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|0
1607337580000|2020-12-07 10:39:40|2645.05|2645.05|2645.01|2645.01|2645.05|2645.05|2645.01|2645.01|0
1607337590000|2020-12-07 10:39:50|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|0
1607337600000|2020-12-07 10:40:00|2643.88|2643.88|2644.55|2644.55|2644.55|2644.55|2643.88|2643.88|0
1607337610000|2020-12-07 10:40:10|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|2644.88|0
1607337620000|2020-12-07 10:40:20|2644.9|2644.9|2644.94|2644.94|2644.94|2644.94|2644.9|2644.9|0
1607337630000|2020-12-07 10:40:30|2644.98|2644.98|2645.5|2645.5|2645.5|2645.5|2644.98|2644.98|0
1607337640000|2020-12-07 10:40:40|2645.44|2645.44|2645.16|2645.16|2645.44|2645.44|2645.16|2645.16|0
1607337680000|2020-12-07 10:41:20|2645.1|2645.1|2645.49|2645.49|2645.49|2645.49|2645.1|2645.1|0
1607337690000|2020-12-07 10:41:30|2645.77|2645.77|2645.89|2645.89|2645.95|2645.95|2645.77|2645.77|0
1607337700000|2020-12-07 10:41:40|2646.06|2646.06|2646.11|2646.11|2646.11|2646.11|2646.06|2646.06|0
1607337710000|2020-12-07 10:41:50|2646.53|2646.53|2646.71|2646.71|2646.71|2646.71|2646.49|2646.49|0
1607337720000|2020-12-07 10:42:00|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|2646.77|0
1607337730000|2020-12-07 10:42:10|2646.78|2646.78|2645.93|2645.93|2646.78|2646.78|2645.93|2645.93|0
1607337740000|2020-12-07 10:42:20|2645.8|2645.8|2645.8|2645.8|2645.8|2645.8|2645.8|2645.8|0
1607337750000|2020-12-07 10:42:30|2645.64|2645.64|2645.45|2645.45|2645.64|2645.64|2645.45|2645.45|0
1607337760000|2020-12-07 10:42:40|2645.28|2645.28|2645.17|2645.17|2645.28|2645.28|2645.17|2645.17|0
1607337770000|2020-12-07 10:42:50|2645.22|2645.22|2645.28|2645.28|2645.28|2645.28|2645.22|2645.22|0
1607337780000|2020-12-07 10:43:00|2645.09|2645.09|2645.05|2645.05|2645.09|2645.09|2645.05|2645.05|0
1607337790000|2020-12-07 10:43:10|2645.02|2645.02|2644.42|2644.42|2645.02|2645.02|2644.42|2644.42|0
1607337810000|2020-12-07 10:43:30|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|2644.6|0
1607337820000|2020-12-07 10:43:40|2644.69|2644.69|2644.52|2644.52|2644.69|2644.69|2644.52|2644.52|0
1607337830000|2020-12-07 10:43:50|2644.4|2644.4|2644.4|2644.4|2644.4|2644.4|2644.4|2644.4|0
1607337840000|2020-12-07 10:44:00|2644.52|2644.52|2644.49|2644.49|2644.52|2644.52|2644.49|2644.49|0
1607337850000|2020-12-07 10:44:10|2644.46|2644.46|2644.47|2644.47|2644.47|2644.47|2644.46|2644.46|0
1607337860000|2020-12-07 10:44:20|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|0
1607337870000|2020-12-07 10:44:30|2644.51|2644.51|2644.95|2644.95|2644.95|2644.95|2644.51|2644.51|0
1607337880000|2020-12-07 10:44:40|2644.88|2644.88|2644.99|2644.99|2644.99|2644.99|2644.88|2644.88|0
1607337890000|2020-12-07 10:44:50|2644.98|2644.98|2645.35|2645.35|2645.35|2645.35|2644.98|2644.98|0
1607337900000|2020-12-07 10:45:00|2645.44|2645.44|2645.49|2645.49|2645.49|2645.49|2645.44|2645.44|0
1607337910000|2020-12-07 10:45:10|2645.43|2645.43|2645.15|2645.15|2645.43|2645.43|2644.99|2644.99|0
1607337920000|2020-12-07 10:45:20|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|0
1607337930000|2020-12-07 10:45:30|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|0
1607337940000|2020-12-07 10:45:40|2644.88|2644.88|2644.66|2644.66|2644.88|2644.88|2644.66|2644.66|0
1607337950000|2020-12-07 10:45:50|2644.61|2644.61|2644.56|2644.56|2644.61|2644.61|2644.45|2644.45|0
1607337980000|2020-12-07 10:46:20|2644.45|2644.45|2644.45|2644.45|2644.45|2644.45|2644.45|2644.45|0
1607338010000|2020-12-07 10:46:50|2644.39|2644.39|2645.02|2645.02|2645.02|2645.02|2644.28|2644.28|0
1607338020000|2020-12-07 10:47:00|2645.13|2645.13|2644.73|2644.73|2645.3|2645.3|2644.73|2644.73|0
1607338030000|2020-12-07 10:47:10|2644.69|2644.69|2644.57|2644.57|2644.74|2644.74|2644.57|2644.57|0
1607338040000|2020-12-07 10:47:20|2644.63|2644.63|2645.21|2645.21|2645.21|2645.21|2644.63|2644.63|0
1607338060000|2020-12-07 10:47:40|2645.37|2645.37|2645.49|2645.49|2645.49|2645.49|2645.37|2645.37|0
1607338070000|2020-12-07 10:47:50|2645.51|2645.51|2645.51|2645.51|2645.51|2645.51|2645.51|2645.51|0
1607338080000|2020-12-07 10:48:00|2645.34|2645.34|2645.2|2645.2|2645.41|2645.41|2645.2|2645.2|0
1607338100000|2020-12-07 10:48:20|2644.98|2644.98|2644.95|2644.95|2644.98|2644.98|2644.84|2644.84|0
1607338110000|2020-12-07 10:48:30|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|2644.87|0
1607338120000|2020-12-07 10:48:40|2644.7|2644.7|2644.35|2644.35|2644.7|2644.7|2644.35|2644.35|0
1607338130000|2020-12-07 10:48:50|2644.52|2644.52|2645.02|2645.02|2645.02|2645.02|2644.52|2644.52|0
1607338140000|2020-12-07 10:49:00|2644.86|2644.86|2644.86|2644.86|2644.86|2644.86|2644.86|2644.86|0
1607338160000|2020-12-07 10:49:20|2645.03|2645.03|2645.13|2645.13|2645.13|2645.13|2645.03|2645.03|0
1607338170000|2020-12-07 10:49:30|2645.19|2645.19|2645.19|2645.19|2645.19|2645.19|2645.19|2645.19|0
1607338180000|2020-12-07 10:49:40|2645.18|2645.18|2645.09|2645.09|2645.18|2645.18|2645.09|2645.09|0
1607338190000|2020-12-07 10:49:50|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|2645.04|0
1607338200000|2020-12-07 10:50:00|2644.98|2644.98|2645.02|2645.02|2645.02|2645.02|2644.98|2644.98|0
1607338210000|2020-12-07 10:50:10|2644.98|2644.98|2644.98|2644.98|2644.98|2644.98|2644.98|2644.98|0
1607338220000|2020-12-07 10:50:20|2645.15|2645.15|2645.54|2645.54|2645.6|2645.6|2645.15|2645.15|0
1607338230000|2020-12-07 10:50:30|2645.57|2645.57|2645.97|2645.97|2645.97|2645.97|2645.56|2645.56|0
1607338240000|2020-12-07 10:50:40|2645.98|2645.98|2645.98|2645.98|2645.98|2645.98|2645.98|2645.98|0
1607338250000|2020-12-07 10:50:50|2646.14|2646.14|2646.14|2646.14|2646.14|2646.14|2646.14|2646.14|0
1607338260000|2020-12-07 10:51:00|2646.31|2646.31|2646.26|2646.26|2646.31|2646.31|2646.26|2646.26|0
1607338270000|2020-12-07 10:51:10|2646.09|2646.09|2646.35|2646.35|2646.35|2646.35|2646.09|2646.09|0
1607338310000|2020-12-07 10:51:50|2646.18|2646.18|2645.85|2645.85|2646.18|2646.18|2645.85|2645.85|0
1607338320000|2020-12-07 10:52:00|2645.9|2645.9|2645.68|2645.68|2645.9|2645.9|2645.63|2645.63|0
1607338330000|2020-12-07 10:52:10|2645.72|2645.72|2645.83|2645.83|2645.89|2645.89|2645.72|2645.72|0
1607338340000|2020-12-07 10:52:20|2646.17|2646.17|2646.17|2646.17|2646.17|2646.17|2646.17|2646.17|0
1607338350000|2020-12-07 10:52:30|2646|2646|2645.94|2645.94|2646|2646|2645.94|2645.94|0
1607338360000|2020-12-07 10:52:40|2645.87|2645.87|2645.81|2645.81|2645.87|2645.87|2645.81|2645.81|0
1607338370000|2020-12-07 10:52:50|2645.75|2645.75|2645.75|2645.75|2645.75|2645.75|2645.75|2645.75|0
1607338380000|2020-12-07 10:53:00|2645.42|2645.42|2645.12|2645.12|2645.42|2645.42|2645.12|2645.12|0
1607338390000|2020-12-07 10:53:10|2645.07|2645.07|2645.07|2645.07|2645.07|2645.07|2645.07|2645.07|0
1607338410000|2020-12-07 10:53:30|2645.03|2645.03|2645.03|2645.03|2645.03|2645.03|2645.03|2645.03|0
1607338420000|2020-12-07 10:53:40|2644.92|2644.92|2644.92|2644.92|2644.92|2644.92|2644.92|2644.92|0
1607338430000|2020-12-07 10:53:50|2644.88|2644.88|2644.27|2644.27|2644.88|2644.88|2644.27|2644.27|0
1607338440000|2020-12-07 10:54:00|2644.18|2644.18|2644.47|2644.47|2644.47|2644.47|2644.18|2644.18|0
1607338450000|2020-12-07 10:54:10|2644.52|2644.52|2644.49|2644.49|2644.52|2644.52|2644.49|2644.49|0
1607338460000|2020-12-07 10:54:20|2644.32|2644.32|2644.89|2644.89|2644.89|2644.89|2644.26|2644.26|0
1607338480000|2020-12-07 10:54:40|2644.84|2644.84|2645.11|2645.11|2645.12|2645.12|2644.84|2644.84|0
1607338500000|2020-12-07 10:55:00|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|0
1607338520000|2020-12-07 10:55:20|2645.08|2645.08|2645.08|2645.08|2645.08|2645.08|2645.08|2645.08|0
1607338530000|2020-12-07 10:55:30|2645.04|2645.04|2645.06|2645.06|2645.06|2645.06|2644.97|2644.97|0
1607338540000|2020-12-07 10:55:40|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|2645.22|0
1607338550000|2020-12-07 10:55:50|2645.25|2645.25|2645.12|2645.12|2645.36|2645.36|2645.12|2645.12|0
1607338560000|2020-12-07 10:56:00|2645.06|2645.06|2645.4|2645.4|2645.4|2645.4|2645.06|2645.06|0
1607338580000|2020-12-07 10:56:20|2645.24|2645.24|2644.96|2644.96|2645.24|2645.24|2644.9|2644.9|0
1607338590000|2020-12-07 10:56:30|2644.9|2644.9|2644.9|2644.9|2644.9|2644.9|2644.9|2644.9|0
1607338600000|2020-12-07 10:56:40|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|2644.85|0
1607338610000|2020-12-07 10:56:50|2644.68|2644.68|2644.27|2644.27|2644.68|2644.68|2644.27|2644.27|0
1607338620000|2020-12-07 10:57:00|2644.16|2644.16|2643.59|2643.59|2644.16|2644.16|2643.59|2643.59|0
1607338630000|2020-12-07 10:57:10|2643.55|2643.55|2643.19|2643.19|2643.55|2643.55|2643.19|2643.19|0
1607338640000|2020-12-07 10:57:20|2643.15|2643.15|2643.29|2643.29|2643.29|2643.29|2643.12|2643.12|0
1607338650000|2020-12-07 10:57:30|2643.35|2643.35|2642.9|2642.9|2643.4|2643.4|2642.9|2642.9|0
1607338660000|2020-12-07 10:57:40|2642.86|2642.86|2642.65|2642.65|2642.86|2642.86|2642.65|2642.65|0
1607338670000|2020-12-07 10:57:50|2642.82|2642.82|2642.82|2642.82|2642.82|2642.82|2642.82|2642.82|0
1607338680000|2020-12-07 10:58:00|2642.98|2642.98|2643.28|2643.28|2643.32|2643.32|2642.98|2642.98|0
1607338690000|2020-12-07 10:58:10|2643.68|2643.68|2643.98|2643.98|2644|2644|2643.68|2643.68|0
1607338700000|2020-12-07 10:58:20|2644.02|2644.02|2644.1|2644.1|2644.1|2644.1|2644.02|2644.02|0
1607338710000|2020-12-07 10:58:30|2644.43|2644.43|2644.54|2644.54|2644.54|2644.54|2644.43|2644.43|0
1607338720000|2020-12-07 10:58:40|2644.88|2644.88|2644.43|2644.43|2644.99|2644.99|2644.43|2644.43|0
1607338730000|2020-12-07 10:58:50|2644.42|2644.42|2643.35|2643.35|2644.42|2644.42|2643.35|2643.35|0
1607338740000|2020-12-07 10:59:00|2643.18|2643.18|2643.05|2643.05|2643.18|2643.18|2643.05|2643.05|0
1607338750000|2020-12-07 10:59:10|2643.17|2643.17|2642.92|2642.92|2643.17|2643.17|2642.92|2642.92|0
1607338760000|2020-12-07 10:59:20|2642.58|2642.58|2641.47|2641.47|2642.58|2642.58|2641.47|2641.47|0
1607338770000|2020-12-07 10:59:30|2641.56|2641.56|2641.26|2641.26|2641.59|2641.59|2641.26|2641.26|0
1607338780000|2020-12-07 10:59:40|2641.15|2641.15|2640.31|2640.31|2641.15|2641.15|2640.31|2640.31|0
1607338790000|2020-12-07 10:59:50|2640.48|2640.48|2640.31|2640.31|2641.05|2641.05|2640.31|2640.31|0
1607338800000|2020-12-07 11:00:00|2640.27|2640.27|2640.05|2640.05|2640.72|2640.72|2640.05|2640.05|0
1607338810000|2020-12-07 11:00:10|2640.72|2640.72|2641.29|2641.29|2641.68|2641.68|2640.72|2640.72|0
1607338820000|2020-12-07 11:00:20|2641.32|2641.32|2641.36|2641.36|2641.52|2641.52|2641.32|2641.32|0
1607338830000|2020-12-07 11:00:30|2641.52|2641.52|2641.07|2641.07|2641.52|2641.52|2641.07|2641.07|0
1607338840000|2020-12-07 11:00:40|2641.18|2641.18|2640.91|2640.91|2641.18|2641.18|2640.79|2640.79|0
1607338850000|2020-12-07 11:00:50|2640.8|2640.8|2641.08|2641.08|2641.08|2641.08|2640.68|2640.68|0
1607338860000|2020-12-07 11:01:00|2641.14|2641.14|2641.7|2641.7|2641.7|2641.7|2641.14|2641.14|0
1607338870000|2020-12-07 11:01:10|2641.74|2641.74|2641.74|2641.74|2641.74|2641.74|2641.74|2641.74|0
1607338910000|2020-12-07 11:01:50|2642.24|2642.24|2642.86|2642.86|2642.86|2642.86|2642.24|2642.24|0
1607338920000|2020-12-07 11:02:00|2643.03|2643.03|2644.09|2644.09|2644.09|2644.09|2643.03|2643.03|0
1607338930000|2020-12-07 11:02:10|2644.03|2644.03|2645.45|2645.45|2645.51|2645.51|2644.03|2644.03|0
1607338940000|2020-12-07 11:02:20|2645.51|2645.51|2645.93|2645.93|2645.93|2645.93|2645.51|2645.51|0
1607338950000|2020-12-07 11:02:30|2645.88|2645.88|2647.07|2647.07|2647.07|2647.07|2645.88|2645.88|0
1607338960000|2020-12-07 11:02:40|2646.96|2646.96|2646.79|2646.79|2646.96|2646.96|2646.79|2646.79|0
1607338970000|2020-12-07 11:02:50|2646.9|2646.9|2647.07|2647.07|2647.07|2647.07|2646.9|2646.9|0
1607338980000|2020-12-07 11:03:00|2647.03|2647.03|2646.91|2646.91|2647.03|2647.03|2646.86|2646.86|0
1607338990000|2020-12-07 11:03:10|2647.02|2647.02|2647.13|2647.13|2647.13|2647.13|2646.97|2646.97|0
1607339000000|2020-12-07 11:03:20|2647.09|2647.09|2647.13|2647.13|2647.13|2647.13|2647.09|2647.09|0
1607339010000|2020-12-07 11:03:30|2647.3|2647.3|2646.87|2646.87|2647.3|2647.3|2646.81|2646.81|0
1607339020000|2020-12-07 11:03:40|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|2646.99|0
1607339030000|2020-12-07 11:03:50|2647.03|2647.03|2647.27|2647.27|2647.27|2647.27|2647.03|2647.03|0
1607339040000|2020-12-07 11:04:00|2647.21|2647.21|2647.21|2647.21|2647.21|2647.21|2647.04|2647.04|0
1607339060000|2020-12-07 11:04:20|2647.27|2647.27|2647.57|2647.57|2647.57|2647.57|2647.23|2647.23|0
1607339080000|2020-12-07 11:04:40|2647.6|2647.6|2648.79|2648.79|2648.79|2648.79|2647.6|2647.6|0
1607339090000|2020-12-07 11:04:50|2649.13|2649.13|2649.31|2649.31|2649.31|2649.31|2649.1|2649.1|0
1607339100000|2020-12-07 11:05:00|2649.35|2649.35|2649.27|2649.27|2649.37|2649.37|2649.27|2649.27|0
1607339110000|2020-12-07 11:05:10|2649.44|2649.44|2650.63|2650.63|2650.63|2650.63|2649.44|2649.44|0
1607339120000|2020-12-07 11:05:20|2650.8|2650.8|2651.3|2651.3|2651.3|2651.3|2650.8|2650.8|0
1607339130000|2020-12-07 11:05:30|2651.24|2651.24|2651.24|2651.24|2651.24|2651.24|2651.19|2651.19|0
1607339140000|2020-12-07 11:05:40|2651.58|2651.58|2651.9|2651.9|2651.9|2651.9|2651.58|2651.58|0
1607339150000|2020-12-07 11:05:50|2652.07|2652.07|2652.18|2652.18|2652.18|2652.18|2652.07|2652.07|0
1607339160000|2020-12-07 11:06:00|2652.07|2652.07|2652.27|2652.27|2652.27|2652.27|2652.07|2652.07|0
1607339170000|2020-12-07 11:06:10|2652.24|2652.24|2652.23|2652.23|2652.24|2652.24|2652.21|2652.21|0
1607339180000|2020-12-07 11:06:20|2652.46|2652.46|2652.63|2652.63|2652.63|2652.63|2652.46|2652.46|0
1607339190000|2020-12-07 11:06:30|2652.96|2652.96|2652.96|2652.96|2652.96|2652.96|2652.96|2652.96|0
1607339200000|2020-12-07 11:06:40|2653|2653|2653.2|2653.2|2653.36|2653.36|2652.86|2652.86|0
1607339210000|2020-12-07 11:06:50|2653.09|2653.09|2653.01|2653.01|2653.37|2653.37|2652.98|2652.98|0
1607339220000|2020-12-07 11:07:00|2652.92|2652.92|2651.23|2651.23|2652.92|2652.92|2651.22|2651.22|0
1607339230000|2020-12-07 11:07:10|2651.22|2651.22|2649.06|2649.06|2651.22|2651.22|2648.95|2648.95|0
1607339240000|2020-12-07 11:07:20|2649.12|2649.12|2648.79|2648.79|2649.12|2649.12|2648.79|2648.79|0
1607339250000|2020-12-07 11:07:30|2648.96|2648.96|2648.99|2648.99|2648.99|2648.99|2648.93|2648.93|0
1607339260000|2020-12-07 11:07:40|2648.97|2648.97|2648.92|2648.92|2648.97|2648.97|2648.92|2648.92|0
1607339270000|2020-12-07 11:07:50|2648.96|2648.96|2649.04|2649.04|2649.12|2649.12|2648.96|2648.96|0
1607339280000|2020-12-07 11:08:00|2649.15|2649.15|2649.15|2649.15|2649.15|2649.15|2649.15|2649.15|0
1607339290000|2020-12-07 11:08:10|2649.32|2649.32|2649.32|2649.32|2649.32|2649.32|2649.32|2649.32|0
1607339310000|2020-12-07 11:08:30|2649.43|2649.43|2649.75|2649.75|2649.75|2649.75|2649.43|2649.43|0
1607339320000|2020-12-07 11:08:40|2649.63|2649.63|2650.44|2650.44|2650.44|2650.44|2649.59|2649.59|0
1607339330000|2020-12-07 11:08:50|2650.48|2650.48|2649.74|2649.74|2650.48|2650.48|2649.61|2649.61|0
1607339340000|2020-12-07 11:09:00|2649.78|2649.78|2649.71|2649.71|2649.78|2649.78|2649.71|2649.71|0
1607339350000|2020-12-07 11:09:10|2649.67|2649.67|2649.67|2649.67|2649.67|2649.67|2649.67|2649.67|0
1607339360000|2020-12-07 11:09:20|2649.59|2649.59|2649.52|2649.52|2649.59|2649.59|2649.48|2649.48|0
1607339380000|2020-12-07 11:09:40|2649.58|2649.58|2649.66|2649.66|2649.7|2649.7|2649.58|2649.58|0
1607339390000|2020-12-07 11:09:50|2649.77|2649.77|2650.43|2650.43|2650.47|2650.47|2649.77|2649.77|0
1607339400000|2020-12-07 11:10:00|2650.26|2650.26|2650.44|2650.44|2650.55|2650.55|2650.11|2650.11|0
1607339410000|2020-12-07 11:10:10|2650.6|2650.6|2650.52|2650.52|2650.73|2650.73|2650.52|2650.52|0
1607339420000|2020-12-07 11:10:20|2650.63|2650.63|2650.68|2650.68|2650.68|2650.68|2650.63|2650.63|0
1607339430000|2020-12-07 11:10:30|2650.71|2650.71|2650.8|2650.8|2650.86|2650.86|2650.71|2650.71|0
1607339440000|2020-12-07 11:10:40|2650.63|2650.63|2650.63|2650.63|2650.63|2650.63|2650.63|2650.63|0
1607339450000|2020-12-07 11:10:50|2650.75|2650.75|2651.47|2651.47|2651.47|2651.47|2650.75|2650.75|0
1607339460000|2020-12-07 11:11:00|2651.56|2651.56|2651.56|2651.56|2651.56|2651.56|2651.56|2651.56|0
1607339470000|2020-12-07 11:11:10|2651.72|2651.72|2651.55|2651.55|2651.72|2651.72|2651.38|2651.38|0
1607339480000|2020-12-07 11:11:20|2651.54|2651.54|2651.58|2651.58|2651.7|2651.7|2651.37|2651.37|0
1607339490000|2020-12-07 11:11:30|2651.42|2651.42|2651.04|2651.04|2651.42|2651.42|2651.04|2651.04|0
1607339500000|2020-12-07 11:11:40|2651.16|2651.16|2650.68|2650.68|2651.27|2651.27|2650.56|2650.56|0
1607339510000|2020-12-07 11:11:50|2650.56|2650.56|2650.56|2650.56|2650.56|2650.56|2650.56|2650.56|0
1607339520000|2020-12-07 11:12:00|2650.23|2650.23|2650.23|2650.23|2650.23|2650.23|2650.23|2650.23|0
1607339530000|2020-12-07 11:12:10|2650.34|2650.34|2651.25|2651.25|2651.25|2651.25|2650.34|2650.34|0
1607339550000|2020-12-07 11:12:30|2651.13|2651.13|2651.65|2651.65|2651.65|2651.65|2651.08|2651.08|0
1607339560000|2020-12-07 11:12:40|2651.82|2651.82|2653.02|2653.02|2653.02|2653.02|2651.82|2651.82|0
1607339570000|2020-12-07 11:12:50|2653.52|2653.52|2653.52|2653.52|2653.52|2653.52|2653.52|2653.52|0
1607339580000|2020-12-07 11:13:00|2653.18|2653.18|2653.24|2653.24|2653.24|2653.24|2653.07|2653.07|0
1607339590000|2020-12-07 11:13:10|2653.18|2653.18|2653.3|2653.3|2653.3|2653.3|2653.18|2653.18|0
1607339600000|2020-12-07 11:13:20|2653.63|2653.63|2653.3|2653.3|2653.63|2653.63|2653.3|2653.3|0
1607339610000|2020-12-07 11:13:30|2653.26|2653.26|2653.23|2653.23|2653.26|2653.26|2653.17|2653.17|0
1607339620000|2020-12-07 11:13:40|2653.17|2653.17|2651.79|2651.79|2653.17|2653.17|2651.79|2651.79|0
1607339630000|2020-12-07 11:13:50|2651.73|2651.73|2651.67|2651.67|2651.73|2651.73|2651.67|2651.67|0
1607339640000|2020-12-07 11:14:00|2651.65|2651.65|2651.28|2651.28|2651.65|2651.65|2651.28|2651.28|0
1607339650000|2020-12-07 11:14:10|2651.21|2651.21|2650.77|2650.77|2651.21|2651.21|2650.77|2650.77|0
1607339660000|2020-12-07 11:14:20|2650.71|2650.71|2650.88|2650.88|2650.88|2650.88|2650.71|2650.71|0
1607339670000|2020-12-07 11:14:30|2650.94|2650.94|2650.77|2650.77|2650.94|2650.94|2650.77|2650.77|0
1607339680000|2020-12-07 11:14:40|2650.71|2650.71|2650.82|2650.82|2650.82|2650.82|2650.71|2650.71|0
1607339690000|2020-12-07 11:14:50|2650.84|2650.84|2651.21|2651.21|2651.21|2651.21|2650.84|2650.84|0
1607339700000|2020-12-07 11:15:00|2651.09|2651.09|2651.52|2651.52|2651.52|2651.52|2651|2651|0
1607339710000|2020-12-07 11:15:10|2651.63|2651.63|2651.54|2651.54|2651.68|2651.68|2651.54|2651.54|0
1607339720000|2020-12-07 11:15:20|2651.31|2651.31|2651.03|2651.03|2651.31|2651.31|2651.03|2651.03|0
1607339730000|2020-12-07 11:15:30|2650.91|2650.91|2650.86|2650.86|2650.91|2650.91|2650.86|2650.86|0
1607339740000|2020-12-07 11:15:40|2650.8|2650.8|2650.74|2650.74|2650.8|2650.8|2650.74|2650.74|0
1607339750000|2020-12-07 11:15:50|2650.69|2650.69|2650.97|2650.97|2651.13|2651.13|2650.69|2650.69|0
1607339760000|2020-12-07 11:16:00|2650.92|2650.92|2651.23|2651.23|2651.23|2651.23|2650.92|2650.92|0
1607339770000|2020-12-07 11:16:10|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|2651.26|0
1607339780000|2020-12-07 11:16:20|2651.37|2651.37|2651.49|2651.49|2651.49|2651.49|2651.37|2651.37|0
1607339790000|2020-12-07 11:16:30|2651.66|2651.66|2651.66|2651.66|2651.66|2651.66|2651.55|2651.55|0
1607339800000|2020-12-07 11:16:40|2651.6|2651.6|2651.43|2651.43|2651.71|2651.71|2651.43|2651.43|0
1607339810000|2020-12-07 11:16:50|2651.42|2651.42|2651.58|2651.58|2651.58|2651.58|2651.42|2651.42|0
1607339820000|2020-12-07 11:17:00|2651.53|2651.53|2651.57|2651.57|2651.57|2651.57|2651.53|2651.53|0
1607339830000|2020-12-07 11:17:10|2651.55|2651.55|2651.33|2651.33|2651.55|2651.55|2651.33|2651.33|0
1607339840000|2020-12-07 11:17:20|2651.39|2651.39|2651.33|2651.33|2651.39|2651.39|2651.33|2651.33|0
1607339850000|2020-12-07 11:17:30|2651.28|2651.28|2651.05|2651.05|2651.28|2651.28|2651.05|2651.05|0
1607339860000|2020-12-07 11:17:40|2650.72|2650.72|2650.17|2650.17|2650.72|2650.72|2650.17|2650.17|0
1607339870000|2020-12-07 11:17:50|2650.08|2650.08|2650.08|2650.08|2650.08|2650.08|2650.08|2650.08|0
1607339880000|2020-12-07 11:18:00|2650.14|2650.14|2650.09|2650.09|2650.14|2650.14|2650.08|2650.08|0
1607339890000|2020-12-07 11:18:10|2650.03|2650.03|2650.3|2650.3|2650.3|2650.3|2650.03|2650.03|0
1607339900000|2020-12-07 11:18:20|2649.97|2649.97|2649.64|2649.64|2649.97|2649.97|2649.64|2649.64|0
1607339910000|2020-12-07 11:18:30|2649.69|2649.69|2649.97|2649.97|2649.97|2649.97|2649.64|2649.64|0
1607339920000|2020-12-07 11:18:40|2649.82|2649.82|2649.59|2649.59|2649.82|2649.82|2649.59|2649.59|0
1607339930000|2020-12-07 11:18:50|2649.51|2649.51|2649.51|2649.51|2649.51|2649.51|2649.51|2649.51|0
1607339940000|2020-12-07 11:19:00|2649.67|2649.67|2649.29|2649.29|2649.67|2649.67|2649.27|2649.27|0
1607339950000|2020-12-07 11:19:10|2649.24|2649.24|2648.9|2648.9|2649.24|2649.24|2648.9|2648.9|0
1607339970000|2020-12-07 11:19:30|2648.85|2648.85|2648.87|2648.87|2648.87|2648.87|2648.85|2648.85|0
1607339980000|2020-12-07 11:19:40|2649.03|2649.03|2649.32|2649.32|2649.32|2649.32|2649.03|2649.03|0
1607339990000|2020-12-07 11:19:50|2649.38|2649.38|2649.38|2649.38|2649.38|2649.38|2649.38|2649.38|0
1607340010000|2020-12-07 11:20:10|2649.32|2649.32|2649.85|2649.85|2650.1|2650.1|2649.32|2649.32|0
1607340020000|2020-12-07 11:20:20|2650.01|2650.01|2650.01|2650.01|2650.01|2650.01|2650.01|2650.01|0
1607340030000|2020-12-07 11:20:30|2650.18|2650.18|2650.18|2650.18|2650.18|2650.18|2650.18|2650.18|0
1607340050000|2020-12-07 11:20:50|2650.14|2650.14|2650.93|2650.93|2650.93|2650.93|2650.14|2650.14|0
1607340060000|2020-12-07 11:21:00|2650.88|2650.88|2650.82|2650.82|2650.93|2650.93|2650.82|2650.82|0
1607340070000|2020-12-07 11:21:10|2650.87|2650.87|2651.49|2651.49|2651.49|2651.49|2650.87|2650.87|0
1607340080000|2020-12-07 11:21:20|2651.51|2651.51|2651.34|2651.34|2651.51|2651.51|2651.34|2651.34|0
1607340090000|2020-12-07 11:21:30|2651.23|2651.23|2650.61|2650.61|2651.23|2651.23|2650.61|2650.61|0
1607340100000|2020-12-07 11:21:40|2650.55|2650.55|2650.44|2650.44|2650.55|2650.55|2650.44|2650.44|0
1607340110000|2020-12-07 11:21:50|2650.33|2650.33|2650.17|2650.17|2650.33|2650.33|2650|2650|0
1607340120000|2020-12-07 11:22:00|2650.21|2650.21|2649.94|2649.94|2650.21|2650.21|2649.94|2649.94|0
1607340130000|2020-12-07 11:22:10|2650|2650|2650.27|2650.27|2650.27|2650.27|2650|2650|0
1607340140000|2020-12-07 11:22:20|2650.18|2650.18|2650.14|2650.14|2650.18|2650.18|2650.14|2650.14|0
1607340150000|2020-12-07 11:22:30|2650.25|2650.25|2650.25|2650.25|2650.25|2650.25|2650.25|2650.25|0
1607340160000|2020-12-07 11:22:40|2650.59|2650.59|2650.67|2650.67|2650.83|2650.83|2650.59|2650.59|0
1607340180000|2020-12-07 11:23:00|2650.72|2650.72|2650.72|2650.72|2650.72|2650.72|2650.72|2650.72|0
1607340190000|2020-12-07 11:23:10|2650.77|2650.77|2650.77|2650.77|2650.82|2650.82|2650.77|2650.77|0
1607340200000|2020-12-07 11:23:20|2650.82|2650.82|2650.71|2650.71|2650.82|2650.82|2650.71|2650.71|0
1607340210000|2020-12-07 11:23:30|2650.82|2650.82|2651.19|2651.19|2651.19|2651.19|2650.77|2650.77|0
1607340220000|2020-12-07 11:23:40|2651.36|2651.36|2651.42|2651.42|2651.53|2651.53|2651.36|2651.36|0
1607340230000|2020-12-07 11:23:50|2651.5|2651.5|2651.44|2651.44|2651.5|2651.5|2651.44|2651.44|0
1607340240000|2020-12-07 11:24:00|2651.27|2651.27|2651.21|2651.21|2651.27|2651.27|2651.16|2651.16|0
1607340250000|2020-12-07 11:24:10|2651.38|2651.38|2651.43|2651.43|2651.43|2651.43|2651.27|2651.27|0
1607340260000|2020-12-07 11:24:20|2651.42|2651.42|2651.42|2651.42|2651.42|2651.42|2651.42|2651.42|0
1607340270000|2020-12-07 11:24:30|2651.59|2651.59|2652.44|2652.44|2652.44|2652.44|2651.59|2651.59|0
1607340280000|2020-12-07 11:24:40|2652.56|2652.56|2652.38|2652.38|2652.67|2652.67|2652.38|2652.38|0
1607340290000|2020-12-07 11:24:50|2652.72|2652.72|2652.85|2652.85|2652.85|2652.85|2652.69|2652.69|0
1607340300000|2020-12-07 11:25:00|2652.91|2652.91|2653.03|2653.03|2653.19|2653.19|2652.85|2652.85|0
1607340310000|2020-12-07 11:25:10|2653.08|2653.08|2653.42|2653.42|2653.42|2653.42|2653.08|2653.08|0
1607340320000|2020-12-07 11:25:20|2653.44|2653.44|2653.31|2653.31|2653.44|2653.44|2653.16|2653.16|0
1607340330000|2020-12-07 11:25:30|2653.25|2653.25|2652.99|2652.99|2653.25|2653.25|2652.96|2652.96|0
1607340340000|2020-12-07 11:25:40|2652.96|2652.96|2652.85|2652.85|2652.96|2652.96|2652.85|2652.85|0
1607340360000|2020-12-07 11:26:00|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|0
1607340370000|2020-12-07 11:26:10|2652.75|2652.75|2653.01|2653.01|2653.07|2653.07|2652.75|2652.75|0
1607340380000|2020-12-07 11:26:20|2653.07|2653.07|2653.07|2653.07|2653.07|2653.07|2653.07|2653.07|0
1607340390000|2020-12-07 11:26:30|2653.4|2653.4|2653.49|2653.49|2653.49|2653.49|2653.4|2653.4|0
1607340400000|2020-12-07 11:26:40|2653.53|2653.53|2654.36|2654.36|2654.4|2654.4|2653.53|2653.53|0
1607340410000|2020-12-07 11:26:50|2654.77|2654.77|2654.71|2654.71|2654.77|2654.77|2654.71|2654.71|0
1607340420000|2020-12-07 11:27:00|2654.76|2654.76|2654.76|2654.76|2654.76|2654.76|2654.76|2654.76|0
1607340430000|2020-12-07 11:27:10|2654.6|2654.6|2654.76|2654.76|2654.93|2654.93|2654.6|2654.6|0
1607340440000|2020-12-07 11:27:20|2654.65|2654.65|2654.82|2654.82|2654.82|2654.82|2654.65|2654.65|0
1607340450000|2020-12-07 11:27:30|2654.76|2654.76|2654.44|2654.44|2654.76|2654.76|2654.44|2654.44|0
1607340460000|2020-12-07 11:27:40|2654.36|2654.36|2653.52|2653.52|2654.36|2654.36|2653.52|2653.52|0
1607340480000|2020-12-07 11:28:00|2653.48|2653.48|2653.57|2653.57|2653.6|2653.6|2653.38|2653.38|0
1607340490000|2020-12-07 11:28:10|2653.63|2653.63|2653.3|2653.3|2653.63|2653.63|2653.3|2653.3|0
1607340500000|2020-12-07 11:28:20|2653.24|2653.24|2652.9|2652.9|2653.24|2653.24|2652.9|2652.9|0
1607340510000|2020-12-07 11:28:30|2652.82|2652.82|2652.86|2652.86|2652.86|2652.86|2652.82|2652.82|0
1607340520000|2020-12-07 11:28:40|2652.78|2652.78|2652.94|2652.94|2652.94|2652.94|2652.78|2652.78|0
1607340540000|2020-12-07 11:29:00|2653.12|2653.12|2653.3|2653.3|2653.36|2653.36|2653.12|2653.12|0
1607340550000|2020-12-07 11:29:10|2653.34|2653.34|2652.96|2652.96|2653.38|2653.38|2652.96|2652.96|0
1607340560000|2020-12-07 11:29:20|2652.95|2652.95|2652.98|2652.98|2653.01|2653.01|2652.95|2652.95|0
1607340570000|2020-12-07 11:29:30|2653.07|2653.07|2652.96|2652.96|2653.14|2653.14|2652.96|2652.96|0
1607340590000|2020-12-07 11:29:50|2652.91|2652.91|2653.09|2653.09|2653.35|2653.35|2652.85|2652.85|0
1607340600000|2020-12-07 11:30:00|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|2653.15|0
1607340610000|2020-12-07 11:30:10|2653.21|2653.21|2652.98|2652.98|2653.21|2653.21|2652.98|2652.98|0
1607340620000|2020-12-07 11:30:20|2653.15|2653.15|2652.46|2652.46|2653.15|2653.15|2652.46|2652.46|0
1607340630000|2020-12-07 11:30:30|2652.45|2652.45|2652.33|2652.33|2652.45|2652.45|2652.33|2652.33|0
1607340640000|2020-12-07 11:30:40|2652.22|2652.22|2652.16|2652.16|2652.22|2652.22|2652.16|2652.16|0
1607340650000|2020-12-07 11:30:50|2652.11|2652.11|2652.44|2652.44|2652.44|2652.44|2652.11|2652.11|0
1607340660000|2020-12-07 11:31:00|2652.55|2652.55|2652.01|2652.01|2652.55|2652.55|2651.97|2651.97|0
1607340670000|2020-12-07 11:31:10|2651.89|2651.89|2651.61|2651.61|2651.89|2651.89|2651.61|2651.61|0
1607340680000|2020-12-07 11:31:20|2651.94|2651.94|2652.05|2652.05|2652.05|2652.05|2651.94|2651.94|0
1607340690000|2020-12-07 11:31:30|2652.04|2652.04|2651.64|2651.64|2652.04|2652.04|2651.64|2651.64|0
1607340700000|2020-12-07 11:31:40|2651.65|2651.65|2651.55|2651.55|2651.66|2651.66|2651.49|2651.49|0
1607340710000|2020-12-07 11:31:50|2651.56|2651.56|2651.43|2651.43|2651.56|2651.56|2651.43|2651.43|0
1607340720000|2020-12-07 11:32:00|2651.47|2651.47|2651.47|2651.47|2651.47|2651.47|2651.47|2651.47|0
1607340730000|2020-12-07 11:32:10|2651.44|2651.44|2652.26|2652.26|2652.26|2652.26|2651.44|2651.44|0
1607340740000|2020-12-07 11:32:20|2652.3|2652.3|2652.8|2652.8|2652.8|2652.8|2652.3|2652.3|0
1607340770000|2020-12-07 11:32:50|2652.86|2652.86|2653.67|2653.67|2653.67|2653.67|2652.86|2652.86|0
1607340780000|2020-12-07 11:33:00|2653.41|2653.41|2653.08|2653.08|2653.41|2653.41|2653.08|2653.08|0
1607340790000|2020-12-07 11:33:10|2653.14|2653.14|2653.14|2653.14|2653.14|2653.14|2653.14|2653.14|0
1607340800000|2020-12-07 11:33:20|2653.1|2653.1|2653.18|2653.18|2653.18|2653.18|2653.1|2653.1|0
1607340810000|2020-12-07 11:33:30|2653.14|2653.14|2653.43|2653.43|2653.43|2653.43|2653.14|2653.14|0
1607340830000|2020-12-07 11:33:50|2653.42|2653.42|2653.49|2653.49|2653.49|2653.49|2653.42|2653.42|0
1607340840000|2020-12-07 11:34:00|2653.45|2653.45|2653.44|2653.44|2653.45|2653.45|2653.44|2653.44|0
1607340850000|2020-12-07 11:34:10|2653.67|2653.67|2653.77|2653.77|2653.77|2653.77|2653.62|2653.62|0
1607340860000|2020-12-07 11:34:20|2653.9|2653.9|2654.13|2654.13|2654.13|2654.13|2653.9|2653.9|0
1607340870000|2020-12-07 11:34:30|2654.18|2654.18|2654.85|2654.85|2654.85|2654.85|2654.18|2654.18|0
1607340880000|2020-12-07 11:34:40|2654.82|2654.82|2654.82|2654.82|2654.99|2654.99|2654.82|2654.82|0
1607340890000|2020-12-07 11:34:50|2654.79|2654.79|2655.01|2655.01|2655.01|2655.01|2654.79|2654.79|0
1607340900000|2020-12-07 11:35:00|2655.35|2655.35|2655.73|2655.73|2655.9|2655.9|2655.31|2655.31|0
1607340910000|2020-12-07 11:35:10|2655.9|2655.9|2656.08|2656.08|2656.14|2656.14|2655.9|2655.9|0
1607340920000|2020-12-07 11:35:20|2656.25|2656.25|2656.27|2656.27|2656.32|2656.32|2656.25|2656.25|0
1607340930000|2020-12-07 11:35:30|2656.31|2656.31|2656.31|2656.31|2656.31|2656.31|2656.31|2656.31|0
1607340940000|2020-12-07 11:35:40|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|2656.19|0
1607340950000|2020-12-07 11:35:50|2656.23|2656.23|2656.27|2656.27|2656.27|2656.27|2656.23|2656.23|0
1607340960000|2020-12-07 11:36:00|2656.19|2656.19|2655.75|2655.75|2656.19|2656.19|2655.75|2655.75|0
1607340970000|2020-12-07 11:36:10|2655.52|2655.52|2657.26|2657.26|2657.26|2657.26|2655.43|2655.43|0
1607340980000|2020-12-07 11:36:20|2657.44|2657.44|2657.2|2657.2|2657.44|2657.44|2657.2|2657.2|0
1607340990000|2020-12-07 11:36:30|2657.31|2657.31|2658.21|2658.21|2658.21|2658.21|2657.31|2657.31|0
1607341000000|2020-12-07 11:36:40|2658.25|2658.25|2658.25|2658.25|2658.25|2658.25|2658.25|2658.25|0
1607341010000|2020-12-07 11:36:50|2658.19|2658.19|2658.19|2658.19|2658.19|2658.19|2658.19|2658.19|0
1607341020000|2020-12-07 11:37:00|2658.2|2658.2|2657.79|2657.79|2658.2|2658.2|2657.79|2657.79|0
1607341030000|2020-12-07 11:37:10|2657.96|2657.96|2657.72|2657.72|2657.99|2657.99|2657.72|2657.72|0
1607341040000|2020-12-07 11:37:20|2657.66|2657.66|2657.66|2657.66|2657.66|2657.66|2657.66|2657.66|0
1607341050000|2020-12-07 11:37:30|2657.6|2657.6|2657.28|2657.28|2657.73|2657.73|2657.28|2657.28|0
1607341060000|2020-12-07 11:37:40|2657.32|2657.32|2657.2|2657.2|2657.32|2657.32|2657.2|2657.2|0
1607341070000|2020-12-07 11:37:50|2657.25|2657.25|2657.2|2657.2|2657.25|2657.25|2657.2|2657.2|0
1607341080000|2020-12-07 11:38:00|2657.43|2657.43|2657.95|2657.95|2658.13|2658.13|2657.43|2657.43|0
1607341090000|2020-12-07 11:38:10|2658.79|2658.79|2659.4|2659.4|2659.48|2659.48|2658.62|2658.62|0
1607341100000|2020-12-07 11:38:20|2659.53|2659.53|2659.63|2659.63|2659.63|2659.63|2659.53|2659.53|0
1607341110000|2020-12-07 11:38:30|2659.4|2659.4|2659.36|2659.36|2659.4|2659.4|2659.36|2659.36|0
1607341120000|2020-12-07 11:38:40|2659.19|2659.19|2658.71|2658.71|2659.19|2659.19|2658.71|2658.71|0
1607341130000|2020-12-07 11:38:50|2658.83|2658.83|2658.52|2658.52|2658.83|2658.83|2658.52|2658.52|0
1607341140000|2020-12-07 11:39:00|2658.48|2658.48|2656.23|2656.23|2658.48|2658.48|2656.23|2656.23|0
1607341150000|2020-12-07 11:39:10|2656.19|2656.19|2656.08|2656.08|2656.19|2656.19|2656.08|2656.08|0
1607341160000|2020-12-07 11:39:20|2655.96|2655.96|2654.18|2654.18|2655.96|2655.96|2654.18|2654.18|0
1607341170000|2020-12-07 11:39:30|2654.06|2654.06|2653.9|2653.9|2654.12|2654.12|2653.9|2653.9|0
1607341180000|2020-12-07 11:39:40|2653.83|2653.83|2653.6|2653.6|2653.83|2653.83|2653.6|2653.6|0
1607341190000|2020-12-07 11:39:50|2653.44|2653.44|2652.99|2652.99|2653.44|2653.44|2652.99|2652.99|0
1607341200000|2020-12-07 11:40:00|2652.9|2652.9|2652.61|2652.61|2652.9|2652.9|2652.6|2652.6|0
1607341210000|2020-12-07 11:40:10|2652.56|2652.56|2653.23|2653.23|2653.23|2653.23|2652.56|2652.56|0
1607341220000|2020-12-07 11:40:20|2653.27|2653.27|2653.87|2653.87|2653.87|2653.87|2653.27|2653.27|0
1607341230000|2020-12-07 11:40:30|2654.54|2654.54|2654.5|2654.5|2654.54|2654.54|2654.5|2654.5|0
1607341240000|2020-12-07 11:40:40|2654.72|2654.72|2654.56|2654.56|2654.72|2654.72|2654.56|2654.56|0
1607341250000|2020-12-07 11:40:50|2654.63|2654.63|2654.52|2654.52|2654.63|2654.63|2654.52|2654.52|0
1607341260000|2020-12-07 11:41:00|2654.58|2654.58|2655.59|2655.59|2655.59|2655.59|2654.58|2654.58|0
1607341270000|2020-12-07 11:41:10|2655.42|2655.42|2655.85|2655.85|2655.85|2655.85|2655.42|2655.42|0
1607341280000|2020-12-07 11:41:20|2655.68|2655.68|2655.96|2655.96|2656.02|2656.02|2655.68|2655.68|0
1607341290000|2020-12-07 11:41:30|2655.9|2655.9|2655.85|2655.85|2655.9|2655.9|2655.51|2655.51|0
1607341310000|2020-12-07 11:41:50|2655.72|2655.72|2655.72|2655.72|2655.72|2655.72|2655.72|2655.72|0
1607341320000|2020-12-07 11:42:00|2655.55|2655.55|2655.39|2655.39|2655.55|2655.55|2655.39|2655.39|0
1607341330000|2020-12-07 11:42:10|2655.27|2655.27|2655.67|2655.67|2655.67|2655.67|2655.27|2655.27|0
1607341340000|2020-12-07 11:42:20|2655.71|2655.71|2655.89|2655.89|2655.89|2655.89|2655.71|2655.71|0
1607341350000|2020-12-07 11:42:30|2656.72|2656.72|2656.35|2656.35|2656.72|2656.72|2656.35|2656.35|0
1607341360000|2020-12-07 11:42:40|2656.24|2656.24|2656.57|2656.57|2656.57|2656.57|2656.24|2656.24|0
1607341370000|2020-12-07 11:42:50|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|2656.41|0
1607341380000|2020-12-07 11:43:00|2656.49|2656.49|2656.98|2656.98|2656.98|2656.98|2656.49|2656.49|0
1607341390000|2020-12-07 11:43:10|2656.86|2656.86|2656.54|2656.54|2656.86|2656.86|2656.46|2656.46|0
1607341400000|2020-12-07 11:43:20|2656.88|2656.88|2656.71|2656.71|2656.88|2656.88|2656.71|2656.71|0
1607341410000|2020-12-07 11:43:30|2656.72|2656.72|2656.71|2656.71|2656.74|2656.74|2656.71|2656.71|0
1607341420000|2020-12-07 11:43:40|2656.88|2656.88|2657.51|2657.51|2657.51|2657.51|2656.88|2656.88|0
1607341430000|2020-12-07 11:43:50|2657.56|2657.56|2657.73|2657.73|2657.73|2657.73|2657.56|2657.56|0
1607341440000|2020-12-07 11:44:00|2657.68|2657.68|2658.18|2658.18|2658.18|2658.18|2657.68|2657.68|0
1607341460000|2020-12-07 11:44:20|2658.02|2658.02|2657.9|2657.9|2658.06|2658.06|2657.9|2657.9|0
1607341470000|2020-12-07 11:44:30|2657.51|2657.51|2657.37|2657.37|2657.51|2657.51|2657.37|2657.37|0
1607341480000|2020-12-07 11:44:40|2656.88|2656.88|2656.63|2656.63|2656.88|2656.88|2656.57|2656.57|0
1607341490000|2020-12-07 11:44:50|2656.59|2656.59|2654.93|2654.93|2656.59|2656.59|2654.93|2654.93|0
1607341500000|2020-12-07 11:45:00|2654.54|2654.54|2654.41|2654.41|2654.54|2654.54|2654.41|2654.41|0
1607341510000|2020-12-07 11:45:10|2654.53|2654.53|2654.75|2654.75|2654.91|2654.91|2654.53|2654.53|0
1607341520000|2020-12-07 11:45:20|2654.79|2654.79|2654.66|2654.66|2654.79|2654.79|2654.66|2654.66|0
1607341540000|2020-12-07 11:45:40|2654.17|2654.17|2654.17|2654.17|2654.17|2654.17|2654.17|2654.17|0
1607341560000|2020-12-07 11:46:00|2654.28|2654.28|2653.94|2653.94|2654.28|2654.28|2653.94|2653.94|0
1607341590000|2020-12-07 11:46:30|2654|2654|2653.7|2653.7|2654.04|2654.04|2653.7|2653.7|0
1607341600000|2020-12-07 11:46:40|2653.87|2653.87|2653.82|2653.82|2653.87|2653.87|2653.82|2653.82|0
1607341610000|2020-12-07 11:46:50|2653.32|2653.32|2653.36|2653.36|2653.36|2653.36|2653.32|2653.32|0
1607341620000|2020-12-07 11:47:00|2653.42|2653.42|2654.03|2654.03|2654.03|2654.03|2653.42|2653.42|0
1607341630000|2020-12-07 11:47:10|2654.2|2654.2|2654.2|2654.2|2654.2|2654.2|2654.2|2654.2|0
1607341640000|2020-12-07 11:47:20|2654.03|2654.03|2654.04|2654.04|2654.15|2654.15|2654.03|2654.03|0
1607341650000|2020-12-07 11:47:30|2654.37|2654.37|2654.48|2654.48|2654.48|2654.48|2654.37|2654.37|0
1607341660000|2020-12-07 11:47:40|2654.56|2654.56|2655.28|2655.28|2655.37|2655.37|2654.5|2654.5|0
1607341670000|2020-12-07 11:47:50|2655.37|2655.37|2655.9|2655.9|2655.9|2655.9|2655.28|2655.28|0
1607341680000|2020-12-07 11:48:00|2656.07|2656.07|2656.11|2656.11|2656.24|2656.24|2656.07|2656.07|0
1607341690000|2020-12-07 11:48:10|2655.95|2655.95|2655.72|2655.72|2655.95|2655.95|2655.72|2655.72|0
1607341700000|2020-12-07 11:48:20|2655.56|2655.56|2654.8|2654.8|2655.56|2655.56|2654.8|2654.8|0
1607341710000|2020-12-07 11:48:30|2654.53|2654.53|2654.01|2654.01|2654.53|2654.53|2653.96|2653.96|0
1607341720000|2020-12-07 11:48:40|2653.99|2653.99|2653.98|2653.98|2653.99|2653.99|2653.67|2653.67|0
1607341740000|2020-12-07 11:49:00|2653.2|2653.2|2653.26|2653.26|2653.26|2653.26|2653.15|2653.15|0
1607341750000|2020-12-07 11:49:10|2653.32|2653.32|2653.39|2653.39|2653.39|2653.39|2652.93|2652.93|0
1607341760000|2020-12-07 11:49:20|2653.72|2653.72|2653.76|2653.76|2653.76|2653.76|2653.72|2653.72|0
1607341770000|2020-12-07 11:49:30|2653.87|2653.87|2653.71|2653.71|2653.87|2653.87|2653.71|2653.71|0
1607341800000|2020-12-07 11:50:00|2654.04|2654.04|2654.34|2654.34|2654.37|2654.37|2654.04|2654.04|0
1607341810000|2020-12-07 11:50:10|2654.4|2654.4|2655.49|2655.49|2655.49|2655.49|2654.4|2654.4|0
1607341820000|2020-12-07 11:50:20|2655.66|2655.66|2657.73|2657.73|2657.73|2657.73|2655.66|2655.66|0
1607341830000|2020-12-07 11:50:30|2657.75|2657.75|2659.1|2659.1|2659.26|2659.26|2657.69|2657.69|0
1607341840000|2020-12-07 11:50:40|2659.29|2659.29|2659.55|2659.55|2659.55|2659.55|2659.29|2659.29|0
1607341850000|2020-12-07 11:50:50|2659.5|2659.5|2659.67|2659.67|2659.67|2659.67|2659.5|2659.5|0
1607341860000|2020-12-07 11:51:00|2659.54|2659.54|2659.51|2659.51|2659.54|2659.54|2659.26|2659.26|0
1607341870000|2020-12-07 11:51:10|2659.57|2659.57|2660.25|2660.25|2660.25|2660.25|2659.57|2659.57|0
1607341880000|2020-12-07 11:51:20|2660.24|2660.24|2660.3|2660.3|2660.36|2660.36|2660.23|2660.23|0
1607341890000|2020-12-07 11:51:30|2660.47|2660.47|2660.52|2660.52|2660.95|2660.95|2660.47|2660.47|0
1607341900000|2020-12-07 11:51:40|2660.57|2660.57|2660.55|2660.55|2660.57|2660.57|2660.55|2660.55|0
1607341910000|2020-12-07 11:51:50|2660.44|2660.44|2660.37|2660.37|2660.44|2660.44|2660.31|2660.31|0
1607341920000|2020-12-07 11:52:00|2661.04|2661.04|2660.67|2660.67|2661.04|2661.04|2660.67|2660.67|0
1607341930000|2020-12-07 11:52:10|2660.68|2660.68|2661.25|2661.25|2661.25|2661.25|2660.68|2660.68|0
1607341940000|2020-12-07 11:52:20|2661.09|2661.09|2661.07|2661.07|2661.09|2661.09|2660.86|2660.86|0
1607341950000|2020-12-07 11:52:30|2661.11|2661.11|2661.56|2661.56|2661.56|2661.56|2661.11|2661.11|0
1607341960000|2020-12-07 11:52:40|2661.62|2661.62|2661.64|2661.64|2661.68|2661.68|2661.56|2661.56|0
1607341970000|2020-12-07 11:52:50|2661.72|2661.72|2662.22|2662.22|2662.32|2662.32|2661.72|2661.72|0
1607341980000|2020-12-07 11:53:00|2662.26|2662.26|2662.7|2662.7|2662.7|2662.7|2662.2|2662.2|0
1607341990000|2020-12-07 11:53:10|2662.86|2662.86|2662.94|2662.94|2663.03|2663.03|2662.86|2662.86|0
1607342000000|2020-12-07 11:53:20|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|2662.78|0
1607342010000|2020-12-07 11:53:30|2662.83|2662.83|2662.95|2662.95|2662.95|2662.95|2662.83|2662.83|0
1607342020000|2020-12-07 11:53:40|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|2662.89|0
1607342040000|2020-12-07 11:54:00|2663.22|2663.22|2663.38|2663.38|2663.38|2663.38|2663.06|2663.06|0
1607342050000|2020-12-07 11:54:10|2663.35|2663.35|2663.29|2663.29|2663.35|2663.35|2663.29|2663.29|0
1607342070000|2020-12-07 11:54:30|2663.31|2663.31|2663.5|2663.5|2663.53|2663.53|2663.31|2663.31|0
1607342080000|2020-12-07 11:54:40|2663.54|2663.54|2663.04|2663.04|2663.55|2663.55|2663.04|2663.04|0
1607342090000|2020-12-07 11:54:50|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|2663.05|0
1607342100000|2020-12-07 11:55:00|2663.04|2663.04|2663.41|2663.41|2663.41|2663.41|2663.04|2663.04|0
1607342110000|2020-12-07 11:55:10|2663.48|2663.48|2663.64|2663.64|2663.67|2663.67|2663.44|2663.44|0
1607342120000|2020-12-07 11:55:20|2663.97|2663.97|2664.26|2664.26|2664.37|2664.37|2663.97|2663.97|0
1607342130000|2020-12-07 11:55:30|2664.32|2664.32|2664.12|2664.12|2664.51|2664.51|2664.12|2664.12|0
1607342140000|2020-12-07 11:55:40|2664.18|2664.18|2664.01|2664.01|2664.18|2664.18|2664.01|2664.01|0
1607342150000|2020-12-07 11:55:50|2663.9|2663.9|2664|2664|2664|2664|2663.61|2663.61|0
1607342160000|2020-12-07 11:56:00|2664.17|2664.17|2664.67|2664.67|2664.68|2664.68|2664.17|2664.17|0
1607342170000|2020-12-07 11:56:10|2664.73|2664.73|2664.17|2664.17|2664.73|2664.73|2664.07|2664.07|0
1607342180000|2020-12-07 11:56:20|2664.18|2664.18|2663.9|2663.9|2664.26|2664.26|2663.9|2663.9|0
1607342190000|2020-12-07 11:56:30|2663.68|2663.68|2663.69|2663.69|2663.69|2663.69|2663.68|2663.68|0
1607342200000|2020-12-07 11:56:40|2663.68|2663.68|2663.37|2663.37|2663.68|2663.68|2663.3|2663.3|0
1607342210000|2020-12-07 11:56:50|2663.34|2663.34|2663.3|2663.3|2663.34|2663.34|2663.3|2663.3|0
1607342220000|2020-12-07 11:57:00|2663.26|2663.26|2662.88|2662.88|2663.26|2663.26|2662.87|2662.87|0
1607342230000|2020-12-07 11:57:10|2662.76|2662.76|2663.08|2663.08|2663.08|2663.08|2662.44|2662.44|0
1607342240000|2020-12-07 11:57:20|2663.07|2663.07|2662.9|2662.9|2663.07|2663.07|2662.9|2662.9|0
1607342250000|2020-12-07 11:57:30|2662.88|2662.88|2662.54|2662.54|2662.88|2662.88|2662.53|2662.53|0
1607342260000|2020-12-07 11:57:40|2662.55|2662.55|2662.72|2662.72|2662.72|2662.72|2662.55|2662.55|0
1607342270000|2020-12-07 11:57:50|2662.74|2662.74|2662.66|2662.66|2662.74|2662.74|2662.66|2662.66|0
1607342280000|2020-12-07 11:58:00|2662.55|2662.55|2662.43|2662.43|2662.55|2662.55|2662.43|2662.43|0
1607342290000|2020-12-07 11:58:10|2662.55|2662.55|2662.5|2662.5|2662.55|2662.55|2662.47|2662.47|0
1607342300000|2020-12-07 11:58:20|2662|2662|2662.21|2662.21|2662.21|2662.21|2662|2662|0
1607342310000|2020-12-07 11:58:30|2662.2|2662.2|2662.18|2662.18|2662.2|2662.2|2662.18|2662.18|0
1607342320000|2020-12-07 11:58:40|2662.01|2662.01|2662.18|2662.18|2662.21|2662.21|2662.01|2662.01|0
1607342330000|2020-12-07 11:58:50|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|2662.17|0
1607342340000|2020-12-07 11:59:00|2662.18|2662.18|2662.97|2662.97|2662.97|2662.97|2662.18|2662.18|0
1607342350000|2020-12-07 11:59:10|2663.01|2663.01|2664.1|2664.1|2664.1|2664.1|2662.97|2662.97|0
1607342360000|2020-12-07 11:59:20|2664.11|2664.11|2664.28|2664.28|2664.28|2664.28|2664.11|2664.11|0
1607342370000|2020-12-07 11:59:30|2664.26|2664.26|2664.26|2664.26|2665.09|2665.09|2664.26|2664.26|0
1607342380000|2020-12-07 11:59:40|2664.09|2664.09|2664.16|2664.16|2664.32|2664.32|2664.09|2664.09|0
1607342390000|2020-12-07 11:59:50|2664.12|2664.12|2660.2|2660.2|2664.12|2664.12|2660.2|2660.2|0
1607342400000|2020-12-07 12:00:00|2660.15|2660.15|2659.95|2659.95|2660.15|2660.15|2659.45|2659.45|0
1607342410000|2020-12-07 12:00:10|2660.01|2660.01|2659.96|2659.96|2660.01|2660.01|2659.92|2659.92|0
1607342420000|2020-12-07 12:00:20|2659.79|2659.79|2658.86|2658.86|2659.79|2659.79|2658.86|2658.86|0
1607342430000|2020-12-07 12:00:30|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|2658.58|0
1607342440000|2020-12-07 12:00:40|2657.58|2657.58|2657.46|2657.46|2657.58|2657.58|2657.46|2657.46|0
1607342450000|2020-12-07 12:00:50|2657.29|2657.29|2657.41|2657.41|2657.41|2657.41|2656.91|2656.91|0
1607342460000|2020-12-07 12:01:00|2657.49|2657.49|2656.74|2656.74|2657.58|2657.58|2656.74|2656.74|0
1607342470000|2020-12-07 12:01:10|2656.9|2656.9|2655.99|2655.99|2656.9|2656.9|2655.99|2655.99|0
1607342480000|2020-12-07 12:01:20|2655.66|2655.66|2655.39|2655.39|2655.67|2655.67|2655.39|2655.39|0
1607342490000|2020-12-07 12:01:30|2655.34|2655.34|2654.84|2654.84|2655.34|2655.34|2654.84|2654.84|0
1607342500000|2020-12-07 12:01:40|2654.85|2654.85|2655.01|2655.01|2655.01|2655.01|2654.85|2654.85|0
1607342510000|2020-12-07 12:01:50|2654.51|2654.51|2654.51|2654.51|2654.51|2654.51|2654.51|2654.51|0
1607342520000|2020-12-07 12:02:00|2654.46|2654.46|2654.51|2654.51|2654.52|2654.52|2654.22|2654.22|0
1607342530000|2020-12-07 12:02:10|2654.18|2654.18|2654.45|2654.45|2654.45|2654.45|2654.12|2654.12|0
1607342540000|2020-12-07 12:02:20|2654.49|2654.49|2654.49|2654.49|2654.49|2654.49|2654.49|2654.49|0
1607342550000|2020-12-07 12:02:30|2655.15|2655.15|2656.54|2656.54|2656.54|2656.54|2655.15|2655.15|0
1607342580000|2020-12-07 12:03:00|2656.42|2656.42|2656.84|2656.84|2656.84|2656.84|2656.34|2656.34|0
1607342590000|2020-12-07 12:03:10|2656.72|2656.72|2656.55|2656.55|2656.72|2656.72|2656.55|2656.55|0
1607342610000|2020-12-07 12:03:30|2656.88|2656.88|2656.88|2656.88|2656.88|2656.88|2656.88|2656.88|0
1607342620000|2020-12-07 12:03:40|2656.83|2656.83|2656.66|2656.66|2656.83|2656.83|2656.66|2656.66|0
1607342630000|2020-12-07 12:03:50|2656.43|2656.43|2656.17|2656.17|2656.43|2656.43|2656|2656|0
1607342640000|2020-12-07 12:04:00|2656.16|2656.16|2655.94|2655.94|2656.16|2656.16|2655.82|2655.82|0
1607342650000|2020-12-07 12:04:10|2655.97|2655.97|2655.57|2655.57|2655.97|2655.97|2655.57|2655.57|0
1607342680000|2020-12-07 12:04:40|2655.45|2655.45|2654.91|2654.91|2655.45|2655.45|2654.85|2654.85|0
1607342690000|2020-12-07 12:04:50|2654.94|2654.94|2655.1|2655.1|2655.1|2655.1|2654.94|2654.94|0
1607342700000|2020-12-07 12:05:00|2655.15|2655.15|2654.77|2654.77|2655.15|2655.15|2654.77|2654.77|0
1607342710000|2020-12-07 12:05:10|2654.71|2654.71|2654.94|2654.94|2654.94|2654.94|2654.61|2654.61|0
1607342720000|2020-12-07 12:05:20|2655.06|2655.06|2655.22|2655.22|2655.22|2655.22|2655.06|2655.06|0
1607342730000|2020-12-07 12:05:30|2655.21|2655.21|2655.04|2655.04|2655.21|2655.21|2655.04|2655.04|0
1607342740000|2020-12-07 12:05:40|2655.06|2655.06|2655.06|2655.06|2655.06|2655.06|2655.06|2655.06|0
1607342750000|2020-12-07 12:05:50|2655.01|2655.01|2654.6|2654.6|2655.01|2655.01|2654.38|2654.38|0
1607342760000|2020-12-07 12:06:00|2654.56|2654.56|2654.27|2654.27|2654.77|2654.77|2654.27|2654.27|0
1607342770000|2020-12-07 12:06:10|2654.1|2654.1|2653.93|2653.93|2654.1|2654.1|2653.93|2653.93|0
1607342780000|2020-12-07 12:06:20|2653.88|2653.88|2653.51|2653.51|2653.88|2653.88|2653.51|2653.51|0
1607342790000|2020-12-07 12:06:30|2653.47|2653.47|2653.04|2653.04|2653.47|2653.47|2653.04|2653.04|0
1607342800000|2020-12-07 12:06:40|2653.08|2653.08|2653.2|2653.2|2653.2|2653.2|2652.87|2652.87|0
1607342810000|2020-12-07 12:06:50|2652.7|2652.7|2652.65|2652.65|2652.7|2652.7|2652.64|2652.64|0
1607342830000|2020-12-07 12:07:10|2652.69|2652.69|2652.36|2652.36|2653.02|2653.02|2652.36|2652.36|0
1607342840000|2020-12-07 12:07:20|2652.19|2652.19|2652.48|2652.48|2652.48|2652.48|2652.19|2652.19|0
1607342850000|2020-12-07 12:07:30|2652.59|2652.59|2652.83|2652.83|2653|2653|2652.59|2652.59|0
1607342860000|2020-12-07 12:07:40|2652.78|2652.78|2653|2653|2653|2653|2652.66|2652.66|0
1607342870000|2020-12-07 12:07:50|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|2653.05|0
1607342880000|2020-12-07 12:08:00|2653.1|2653.1|2653.1|2653.1|2653.1|2653.1|2653.1|2653.1|0
1607342900000|2020-12-07 12:08:20|2653.27|2653.27|2653.46|2653.46|2653.46|2653.46|2653.27|2653.27|0
1607342910000|2020-12-07 12:08:30|2653.5|2653.5|2653.96|2653.96|2653.96|2653.96|2653.5|2653.5|0
1607342920000|2020-12-07 12:08:40|2653.79|2653.79|2653.68|2653.68|2653.84|2653.84|2653.68|2653.68|0
1607342930000|2020-12-07 12:08:50|2654.01|2654.01|2653.84|2653.84|2654.34|2654.34|2653.84|2653.84|0
1607342940000|2020-12-07 12:09:00|2653.88|2653.88|2653.21|2653.21|2653.88|2653.88|2653.21|2653.21|0
1607342950000|2020-12-07 12:09:10|2653.55|2653.55|2653.55|2653.55|2653.55|2653.55|2653.55|2653.55|0
1607342960000|2020-12-07 12:09:20|2653.21|2653.21|2653.21|2653.21|2653.21|2653.21|2653.21|2653.21|0
1607342970000|2020-12-07 12:09:30|2653.27|2653.27|2653.27|2653.27|2653.27|2653.27|2653.27|2653.27|0
1607342980000|2020-12-07 12:09:40|2653.21|2653.21|2653.07|2653.07|2653.21|2653.21|2653.07|2653.07|0
1607342990000|2020-12-07 12:09:50|2653.19|2653.19|2654.42|2654.42|2654.42|2654.42|2653.19|2653.19|0
1607343000000|2020-12-07 12:10:00|2654.36|2654.36|2654.19|2654.19|2654.42|2654.42|2654.19|2654.19|0
1607343010000|2020-12-07 12:10:10|2654.15|2654.15|2653.82|2653.82|2654.15|2654.15|2653.82|2653.82|0
1607343020000|2020-12-07 12:10:20|2653.88|2653.88|2654.18|2654.18|2654.21|2654.21|2653.88|2653.88|0
1607343050000|2020-12-07 12:10:50|2653.95|2653.95|2654.01|2654.01|2654.01|2654.01|2653.95|2653.95|0
1607343060000|2020-12-07 12:11:00|2654.05|2654.05|2654.2|2654.2|2654.28|2654.28|2654.05|2654.05|0
1607343070000|2020-12-07 12:11:10|2654.32|2654.32|2653.7|2653.7|2654.32|2654.32|2653.7|2653.7|0
1607343080000|2020-12-07 12:11:20|2653.54|2653.54|2653.37|2653.37|2653.54|2653.54|2653.37|2653.37|0
1607343090000|2020-12-07 12:11:30|2653.7|2653.7|2653.82|2653.82|2653.82|2653.82|2653.7|2653.7|0
1607343100000|2020-12-07 12:11:40|2653.89|2653.89|2654|2654|2654.18|2654.18|2653.89|2653.89|0
1607343110000|2020-12-07 12:11:50|2654.12|2654.12|2654.16|2654.16|2654.28|2654.28|2654.12|2654.12|0
1607343120000|2020-12-07 12:12:00|2653.99|2653.99|2654.01|2654.01|2654.01|2654.01|2653.82|2653.82|0
1607343130000|2020-12-07 12:12:10|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|2653.84|0
1607343140000|2020-12-07 12:12:20|2653.68|2653.68|2653.68|2653.68|2653.68|2653.68|2653.68|2653.68|0
1607343150000|2020-12-07 12:12:30|2653.28|2653.28|2653.17|2653.17|2653.28|2653.28|2653.17|2653.17|0
1607343170000|2020-12-07 12:12:50|2653.22|2653.22|2653.27|2653.27|2653.27|2653.27|2653.22|2653.22|0
1607343180000|2020-12-07 12:13:00|2653.43|2653.43|2653.3|2653.3|2653.43|2653.43|2653.27|2653.27|0
1607343190000|2020-12-07 12:13:10|2653.42|2653.42|2653.47|2653.47|2653.47|2653.47|2653.42|2653.42|0
1607343200000|2020-12-07 12:13:20|2653.56|2653.56|2652.22|2652.22|2653.56|2653.56|2652.22|2652.22|0
1607343210000|2020-12-07 12:13:30|2652.21|2652.21|2652.22|2652.22|2652.22|2652.22|2652.21|2652.21|0
1607343230000|2020-12-07 12:13:50|2652.05|2652.05|2651.99|2651.99|2652.05|2652.05|2651.99|2651.99|0
1607343240000|2020-12-07 12:14:00|2652.03|2652.03|2651.95|2651.95|2652.03|2652.03|2651.95|2651.95|0
1607343250000|2020-12-07 12:14:10|2651.84|2651.84|2652.61|2652.61|2652.61|2652.61|2651.45|2651.45|0
1607343260000|2020-12-07 12:14:20|2652.57|2652.57|2651.22|2651.22|2652.63|2652.63|2651.22|2651.22|0
1607343270000|2020-12-07 12:14:30|2651.16|2651.16|2651.27|2651.27|2651.27|2651.27|2650.94|2650.94|0
1607343280000|2020-12-07 12:14:40|2651.26|2651.26|2651.14|2651.14|2651.26|2651.26|2651.14|2651.14|0
1607343290000|2020-12-07 12:14:50|2651.19|2651.19|2650.52|2650.52|2651.19|2651.19|2650.52|2650.52|0
1607343300000|2020-12-07 12:15:00|2650.48|2650.48|2650.99|2650.99|2650.99|2650.99|2650.44|2650.44|0
1607343310000|2020-12-07 12:15:10|2650.83|2650.83|2651.14|2651.14|2651.14|2651.14|2650.83|2650.83|0
1607343320000|2020-12-07 12:15:20|2651.13|2651.13|2651.13|2651.13|2651.13|2651.13|2651.13|2651.13|0
1607343330000|2020-12-07 12:15:30|2651.07|2651.07|2650.44|2650.44|2651.07|2651.07|2650.44|2650.44|0
1607343340000|2020-12-07 12:15:40|2650.77|2650.77|2649.78|2649.78|2650.77|2650.77|2649.78|2649.78|0
1607343350000|2020-12-07 12:15:50|2649.61|2649.61|2649.83|2649.83|2649.94|2649.94|2649.5|2649.5|0
1607343360000|2020-12-07 12:16:00|2649.66|2649.66|2650.06|2650.06|2650.06|2650.06|2649.5|2649.5|0
1607343380000|2020-12-07 12:16:20|2649.94|2649.94|2649.88|2649.88|2649.94|2649.94|2649.71|2649.71|0
1607343390000|2020-12-07 12:16:30|2649.92|2649.92|2649.92|2649.92|2649.92|2649.92|2649.92|2649.92|0
1607343400000|2020-12-07 12:16:40|2649.93|2649.93|2651.51|2651.51|2651.51|2651.51|2649.93|2649.93|0
1607343410000|2020-12-07 12:16:50|2651.74|2651.74|2651.74|2651.74|2651.74|2651.74|2651.74|2651.74|0
1607343420000|2020-12-07 12:17:00|2652.24|2652.24|2652.3|2652.3|2652.3|2652.3|2652.24|2652.24|0
1607343440000|2020-12-07 12:17:20|2652.38|2652.38|2652.38|2652.38|2652.5|2652.5|2652.38|2652.38|0
1607343450000|2020-12-07 12:17:30|2652.55|2652.55|2651.93|2651.93|2652.55|2652.55|2651.93|2651.93|0
1607343460000|2020-12-07 12:17:40|2651.89|2651.89|2651.89|2651.89|2651.89|2651.89|2651.89|2651.89|0
1607343470000|2020-12-07 12:17:50|2652.23|2652.23|2652.32|2652.32|2652.32|2652.32|2652.23|2652.23|0
1607343480000|2020-12-07 12:18:00|2652.36|2652.36|2652.36|2652.36|2652.36|2652.36|2652.36|2652.36|0
1607343490000|2020-12-07 12:18:10|2652.35|2652.35|2652.35|2652.35|2652.35|2652.35|2652.35|2652.35|0
1607343500000|2020-12-07 12:18:20|2652.31|2652.31|2653.06|2653.06|2653.17|2653.17|2652.31|2652.31|0
1607343510000|2020-12-07 12:18:30|2653.05|2653.05|2652.75|2652.75|2653.05|2653.05|2652.75|2652.75|0
1607343520000|2020-12-07 12:18:40|2652.69|2652.69|2652.66|2652.66|2652.69|2652.69|2652.49|2652.49|0
1607343530000|2020-12-07 12:18:50|2652.55|2652.55|2652.55|2652.55|2652.55|2652.55|2652.55|2652.55|0
1607343540000|2020-12-07 12:19:00|2652.38|2652.38|2651.94|2651.94|2652.44|2652.44|2651.94|2651.94|0
1607343550000|2020-12-07 12:19:10|2651.77|2651.77|2651.03|2651.03|2651.77|2651.77|2651.03|2651.03|0
1607343570000|2020-12-07 12:19:30|2651.53|2651.53|2651.97|2651.97|2651.97|2651.97|2651.47|2651.47|0
1607343580000|2020-12-07 12:19:40|2651.86|2651.86|2651.8|2651.8|2651.86|2651.86|2651.8|2651.8|0
1607343590000|2020-12-07 12:19:50|2651.77|2651.77|2651.42|2651.42|2651.77|2651.77|2651.42|2651.42|0
1607343600000|2020-12-07 12:20:00|2651.5|2651.5|2651.41|2651.41|2651.59|2651.59|2651.41|2651.41|0
1607343610000|2020-12-07 12:20:10|2651.36|2651.36|2651.39|2651.39|2651.39|2651.39|2651.33|2651.33|0
1607343620000|2020-12-07 12:20:20|2651.35|2651.35|2651.51|2651.51|2651.52|2651.52|2651.35|2651.35|0
1607343630000|2020-12-07 12:20:30|2651.4|2651.4|2651.34|2651.34|2651.4|2651.4|2651.34|2651.34|0
1607343650000|2020-12-07 12:20:50|2650.68|2650.68|2650.68|2650.68|2650.68|2650.68|2650.68|2650.68|0
1607343660000|2020-12-07 12:21:00|2650.73|2650.73|2651.01|2651.01|2651.4|2651.4|2650.73|2650.73|0
1607343670000|2020-12-07 12:21:10|2650.95|2650.95|2651.08|2651.08|2651.08|2651.08|2650.95|2650.95|0
1607343680000|2020-12-07 12:21:20|2651.12|2651.12|2651.51|2651.51|2651.51|2651.51|2651.12|2651.12|0
1607343690000|2020-12-07 12:21:30|2651.57|2651.57|2651.68|2651.68|2651.68|2651.68|2651.57|2651.57|0
1607343700000|2020-12-07 12:21:40|2651.72|2651.72|2651.72|2651.72|2651.72|2651.72|2651.72|2651.72|0
1607343710000|2020-12-07 12:21:50|2651.61|2651.61|2651.63|2651.63|2651.66|2651.66|2651.61|2651.61|0
1607343720000|2020-12-07 12:22:00|2651.52|2651.52|2651.29|2651.29|2651.52|2651.52|2651.29|2651.29|0
1607343730000|2020-12-07 12:22:10|2651.35|2651.35|2651.35|2651.35|2651.35|2651.35|2651.35|2651.35|0
1607343740000|2020-12-07 12:22:20|2651.38|2651.38|2651.82|2651.82|2651.88|2651.88|2651.38|2651.38|0
1607343750000|2020-12-07 12:22:30|2651.79|2651.79|2651.79|2651.79|2651.79|2651.79|2651.79|2651.79|0
1607343760000|2020-12-07 12:22:40|2651.73|2651.73|2651.77|2651.77|2651.77|2651.77|2651.73|2651.73|0
1607343770000|2020-12-07 12:22:50|2651.67|2651.67|2651.89|2651.89|2651.89|2651.89|2651.55|2651.55|0
1607343780000|2020-12-07 12:23:00|2651.72|2651.72|2651.85|2651.85|2651.85|2651.85|2651.72|2651.72|0
1607343790000|2020-12-07 12:23:10|2651.89|2651.89|2652.39|2652.39|2652.39|2652.39|2651.89|2651.89|0
1607343800000|2020-12-07 12:23:20|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|2652.56|0
1607343820000|2020-12-07 12:23:40|2652.61|2652.61|2653.45|2653.45|2653.45|2653.45|2652.61|2652.61|0
1607343830000|2020-12-07 12:23:50|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|2653.56|0
1607343840000|2020-12-07 12:24:00|2653.62|2653.62|2653.56|2653.56|2653.62|2653.62|2653.56|2653.56|0
1607343850000|2020-12-07 12:24:10|2653.62|2653.62|2653.79|2653.79|2653.79|2653.79|2653.62|2653.62|0
1607343860000|2020-12-07 12:24:20|2653.73|2653.73|2653.73|2653.73|2653.73|2653.73|2653.73|2653.73|0
1607343870000|2020-12-07 12:24:30|2653.9|2653.9|2654.07|2654.07|2654.07|2654.07|2653.9|2653.9|0
1607343880000|2020-12-07 12:24:40|2654.12|2654.12|2654.03|2654.03|2654.12|2654.12|2654.03|2654.03|0
1607343900000|2020-12-07 12:25:00|2654.09|2654.09|2654.09|2654.09|2654.09|2654.09|2654.09|2654.09|0
1607343930000|2020-12-07 12:25:30|2654.15|2654.15|2654.15|2654.15|2654.15|2654.15|2654.15|2654.15|0
1607343940000|2020-12-07 12:25:40|2654.87|2654.87|2654.09|2654.09|2654.87|2654.87|2654.03|2654.03|0
1607343950000|2020-12-07 12:25:50|2654.2|2654.2|2653.92|2653.92|2654.2|2654.2|2653.76|2653.76|0
1607343960000|2020-12-07 12:26:00|2653.88|2653.88|2653.88|2653.88|2653.88|2653.88|2653.88|2653.88|0
1607343970000|2020-12-07 12:26:10|2653.92|2653.92|2653.96|2653.96|2653.96|2653.96|2653.88|2653.88|0
1607343980000|2020-12-07 12:26:20|2653.79|2653.79|2653.62|2653.62|2653.79|2653.79|2653.62|2653.62|0
1607343990000|2020-12-07 12:26:30|2653.5|2653.5|2652.73|2652.73|2653.5|2653.5|2652.73|2652.73|0
1607344000000|2020-12-07 12:26:40|2653.07|2653.07|2653.91|2653.91|2653.91|2653.91|2653.07|2653.07|0
1607344010000|2020-12-07 12:26:50|2654.13|2654.13|2654.05|2654.05|2654.37|2654.37|2653.87|2653.87|0
1607344020000|2020-12-07 12:27:00|2654.12|2654.12|2653.6|2653.6|2654.12|2654.12|2653.6|2653.6|0
1607344030000|2020-12-07 12:27:10|2653.55|2653.55|2653.4|2653.4|2653.55|2653.55|2653.12|2653.12|0
1607344040000|2020-12-07 12:27:20|2653.35|2653.35|2653.14|2653.14|2653.35|2653.35|2653.14|2653.14|0
1607344050000|2020-12-07 12:27:30|2652.97|2652.97|2652.89|2652.89|2652.97|2652.97|2652.89|2652.89|0
1607344060000|2020-12-07 12:27:40|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|2652.81|0
1607344080000|2020-12-07 12:28:00|2652.7|2652.7|2652.88|2652.88|2652.88|2652.88|2652.53|2652.53|0
1607344090000|2020-12-07 12:28:10|2652.82|2652.82|2652.82|2652.82|2652.82|2652.82|2652.82|2652.82|0
1607344100000|2020-12-07 12:28:20|2652.88|2652.88|2652.53|2652.53|2652.88|2652.88|2652.53|2652.53|0
1607344110000|2020-12-07 12:28:30|2652.54|2652.54|2652.55|2652.55|2652.55|2652.55|2652.54|2652.54|0
1607344130000|2020-12-07 12:28:50|2652.61|2652.61|2652.65|2652.65|2652.65|2652.65|2652.55|2652.55|0
1607344140000|2020-12-07 12:29:00|2652.59|2652.59|2652.59|2652.59|2652.59|2652.59|2652.59|2652.59|0
1607344150000|2020-12-07 12:29:10|2652.64|2652.64|2652.64|2652.64|2652.64|2652.64|2652.64|2652.64|0
1607344160000|2020-12-07 12:29:20|2652.68|2652.68|2652.68|2652.68|2652.68|2652.68|2652.68|2652.68|0
1607344180000|2020-12-07 12:29:40|2652.56|2652.56|2652.83|2652.83|2652.83|2652.83|2652.56|2652.56|0
1607344190000|2020-12-07 12:29:50|2652.77|2652.77|2654.28|2654.28|2654.28|2654.28|2652.77|2652.77|0
1607344200000|2020-12-07 12:30:00|2654.39|2654.39|2654.06|2654.06|2654.39|2654.39|2654.06|2654.06|0
1607344210000|2020-12-07 12:30:10|2654|2654|2653.35|2653.35|2654|2654|2653.35|2653.35|0
1607344230000|2020-12-07 12:30:30|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|0
1607344240000|2020-12-07 12:30:40|2653.24|2653.24|2652.54|2652.54|2653.24|2653.24|2652.54|2652.54|0
1607344250000|2020-12-07 12:30:50|2652.14|2652.14|2652.48|2652.48|2652.48|2652.48|2652.14|2652.14|0
1607344260000|2020-12-07 12:31:00|2652.47|2652.47|2652.68|2652.68|2652.68|2652.68|2651.85|2651.85|0
1607344270000|2020-12-07 12:31:10|2652.34|2652.34|2652.35|2652.35|2652.35|2652.35|2652.34|2652.34|0
1607344280000|2020-12-07 12:31:20|2652.18|2652.18|2652.05|2652.05|2652.18|2652.18|2652.05|2652.05|0
1607344290000|2020-12-07 12:31:30|2652.17|2652.17|2652.35|2652.35|2652.35|2652.35|2652.17|2652.17|0
1607344300000|2020-12-07 12:31:40|2652.39|2652.39|2652.35|2652.35|2652.39|2652.39|2652.35|2652.35|0
1607344330000|2020-12-07 12:32:10|2652.46|2652.46|2652.43|2652.43|2652.46|2652.46|2652.42|2652.42|0
1607344340000|2020-12-07 12:32:20|2652.37|2652.37|2652.43|2652.43|2652.43|2652.43|2652.37|2652.37|0
1607344350000|2020-12-07 12:32:30|2652.46|2652.46|2652.58|2652.58|2652.63|2652.63|2652.46|2652.46|0
1607344360000|2020-12-07 12:32:40|2652.63|2652.63|2652.63|2652.63|2652.63|2652.63|2652.63|2652.63|0
1607344370000|2020-12-07 12:32:50|2652.55|2652.55|2652.05|2652.05|2652.55|2652.55|2652.05|2652.05|0
1607344380000|2020-12-07 12:33:00|2652.11|2652.11|2651.74|2651.74|2652.14|2652.14|2651.74|2651.74|0
1607344390000|2020-12-07 12:33:10|2651.91|2651.91|2651.31|2651.31|2651.91|2651.91|2651.31|2651.31|0
1607344400000|2020-12-07 12:33:20|2651.37|2651.37|2651.25|2651.25|2651.37|2651.37|2651.25|2651.25|0
1607344410000|2020-12-07 12:33:30|2651.31|2651.31|2651.37|2651.37|2651.37|2651.37|2651.31|2651.31|0
1607344420000|2020-12-07 12:33:40|2651.42|2651.42|2651.4|2651.4|2651.42|2651.42|2651.4|2651.4|0
1607344430000|2020-12-07 12:33:50|2651.17|2651.17|2651.34|2651.34|2651.4|2651.4|2651.17|2651.17|0
1607344440000|2020-12-07 12:34:00|2651.26|2651.26|2651.22|2651.22|2651.26|2651.26|2651.22|2651.22|0
1607344450000|2020-12-07 12:34:10|2651.17|2651.17|2650.83|2650.83|2651.17|2651.17|2650.83|2650.83|0
1607344460000|2020-12-07 12:34:20|2650.79|2650.79|2650.95|2650.95|2650.95|2650.95|2650.79|2650.79|0
1607344470000|2020-12-07 12:34:30|2650.78|2650.78|2651.78|2651.78|2651.78|2651.78|2650.78|2650.78|0
1607344480000|2020-12-07 12:34:40|2651.67|2651.67|2651.67|2651.67|2651.67|2651.67|2651.67|2651.67|0
1607344490000|2020-12-07 12:34:50|2651.61|2651.61|2651.69|2651.69|2651.69|2651.69|2651.61|2651.61|0
1607344510000|2020-12-07 12:35:10|2651.81|2651.81|2652.86|2652.86|2652.86|2652.86|2651.81|2651.81|0
1607344520000|2020-12-07 12:35:20|2652.95|2652.95|2652.99|2652.99|2653.04|2653.04|2652.95|2652.95|0
1607344530000|2020-12-07 12:35:30|2653.1|2653.1|2653.25|2653.25|2653.25|2653.25|2653.1|2653.1|0
1607344560000|2020-12-07 12:36:00|2653.08|2653.08|2653.46|2653.46|2653.63|2653.63|2652.96|2652.96|0
1607344570000|2020-12-07 12:36:10|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|2653.29|0
1607344580000|2020-12-07 12:36:20|2652.96|2652.96|2652.82|2652.82|2652.96|2652.96|2652.82|2652.82|0
1607344590000|2020-12-07 12:36:30|2652.76|2652.76|2652.72|2652.72|2652.76|2652.76|2652.72|2652.72|0
1607344610000|2020-12-07 12:36:50|2652.77|2652.77|2652.77|2652.77|2652.77|2652.77|2652.77|2652.77|0
1607344620000|2020-12-07 12:37:00|2652.72|2652.72|2652.72|2652.72|2652.72|2652.72|2652.72|2652.72|0
1607344630000|2020-12-07 12:37:10|2652.22|2652.22|2652.22|2652.22|2652.22|2652.22|2652.22|2652.22|0
1607344640000|2020-12-07 12:37:20|2651.88|2651.88|2651.88|2651.88|2651.88|2651.88|2651.88|2651.88|0
1607344650000|2020-12-07 12:37:30|2652.05|2652.05|2651.1|2651.1|2652.05|2652.05|2651.1|2651.1|0
1607344660000|2020-12-07 12:37:40|2651.33|2651.33|2651.27|2651.27|2651.33|2651.33|2651.27|2651.27|0
1607344670000|2020-12-07 12:37:50|2651.33|2651.33|2651.18|2651.18|2651.33|2651.33|2651.18|2651.18|0
1607344690000|2020-12-07 12:38:10|2651.02|2651.02|2650.85|2650.85|2651.02|2651.02|2650.85|2650.85|0
1607344700000|2020-12-07 12:38:20|2650.79|2650.79|2650.15|2650.15|2650.79|2650.79|2650.15|2650.15|0
1607344710000|2020-12-07 12:38:30|2650.32|2650.32|2650.32|2650.32|2650.32|2650.32|2650.32|2650.32|0
1607344720000|2020-12-07 12:38:40|2650.43|2650.43|2649.6|2649.6|2650.43|2650.43|2649.6|2649.6|0
1607344730000|2020-12-07 12:38:50|2649.57|2649.57|2649.11|2649.11|2649.79|2649.79|2649.07|2649.07|0
1607344740000|2020-12-07 12:39:00|2648.78|2648.78|2648.94|2648.94|2649.11|2649.11|2648.78|2648.78|0
1607344750000|2020-12-07 12:39:10|2649.06|2649.06|2649|2649|2649.06|2649.06|2649|2649|0
1607344760000|2020-12-07 12:39:20|2648.77|2648.77|2648.88|2648.88|2648.88|2648.88|2648.77|2648.77|0
1607344770000|2020-12-07 12:39:30|2648.84|2648.84|2649.83|2649.83|2649.83|2649.83|2648.84|2648.84|0
1607344780000|2020-12-07 12:39:40|2649.16|2649.16|2648.89|2648.89|2649.16|2649.16|2648.89|2648.89|0
1607344790000|2020-12-07 12:39:50|2648.73|2648.73|2648.78|2648.78|2648.78|2648.78|2648.73|2648.73|0
1607344800000|2020-12-07 12:40:00|2648.74|2648.74|2648.87|2648.87|2648.87|2648.87|2648.74|2648.74|0
1607344820000|2020-12-07 12:40:20|2648.92|2648.92|2648.92|2648.92|2648.92|2648.92|2648.92|2648.92|0
1607344830000|2020-12-07 12:40:30|2648.98|2648.98|2648.92|2648.92|2648.98|2648.98|2648.92|2648.92|0
1607344840000|2020-12-07 12:40:40|2648.81|2648.81|2648.8|2648.8|2648.87|2648.87|2648.8|2648.8|0
1607344850000|2020-12-07 12:40:50|2648.85|2648.85|2648.85|2648.85|2648.85|2648.85|2648.85|2648.85|0
1607344860000|2020-12-07 12:41:00|2648.79|2648.79|2648.72|2648.72|2648.79|2648.79|2648.68|2648.68|0
1607344870000|2020-12-07 12:41:10|2649.22|2649.22|2649.33|2649.33|2649.33|2649.33|2649.16|2649.16|0
1607344880000|2020-12-07 12:41:20|2649|2649|2648.33|2648.33|2649|2649|2648.33|2648.33|0
1607344890000|2020-12-07 12:41:30|2648|2648|2647.23|2647.23|2648|2648|2647.23|2647.23|0
1607344900000|2020-12-07 12:41:40|2647.18|2647.18|2645.65|2645.65|2647.18|2647.18|2645.65|2645.65|0
1607344910000|2020-12-07 12:41:50|2645.49|2645.49|2645.28|2645.28|2645.53|2645.53|2645.12|2645.12|0
1607344920000|2020-12-07 12:42:00|2645|2645|2645.95|2645.95|2645.95|2645.95|2645|2645|0
1607344930000|2020-12-07 12:42:10|2646|2646|2646.06|2646.06|2646.06|2646.06|2646|2646|0
1607344940000|2020-12-07 12:42:20|2646|2646|2645.95|2645.95|2646.06|2646.06|2645.95|2645.95|0
1607344950000|2020-12-07 12:42:30|2645.89|2645.89|2645.88|2645.88|2645.89|2645.89|2645.88|2645.88|0
1607344960000|2020-12-07 12:42:40|2645.82|2645.82|2646.1|2646.1|2646.16|2646.16|2645.82|2645.82|0
1607344970000|2020-12-07 12:42:50|2646.01|2646.01|2645.97|2645.97|2646.01|2646.01|2645.97|2645.97|0
1607344980000|2020-12-07 12:43:00|2646.14|2646.14|2646.1|2646.1|2646.14|2646.14|2646.1|2646.1|0
1607344990000|2020-12-07 12:43:10|2646.04|2646.04|2645.87|2645.87|2646.04|2646.04|2645.87|2645.87|0
1607345000000|2020-12-07 12:43:20|2645.79|2645.79|2645.46|2645.46|2645.79|2645.79|2645.46|2645.46|0
1607345010000|2020-12-07 12:43:30|2645.13|2645.13|2644.88|2644.88|2645.13|2645.13|2644.88|2644.88|0
1607345020000|2020-12-07 12:43:40|2644.83|2644.83|2644.49|2644.49|2644.83|2644.83|2644.49|2644.49|0
1607345030000|2020-12-07 12:43:50|2644.53|2644.53|2643.58|2643.58|2644.53|2644.53|2643.58|2643.58|0
1607345040000|2020-12-07 12:44:00|2643.08|2643.08|2643.6|2643.6|2643.64|2643.64|2643.08|2643.08|0
1607345050000|2020-12-07 12:44:10|2643.52|2643.52|2642.76|2642.76|2643.56|2643.56|2642.59|2642.59|0
1607345060000|2020-12-07 12:44:20|2642.78|2642.78|2642.61|2642.61|2642.83|2642.83|2642.61|2642.61|0
1607345080000|2020-12-07 12:44:40|2642.62|2642.62|2642.12|2642.12|2642.62|2642.62|2642.12|2642.12|0
1607345090000|2020-12-07 12:44:50|2641.96|2641.96|2642.01|2642.01|2642.01|2642.01|2641.96|2641.96|0
1607345100000|2020-12-07 12:45:00|2641.96|2641.96|2642.31|2642.31|2642.31|2642.31|2641.96|2641.96|0
1607345110000|2020-12-07 12:45:10|2642.4|2642.4|2642.4|2642.4|2642.4|2642.4|2642.4|2642.4|0
1607345120000|2020-12-07 12:45:20|2642.45|2642.45|2642.45|2642.45|2642.45|2642.45|2642.45|2642.45|0
1607345130000|2020-12-07 12:45:30|2643.12|2643.12|2643.22|2643.22|2643.22|2643.22|2643.12|2643.12|0
1607345140000|2020-12-07 12:45:40|2643.29|2643.29|2643.46|2643.46|2643.46|2643.46|2643.29|2643.29|0
1607345160000|2020-12-07 12:46:00|2643.79|2643.79|2643.83|2643.83|2643.89|2643.89|2643.79|2643.79|0
1607345170000|2020-12-07 12:46:10|2643.85|2643.85|2644.41|2644.41|2644.53|2644.53|2643.85|2643.85|0
1607345180000|2020-12-07 12:46:20|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|0
1607345190000|2020-12-07 12:46:30|2644.42|2644.42|2644.58|2644.58|2644.58|2644.58|2644.42|2644.42|0
1607345200000|2020-12-07 12:46:40|2645.08|2645.08|2645.44|2645.44|2645.44|2645.44|2645.08|2645.08|0
1607345210000|2020-12-07 12:46:50|2645.28|2645.28|2645.17|2645.17|2645.33|2645.33|2645.17|2645.17|0
1607345220000|2020-12-07 12:47:00|2644.83|2644.83|2644.87|2644.87|2644.87|2644.87|2644.83|2644.83|0
1607345230000|2020-12-07 12:47:10|2645.09|2645.09|2645.09|2645.09|2645.09|2645.09|2645.09|2645.09|0
1607345240000|2020-12-07 12:47:20|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|2644.59|0
1607345250000|2020-12-07 12:47:30|2644.93|2644.93|2645.1|2645.1|2645.1|2645.1|2644.93|2644.93|0
1607345260000|2020-12-07 12:47:40|2645.27|2645.27|2645.1|2645.1|2645.27|2645.27|2644.93|2644.93|0
1607345270000|2020-12-07 12:47:50|2645.16|2645.16|2644.93|2644.93|2645.16|2645.16|2644.93|2644.93|0
1607345280000|2020-12-07 12:48:00|2644.59|2644.59|2644.57|2644.57|2644.59|2644.59|2644.56|2644.56|0
1607345290000|2020-12-07 12:48:10|2644.61|2644.61|2644.89|2644.89|2644.89|2644.89|2644.61|2644.61|0
1607345300000|2020-12-07 12:48:20|2644.78|2644.78|2645.44|2645.44|2645.44|2645.44|2644.78|2644.78|0
1607345330000|2020-12-07 12:48:50|2645.48|2645.48|2645.48|2645.48|2645.48|2645.48|2645.48|2645.48|0
1607345350000|2020-12-07 12:49:10|2645.31|2645.31|2645.31|2645.31|2645.31|2645.31|2645.31|2645.31|0
1607345360000|2020-12-07 12:49:20|2645.2|2645.2|2645.03|2645.03|2645.26|2645.26|2645.03|2645.03|0
1607345370000|2020-12-07 12:49:30|2645.08|2645.08|2645.34|2645.34|2645.34|2645.34|2645.08|2645.08|0
1607345380000|2020-12-07 12:49:40|2645.38|2645.38|2645.27|2645.27|2645.38|2645.38|2645.22|2645.22|0
1607345390000|2020-12-07 12:49:50|2645.29|2645.29|2645.42|2645.42|2645.42|2645.42|2645.25|2645.25|0
1607345400000|2020-12-07 12:50:00|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|2645.46|0
1607345410000|2020-12-07 12:50:10|2645.13|2645.13|2644.85|2644.85|2645.13|2645.13|2644.85|2644.85|0
1607345420000|2020-12-07 12:50:20|2644.68|2644.68|2644.64|2644.64|2644.68|2644.68|2644.64|2644.64|0
1607345430000|2020-12-07 12:50:30|2644.53|2644.53|2644.41|2644.41|2644.53|2644.53|2644.3|2644.3|0
1607345450000|2020-12-07 12:50:50|2644.47|2644.47|2644.58|2644.58|2644.58|2644.58|2644.47|2644.47|0
1607345460000|2020-12-07 12:51:00|2644.54|2644.54|2644.69|2644.69|2644.69|2644.69|2644.54|2644.54|0
1607345470000|2020-12-07 12:51:10|2644.8|2644.8|2645.63|2645.63|2645.63|2645.63|2644.8|2644.8|0
1607345500000|2020-12-07 12:51:40|2645.96|2645.96|2645.96|2645.96|2645.96|2645.96|2645.96|2645.96|0
1607345510000|2020-12-07 12:51:50|2645.85|2645.85|2645.63|2645.63|2645.85|2645.85|2645.63|2645.63|0
1607345520000|2020-12-07 12:52:00|2645.46|2645.46|2644.73|2644.73|2645.46|2645.46|2644.73|2644.73|0
1607345530000|2020-12-07 12:52:10|2644.4|2644.4|2644.83|2644.83|2644.83|2644.83|2644.4|2644.4|0
1607345550000|2020-12-07 12:52:30|2645.16|2645.16|2645.16|2645.16|2645.16|2645.16|2645.16|2645.16|0
1607345560000|2020-12-07 12:52:40|2645.22|2645.22|2645.05|2645.05|2645.55|2645.55|2645.05|2645.05|0
1607345570000|2020-12-07 12:52:50|2645.06|2645.06|2644.97|2644.97|2645.06|2645.06|2644.97|2644.97|0
1607345580000|2020-12-07 12:53:00|2644.93|2644.93|2644.89|2644.89|2644.93|2644.93|2644.89|2644.89|0
1607345590000|2020-12-07 12:53:10|2644.56|2644.56|2644.56|2644.56|2644.56|2644.56|2644.56|2644.56|0
1607345600000|2020-12-07 12:53:20|2644.73|2644.73|2644.89|2644.89|2644.89|2644.89|2644.73|2644.73|0
1607345620000|2020-12-07 12:53:40|2645|2645|2645.23|2645.23|2645.23|2645.23|2644.95|2644.95|0
1607345630000|2020-12-07 12:53:50|2645.3|2645.3|2645.53|2645.53|2645.53|2645.53|2645.3|2645.3|0
1607345640000|2020-12-07 12:54:00|2645.36|2645.36|2645.63|2645.63|2645.63|2645.63|2645.2|2645.2|0
1607345650000|2020-12-07 12:54:10|2645.55|2645.55|2645.5|2645.5|2645.55|2645.55|2645.5|2645.5|0
1607345660000|2020-12-07 12:54:20|2645.34|2645.34|2645.34|2645.34|2645.34|2645.34|2645.34|2645.34|0
1607345700000|2020-12-07 12:55:00|2645.5|2645.5|2645.5|2645.5|2645.5|2645.5|2645.5|2645.5|0
1607345710000|2020-12-07 12:55:10|2645.17|2645.17|2644.95|2644.95|2645.17|2645.17|2644.95|2644.95|0
1607345720000|2020-12-07 12:55:20|2644.74|2644.74|2644.28|2644.28|2644.74|2644.74|2644.28|2644.28|0
1607345730000|2020-12-07 12:55:30|2643.94|2643.94|2643.93|2643.93|2643.94|2643.94|2643.93|2643.93|0
1607345750000|2020-12-07 12:55:50|2643.77|2643.77|2643.77|2643.77|2643.77|2643.77|2643.77|2643.77|0
1607345760000|2020-12-07 12:56:00|2643.75|2643.75|2643.98|2643.98|2643.98|2643.98|2643.74|2643.74|0
1607345770000|2020-12-07 12:56:10|2643.94|2643.94|2643.52|2643.52|2643.94|2643.94|2643.52|2643.52|0
1607345780000|2020-12-07 12:56:20|2643.54|2643.54|2643.54|2643.54|2643.54|2643.54|2643.54|2643.54|0
1607345790000|2020-12-07 12:56:30|2643.93|2643.93|2644.02|2644.02|2644.02|2644.02|2643.93|2643.93|0
1607345800000|2020-12-07 12:56:40|2643.85|2643.85|2644.68|2644.68|2644.68|2644.68|2643.85|2643.85|0
1607345810000|2020-12-07 12:56:50|2644.62|2644.62|2644.68|2644.68|2644.68|2644.68|2644.6|2644.6|0
1607345820000|2020-12-07 12:57:00|2644.69|2644.69|2644.53|2644.53|2644.69|2644.69|2644.53|2644.53|0
1607345830000|2020-12-07 12:57:10|2644.86|2644.86|2645.4|2645.4|2645.4|2645.4|2644.85|2644.85|0
1607345840000|2020-12-07 12:57:20|2645.41|2645.41|2645.41|2645.41|2645.41|2645.41|2645.41|2645.41|0
1607345850000|2020-12-07 12:57:30|2645.42|2645.42|2645.41|2645.41|2645.42|2645.42|2645.41|2645.41|0
1607345870000|2020-12-07 12:57:50|2645.4|2645.4|2645.53|2645.53|2645.53|2645.53|2645.4|2645.4|0
1607345890000|2020-12-07 12:58:10|2645.76|2645.76|2645.71|2645.71|2645.76|2645.76|2645.71|2645.71|0
1607345910000|2020-12-07 12:58:30|2645.6|2645.6|2645.66|2645.66|2645.66|2645.66|2645.6|2645.6|0
1607345940000|2020-12-07 12:59:00|2645.69|2645.69|2646.47|2646.47|2646.47|2646.47|2645.69|2645.69|0
1607345950000|2020-12-07 12:59:10|2646.51|2646.51|2646.62|2646.62|2646.68|2646.68|2646.51|2646.51|0
1607345960000|2020-12-07 12:59:20|2646.57|2646.57|2646.45|2646.45|2646.57|2646.57|2646.45|2646.45|0
1607345970000|2020-12-07 12:59:30|2646.34|2646.34|2646.34|2646.34|2646.34|2646.34|2646.34|2646.34|0
1607345980000|2020-12-07 12:59:40|2646.13|2646.13|2644.65|2644.65|2646.13|2646.13|2644.65|2644.65|0
1607345990000|2020-12-07 12:59:50|2644.55|2644.55|2644.22|2644.22|2644.61|2644.61|2644.16|2644.16|0
1607346000000|2020-12-07 13:00:00|2644.38|2644.38|2644.26|2644.26|2644.97|2644.97|2644.18|2644.18|0
1607346010000|2020-12-07 13:00:10|2644.43|2644.43|2644.05|2644.05|2644.43|2644.43|2644.05|2644.05|0
1607346020000|2020-12-07 13:00:20|2643.71|2643.71|2643.71|2643.71|2643.71|2643.71|2643.71|2643.71|0
1607346030000|2020-12-07 13:00:30|2643.5|2643.5|2642.32|2642.32|2643.5|2643.5|2642.32|2642.32|0
1607346040000|2020-12-07 13:00:40|2642.28|2642.28|2642.11|2642.11|2642.28|2642.28|2642.05|2642.05|0
1607346050000|2020-12-07 13:00:50|2642.05|2642.05|2641.72|2641.72|2642.05|2642.05|2641.55|2641.55|0
1607346060000|2020-12-07 13:01:00|2641.66|2641.66|2641.44|2641.44|2641.66|2641.66|2641.44|2641.44|0
1607346070000|2020-12-07 13:01:10|2641.38|2641.38|2641.84|2641.84|2641.84|2641.84|2641.38|2641.38|0
1607346080000|2020-12-07 13:01:20|2641.88|2641.88|2641.91|2641.91|2641.91|2641.91|2641.88|2641.88|0
1607346090000|2020-12-07 13:01:30|2642.08|2642.08|2641.91|2641.91|2642.08|2642.08|2641.91|2641.91|0
1607346100000|2020-12-07 13:01:40|2641.75|2641.75|2641.98|2641.98|2641.98|2641.98|2641.75|2641.75|0
1607346110000|2020-12-07 13:01:50|2642.14|2642.14|2642.2|2642.2|2642.2|2642.2|2642.14|2642.14|0
1607346120000|2020-12-07 13:02:00|2642.07|2642.07|2642.47|2642.47|2642.47|2642.47|2642.07|2642.07|0
1607346130000|2020-12-07 13:02:10|2642.53|2642.53|2642.59|2642.59|2642.59|2642.59|2642.53|2642.53|0
1607346140000|2020-12-07 13:02:20|2642.65|2642.65|2642.76|2642.76|2642.76|2642.76|2642.65|2642.65|0
1607346160000|2020-12-07 13:02:40|2642.99|2642.99|2643.29|2643.29|2643.29|2643.29|2642.99|2642.99|0
1607346170000|2020-12-07 13:02:50|2643.4|2643.4|2643.9|2643.9|2643.9|2643.9|2643.4|2643.4|0
1607346180000|2020-12-07 13:03:00|2644.19|2644.19|2644.31|2644.31|2644.31|2644.31|2644.19|2644.19|0
1607346190000|2020-12-07 13:03:10|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|2644.25|0
1607346200000|2020-12-07 13:03:20|2643.92|2643.92|2643.9|2643.9|2643.92|2643.92|2643.9|2643.9|0
1607346210000|2020-12-07 13:03:30|2643.96|2643.96|2644.23|2644.23|2644.23|2644.23|2643.9|2643.9|0
1607346220000|2020-12-07 13:03:40|2644.12|2644.12|2643.91|2643.91|2644.13|2644.13|2643.91|2643.91|0
1607346230000|2020-12-07 13:03:50|2643.96|2643.96|2643.96|2643.96|2644.02|2644.02|2643.96|2643.96|0
1607346240000|2020-12-07 13:04:00|2643.97|2643.97|2643.88|2643.88|2643.97|2643.97|2643.88|2643.88|0
1607346250000|2020-12-07 13:04:10|2643.55|2643.55|2643.55|2643.55|2643.55|2643.55|2643.55|2643.55|0
1607346260000|2020-12-07 13:04:20|2643.22|2643.22|2643.22|2643.22|2643.22|2643.22|2643.22|2643.22|0
1607346270000|2020-12-07 13:04:30|2643.16|2643.16|2643.33|2643.33|2643.33|2643.33|2643.16|2643.16|0
1607346300000|2020-12-07 13:05:00|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|2643.37|0
1607346310000|2020-12-07 13:05:10|2643.41|2643.41|2643.37|2643.37|2643.41|2643.41|2643.36|2643.36|0
1607346320000|2020-12-07 13:05:20|2643.21|2643.21|2643.81|2643.81|2643.82|2643.82|2643.21|2643.21|0
1607346330000|2020-12-07 13:05:30|2643.92|2643.92|2645.13|2645.13|2645.13|2645.13|2643.92|2643.92|0
1607346340000|2020-12-07 13:05:40|2645.19|2645.19|2644.62|2644.62|2645.19|2645.19|2644.62|2644.62|0
1607346350000|2020-12-07 13:05:50|2644.96|2644.96|2644.96|2644.96|2644.96|2644.96|2644.96|2644.96|0
1607346370000|2020-12-07 13:06:10|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|2644.46|0
1607346380000|2020-12-07 13:06:20|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|2644.79|0
1607346390000|2020-12-07 13:06:30|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|2645.12|0
1607346400000|2020-12-07 13:06:40|2645.1|2645.1|2645.09|2645.09|2645.1|2645.1|2645.09|2645.09|0
1607346410000|2020-12-07 13:06:50|2645.05|2645.05|2644.99|2644.99|2645.05|2645.05|2644.99|2644.99|0
1607346420000|2020-12-07 13:07:00|2645.21|2645.21|2645.38|2645.38|2645.38|2645.38|2645.21|2645.21|0
1607346440000|2020-12-07 13:07:20|2645.55|2645.55|2645.55|2645.55|2645.55|2645.55|2645.55|2645.55|0
1607346450000|2020-12-07 13:07:30|2644.89|2644.89|2645.05|2645.05|2645.05|2645.05|2644.89|2644.89|0
1607346460000|2020-12-07 13:07:40|2644.72|2644.72|2644.3|2644.3|2644.72|2644.72|2644.24|2644.24|0
1607346470000|2020-12-07 13:07:50|2644.63|2644.63|2644.8|2644.8|2644.8|2644.8|2644.63|2644.63|0
1607346510000|2020-12-07 13:08:30|2644.97|2644.97|2644.97|2644.97|2644.97|2644.97|2644.97|2644.97|0
1607346520000|2020-12-07 13:08:40|2644.8|2644.8|2644.86|2644.86|2644.92|2644.92|2644.8|2644.8|0
1607346530000|2020-12-07 13:08:50|2644.69|2644.69|2644.66|2644.66|2644.69|2644.69|2644.66|2644.66|0
1607346540000|2020-12-07 13:09:00|2644.38|2644.38|2644.23|2644.23|2644.38|2644.38|2644.21|2644.21|0
1607346550000|2020-12-07 13:09:10|2644.22|2644.22|2644.38|2644.38|2644.38|2644.38|2644.22|2644.22|0
1607346560000|2020-12-07 13:09:20|2644.41|2644.41|2644.42|2644.42|2644.42|2644.42|2644.41|2644.41|0
1607346590000|2020-12-07 13:09:50|2644.31|2644.31|2644.23|2644.23|2644.31|2644.31|2644.18|2644.18|0
1607346600000|2020-12-07 13:10:00|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|2644.11|0
1607346610000|2020-12-07 13:10:10|2644.05|2644.05|2643.22|2643.22|2644.05|2644.05|2643.22|2643.22|0
1607346620000|2020-12-07 13:10:20|2643.06|2643.06|2642.97|2642.97|2643.06|2643.06|2642.85|2642.85|0
1607346630000|2020-12-07 13:10:30|2642.93|2642.93|2642.94|2642.94|2642.94|2642.94|2642.93|2642.93|0
1607346640000|2020-12-07 13:10:40|2642.93|2642.93|2642.93|2642.93|2642.93|2642.93|2642.93|2642.93|0
1607346650000|2020-12-07 13:10:50|2642.7|2642.7|2642.21|2642.21|2642.7|2642.7|2642.15|2642.15|0
1607346660000|2020-12-07 13:11:00|2642.22|2642.22|2642.22|2642.22|2642.22|2642.22|2642.22|2642.22|0
1607346670000|2020-12-07 13:11:10|2642.26|2642.26|2642.23|2642.23|2642.35|2642.35|2642.23|2642.23|0
1607346680000|2020-12-07 13:11:20|2642.4|2642.4|2642.46|2642.46|2642.46|2642.46|2642.4|2642.4|0
1607346720000|2020-12-07 13:12:00|2642.47|2642.47|2642.69|2642.69|2642.69|2642.69|2642.47|2642.47|0
1607346730000|2020-12-07 13:12:10|2642.75|2642.75|2642.87|2642.87|2642.87|2642.87|2642.75|2642.75|0
1607346740000|2020-12-07 13:12:20|2643.2|2643.2|2643.2|2643.2|2643.2|2643.2|2643.2|2643.2|0
1607346750000|2020-12-07 13:12:30|2643.08|2643.08|2642.96|2642.96|2643.08|2643.08|2642.96|2642.96|0
1607346760000|2020-12-07 13:12:40|2643|2643|2643|2643|2643|2643|2643|2643|0
1607346770000|2020-12-07 13:12:50|2642.92|2642.92|2642.92|2642.92|2642.92|2642.92|2642.92|2642.92|0
1607346780000|2020-12-07 13:13:00|2642.89|2642.89|2642.89|2642.89|2642.89|2642.89|2642.89|2642.89|0
1607346790000|2020-12-07 13:13:10|2642.93|2642.93|2643.22|2643.22|2643.22|2643.22|2642.89|2642.89|0
1607346800000|2020-12-07 13:13:20|2643.16|2643.16|2642.67|2642.67|2643.16|2643.16|2642.67|2642.67|0
1607346820000|2020-12-07 13:13:40|2642.61|2642.61|2642.59|2642.59|2642.61|2642.61|2642.59|2642.59|0
1607346830000|2020-12-07 13:13:50|2642.55|2642.55|2641.99|2641.99|2642.55|2642.55|2641.99|2641.99|0
1607346840000|2020-12-07 13:14:00|2641.98|2641.98|2641.65|2641.65|2641.98|2641.98|2641.65|2641.65|0
1607346850000|2020-12-07 13:14:10|2641.98|2641.98|2641.65|2641.65|2641.98|2641.98|2641.65|2641.65|0
1607346860000|2020-12-07 13:14:20|2641.6|2641.6|2640.94|2640.94|2641.6|2641.6|2640.94|2640.94|0
1607346870000|2020-12-07 13:14:30|2640.93|2640.93|2640.72|2640.72|2640.93|2640.93|2640.72|2640.72|0
1607346880000|2020-12-07 13:14:40|2640.66|2640.66|2640.28|2640.28|2640.66|2640.66|2640.28|2640.28|0
1607346890000|2020-12-07 13:14:50|2640.26|2640.26|2640.39|2640.39|2640.42|2640.42|2640.23|2640.23|0
1607346900000|2020-12-07 13:15:00|2640.44|2640.44|2640.39|2640.39|2640.44|2640.44|2640.37|2640.37|0
1607346910000|2020-12-07 13:15:10|2640.73|2640.73|2641.12|2641.12|2641.12|2641.12|2640.73|2640.73|0
1607346920000|2020-12-07 13:15:20|2641.18|2641.18|2641.23|2641.23|2641.23|2641.23|2641.18|2641.18|0
1607346930000|2020-12-07 13:15:30|2641.12|2641.12|2641.12|2641.12|2641.12|2641.12|2641.12|2641.12|0
1607346950000|2020-12-07 13:15:50|2641.07|2641.07|2642.05|2642.05|2642.17|2642.17|2641.07|2641.07|0
1607346960000|2020-12-07 13:16:00|2641.97|2641.97|2642.04|2642.04|2642.04|2642.04|2641.97|2641.97|0
1607346970000|2020-12-07 13:16:10|2642.33|2642.33|2642.24|2642.24|2642.33|2642.33|2642.16|2642.16|0
1607346980000|2020-12-07 13:16:20|2642.57|2642.57|2642.57|2642.57|2642.57|2642.57|2642.57|2642.57|0
1607346990000|2020-12-07 13:16:30|2642.24|2642.24|2641.85|2641.85|2642.24|2642.24|2641.85|2641.85|0
1607347000000|2020-12-07 13:16:40|2641.77|2641.77|2641.6|2641.6|2641.77|2641.77|2641.6|2641.6|0
1607347010000|2020-12-07 13:16:50|2641.26|2641.26|2641.26|2641.26|2641.26|2641.26|2641.26|2641.26|0
1607347040000|2020-12-07 13:17:20|2641.25|2641.25|2641.64|2641.64|2641.64|2641.64|2641.25|2641.25|0
1607347050000|2020-12-07 13:17:30|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|2641.47|0
1607347070000|2020-12-07 13:17:50|2641.53|2641.53|2641.58|2641.58|2641.58|2641.58|2641.53|2641.53|0
1607347080000|2020-12-07 13:18:00|2641.42|2641.42|2641.42|2641.42|2641.42|2641.42|2641.42|2641.42|0
1607347090000|2020-12-07 13:18:10|2641.58|2641.58|2641.54|2641.54|2641.58|2641.58|2641.54|2641.54|0
1607347100000|2020-12-07 13:18:20|2641.66|2641.66|2641.53|2641.53|2641.66|2641.66|2641.53|2641.53|0
1607347110000|2020-12-07 13:18:30|2641.47|2641.47|2641.49|2641.49|2641.49|2641.49|2641.3|2641.3|0
1607347120000|2020-12-07 13:18:40|2641.83|2641.83|2641.33|2641.33|2641.88|2641.88|2641.33|2641.33|0
1607347130000|2020-12-07 13:18:50|2641.31|2641.31|2641.31|2641.31|2641.31|2641.31|2641.31|2641.31|0
1607347140000|2020-12-07 13:19:00|2641.26|2641.26|2641|2641|2641.31|2641.31|2641|2641|0
1607347150000|2020-12-07 13:19:10|2640.83|2640.83|2641.21|2641.21|2641.21|2641.21|2640.83|2640.83|0
1607347160000|2020-12-07 13:19:20|2641.24|2641.24|2641.3|2641.3|2641.3|2641.3|2641.24|2641.24|0
1607347170000|2020-12-07 13:19:30|2640.8|2640.8|2639.72|2639.72|2640.8|2640.8|2639.72|2639.72|0
1607347180000|2020-12-07 13:19:40|2639.5|2639.5|2639.5|2639.5|2639.5|2639.5|2639.5|2639.5|0
1607347200000|2020-12-07 13:20:00|2639.62|2639.62|2640.41|2640.41|2640.41|2640.41|2639.62|2639.62|0
1607347210000|2020-12-07 13:20:10|2640.08|2640.08|2640.02|2640.02|2640.08|2640.08|2640.02|2640.02|0
1607347220000|2020-12-07 13:20:20|2639.86|2639.86|2639.86|2639.86|2639.86|2639.86|2639.86|2639.86|0
1607347230000|2020-12-07 13:20:30|2639.87|2639.87|2639.89|2639.89|2639.89|2639.89|2639.83|2639.83|0
1607347240000|2020-12-07 13:20:40|2639.56|2639.56|2639.08|2639.08|2639.56|2639.56|2639.08|2639.08|0
1607347250000|2020-12-07 13:20:50|2639.05|2639.05|2638.03|2638.03|2639.08|2639.08|2638.03|2638.03|0
1607347260000|2020-12-07 13:21:00|2637.8|2637.8|2637.58|2637.58|2637.91|2637.91|2637.58|2637.58|0
1607347270000|2020-12-07 13:21:10|2637.47|2637.47|2638.05|2638.05|2638.05|2638.05|2637.47|2637.47|0
1607347280000|2020-12-07 13:21:20|2638|2638|2638.73|2638.73|2638.73|2638.73|2638|2638|0
1607347290000|2020-12-07 13:21:30|2638.4|2638.4|2638.35|2638.35|2638.4|2638.4|2638.29|2638.29|0
1607347300000|2020-12-07 13:21:40|2638.46|2638.46|2638.52|2638.52|2638.52|2638.52|2638.46|2638.46|0
1607347310000|2020-12-07 13:21:50|2638.46|2638.46|2638.4|2638.4|2638.46|2638.46|2638.4|2638.4|0
1607347320000|2020-12-07 13:22:00|2638.44|2638.44|2638.61|2638.61|2638.61|2638.61|2638.44|2638.44|0
1607347330000|2020-12-07 13:22:10|2638.67|2638.67|2639.12|2639.12|2639.12|2639.12|2638.67|2638.67|0
1607347340000|2020-12-07 13:22:20|2638.79|2638.79|2638.9|2638.9|2639.06|2639.06|2638.79|2638.79|0
1607347350000|2020-12-07 13:22:30|2638.56|2638.56|2638.73|2638.73|2638.73|2638.73|2638.56|2638.56|0
1607347360000|2020-12-07 13:22:40|2638.9|2638.9|2638.8|2638.8|2638.9|2638.9|2638.8|2638.8|0
1607347380000|2020-12-07 13:23:00|2638.75|2638.75|2638.75|2638.75|2638.8|2638.8|2638.75|2638.75|0
1607347400000|2020-12-07 13:23:20|2639.03|2639.03|2639.33|2639.33|2639.33|2639.33|2639.03|2639.03|0
1607347410000|2020-12-07 13:23:30|2639.29|2639.29|2639.29|2639.29|2639.29|2639.29|2639.29|2639.29|0
1607347420000|2020-12-07 13:23:40|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|2639.18|0
1607347430000|2020-12-07 13:23:50|2639.22|2639.22|2639.25|2639.25|2639.25|2639.25|2639.22|2639.22|0
1607347450000|2020-12-07 13:24:10|2639.3|2639.3|2639.95|2639.95|2639.95|2639.95|2639.3|2639.3|0
1607347460000|2020-12-07 13:24:20|2640|2640|2640.34|2640.34|2640.34|2640.34|2640|2640|0
1607347490000|2020-12-07 13:24:50|2640.39|2640.39|2640.34|2640.34|2640.39|2640.39|2640.34|2640.34|0
1607347500000|2020-12-07 13:25:00|2640.39|2640.39|2640.34|2640.34|2640.39|2640.39|2640.34|2640.34|0
1607347520000|2020-12-07 13:25:20|2639.84|2639.84|2639.79|2639.79|2639.95|2639.95|2639.79|2639.79|0
1607347530000|2020-12-07 13:25:30|2639.62|2639.62|2639.62|2639.62|2639.62|2639.62|2639.62|2639.62|0
1607347540000|2020-12-07 13:25:40|2639.51|2639.51|2639.53|2639.53|2639.53|2639.53|2639.34|2639.34|0
1607347550000|2020-12-07 13:25:50|2639.47|2639.47|2639.25|2639.25|2639.47|2639.47|2639.25|2639.25|0
1607347560000|2020-12-07 13:26:00|2639.21|2639.21|2640.43|2640.43|2640.49|2640.49|2639.21|2639.21|0
1607347570000|2020-12-07 13:26:10|2639.6|2639.6|2639.72|2639.72|2639.72|2639.72|2639.43|2639.43|0
1607347580000|2020-12-07 13:26:20|2639.22|2639.22|2639.5|2639.5|2639.5|2639.5|2639.17|2639.17|0
1607347590000|2020-12-07 13:26:30|2639.38|2639.38|2639.38|2639.38|2639.38|2639.38|2639.38|2639.38|0
1607347600000|2020-12-07 13:26:40|2639.34|2639.34|2637.78|2637.78|2639.34|2639.34|2637.78|2637.78|0
1607347610000|2020-12-07 13:26:50|2637.74|2637.74|2636.98|2636.98|2638|2638|2636.92|2636.92|0
1607347620000|2020-12-07 13:27:00|2636.81|2636.81|2636.81|2636.81|2637.37|2637.37|2636.65|2636.65|0
1607347630000|2020-12-07 13:27:10|2636.42|2636.42|2636.42|2636.42|2636.42|2636.42|2636.42|2636.42|0
1607347640000|2020-12-07 13:27:20|2636.36|2636.36|2636.42|2636.42|2636.42|2636.42|2636.36|2636.36|0
1607347650000|2020-12-07 13:27:30|2636.47|2636.47|2636.7|2636.7|2636.7|2636.7|2636.47|2636.47|0
1607347660000|2020-12-07 13:27:40|2636.47|2636.47|2636.3|2636.3|2636.47|2636.47|2636.3|2636.3|0
1607347670000|2020-12-07 13:27:50|2636.42|2636.42|2636.76|2636.76|2636.76|2636.76|2636.42|2636.42|0
1607347680000|2020-12-07 13:28:00|2636.71|2636.71|2637.09|2637.09|2637.18|2637.18|2636.67|2636.67|0
1607347690000|2020-12-07 13:28:10|2636.72|2636.72|2636.75|2636.75|2636.75|2636.75|2636.55|2636.55|0
1607347720000|2020-12-07 13:28:40|2636.81|2636.81|2636.81|2636.81|2636.81|2636.81|2636.81|2636.81|0
1607347730000|2020-12-07 13:28:50|2636.75|2636.75|2636.79|2636.79|2636.79|2636.79|2636.75|2636.75|0
1607347740000|2020-12-07 13:29:00|2637.12|2637.12|2636.9|2636.9|2637.23|2637.23|2636.9|2636.9|0
1607347750000|2020-12-07 13:29:10|2636.94|2636.94|2636.97|2636.97|2637.03|2637.03|2636.88|2636.88|0
1607347760000|2020-12-07 13:29:20|2637.47|2637.47|2637.47|2637.47|2637.52|2637.52|2637.47|2637.47|0
1607347770000|2020-12-07 13:29:30|2636.91|2636.91|2636.71|2636.71|2636.95|2636.95|2636.65|2636.65|0
1607347780000|2020-12-07 13:29:40|2636.38|2636.38|2637.68|2637.68|2637.68|2637.68|2636.38|2636.38|0
1607347790000|2020-12-07 13:29:50|2637.74|2637.74|2637.41|2637.41|2637.74|2637.74|2637.18|2637.18|0
1607347800000|2020-12-07 13:30:00|2637.43|2637.43|2637.25|2637.25|2637.43|2637.43|2637.25|2637.25|0
1607347820000|2020-12-07 13:30:20|2637.21|2637.21|2636.49|2636.49|2637.21|2637.21|2636.38|2636.38|0
1607347830000|2020-12-07 13:30:30|2636.99|2636.99|2636.99|2636.99|2636.99|2636.99|2636.99|2636.99|0
1607347840000|2020-12-07 13:30:40|2636.82|2636.82|2636.82|2636.82|2636.82|2636.82|2636.82|2636.82|0
1607347850000|2020-12-07 13:30:50|2636.76|2636.76|2636.82|2636.82|2636.82|2636.82|2636.76|2636.76|0
1607347860000|2020-12-07 13:31:00|2636.86|2636.86|2637.14|2637.14|2637.14|2637.14|2636.86|2636.86|0
1607347870000|2020-12-07 13:31:10|2637.19|2637.19|2637.3|2637.3|2637.3|2637.3|2637.19|2637.19|0
1607347880000|2020-12-07 13:31:20|2637.18|2637.18|2637.07|2637.07|2637.18|2637.18|2637.02|2637.02|0
1607347900000|2020-12-07 13:31:40|2636.73|2636.73|2636.65|2636.65|2636.73|2636.73|2636.65|2636.65|0
1607347910000|2020-12-07 13:31:50|2636.59|2636.59|2636.08|2636.08|2636.59|2636.59|2635.75|2635.75|0
1607347920000|2020-12-07 13:32:00|2636.04|2636.04|2635.53|2635.53|2636.04|2636.04|2635.49|2635.49|0
1607347930000|2020-12-07 13:32:10|2635.41|2635.41|2635.41|2635.41|2635.41|2635.41|2635.41|2635.41|0
1607347940000|2020-12-07 13:32:20|2635.25|2635.25|2635.23|2635.23|2635.25|2635.25|2635.23|2635.23|0
1607347960000|2020-12-07 13:32:40|2635.19|2635.19|2634.86|2634.86|2635.19|2635.19|2634.8|2634.8|0
1607347970000|2020-12-07 13:32:50|2635.02|2635.02|2635.24|2635.24|2635.24|2635.24|2635.02|2635.02|0
1607347980000|2020-12-07 13:33:00|2635.15|2635.15|2635.52|2635.52|2635.52|2635.52|2635.11|2635.11|0
1607347990000|2020-12-07 13:33:10|2635.19|2635.19|2635.03|2635.03|2635.19|2635.19|2635.03|2635.03|0
1607348000000|2020-12-07 13:33:20|2635.06|2635.06|2635.45|2635.45|2635.45|2635.45|2635.06|2635.06|0
1607348020000|2020-12-07 13:33:40|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|2635.56|0
1607348030000|2020-12-07 13:33:50|2635.62|2635.62|2635.39|2635.39|2635.62|2635.62|2635.39|2635.39|0
1607348040000|2020-12-07 13:34:00|2635.34|2635.34|2635.36|2635.36|2635.39|2635.39|2635.28|2635.28|0
1607348050000|2020-12-07 13:34:10|2635.33|2635.33|2635.33|2635.33|2635.33|2635.33|2635.33|2635.33|0
1607348060000|2020-12-07 13:34:20|2635.27|2635.27|2635.72|2635.72|2635.77|2635.77|2635.27|2635.27|0
1607348070000|2020-12-07 13:34:30|2635.88|2635.88|2635.38|2635.38|2636.05|2636.05|2635.32|2635.32|0
1607348080000|2020-12-07 13:34:40|2635.42|2635.42|2635.42|2635.42|2635.42|2635.42|2635.42|2635.42|0
1607348090000|2020-12-07 13:34:50|2635.51|2635.51|2635.51|2635.51|2635.51|2635.51|2635.51|2635.51|0
1607348100000|2020-12-07 13:35:00|2635.5|2635.5|2635.83|2635.83|2635.83|2635.83|2635.5|2635.5|0
1607348110000|2020-12-07 13:35:10|2635.55|2635.55|2635.27|2635.27|2635.59|2635.59|2635.27|2635.27|0
1607348120000|2020-12-07 13:35:20|2635.22|2635.22|2635.27|2635.27|2635.27|2635.27|2635.01|2635.01|0
1607348130000|2020-12-07 13:35:30|2635.43|2635.43|2635.88|2635.88|2635.88|2635.88|2635.43|2635.43|0
1607348140000|2020-12-07 13:35:40|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|2635.71|0
1607348150000|2020-12-07 13:35:50|2635.65|2635.65|2635.49|2635.49|2635.65|2635.65|2635.49|2635.49|0
1607348160000|2020-12-07 13:36:00|2635.45|2635.45|2634.37|2634.37|2635.45|2635.45|2634.37|2634.37|0
1607348170000|2020-12-07 13:36:10|2634.33|2634.33|2634.05|2634.05|2634.33|2634.33|2634.05|2634.05|0
1607348180000|2020-12-07 13:36:20|2633.38|2633.38|2633.24|2633.24|2633.38|2633.38|2633.24|2633.24|0
1607348190000|2020-12-07 13:36:30|2633.41|2633.41|2633.41|2633.41|2633.41|2633.41|2633.41|2633.41|0
1607348210000|2020-12-07 13:36:50|2633.58|2633.58|2633.58|2633.58|2633.58|2633.58|2633.58|2633.58|0
1607348220000|2020-12-07 13:37:00|2633.41|2633.41|2632.66|2632.66|2633.41|2633.41|2632.66|2632.66|0
1607348230000|2020-12-07 13:37:10|2632.58|2632.58|2632.08|2632.08|2632.58|2632.58|2632.08|2632.08|0
1607348240000|2020-12-07 13:37:20|2632.24|2632.24|2633|2633|2633|2633|2632.24|2632.24|0
1607348250000|2020-12-07 13:37:30|2632.89|2632.89|2632.13|2632.13|2632.89|2632.89|2632.13|2632.13|0
1607348260000|2020-12-07 13:37:40|2631.97|2631.97|2632.31|2632.31|2632.31|2632.31|2631.97|2631.97|0
1607348270000|2020-12-07 13:37:50|2632.2|2632.2|2632.14|2632.14|2632.2|2632.2|2632.14|2632.14|0
1607348280000|2020-12-07 13:38:00|2632.09|2632.09|2632.14|2632.14|2632.14|2632.14|2632.09|2632.09|0
1607348290000|2020-12-07 13:38:10|2632.11|2632.11|2631.35|2631.35|2632.11|2632.11|2631.35|2631.35|0
1607348300000|2020-12-07 13:38:20|2631.39|2631.39|2630.9|2630.9|2631.56|2631.56|2630.9|2630.9|0
1607348310000|2020-12-07 13:38:30|2630.74|2630.74|2629.89|2629.89|2630.74|2630.74|2629.89|2629.89|0
1607348320000|2020-12-07 13:38:40|2629.56|2629.56|2629.78|2629.78|2629.87|2629.87|2629.5|2629.5|0
1607348330000|2020-12-07 13:38:50|2629.72|2629.72|2629.6|2629.6|2629.72|2629.72|2629.6|2629.6|0
1607348340000|2020-12-07 13:39:00|2629.56|2629.56|2628.98|2628.98|2629.56|2629.56|2628.98|2628.98|0
1607348350000|2020-12-07 13:39:10|2629.14|2629.14|2629.14|2629.14|2629.14|2629.14|2629.14|2629.14|0
1607348360000|2020-12-07 13:39:20|2629.32|2629.32|2629.48|2629.48|2629.48|2629.48|2629.32|2629.32|0
1607348370000|2020-12-07 13:39:30|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|2629.6|0
1607348380000|2020-12-07 13:39:40|2629.71|2629.71|2630.25|2630.25|2630.25|2630.25|2629.71|2629.71|0
1607348390000|2020-12-07 13:39:50|2630.29|2630.29|2630.33|2630.33|2630.34|2630.34|2630.29|2630.29|0
1607348400000|2020-12-07 13:40:00|2630.17|2630.17|2630.34|2630.34|2630.39|2630.39|2630.17|2630.17|0
1607348420000|2020-12-07 13:40:20|2630.4|2630.4|2630.4|2630.4|2630.4|2630.4|2630.4|2630.4|0
1607348430000|2020-12-07 13:40:30|2630.45|2630.45|2630.08|2630.08|2630.45|2630.45|2630.08|2630.08|0
1607348440000|2020-12-07 13:40:40|2630.28|2630.28|2631.15|2631.15|2631.15|2631.15|2630.28|2630.28|0
1607348450000|2020-12-07 13:40:50|2630.98|2630.98|2631.08|2631.08|2631.08|2631.08|2630.98|2630.98|0
1607348460000|2020-12-07 13:41:00|2631.25|2631.25|2631.61|2631.61|2631.66|2631.66|2631.25|2631.25|0
1607348480000|2020-12-07 13:41:20|2631.78|2631.78|2631.78|2631.78|2631.78|2631.78|2631.78|2631.78|0
1607348490000|2020-12-07 13:41:30|2631.82|2631.82|2632.49|2632.49|2632.49|2632.49|2631.82|2631.82|0
1607348500000|2020-12-07 13:41:40|2632.52|2632.52|2632.58|2632.58|2632.58|2632.58|2632.52|2632.52|0
1607348530000|2020-12-07 13:42:10|2632.47|2632.47|2632.44|2632.44|2632.47|2632.47|2632.43|2632.43|0
1607348540000|2020-12-07 13:42:20|2632.94|2632.94|2633.4|2633.4|2633.4|2633.4|2632.91|2632.91|0
1607348550000|2020-12-07 13:42:30|2633.24|2633.24|2632.11|2632.11|2633.24|2633.24|2632.11|2632.11|0
1607348560000|2020-12-07 13:42:40|2631.64|2631.64|2631.47|2631.47|2631.64|2631.64|2631.47|2631.47|0
1607348580000|2020-12-07 13:43:00|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|2631.3|0
1607348590000|2020-12-07 13:43:10|2631.47|2631.47|2632.71|2632.71|2632.71|2632.71|2631.47|2631.47|0
1607348620000|2020-12-07 13:43:40|2632.6|2632.6|2632.93|2632.93|2632.93|2632.93|2632.6|2632.6|0
1607348630000|2020-12-07 13:43:50|2632.44|2632.44|2631.98|2631.98|2632.44|2632.44|2631.98|2631.98|0
1607348640000|2020-12-07 13:44:00|2631.82|2631.82|2631.77|2631.77|2631.82|2631.82|2631.77|2631.77|0
1607348650000|2020-12-07 13:44:10|2631.61|2631.61|2631.65|2631.65|2631.65|2631.65|2631.61|2631.61|0
1607348680000|2020-12-07 13:44:40|2631.76|2631.76|2632.08|2632.08|2632.08|2632.08|2631.76|2631.76|0
1607348690000|2020-12-07 13:44:50|2632.04|2632.04|2632.04|2632.04|2632.04|2632.04|2632.04|2632.04|0
1607348700000|2020-12-07 13:45:00|2632|2632|2631.79|2631.79|2632|2632|2631.63|2631.63|0
1607348710000|2020-12-07 13:45:10|2631.82|2631.82|2631.8|2631.8|2631.82|2631.82|2631.77|2631.77|0
1607348720000|2020-12-07 13:45:20|2631.85|2631.85|2631.35|2631.35|2631.85|2631.85|2631.35|2631.35|0
1607348730000|2020-12-07 13:45:30|2631.52|2631.52|2631.47|2631.47|2631.52|2631.52|2631.47|2631.47|0
1607348740000|2020-12-07 13:45:40|2631.51|2631.51|2631.55|2631.55|2631.55|2631.55|2631.51|2631.51|0
1607348750000|2020-12-07 13:45:50|2631.38|2631.38|2631.38|2631.38|2631.38|2631.38|2631.38|2631.38|0
1607348760000|2020-12-07 13:46:00|2631.42|2631.42|2631.55|2631.55|2631.58|2631.58|2631.42|2631.42|0
1607348770000|2020-12-07 13:46:10|2631.58|2631.58|2631.72|2631.72|2631.89|2631.89|2631.58|2631.58|0
1607348780000|2020-12-07 13:46:20|2631.56|2631.56|2631.56|2631.56|2631.56|2631.56|2631.56|2631.56|0
1607348790000|2020-12-07 13:46:30|2631.72|2631.72|2632.02|2632.02|2632.06|2632.06|2631.72|2631.72|0
1607348810000|2020-12-07 13:46:50|2631.97|2631.97|2632.26|2632.26|2632.26|2632.26|2631.97|2631.97|0
1607348820000|2020-12-07 13:47:00|2632.43|2632.43|2632.26|2632.26|2632.43|2632.43|2632.26|2632.26|0
1607348830000|2020-12-07 13:47:10|2632.21|2632.21|2632.04|2632.04|2632.21|2632.21|2632.04|2632.04|0
1607348840000|2020-12-07 13:47:20|2631.99|2631.99|2631.11|2631.11|2631.99|2631.99|2631.11|2631.11|0
1607348850000|2020-12-07 13:47:30|2631.17|2631.17|2631.09|2631.09|2631.22|2631.22|2631.09|2631.09|0
1607348860000|2020-12-07 13:47:40|2631.07|2631.07|2631.11|2631.11|2631.11|2631.11|2631.07|2631.07|0
1607348880000|2020-12-07 13:48:00|2631|2631|2630.77|2630.77|2631|2631|2630.77|2630.77|0
1607348900000|2020-12-07 13:48:20|2630.6|2630.6|2630.5|2630.5|2630.6|2630.6|2630.5|2630.5|0
1607348910000|2020-12-07 13:48:30|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|2630.54|0
1607348930000|2020-12-07 13:48:50|2630.38|2630.38|2630.49|2630.49|2630.49|2630.49|2630.38|2630.38|0
1607348950000|2020-12-07 13:49:10|2630.45|2630.45|2629.91|2629.91|2630.45|2630.45|2629.91|2629.91|0
1607348960000|2020-12-07 13:49:20|2629.85|2629.85|2629.83|2629.83|2629.85|2629.85|2629.74|2629.74|0
1607348970000|2020-12-07 13:49:30|2629.66|2629.66|2629.48|2629.48|2629.81|2629.81|2629.48|2629.48|0
1607348990000|2020-12-07 13:49:50|2629.43|2629.43|2629.09|2629.09|2629.43|2629.43|2629.09|2629.09|0
1607349000000|2020-12-07 13:50:00|2629.05|2629.05|2628.75|2628.75|2629.05|2629.05|2628.23|2628.23|0
1607349010000|2020-12-07 13:50:10|2628.8|2628.8|2628.95|2628.95|2628.97|2628.97|2628.8|2628.8|0
1607349020000|2020-12-07 13:50:20|2628.78|2628.78|2628.88|2628.88|2628.88|2628.88|2628.76|2628.76|0
1607349030000|2020-12-07 13:50:30|2629.08|2629.08|2630.51|2630.51|2630.52|2630.52|2629.08|2629.08|0
1607349050000|2020-12-07 13:50:50|2630.53|2630.53|2630.34|2630.34|2630.53|2630.53|2630.34|2630.34|0
1607349060000|2020-12-07 13:51:00|2630.26|2630.26|2630.3|2630.3|2630.3|2630.3|2630.26|2630.26|0
1607349070000|2020-12-07 13:51:10|2630.36|2630.36|2630.66|2630.66|2630.69|2630.69|2630.36|2630.36|0
1607349080000|2020-12-07 13:51:20|2630.77|2630.77|2630.41|2630.41|2630.77|2630.77|2630.41|2630.41|0
1607349090000|2020-12-07 13:51:30|2630.4|2630.4|2630.39|2630.39|2630.4|2630.4|2630.39|2630.39|0
1607349100000|2020-12-07 13:51:40|2630.38|2630.38|2630.37|2630.37|2630.38|2630.38|2630.37|2630.37|0
1607349110000|2020-12-07 13:51:50|2630.71|2630.71|2630.36|2630.36|2630.71|2630.71|2630.36|2630.36|0
1607349120000|2020-12-07 13:52:00|2630.24|2630.24|2629.72|2629.72|2630.24|2630.24|2629.72|2629.72|0
1607349130000|2020-12-07 13:52:10|2630.05|2630.05|2630.02|2630.02|2630.05|2630.05|2630.02|2630.02|0
1607349140000|2020-12-07 13:52:20|2629.68|2629.68|2629.57|2629.57|2629.68|2629.68|2629.57|2629.57|0
1607349150000|2020-12-07 13:52:30|2629.41|2629.41|2628.79|2628.79|2629.42|2629.42|2628.79|2628.79|0
1607349160000|2020-12-07 13:52:40|2628.51|2628.51|2627.72|2627.72|2628.51|2628.51|2627.72|2627.72|0
1607349170000|2020-12-07 13:52:50|2627.65|2627.65|2627.48|2627.48|2627.81|2627.81|2627.48|2627.48|0
1607349180000|2020-12-07 13:53:00|2627.4|2627.4|2626.84|2626.84|2627.4|2627.4|2626.84|2626.84|0
1607349190000|2020-12-07 13:53:10|2626.68|2626.68|2627.08|2627.08|2627.08|2627.08|2626.44|2626.44|0
1607349200000|2020-12-07 13:53:20|2627.04|2627.04|2627.22|2627.22|2627.22|2627.22|2627.04|2627.04|0
1607349210000|2020-12-07 13:53:30|2626.89|2626.89|2626.97|2626.97|2626.97|2626.97|2626.79|2626.79|0
1607349220000|2020-12-07 13:53:40|2626.95|2626.95|2626.45|2626.45|2626.95|2626.95|2626.45|2626.45|0
1607349230000|2020-12-07 13:53:50|2626.44|2626.44|2625.85|2625.85|2626.44|2626.44|2625.85|2625.85|0
1607349240000|2020-12-07 13:54:00|2625.81|2625.81|2625.54|2625.54|2625.9|2625.9|2625.54|2625.54|0
1607349250000|2020-12-07 13:54:10|2625.7|2625.7|2626.26|2626.26|2626.26|2626.26|2625.54|2625.54|0
1607349260000|2020-12-07 13:54:20|2626.3|2626.3|2626.27|2626.27|2626.3|2626.3|2626.13|2626.13|0
1607349270000|2020-12-07 13:54:30|2626.11|2626.11|2625.78|2625.78|2626.11|2626.11|2625.78|2625.78|0
1607349280000|2020-12-07 13:54:40|2625.7|2625.7|2625.57|2625.57|2625.7|2625.7|2625.57|2625.57|0
1607349290000|2020-12-07 13:54:50|2625.41|2625.41|2625.1|2625.1|2625.41|2625.41|2625.1|2625.1|0
1607349300000|2020-12-07 13:55:00|2625.01|2625.01|2625.6|2625.6|2625.6|2625.6|2625.01|2625.01|0
1607349310000|2020-12-07 13:55:10|2625.61|2625.61|2625.73|2625.73|2625.73|2625.73|2625.61|2625.61|0
1607349320000|2020-12-07 13:55:20|2625.67|2625.67|2625.77|2625.77|2625.77|2625.77|2625.67|2625.67|0
1607349330000|2020-12-07 13:55:30|2625.6|2625.6|2625.58|2625.58|2625.6|2625.6|2625.5|2625.5|0
1607349340000|2020-12-07 13:55:40|2625.41|2625.41|2625.25|2625.25|2625.41|2625.41|2625.25|2625.25|0
1607349350000|2020-12-07 13:55:50|2625.09|2625.09|2624.44|2624.44|2625.09|2625.09|2624.42|2624.42|0
1607349360000|2020-12-07 13:56:00|2624.15|2624.15|2624.16|2624.16|2624.16|2624.16|2624.15|2624.15|0
1607349370000|2020-12-07 13:56:10|2624.22|2624.22|2624.6|2624.6|2624.72|2624.72|2624.22|2624.22|0
1607349390000|2020-12-07 13:56:30|2624.37|2624.37|2623.86|2623.86|2624.37|2624.37|2623.86|2623.86|0
1607349400000|2020-12-07 13:56:40|2623.53|2623.53|2623.13|2623.13|2623.53|2623.53|2623.13|2623.13|0
1607349410000|2020-12-07 13:56:50|2622.97|2622.97|2622.76|2622.76|2622.97|2622.97|2622.76|2622.76|0
1607349420000|2020-12-07 13:57:00|2622.65|2622.65|2624.63|2624.63|2624.63|2624.63|2622.65|2622.65|0
1607349430000|2020-12-07 13:57:10|2624.69|2624.69|2624.56|2624.56|2624.69|2624.69|2624.56|2624.56|0
1607349440000|2020-12-07 13:57:20|2624.52|2624.52|2623.86|2623.86|2624.52|2624.52|2623.86|2623.86|0
1607349450000|2020-12-07 13:57:30|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|2624.36|0
1607349460000|2020-12-07 13:57:40|2624.33|2624.33|2624.39|2624.39|2624.39|2624.39|2624.33|2624.33|0
1607349480000|2020-12-07 13:58:00|2624.44|2624.44|2625.01|2625.01|2625.01|2625.01|2624.44|2624.44|0
1607349490000|2020-12-07 13:58:10|2624.95|2624.95|2624.83|2624.83|2624.95|2624.95|2624.83|2624.83|0
1607349500000|2020-12-07 13:58:20|2624.78|2624.78|2624.29|2624.29|2624.78|2624.78|2624.29|2624.29|0
1607349510000|2020-12-07 13:58:30|2624.18|2624.18|2623.84|2623.84|2624.18|2624.18|2623.79|2623.79|0
1607349520000|2020-12-07 13:58:40|2623.8|2623.8|2623.69|2623.69|2623.8|2623.8|2623.69|2623.69|0
1607349540000|2020-12-07 13:59:00|2623.68|2623.68|2623.59|2623.59|2623.68|2623.68|2623.59|2623.59|0
1607349550000|2020-12-07 13:59:10|2623.53|2623.53|2623.52|2623.52|2623.53|2623.53|2623.52|2623.52|0
1607349560000|2020-12-07 13:59:20|2623.12|2623.12|2623.29|2623.29|2623.29|2623.29|2623.12|2623.12|0
1607349570000|2020-12-07 13:59:30|2623.46|2623.46|2623.44|2623.44|2623.48|2623.48|2623.32|2623.32|0
1607349580000|2020-12-07 13:59:40|2623.43|2623.43|2622.93|2622.93|2623.43|2623.43|2622.93|2622.93|0
1607349590000|2020-12-07 13:59:50|2623.01|2623.01|2623.35|2623.35|2623.35|2623.35|2623.01|2623.01|0
1607349600000|2020-12-07 14:00:00|2623.84|2623.84|2624.37|2624.37|2624.37|2624.37|2623.81|2623.81|0
1607349610000|2020-12-07 14:00:10|2625.2|2625.2|2625.58|2625.58|2625.64|2625.64|2625.2|2625.2|0
1607349620000|2020-12-07 14:00:20|2625.64|2625.64|2625.68|2625.68|2625.68|2625.68|2625.64|2625.64|0
1607349630000|2020-12-07 14:00:30|2625.73|2625.73|2625.79|2625.79|2625.9|2625.9|2625.73|2625.73|0
1607349640000|2020-12-07 14:00:40|2625.46|2625.46|2625.55|2625.55|2625.55|2625.55|2625.22|2625.22|0
1607349660000|2020-12-07 14:01:00|2625.61|2625.61|2625.9|2625.9|2625.9|2625.9|2625.61|2625.61|0
1607349670000|2020-12-07 14:01:10|2625.85|2625.85|2625.9|2625.9|2625.9|2625.9|2625.85|2625.85|0
1607349680000|2020-12-07 14:01:20|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|2625.74|0
1607349690000|2020-12-07 14:01:30|2625.77|2625.77|2625.62|2625.62|2625.77|2625.77|2625.59|2625.59|0
1607349700000|2020-12-07 14:01:40|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|2625.59|0
1607349710000|2020-12-07 14:01:50|2625.3|2625.3|2625.25|2625.25|2625.3|2625.3|2625.25|2625.25|0
1607349720000|2020-12-07 14:02:00|2624.91|2624.91|2624.91|2624.91|2625.08|2625.08|2624.91|2624.91|0
1607349750000|2020-12-07 14:02:30|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|2624.89|0
1607349770000|2020-12-07 14:02:50|2625.06|2625.06|2625.06|2625.06|2625.06|2625.06|2625.06|2625.06|0
1607349780000|2020-12-07 14:03:00|2625.39|2625.39|2625.93|2625.93|2625.93|2625.93|2625.39|2625.39|0
1607349790000|2020-12-07 14:03:10|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|2625.97|0
1607349800000|2020-12-07 14:03:20|2626.14|2626.14|2626.2|2626.2|2626.2|2626.2|2626.02|2626.02|0
1607349810000|2020-12-07 14:03:30|2626.08|2626.08|2626.57|2626.57|2626.57|2626.57|2626.08|2626.08|0
1607349820000|2020-12-07 14:03:40|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|2626.4|0
1607349830000|2020-12-07 14:03:50|2626.35|2626.35|2626.52|2626.52|2626.52|2626.52|2626.35|2626.35|0
1607349840000|2020-12-07 14:04:00|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|0
1607349850000|2020-12-07 14:04:10|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|2626.41|0
1607349860000|2020-12-07 14:04:20|2626.58|2626.58|2626.74|2626.74|2626.74|2626.74|2626.58|2626.58|0
1607349870000|2020-12-07 14:04:30|2626.72|2626.72|2626.73|2626.73|2626.73|2626.73|2626.72|2626.72|0
1607349880000|2020-12-07 14:04:40|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|2626.72|0
1607349890000|2020-12-07 14:04:50|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|0
1607349900000|2020-12-07 14:05:00|2626.66|2626.66|2627.25|2627.25|2627.25|2627.25|2626.66|2626.66|0
1607349910000|2020-12-07 14:05:10|2627.09|2627.09|2627.03|2627.03|2627.09|2627.09|2626.97|2626.97|0
1607349920000|2020-12-07 14:05:20|2627.14|2627.14|2628.27|2628.27|2628.27|2628.27|2627.14|2627.14|0
1607349930000|2020-12-07 14:05:30|2628.28|2628.28|2628.14|2628.14|2628.64|2628.64|2628.14|2628.14|0
1607349940000|2020-12-07 14:05:40|2627.98|2627.98|2628.01|2628.01|2628.05|2628.05|2627.98|2627.98|0
1607349950000|2020-12-07 14:05:50|2628.36|2628.36|2628.52|2628.52|2628.52|2628.52|2628.36|2628.36|0
1607349960000|2020-12-07 14:06:00|2628.86|2628.86|2629.08|2629.08|2629.08|2629.08|2628.86|2628.86|0
1607349990000|2020-12-07 14:06:30|2628.91|2628.91|2628.74|2628.74|2628.91|2628.91|2628.74|2628.74|0
1607350000000|2020-12-07 14:06:40|2628.91|2628.91|2627.74|2627.74|2628.91|2628.91|2627.74|2627.74|0
1607350010000|2020-12-07 14:06:50|2627.91|2627.91|2628|2628|2628.14|2628.14|2627.91|2627.91|0
1607350020000|2020-12-07 14:07:00|2627.96|2627.96|2628.34|2628.34|2628.34|2628.34|2627.96|2627.96|0
1607350030000|2020-12-07 14:07:10|2628.17|2628.17|2627.84|2627.84|2628.17|2628.17|2627.84|2627.84|0
1607350060000|2020-12-07 14:07:40|2627.67|2627.67|2627.51|2627.51|2627.67|2627.67|2627.51|2627.51|0
1607350070000|2020-12-07 14:07:50|2627.45|2627.45|2627.83|2627.83|2627.83|2627.83|2627.45|2627.45|0
1607350080000|2020-12-07 14:08:00|2627.79|2627.79|2627.77|2627.77|2627.79|2627.79|2627.77|2627.77|0
1607350090000|2020-12-07 14:08:10|2627.66|2627.66|2627.66|2627.66|2627.66|2627.66|2627.66|2627.66|0
1607350100000|2020-12-07 14:08:20|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|2627.49|0
1607350110000|2020-12-07 14:08:30|2626.99|2626.99|2626.99|2626.99|2626.99|2626.99|2626.99|2626.99|0
1607350120000|2020-12-07 14:08:40|2626.88|2626.88|2626.66|2626.66|2627.05|2627.05|2626.6|2626.6|0
1607350130000|2020-12-07 14:08:50|2626.58|2626.58|2626.63|2626.63|2626.63|2626.63|2626.58|2626.58|0
1607350140000|2020-12-07 14:09:00|2626.62|2626.62|2625.57|2625.57|2626.62|2626.62|2625.57|2625.57|0
1607350150000|2020-12-07 14:09:10|2625.62|2625.62|2625.87|2625.87|2625.87|2625.87|2625.62|2625.62|0
1607350160000|2020-12-07 14:09:20|2625.84|2625.84|2625.9|2625.9|2625.9|2625.9|2625.84|2625.84|0
1607350180000|2020-12-07 14:09:40|2625.85|2625.85|2625.74|2625.74|2625.85|2625.85|2625.74|2625.74|0
1607350190000|2020-12-07 14:09:50|2625.78|2625.78|2625.45|2625.45|2625.78|2625.78|2625.45|2625.45|0
1607350200000|2020-12-07 14:10:00|2625.47|2625.47|2625.58|2625.58|2625.58|2625.58|2625.47|2625.47|0
1607350210000|2020-12-07 14:10:10|2625.4|2625.4|2624.85|2624.85|2625.4|2625.4|2624.66|2624.66|0
1607350220000|2020-12-07 14:10:20|2624.9|2624.9|2624.95|2624.95|2624.95|2624.95|2624.88|2624.88|0
1607350230000|2020-12-07 14:10:30|2624.99|2624.99|2625.55|2625.55|2625.55|2625.55|2624.99|2624.99|0
1607350240000|2020-12-07 14:10:40|2625.38|2625.38|2625.44|2625.44|2625.44|2625.44|2625.38|2625.38|0
1607350250000|2020-12-07 14:10:50|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|2625.61|0
1607350260000|2020-12-07 14:11:00|2625.28|2625.28|2625.46|2625.46|2625.46|2625.46|2625.28|2625.28|0
1607350270000|2020-12-07 14:11:10|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|2625.51|0
1607350280000|2020-12-07 14:11:20|2625.68|2625.68|2625.81|2625.81|2625.81|2625.81|2625.68|2625.68|0
1607350290000|2020-12-07 14:11:30|2625.93|2625.93|2625.87|2625.87|2625.93|2625.93|2625.87|2625.87|0
1607350300000|2020-12-07 14:11:40|2625.79|2625.79|2625.4|2625.4|2625.79|2625.79|2625.4|2625.4|0
1607350310000|2020-12-07 14:11:50|2625.46|2625.46|2625.52|2625.52|2625.52|2625.52|2625.46|2625.46|0
1607350320000|2020-12-07 14:12:00|2625.27|2625.27|2624.13|2624.13|2625.27|2625.27|2624.11|2624.11|0
1607350330000|2020-12-07 14:12:10|2624.24|2624.24|2624.31|2624.31|2624.31|2624.31|2624.07|2624.07|0
1607350340000|2020-12-07 14:12:20|2624.37|2624.37|2624.37|2624.37|2624.53|2624.53|2624.37|2624.37|0
1607350350000|2020-12-07 14:12:30|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|0
1607350360000|2020-12-07 14:12:40|2624.72|2624.72|2624.68|2624.68|2624.72|2624.72|2624.68|2624.68|0
1607350380000|2020-12-07 14:13:00|2624.59|2624.59|2624.65|2624.65|2624.65|2624.65|2624.59|2624.59|0
1607350390000|2020-12-07 14:13:10|2624.59|2624.59|2624.63|2624.63|2624.69|2624.69|2624.59|2624.59|0
1607350410000|2020-12-07 14:13:30|2624.57|2624.57|2624.75|2624.75|2624.75|2624.75|2624.57|2624.57|0
1607350420000|2020-12-07 14:13:40|2625.08|2625.08|2624.91|2624.91|2625.19|2625.19|2624.91|2624.91|0
1607350430000|2020-12-07 14:13:50|2625.02|2625.02|2624.91|2624.91|2625.08|2625.08|2624.91|2624.91|0
1607350440000|2020-12-07 14:14:00|2624.86|2624.86|2624.58|2624.58|2624.86|2624.86|2624.53|2624.53|0
1607350450000|2020-12-07 14:14:10|2624.64|2624.64|2624.81|2624.81|2624.98|2624.98|2624.64|2624.64|0
1607350460000|2020-12-07 14:14:20|2624.77|2624.77|2624.81|2624.81|2624.81|2624.81|2624.77|2624.77|0
1607350490000|2020-12-07 14:14:50|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|2624.7|0
1607350500000|2020-12-07 14:15:00|2624.87|2624.87|2624.87|2624.87|2624.87|2624.87|2624.87|2624.87|0
1607350510000|2020-12-07 14:15:10|2624.93|2624.93|2624.4|2624.4|2624.93|2624.93|2624.4|2624.4|0
1607350520000|2020-12-07 14:15:20|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|2624.46|0
1607350530000|2020-12-07 14:15:30|2624.29|2624.29|2623.73|2623.73|2624.29|2624.29|2623.73|2623.73|0
1607350540000|2020-12-07 14:15:40|2623.79|2623.79|2623.8|2623.8|2623.8|2623.8|2623.79|2623.79|0
1607350550000|2020-12-07 14:15:50|2624.22|2624.22|2624.62|2624.62|2624.62|2624.62|2624.22|2624.22|0
1607350560000|2020-12-07 14:16:00|2624.51|2624.51|2624.55|2624.55|2624.55|2624.55|2624.51|2624.51|0
1607350570000|2020-12-07 14:16:10|2624.67|2624.67|2625.05|2625.05|2625.22|2625.22|2624.55|2624.55|0
1607350580000|2020-12-07 14:16:20|2625.06|2625.06|2625.1|2625.1|2625.11|2625.11|2625.05|2625.05|0
1607350590000|2020-12-07 14:16:30|2625.21|2625.21|2625.25|2625.25|2625.25|2625.25|2625.21|2625.21|0
1607350600000|2020-12-07 14:16:40|2625.17|2625.17|2625.11|2625.11|2625.17|2625.17|2625.11|2625.11|0
1607350610000|2020-12-07 14:16:50|2624.88|2624.88|2625.1|2625.1|2625.43|2625.43|2624.88|2624.88|0
1607350620000|2020-12-07 14:17:00|2625.43|2625.43|2625.96|2625.96|2626|2626|2625.43|2625.43|0
1607350650000|2020-12-07 14:17:30|2626.01|2626.01|2624.86|2624.86|2626.01|2626.01|2624.8|2624.8|0
1607350660000|2020-12-07 14:17:40|2624.85|2624.85|2624.93|2624.93|2624.93|2624.93|2624.85|2624.85|0
1607350670000|2020-12-07 14:17:50|2624.87|2624.87|2625.42|2625.42|2625.42|2625.42|2624.87|2624.87|0
1607350680000|2020-12-07 14:18:00|2625.38|2625.38|2625.49|2625.49|2625.49|2625.49|2625.38|2625.38|0
1607350690000|2020-12-07 14:18:10|2625.51|2625.51|2625.5|2625.5|2625.51|2625.51|2625.5|2625.5|0
1607350700000|2020-12-07 14:18:20|2625.21|2625.21|2625.06|2625.06|2625.21|2625.21|2625.03|2625.03|0
1607350710000|2020-12-07 14:18:30|2624.95|2624.95|2625.38|2625.38|2625.4|2625.4|2624.95|2624.95|0
1607350720000|2020-12-07 14:18:40|2625.33|2625.33|2625.38|2625.38|2625.38|2625.38|2625.33|2625.33|0
1607350730000|2020-12-07 14:18:50|2625.33|2625.33|2625.44|2625.44|2625.44|2625.44|2625.33|2625.33|0
1607350740000|2020-12-07 14:19:00|2625.4|2625.4|2625.28|2625.28|2625.4|2625.4|2625.23|2625.23|0
1607350750000|2020-12-07 14:19:10|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|2625.29|0
1607350760000|2020-12-07 14:19:20|2625.27|2625.27|2625.59|2625.59|2625.59|2625.59|2625.27|2625.27|0
1607350770000|2020-12-07 14:19:30|2625.42|2625.42|2625.42|2625.42|2625.42|2625.42|2625.42|2625.42|0
1607350790000|2020-12-07 14:19:50|2625.48|2625.48|2625.31|2625.31|2625.54|2625.54|2625.2|2625.2|0
1607350800000|2020-12-07 14:20:00|2625.25|2625.25|2626.05|2626.05|2626.05|2626.05|2625.25|2625.25|0
1607350810000|2020-12-07 14:20:10|2625.56|2625.56|2624.99|2624.99|2625.56|2625.56|2624.99|2624.99|0
1607350820000|2020-12-07 14:20:20|2624.92|2624.92|2625.1|2625.1|2625.1|2625.1|2624.92|2624.92|0
1607350830000|2020-12-07 14:20:30|2625.27|2625.27|2625.29|2625.29|2625.33|2625.33|2625.27|2625.27|0
1607350840000|2020-12-07 14:20:40|2625.62|2625.62|2625.58|2625.58|2625.62|2625.62|2625.58|2625.58|0
1607350850000|2020-12-07 14:20:50|2625.75|2625.75|2625.75|2625.75|2625.75|2625.75|2625.74|2625.74|0
1607350860000|2020-12-07 14:21:00|2625.92|2625.92|2626.06|2626.06|2626.18|2626.18|2625.92|2625.92|0
1607350870000|2020-12-07 14:21:10|2626.09|2626.09|2626.16|2626.16|2626.16|2626.16|2626.05|2626.05|0
1607350880000|2020-12-07 14:21:20|2626.22|2626.22|2626.7|2626.7|2626.78|2626.78|2626.22|2626.22|0
1607350890000|2020-12-07 14:21:30|2627.2|2627.2|2627.02|2627.02|2627.2|2627.2|2627.02|2627.02|0
1607350900000|2020-12-07 14:21:40|2626.52|2626.52|2626.52|2626.52|2626.52|2626.52|2626.52|2626.52|0
1607350910000|2020-12-07 14:21:50|2626.49|2626.49|2625.73|2625.73|2626.49|2626.49|2625.73|2625.73|0
1607350920000|2020-12-07 14:22:00|2625.68|2625.68|2625.71|2625.71|2625.87|2625.87|2625.48|2625.48|0
1607350930000|2020-12-07 14:22:10|2625.77|2625.77|2625.6|2625.6|2625.81|2625.81|2625.6|2625.6|0
1607350940000|2020-12-07 14:22:20|2625.39|2625.39|2625.32|2625.32|2625.45|2625.45|2625.32|2625.32|0
1607350950000|2020-12-07 14:22:30|2625.15|2625.15|2625.17|2625.17|2625.17|2625.17|2625.11|2625.11|0
1607350960000|2020-12-07 14:22:40|2625.34|2625.34|2625.58|2625.58|2625.58|2625.58|2625.34|2625.34|0
1607350970000|2020-12-07 14:22:50|2625.63|2625.63|2625.63|2625.63|2625.63|2625.63|2625.63|2625.63|0
1607350980000|2020-12-07 14:23:00|2625.67|2625.67|2626.11|2626.11|2626.11|2626.11|2625.67|2625.67|0
1607350990000|2020-12-07 14:23:10|2626.05|2626.05|2625.71|2625.71|2626.05|2626.05|2625.71|2625.71|0
1607351000000|2020-12-07 14:23:20|2625.83|2625.83|2625.6|2625.6|2625.83|2625.83|2625.6|2625.6|0
1607351010000|2020-12-07 14:23:30|2625.77|2625.77|2625.6|2625.6|2625.77|2625.77|2625.6|2625.6|0
1607351020000|2020-12-07 14:23:40|2625.65|2625.65|2625.62|2625.62|2625.65|2625.65|2625.51|2625.51|0
1607351030000|2020-12-07 14:23:50|2625.9|2625.9|2626.22|2626.22|2626.22|2626.22|2625.9|2625.9|0
1607351040000|2020-12-07 14:24:00|2626.28|2626.28|2626.45|2626.45|2626.45|2626.45|2626.28|2626.28|0
1607351060000|2020-12-07 14:24:20|2626.28|2626.28|2626|2626|2626.28|2626.28|2626|2626|0
1607351070000|2020-12-07 14:24:30|2626.02|2626.02|2626.1|2626.1|2626.17|2626.17|2626|2626|0
1607351090000|2020-12-07 14:24:50|2625.93|2625.93|2625.93|2625.93|2625.93|2625.93|2625.93|2625.93|0
1607351100000|2020-12-07 14:25:00|2625.99|2625.99|2625.82|2625.82|2626.1|2626.1|2625.82|2625.82|0
1607351110000|2020-12-07 14:25:10|2625.65|2625.65|2625.54|2625.54|2625.65|2625.65|2625.49|2625.49|0
1607351120000|2020-12-07 14:25:20|2625.58|2625.58|2625.71|2625.71|2625.75|2625.75|2625.58|2625.58|0
1607351130000|2020-12-07 14:25:30|2625.73|2625.73|2625.62|2625.62|2625.74|2625.74|2625.62|2625.62|0
1607351140000|2020-12-07 14:25:40|2625.74|2625.74|2625.85|2625.85|2625.85|2625.85|2625.74|2625.74|0
1607351160000|2020-12-07 14:26:00|2625.68|2625.68|2625.24|2625.24|2625.68|2625.68|2625.24|2625.24|0
1607351170000|2020-12-07 14:26:10|2625.19|2625.19|2623.66|2623.66|2625.19|2625.19|2623.66|2623.66|0
1607351180000|2020-12-07 14:26:20|2623.48|2623.48|2622.94|2622.94|2623.48|2623.48|2622.94|2622.94|0
1607351190000|2020-12-07 14:26:30|2622.9|2622.9|2623.39|2623.39|2623.39|2623.39|2622.9|2622.9|0
1607351200000|2020-12-07 14:26:40|2623.22|2623.22|2623.22|2623.22|2623.39|2623.39|2623.22|2623.22|0
1607351210000|2020-12-07 14:26:50|2623.39|2623.39|2623.38|2623.38|2623.39|2623.39|2623.28|2623.28|0
1607351220000|2020-12-07 14:27:00|2623.54|2623.54|2623|2623|2623.62|2623.62|2622.95|2622.95|0
1607351230000|2020-12-07 14:27:10|2623.06|2623.06|2623.08|2623.08|2623.23|2623.23|2623.06|2623.06|0
1607351240000|2020-12-07 14:27:20|2622.97|2622.97|2623.19|2623.19|2623.19|2623.19|2622.97|2622.97|0
1607351250000|2020-12-07 14:27:30|2623.53|2623.53|2623.81|2623.81|2623.86|2623.86|2623.53|2623.53|0
1607351260000|2020-12-07 14:27:40|2623.97|2623.97|2623.97|2623.97|2623.97|2623.97|2623.93|2623.93|0
1607351270000|2020-12-07 14:27:50|2624.02|2624.02|2624.51|2624.51|2624.51|2624.51|2624.02|2624.02|0
1607351280000|2020-12-07 14:28:00|2624.56|2624.56|2624.62|2624.62|2624.62|2624.62|2624.56|2624.56|0
1607351290000|2020-12-07 14:28:10|2624.57|2624.57|2624.57|2624.57|2624.57|2624.57|2624.57|2624.57|0
1607351300000|2020-12-07 14:28:20|2624.51|2624.51|2625.66|2625.66|2625.66|2625.66|2624.51|2624.51|0
1607351310000|2020-12-07 14:28:30|2625.67|2625.67|2625.87|2625.87|2625.87|2625.87|2625.64|2625.64|0
1607351320000|2020-12-07 14:28:40|2626.1|2626.1|2625.45|2625.45|2626.1|2626.1|2625.44|2625.44|0
1607351330000|2020-12-07 14:28:50|2625.44|2625.44|2625.33|2625.33|2625.71|2625.71|2625.33|2625.33|0
1607351340000|2020-12-07 14:29:00|2625.34|2625.34|2625.52|2625.52|2625.52|2625.52|2625.3|2625.3|0
1607351350000|2020-12-07 14:29:10|2625.58|2625.58|2625.58|2625.58|2625.63|2625.63|2625.58|2625.58|0
1607351360000|2020-12-07 14:29:20|2625.4|2625.4|2624.95|2624.95|2625.4|2625.4|2624.95|2624.95|0
1607351370000|2020-12-07 14:29:30|2625.01|2625.01|2625.01|2625.01|2625.01|2625.01|2625.01|2625.01|0
1607351380000|2020-12-07 14:29:40|2624.95|2624.95|2625.44|2625.44|2625.5|2625.5|2624.84|2624.84|0
1607351390000|2020-12-07 14:29:50|2625.5|2625.5|2625.61|2625.61|2625.64|2625.64|2625.5|2625.5|0
1607351400000|2020-12-07 14:30:00|2625.65|2625.65|2627.24|2627.24|2627.53|2627.53|2625.65|2625.65|0
1607351410000|2020-12-07 14:30:10|2625.84|2625.84|2626.15|2626.15|2626.57|2626.57|2625.31|2625.31|0
1607351420000|2020-12-07 14:30:20|2626.26|2626.26|2625.66|2625.66|2626.26|2626.26|2625.64|2625.64|0
1607351430000|2020-12-07 14:30:30|2625.6|2625.6|2625.4|2625.4|2625.97|2625.97|2625.18|2625.18|0
1607351440000|2020-12-07 14:30:40|2625.34|2625.34|2625.01|2625.01|2625.4|2625.4|2624.67|2624.67|0
1607351450000|2020-12-07 14:30:50|2624.93|2624.93|2625.04|2625.04|2625.04|2625.04|2624.82|2624.82|0
1607351460000|2020-12-07 14:31:00|2625.1|2625.1|2624.4|2624.4|2625.27|2625.27|2624.24|2624.24|0
1607351470000|2020-12-07 14:31:10|2624.07|2624.07|2624.06|2624.06|2624.11|2624.11|2624.06|2624.06|0
1607351480000|2020-12-07 14:31:20|2624.56|2624.56|2624.63|2624.63|2625.22|2625.22|2624.56|2624.56|0
1607351490000|2020-12-07 14:31:30|2624.4|2624.4|2624.38|2624.38|2624.4|2624.4|2624.38|2624.38|0
1607351500000|2020-12-07 14:31:40|2624.15|2624.15|2623.37|2623.37|2624.15|2624.15|2623.37|2623.37|0
1607351510000|2020-12-07 14:31:50|2623.26|2623.26|2621.78|2621.78|2623.26|2623.26|2621.78|2621.78|0
1607351520000|2020-12-07 14:32:00|2621.39|2621.39|2619.65|2619.65|2621.39|2621.39|2619.65|2619.65|0
1607351530000|2020-12-07 14:32:10|2619.64|2619.64|2618.81|2618.81|2619.64|2619.64|2618.81|2618.81|0
1607351540000|2020-12-07 14:32:20|2618.88|2618.88|2618.67|2618.67|2618.88|2618.88|2618.5|2618.5|0
1607351550000|2020-12-07 14:32:30|2618.95|2618.95|2618.56|2618.56|2618.95|2618.95|2618.39|2618.39|0
1607351560000|2020-12-07 14:32:40|2618.5|2618.5|2618.41|2618.41|2618.62|2618.62|2618.41|2618.41|0
1607351570000|2020-12-07 14:32:50|2618.47|2618.47|2618.38|2618.38|2618.83|2618.83|2618.16|2618.16|0
1607351580000|2020-12-07 14:33:00|2618.34|2618.34|2619.98|2619.98|2620.31|2620.31|2618.34|2618.34|0
1607351590000|2020-12-07 14:33:10|2620.02|2620.02|2620.74|2620.74|2620.74|2620.74|2619.91|2619.91|0
1607351600000|2020-12-07 14:33:20|2620.82|2620.82|2621.78|2621.78|2621.78|2621.78|2620.82|2620.82|0
1607351610000|2020-12-07 14:33:30|2621.28|2621.28|2620.27|2620.27|2621.28|2621.28|2620.27|2620.27|0
1607351620000|2020-12-07 14:33:40|2620.15|2620.15|2619.54|2619.54|2620.15|2620.15|2619.28|2619.28|0
1607351630000|2020-12-07 14:33:50|2619.48|2619.48|2619.97|2619.97|2619.97|2619.97|2619.48|2619.48|0
1607351640000|2020-12-07 14:34:00|2620.14|2620.14|2620.35|2620.35|2620.35|2620.35|2620.14|2620.14|0
1607351650000|2020-12-07 14:34:10|2620.17|2620.17|2618.78|2618.78|2620.17|2620.17|2618.78|2618.78|0
1607351660000|2020-12-07 14:34:20|2618.84|2618.84|2619.06|2619.06|2619.67|2619.67|2618.84|2618.84|0
1607351670000|2020-12-07 14:34:30|2618.96|2618.96|2617.71|2617.71|2618.96|2618.96|2617.55|2617.55|0
1607351680000|2020-12-07 14:34:40|2617.59|2617.59|2617.62|2617.62|2617.62|2617.62|2617.41|2617.41|0
1607351690000|2020-12-07 14:34:50|2617.61|2617.61|2616.64|2616.64|2617.78|2617.78|2616.64|2616.64|0
1607351700000|2020-12-07 14:35:00|2616.81|2616.81|2616.51|2616.51|2616.98|2616.98|2615.79|2615.79|0
1607351710000|2020-12-07 14:35:10|2616.5|2616.5|2616.5|2616.5|2616.7|2616.7|2616.5|2616.5|0
1607351720000|2020-12-07 14:35:20|2616.16|2616.16|2616.26|2616.26|2616.26|2616.26|2616.05|2616.05|0
1607351730000|2020-12-07 14:35:30|2616.2|2616.2|2616.7|2616.7|2616.7|2616.7|2616.2|2616.2|0
1607351740000|2020-12-07 14:35:40|2616.85|2616.85|2618.09|2618.09|2618.09|2618.09|2616.85|2616.85|0
1607351750000|2020-12-07 14:35:50|2618.25|2618.25|2618.29|2618.29|2618.62|2618.62|2618.25|2618.25|0
1607351760000|2020-12-07 14:36:00|2618.18|2618.18|2618.9|2618.9|2619.4|2619.4|2618.18|2618.18|0
1607351770000|2020-12-07 14:36:10|2618.98|2618.98|2618.93|2618.93|2619.16|2619.16|2618.76|2618.76|0
1607351780000|2020-12-07 14:36:20|2618.76|2618.76|2619.75|2619.75|2619.75|2619.75|2618.62|2618.62|0
1607351790000|2020-12-07 14:36:30|2619.41|2619.41|2618.64|2618.64|2619.41|2619.41|2618.64|2618.64|0
1607351800000|2020-12-07 14:36:40|2618.47|2618.47|2617.59|2617.59|2618.47|2618.47|2617.03|2617.03|0
1607351810000|2020-12-07 14:36:50|2617.7|2617.7|2617.8|2617.8|2617.87|2617.87|2617.41|2617.41|0
1607351820000|2020-12-07 14:37:00|2617.88|2617.88|2618.36|2618.36|2618.36|2618.36|2617.88|2617.88|0
1607351830000|2020-12-07 14:37:10|2618.69|2618.69|2619.69|2619.69|2619.69|2619.69|2618.69|2618.69|0
1607351840000|2020-12-07 14:37:20|2619.82|2619.82|2621.31|2621.31|2621.31|2621.31|2619.82|2619.82|0
1607351850000|2020-12-07 14:37:30|2621.14|2621.14|2621.5|2621.5|2621.84|2621.84|2621.14|2621.14|0
1607351860000|2020-12-07 14:37:40|2621.26|2621.26|2620.13|2620.13|2621.26|2621.26|2620.13|2620.13|0
1607351870000|2020-12-07 14:37:50|2619.96|2619.96|2618.47|2618.47|2619.96|2619.96|2618.47|2618.47|0
1607351880000|2020-12-07 14:38:00|2618.14|2618.14|2618.02|2618.02|2618.14|2618.14|2617.8|2617.8|0
1607351890000|2020-12-07 14:38:10|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|2617.98|0
1607351900000|2020-12-07 14:38:20|2617.99|2617.99|2618.21|2618.21|2618.43|2618.43|2617.55|2617.55|0
1607351920000|2020-12-07 14:38:40|2618.27|2618.27|2617.83|2617.83|2618.39|2618.39|2617.83|2617.83|0
1607351930000|2020-12-07 14:38:50|2617.66|2617.66|2618.16|2618.16|2618.16|2618.16|2617.66|2617.66|0
1607351940000|2020-12-07 14:39:00|2618.29|2618.29|2618.34|2618.34|2619.34|2619.34|2618.06|2618.06|0
1607351950000|2020-12-07 14:39:10|2618.28|2618.28|2619.26|2619.26|2619.31|2619.31|2618.28|2618.28|0
1607351960000|2020-12-07 14:39:20|2619.15|2619.15|2617.59|2617.59|2619.15|2619.15|2617.31|2617.31|0
1607351970000|2020-12-07 14:39:30|2617.3|2617.3|2615.38|2615.38|2617.3|2617.3|2615.38|2615.38|0
1607351980000|2020-12-07 14:39:40|2614.84|2614.84|2614.28|2614.28|2614.84|2614.84|2614.11|2614.11|0
1607351990000|2020-12-07 14:39:50|2613.87|2613.87|2614.31|2614.31|2614.33|2614.33|2613.7|2613.7|0
1607352000000|2020-12-07 14:40:00|2614.42|2614.42|2613.83|2613.83|2614.42|2614.42|2613.56|2613.56|0
1607352010000|2020-12-07 14:40:10|2613.82|2613.82|2613.74|2613.74|2613.82|2613.82|2613.21|2613.21|0
1607352020000|2020-12-07 14:40:20|2613.51|2613.51|2614.81|2614.81|2614.81|2614.81|2613.46|2613.46|0
1607352030000|2020-12-07 14:40:30|2614.84|2614.84|2615.13|2615.13|2615.13|2615.13|2614.84|2614.84|0
1607352040000|2020-12-07 14:40:40|2615.36|2615.36|2615.24|2615.24|2615.42|2615.42|2615.07|2615.07|0
1607352050000|2020-12-07 14:40:50|2615.41|2615.41|2615|2615|2615.41|2615.41|2614.94|2614.94|0
1607352060000|2020-12-07 14:41:00|2615.05|2615.05|2614.5|2614.5|2615.05|2615.05|2614.44|2614.44|0
1607352070000|2020-12-07 14:41:10|2614.48|2614.48|2614.65|2614.65|2614.65|2614.65|2614.48|2614.48|0
1607352080000|2020-12-07 14:41:20|2614.59|2614.59|2614.14|2614.14|2614.59|2614.59|2614.14|2614.14|0
1607352090000|2020-12-07 14:41:30|2614.13|2614.13|2614.46|2614.46|2614.46|2614.46|2614.12|2614.12|0
1607352100000|2020-12-07 14:41:40|2614.16|2614.16|2613.77|2613.77|2614.16|2614.16|2613.77|2613.77|0
1607352110000|2020-12-07 14:41:50|2613.89|2613.89|2614.04|2614.04|2614.04|2614.04|2613.89|2613.89|0
1607352120000|2020-12-07 14:42:00|2614.6|2614.6|2615.61|2615.61|2615.82|2615.82|2614.6|2614.6|0
1607352130000|2020-12-07 14:42:10|2615.44|2615.44|2615.6|2615.6|2615.6|2615.6|2615.37|2615.37|0
1607352140000|2020-12-07 14:42:20|2615.48|2615.48|2615.57|2615.57|2615.68|2615.68|2615.48|2615.48|0
1607352150000|2020-12-07 14:42:30|2615.68|2615.68|2615.97|2615.97|2616.02|2616.02|2615.68|2615.68|0
1607352160000|2020-12-07 14:42:40|2616.13|2616.13|2616.3|2616.3|2616.3|2616.3|2616.13|2616.13|0
1607352170000|2020-12-07 14:42:50|2616.36|2616.36|2616.37|2616.37|2616.53|2616.53|2616.24|2616.24|0
1607352180000|2020-12-07 14:43:00|2616.03|2616.03|2616.04|2616.04|2616.04|2616.04|2616.03|2616.03|0
1607352190000|2020-12-07 14:43:10|2615.81|2615.81|2615.33|2615.33|2616.1|2616.1|2615.33|2615.33|0
1607352200000|2020-12-07 14:43:20|2615.27|2615.27|2614.89|2614.89|2615.32|2615.32|2614.6|2614.6|0
1607352210000|2020-12-07 14:43:30|2615.17|2615.17|2616.02|2616.02|2616.02|2616.02|2615.17|2615.17|0
1607352220000|2020-12-07 14:43:40|2615.97|2615.97|2616.87|2616.87|2617.2|2617.2|2615.97|2615.97|0
1607352230000|2020-12-07 14:43:50|2616.7|2616.7|2616.77|2616.77|2617.1|2617.1|2616.7|2616.7|0
1607352240000|2020-12-07 14:44:00|2616.78|2616.78|2616.9|2616.9|2616.9|2616.9|2616.78|2616.78|0
1607352250000|2020-12-07 14:44:10|2617.19|2617.19|2618.21|2618.21|2618.22|2618.22|2617.19|2617.19|0
1607352260000|2020-12-07 14:44:20|2618.04|2618.04|2618.34|2618.34|2618.34|2618.34|2618.04|2618.04|0
1607352270000|2020-12-07 14:44:30|2618.95|2618.95|2619.65|2619.65|2619.65|2619.65|2618.95|2618.95|0
1607352280000|2020-12-07 14:44:40|2619.15|2619.15|2618.45|2618.45|2619.2|2619.2|2618.45|2618.45|0
1607352290000|2020-12-07 14:44:50|2618.47|2618.47|2618.1|2618.1|2618.47|2618.47|2618.1|2618.1|0
1607352300000|2020-12-07 14:45:00|2617.77|2617.77|2617.29|2617.29|2617.77|2617.77|2617.29|2617.29|0
1607352310000|2020-12-07 14:45:10|2617.17|2617.17|2617.16|2617.16|2617.29|2617.29|2617.16|2617.16|0
1607352320000|2020-12-07 14:45:20|2617|2617|2618.04|2618.04|2618.04|2618.04|2617|2617|0
1607352330000|2020-12-07 14:45:30|2618.08|2618.08|2618.04|2618.04|2618.2|2618.2|2618.04|2618.04|0
1607352340000|2020-12-07 14:45:40|2617.71|2617.71|2618|2618|2618.12|2618.12|2617.71|2617.71|0
1607352350000|2020-12-07 14:45:50|2618.17|2618.17|2618.98|2618.98|2618.98|2618.98|2618.17|2618.17|0
1607352360000|2020-12-07 14:46:00|2619.15|2619.15|2618.76|2618.76|2619.44|2619.44|2618.76|2618.76|0
1607352370000|2020-12-07 14:46:10|2618.59|2618.59|2618.15|2618.15|2618.59|2618.59|2618.15|2618.15|0
1607352380000|2020-12-07 14:46:20|2618.65|2618.65|2617.94|2617.94|2618.65|2618.65|2617.94|2617.94|0
1607352390000|2020-12-07 14:46:30|2617.98|2617.98|2618.95|2618.95|2618.95|2618.95|2617.98|2617.98|0
1607352400000|2020-12-07 14:46:40|2619.03|2619.03|2619.87|2619.87|2619.87|2619.87|2619.03|2619.03|0
1607352410000|2020-12-07 14:46:50|2620.09|2620.09|2620.73|2620.73|2620.73|2620.73|2619.98|2619.98|0
1607352420000|2020-12-07 14:47:00|2620.9|2620.9|2621.69|2621.69|2621.69|2621.69|2620.73|2620.73|0
1607352430000|2020-12-07 14:47:10|2621.92|2621.92|2623.4|2623.4|2623.4|2623.4|2621.92|2621.92|0
1607352440000|2020-12-07 14:47:20|2623.29|2623.29|2623.74|2623.74|2624.24|2624.24|2623.29|2623.29|0
1607352450000|2020-12-07 14:47:30|2623.51|2623.51|2623.51|2623.51|2623.51|2623.51|2623.51|2623.51|0
1607352460000|2020-12-07 14:47:40|2623.18|2623.18|2622.18|2622.18|2623.18|2623.18|2622.18|2622.18|0
1607352470000|2020-12-07 14:47:50|2621.85|2621.85|2621.81|2621.81|2621.85|2621.85|2621.81|2621.81|0
1607352480000|2020-12-07 14:48:00|2621.85|2621.85|2621.83|2621.83|2621.85|2621.85|2621.77|2621.77|0
1607352490000|2020-12-07 14:48:10|2622|2622|2620.98|2620.98|2622|2622|2620.94|2620.94|0
1607352500000|2020-12-07 14:48:20|2620.87|2620.87|2619.88|2619.88|2620.87|2620.87|2619.71|2619.71|0
1607352510000|2020-12-07 14:48:30|2619.99|2619.99|2620.05|2620.05|2620.33|2620.33|2619.88|2619.88|0
1607352530000|2020-12-07 14:48:50|2620.06|2620.06|2619.77|2619.77|2620.1|2620.1|2619.77|2619.77|0
1607352540000|2020-12-07 14:49:00|2619.93|2619.93|2620.2|2620.2|2620.2|2620.2|2619.93|2619.93|0
1607352550000|2020-12-07 14:49:10|2620.14|2620.14|2620.31|2620.31|2620.47|2620.47|2620.14|2620.14|0
1607352560000|2020-12-07 14:49:20|2620.15|2620.15|2619.98|2619.98|2620.15|2620.15|2619.98|2619.98|0
1607352570000|2020-12-07 14:49:30|2619.81|2619.81|2618.39|2618.39|2619.81|2619.81|2618.39|2618.39|0
1607352580000|2020-12-07 14:49:40|2618.34|2618.34|2617.52|2617.52|2618.34|2618.34|2617.52|2617.52|0
1607352590000|2020-12-07 14:49:50|2617.53|2617.53|2617.61|2617.61|2617.63|2617.63|2617.53|2617.53|0
1607352600000|2020-12-07 14:50:00|2617.57|2617.57|2617.35|2617.35|2617.57|2617.57|2617.35|2617.35|0
1607352610000|2020-12-07 14:50:10|2617.01|2617.01|2617.37|2617.37|2617.37|2617.37|2617.01|2617.01|0
1607352620000|2020-12-07 14:50:20|2617.42|2617.42|2617.09|2617.09|2617.42|2617.42|2617.09|2617.09|0
1607352630000|2020-12-07 14:50:30|2617.04|2617.04|2617|2617|2617.04|2617.04|2617|2617|0
1607352640000|2020-12-07 14:50:40|2617.17|2617.17|2617.33|2617.33|2617.33|2617.33|2617.17|2617.17|0
1607352650000|2020-12-07 14:50:50|2617.42|2617.42|2617.23|2617.23|2617.58|2617.58|2617.23|2617.23|0
1607352660000|2020-12-07 14:51:00|2617.46|2617.46|2617.57|2617.57|2617.57|2617.57|2617.41|2617.41|0
1607352670000|2020-12-07 14:51:10|2617.52|2617.52|2617.41|2617.41|2617.58|2617.58|2617.41|2617.41|0
1607352680000|2020-12-07 14:51:20|2617.25|2617.25|2616.92|2616.92|2617.29|2617.29|2616.92|2616.92|0
1607352690000|2020-12-07 14:51:30|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|2616.96|0
1607352700000|2020-12-07 14:51:40|2616.9|2616.9|2616.72|2616.72|2616.9|2616.9|2616.39|2616.39|0
1607352710000|2020-12-07 14:51:50|2616.66|2616.66|2616.28|2616.28|2616.66|2616.66|2616.28|2616.28|0
1607352720000|2020-12-07 14:52:00|2616.34|2616.34|2615.62|2615.62|2616.39|2616.39|2615.62|2615.62|0
1607352730000|2020-12-07 14:52:10|2615.69|2615.69|2616.07|2616.07|2616.07|2616.07|2615.69|2615.69|0
1607352740000|2020-12-07 14:52:20|2616.24|2616.24|2615.96|2615.96|2616.35|2616.35|2615.96|2615.96|0
1607352750000|2020-12-07 14:52:30|2615.64|2615.64|2616.01|2616.01|2616.01|2616.01|2615.64|2615.64|0
1607352760000|2020-12-07 14:52:40|2616.12|2616.12|2616.93|2616.93|2617.09|2617.09|2616.12|2616.12|0
1607352770000|2020-12-07 14:52:50|2617.1|2617.1|2617.48|2617.48|2617.54|2617.54|2617.1|2617.1|0
1607352780000|2020-12-07 14:53:00|2617.6|2617.6|2617.28|2617.28|2617.6|2617.6|2617.28|2617.28|0
1607352800000|2020-12-07 14:53:20|2617.51|2617.51|2617.45|2617.45|2617.51|2617.51|2617.45|2617.45|0
1607352810000|2020-12-07 14:53:30|2617.39|2617.39|2617.39|2617.39|2617.39|2617.39|2617.39|2617.39|0
1607352820000|2020-12-07 14:53:40|2617.33|2617.33|2617.04|2617.04|2617.55|2617.55|2617.04|2617.04|0
1607352830000|2020-12-07 14:53:50|2616.71|2616.71|2615.86|2615.86|2616.71|2616.71|2615.82|2615.82|0
1607352840000|2020-12-07 14:54:00|2615.8|2615.8|2616.13|2616.13|2616.13|2616.13|2615.8|2615.8|0
1607352850000|2020-12-07 14:54:10|2616.08|2616.08|2616.25|2616.25|2616.25|2616.25|2616.08|2616.08|0
1607352860000|2020-12-07 14:54:20|2616.58|2616.58|2615.97|2615.97|2616.58|2616.58|2615.64|2615.64|0
1607352870000|2020-12-07 14:54:30|2616.03|2616.03|2615.79|2615.79|2616.14|2616.14|2615.75|2615.75|0
1607352880000|2020-12-07 14:54:40|2615.75|2615.75|2614.86|2614.86|2615.75|2615.75|2614.86|2614.86|0
1607352890000|2020-12-07 14:54:50|2614.81|2614.81|2614.42|2614.42|2614.81|2614.81|2614.2|2614.2|0
1607352900000|2020-12-07 14:55:00|2614.59|2614.59|2615.1|2615.1|2615.1|2615.1|2614.59|2614.59|0
1607352910000|2020-12-07 14:55:10|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|0
1607352920000|2020-12-07 14:55:20|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|0
1607352930000|2020-12-07 14:55:30|2615.07|2615.07|2614.09|2614.09|2615.07|2615.07|2614.09|2614.09|0
1607352940000|2020-12-07 14:55:40|2613.98|2613.98|2614.65|2614.65|2614.65|2614.65|2613.98|2613.98|0
1607352950000|2020-12-07 14:55:50|2614.81|2614.81|2614.86|2614.86|2614.91|2614.91|2614.69|2614.69|0
1607352960000|2020-12-07 14:56:00|2614.8|2614.8|2614.36|2614.36|2614.8|2614.8|2614.19|2614.19|0
1607352970000|2020-12-07 14:56:10|2614.3|2614.3|2613.47|2613.47|2614.3|2614.3|2613.29|2613.29|0
1607352980000|2020-12-07 14:56:20|2613.42|2613.42|2613.47|2613.47|2613.63|2613.63|2613.42|2613.42|0
1607352990000|2020-12-07 14:56:30|2613.3|2613.3|2612.76|2612.76|2613.32|2613.32|2612.59|2612.59|0
1607353000000|2020-12-07 14:56:40|2612.82|2612.82|2613.39|2613.39|2613.39|2613.39|2612.82|2612.82|0
1607353010000|2020-12-07 14:56:50|2613.56|2613.56|2614.38|2614.38|2614.38|2614.38|2613.56|2613.56|0
1607353020000|2020-12-07 14:57:00|2614.45|2614.45|2613.88|2613.88|2614.64|2614.64|2613.88|2613.88|0
1607353030000|2020-12-07 14:57:10|2613.55|2613.55|2613.72|2613.72|2613.88|2613.88|2613.55|2613.55|0
1607353040000|2020-12-07 14:57:20|2613.78|2613.78|2614.06|2614.06|2614.06|2614.06|2613.78|2613.78|0
1607353050000|2020-12-07 14:57:30|2614.22|2614.22|2614.51|2614.51|2614.51|2614.51|2614.22|2614.22|0
1607353060000|2020-12-07 14:57:40|2614.45|2614.45|2615.11|2615.11|2615.11|2615.11|2614.45|2614.45|0
1607353070000|2020-12-07 14:57:50|2615.85|2615.85|2616.92|2616.92|2616.92|2616.92|2615.85|2615.85|0
1607353080000|2020-12-07 14:58:00|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|0
1607353090000|2020-12-07 14:58:10|2617.16|2617.16|2617.21|2617.21|2617.21|2617.21|2617.16|2617.16|0
1607353100000|2020-12-07 14:58:20|2617.15|2617.15|2617.26|2617.26|2617.54|2617.54|2617.09|2617.09|0
1607353110000|2020-12-07 14:58:30|2617.42|2617.42|2616.2|2616.2|2617.42|2617.42|2616.2|2616.2|0
1607353120000|2020-12-07 14:58:40|2616.31|2616.31|2617.09|2617.09|2617.09|2617.09|2616.31|2616.31|0
1607353130000|2020-12-07 14:58:50|2617.2|2617.2|2617.26|2617.26|2617.26|2617.26|2617.2|2617.2|0
1607353140000|2020-12-07 14:59:00|2617.42|2617.42|2617.93|2617.93|2617.93|2617.93|2617.42|2617.42|0
1607353150000|2020-12-07 14:59:10|2617.97|2617.97|2618.17|2618.17|2618.29|2618.29|2617.97|2617.97|0
1607353160000|2020-12-07 14:59:20|2618.51|2618.51|2620.28|2620.28|2620.39|2620.39|2618.51|2618.51|0
1607353170000|2020-12-07 14:59:30|2620.57|2620.57|2621.09|2621.09|2621.28|2621.28|2620.57|2620.57|0
1607353180000|2020-12-07 14:59:40|2621.12|2621.12|2621.18|2621.18|2621.52|2621.52|2620.95|2620.95|0
1607353190000|2020-12-07 14:59:50|2621.02|2621.02|2622.28|2622.28|2622.28|2622.28|2621.02|2621.02|0
1607353200000|2020-12-07 15:00:00|2622.69|2622.69|2622.38|2622.38|2623.13|2623.13|2622.21|2622.21|0
1607353210000|2020-12-07 15:00:10|2622.22|2622.22|2621.45|2621.45|2622.22|2622.22|2621.45|2621.45|0
1607353220000|2020-12-07 15:00:20|2621.32|2621.32|2621.24|2621.24|2621.4|2621.4|2621.07|2621.07|0
1607353230000|2020-12-07 15:00:30|2621.28|2621.28|2620.88|2620.88|2621.28|2621.28|2620.88|2620.88|0
1607353240000|2020-12-07 15:00:40|2620.99|2620.99|2622|2622|2622|2622|2620.97|2620.97|0
1607353250000|2020-12-07 15:00:50|2621.89|2621.89|2621.64|2621.64|2621.89|2621.89|2621.64|2621.64|0
1607353260000|2020-12-07 15:01:00|2621.41|2621.41|2620.78|2620.78|2621.41|2621.41|2620.77|2620.77|0
1607353270000|2020-12-07 15:01:10|2620.83|2620.83|2620.04|2620.04|2620.83|2620.83|2620.04|2620.04|0
1607353280000|2020-12-07 15:01:20|2619.98|2619.98|2619.95|2619.95|2620.11|2620.11|2619.95|2619.95|0
1607353290000|2020-12-07 15:01:30|2619.91|2619.91|2618.41|2618.41|2619.91|2619.91|2618.41|2618.41|0
1607353300000|2020-12-07 15:01:40|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|2618.39|0
1607353310000|2020-12-07 15:01:50|2618.22|2618.22|2618|2618|2618.83|2618.83|2617.94|2617.94|0
1607353320000|2020-12-07 15:02:00|2617.96|2617.96|2617.39|2617.39|2617.96|2617.96|2617.33|2617.33|0
1607353330000|2020-12-07 15:02:10|2617.56|2617.56|2617.44|2617.44|2617.56|2617.56|2617.22|2617.22|0
1607353340000|2020-12-07 15:02:20|2617.39|2617.39|2616.82|2616.82|2617.39|2617.39|2616.82|2616.82|0
1607353350000|2020-12-07 15:02:30|2616.78|2616.78|2617.06|2617.06|2617.06|2617.06|2616.61|2616.61|0
1607353360000|2020-12-07 15:02:40|2617.08|2617.08|2616.84|2616.84|2617.13|2617.13|2616.84|2616.84|0
1607353370000|2020-12-07 15:02:50|2616.77|2616.77|2616.35|2616.35|2616.77|2616.77|2615.98|2615.98|0
1607353380000|2020-12-07 15:03:00|2616.31|2616.31|2616.08|2616.08|2616.31|2616.31|2616.08|2616.08|0
1607353390000|2020-12-07 15:03:10|2616.25|2616.25|2615.62|2615.62|2616.25|2616.25|2615.58|2615.58|0
1607353400000|2020-12-07 15:03:20|2615.58|2615.58|2614.13|2614.13|2615.58|2615.58|2614.13|2614.13|0
1607353410000|2020-12-07 15:03:30|2614.09|2614.09|2612.47|2612.47|2614.09|2614.09|2612.47|2612.47|0
1607353420000|2020-12-07 15:03:40|2612.3|2612.3|2611.53|2611.53|2612.3|2612.3|2611.47|2611.47|0
1607353430000|2020-12-07 15:03:50|2611.41|2611.41|2611.83|2611.83|2611.83|2611.83|2610.84|2610.84|0
1607353440000|2020-12-07 15:04:00|2611.78|2611.78|2611.73|2611.73|2611.78|2611.78|2611.56|2611.56|0
1607353450000|2020-12-07 15:04:10|2611.87|2611.87|2611.7|2611.7|2611.87|2611.87|2611.7|2611.7|0
1607353460000|2020-12-07 15:04:20|2612.04|2612.04|2612.2|2612.2|2612.74|2612.74|2611.98|2611.98|0
1607353470000|2020-12-07 15:04:30|2612.07|2612.07|2611.34|2611.34|2612.07|2612.07|2611.34|2611.34|0
1607353480000|2020-12-07 15:04:40|2611.22|2611.22|2611.37|2611.37|2611.37|2611.37|2611.11|2611.11|0
1607353490000|2020-12-07 15:04:50|2611.3|2611.3|2611.08|2611.08|2611.3|2611.3|2611.03|2611.03|0
1607353500000|2020-12-07 15:05:00|2611.04|2611.04|2610.82|2610.82|2611.04|2611.04|2610.66|2610.66|0
1607353510000|2020-12-07 15:05:10|2610.88|2610.88|2611.08|2611.08|2611.08|2611.08|2610.71|2610.71|0
1607353520000|2020-12-07 15:05:20|2611.14|2611.14|2610.48|2610.48|2611.14|2611.14|2610.19|2610.19|0
1607353530000|2020-12-07 15:05:30|2610.46|2610.46|2610.87|2610.87|2610.87|2610.87|2610.3|2610.3|0
1607353540000|2020-12-07 15:05:40|2610.7|2610.7|2610.76|2610.76|2610.82|2610.82|2610.7|2610.7|0
1607353550000|2020-12-07 15:05:50|2610.72|2610.72|2611.33|2611.33|2611.33|2611.33|2610.3|2610.3|0
1607353560000|2020-12-07 15:06:00|2611.49|2611.49|2612.65|2612.65|2612.65|2612.65|2611.33|2611.33|0
1607353570000|2020-12-07 15:06:10|2612.81|2612.81|2612.4|2612.4|2612.81|2612.81|2612.14|2612.14|0
1607353580000|2020-12-07 15:06:20|2612.53|2612.53|2612.92|2612.92|2612.98|2612.98|2612.52|2612.52|0
1607353590000|2020-12-07 15:06:30|2612.98|2612.98|2613.69|2613.69|2613.69|2613.69|2612.98|2612.98|0
1607353600000|2020-12-07 15:06:40|2613.71|2613.71|2613.65|2613.65|2613.71|2613.71|2613.55|2613.55|0
1607353610000|2020-12-07 15:06:50|2613.63|2613.63|2613.8|2613.8|2613.96|2613.96|2613.63|2613.63|0
1607353620000|2020-12-07 15:07:00|2613.83|2613.83|2613.43|2613.43|2613.83|2613.83|2613.32|2613.32|0
1607353630000|2020-12-07 15:07:10|2613.76|2613.76|2613.52|2613.52|2614.14|2614.14|2613.52|2613.52|0
1607353640000|2020-12-07 15:07:20|2613.53|2613.53|2613.98|2613.98|2614.27|2614.27|2613.53|2613.53|0
1607353650000|2020-12-07 15:07:30|2614.31|2614.31|2614.61|2614.61|2614.61|2614.61|2614.14|2614.14|0
1607353660000|2020-12-07 15:07:40|2614.44|2614.44|2614.38|2614.38|2614.44|2614.44|2614.38|2614.38|0
1607353670000|2020-12-07 15:07:50|2614.5|2614.5|2614.56|2614.56|2614.56|2614.56|2614.39|2614.39|0
1607353680000|2020-12-07 15:08:00|2614.67|2614.67|2615.12|2615.12|2615.12|2615.12|2614.62|2614.62|0
1607353690000|2020-12-07 15:08:10|2615.16|2615.16|2614.76|2614.76|2615.16|2615.16|2614.76|2614.76|0
1607353700000|2020-12-07 15:08:20|2614.71|2614.71|2614.14|2614.14|2614.71|2614.71|2614.14|2614.14|0
1607353710000|2020-12-07 15:08:30|2614.02|2614.02|2614.75|2614.75|2614.75|2614.75|2613.89|2613.89|0
1607353720000|2020-12-07 15:08:40|2614.92|2614.92|2614.75|2614.75|2614.92|2614.92|2614.58|2614.58|0
1607353730000|2020-12-07 15:08:50|2614.92|2614.92|2614.92|2614.92|2614.92|2614.92|2614.92|2614.92|0
1607353740000|2020-12-07 15:09:00|2614.86|2614.86|2614.8|2614.8|2614.92|2614.92|2614.8|2614.8|0
1607353750000|2020-12-07 15:09:10|2614.85|2614.85|2614.99|2614.99|2614.99|2614.99|2614.85|2614.85|0
1607353760000|2020-12-07 15:09:20|2614.88|2614.88|2614.79|2614.79|2614.88|2614.88|2614.79|2614.79|0
1607353770000|2020-12-07 15:09:30|2615.02|2615.02|2614.69|2614.69|2615.02|2615.02|2614.69|2614.69|0
1607353790000|2020-12-07 15:09:50|2614.63|2614.63|2614.06|2614.06|2614.69|2614.69|2614.06|2614.06|0
1607353800000|2020-12-07 15:10:00|2614.19|2614.19|2614.18|2614.18|2614.19|2614.19|2613.9|2613.9|0
1607353810000|2020-12-07 15:10:10|2614.24|2614.24|2614.98|2614.98|2614.98|2614.98|2614.24|2614.24|0
1607353820000|2020-12-07 15:10:20|2615.31|2615.31|2615.97|2615.97|2615.97|2615.97|2615.31|2615.31|0
1607353840000|2020-12-07 15:10:40|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|2616.03|0
1607353850000|2020-12-07 15:10:50|2615.97|2615.97|2616.43|2616.43|2616.43|2616.43|2615.97|2615.97|0
1607353860000|2020-12-07 15:11:00|2616.26|2616.26|2616.81|2616.81|2616.81|2616.81|2616.26|2616.26|0
1607353870000|2020-12-07 15:11:10|2617.15|2617.15|2617.75|2617.75|2617.8|2617.8|2617.15|2617.15|0
1607353880000|2020-12-07 15:11:20|2617.82|2617.82|2618.88|2618.88|2618.88|2618.88|2617.82|2617.82|0
1607353890000|2020-12-07 15:11:30|2619.05|2619.05|2618.97|2618.97|2619.56|2619.56|2618.97|2618.97|0
1607353900000|2020-12-07 15:11:40|2618.95|2618.95|2617.35|2617.35|2618.95|2618.95|2617.23|2617.23|0
1607353910000|2020-12-07 15:11:50|2617.41|2617.41|2617.94|2617.94|2617.94|2617.94|2617.38|2617.38|0
1607353920000|2020-12-07 15:12:00|2618.11|2618.11|2618.03|2618.03|2618.11|2618.11|2618.03|2618.03|0
1607353930000|2020-12-07 15:12:10|2618.06|2618.06|2617.95|2617.95|2618.18|2618.18|2617.95|2617.95|0
1607353940000|2020-12-07 15:12:20|2617.97|2617.97|2618.81|2618.81|2618.86|2618.86|2617.97|2617.97|0
1607353950000|2020-12-07 15:12:30|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|2618.64|0
1607353960000|2020-12-07 15:12:40|2618.47|2618.47|2618.68|2618.68|2618.85|2618.85|2618.47|2618.47|0
1607353970000|2020-12-07 15:12:50|2618.79|2618.79|2618.96|2618.96|2618.96|2618.96|2618.79|2618.79|0
1607353980000|2020-12-07 15:13:00|2619.07|2619.07|2619.26|2619.26|2619.55|2619.55|2619.07|2619.07|0
1607353990000|2020-12-07 15:13:10|2619.2|2619.2|2619.06|2619.06|2619.2|2619.2|2618.67|2618.67|0
1607354000000|2020-12-07 15:13:20|2619.09|2619.09|2618.97|2618.97|2619.14|2619.14|2618.97|2618.97|0
1607354010000|2020-12-07 15:13:30|2619.14|2619.14|2619.14|2619.14|2619.14|2619.14|2619.14|2619.14|0
1607354030000|2020-12-07 15:13:50|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|0
1607354040000|2020-12-07 15:14:00|2619.22|2619.22|2618.26|2618.26|2619.22|2619.22|2618.26|2618.26|0
1607354050000|2020-12-07 15:14:10|2618.22|2618.22|2618.16|2618.16|2618.22|2618.22|2618.16|2618.16|0
1607354060000|2020-12-07 15:14:20|2618.1|2618.1|2617.87|2617.87|2618.1|2618.1|2617.87|2617.87|0
1607354070000|2020-12-07 15:14:30|2618.04|2618.04|2618.87|2618.87|2619.14|2619.14|2618.04|2618.04|0
1607354080000|2020-12-07 15:14:40|2619.03|2619.03|2618.51|2618.51|2619.03|2619.03|2618.42|2618.42|0
1607354090000|2020-12-07 15:14:50|2618.56|2618.56|2618.23|2618.23|2618.79|2618.79|2618.23|2618.23|0
1607354100000|2020-12-07 15:15:00|2618.35|2618.35|2618.39|2618.39|2618.68|2618.68|2618.35|2618.35|0
1607354110000|2020-12-07 15:15:10|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|2618.56|0
1607354120000|2020-12-07 15:15:20|2618.44|2618.44|2617.51|2617.51|2618.44|2618.44|2617.51|2617.51|0
1607354130000|2020-12-07 15:15:30|2617.35|2617.35|2616.85|2616.85|2617.35|2617.35|2616.68|2616.68|0
1607354140000|2020-12-07 15:15:40|2616.73|2616.73|2616.12|2616.12|2616.73|2616.73|2616.08|2616.08|0
1607354150000|2020-12-07 15:15:50|2615.73|2615.73|2615.5|2615.5|2615.76|2615.76|2615.41|2615.41|0
1607354160000|2020-12-07 15:16:00|2615.46|2615.46|2616.32|2616.32|2616.32|2616.32|2615.17|2615.17|0
1607354170000|2020-12-07 15:16:10|2616.26|2616.26|2615.81|2615.81|2616.26|2616.26|2615.75|2615.75|0
1607354180000|2020-12-07 15:16:20|2615.79|2615.79|2615.79|2615.79|2615.79|2615.79|2615.79|2615.79|0
1607354190000|2020-12-07 15:16:30|2615.85|2615.85|2616.02|2616.02|2616.02|2616.02|2615.85|2615.85|0
1607354200000|2020-12-07 15:16:40|2616.06|2616.06|2615.99|2615.99|2616.06|2616.06|2615.99|2615.99|0
1607354210000|2020-12-07 15:16:50|2615.95|2615.95|2615.41|2615.41|2615.95|2615.95|2615.41|2615.41|0
1607354220000|2020-12-07 15:17:00|2615.36|2615.36|2615.17|2615.17|2615.36|2615.36|2615.17|2615.17|0
1607354230000|2020-12-07 15:17:10|2615|2615|2614.48|2614.48|2615|2615|2614.48|2614.48|0
1607354240000|2020-12-07 15:17:20|2614.31|2614.31|2614.74|2614.74|2614.8|2614.8|2614.25|2614.25|0
1607354250000|2020-12-07 15:17:30|2614.8|2614.8|2614.97|2614.97|2614.97|2614.97|2614.8|2614.8|0
1607354260000|2020-12-07 15:17:40|2614.98|2614.98|2614.82|2614.82|2614.98|2614.98|2614.65|2614.65|0
1607354270000|2020-12-07 15:17:50|2614.93|2614.93|2615.1|2615.1|2615.29|2615.29|2614.93|2614.93|0
1607354280000|2020-12-07 15:18:00|2615.44|2615.44|2615.27|2615.27|2615.44|2615.44|2615.27|2615.27|0
1607354290000|2020-12-07 15:18:10|2615.23|2615.23|2614.9|2614.9|2615.23|2615.23|2614.9|2614.9|0
1607354300000|2020-12-07 15:18:20|2614.94|2614.94|2614.44|2614.44|2614.94|2614.94|2614.44|2614.44|0
1607354310000|2020-12-07 15:18:30|2614.24|2614.24|2613.68|2613.68|2614.24|2614.24|2613.68|2613.68|0
1607354320000|2020-12-07 15:18:40|2613.18|2613.18|2613.49|2613.49|2613.51|2613.51|2613.18|2613.18|0
1607354330000|2020-12-07 15:18:50|2613.82|2613.82|2614.11|2614.11|2614.21|2614.21|2613.82|2613.82|0
1607354340000|2020-12-07 15:19:00|2614.14|2614.14|2613.43|2613.43|2614.26|2614.26|2613.43|2613.43|0
1607354350000|2020-12-07 15:19:10|2613.39|2613.39|2613.25|2613.25|2613.42|2613.42|2613.25|2613.25|0
1607354360000|2020-12-07 15:19:20|2613.08|2613.08|2612.76|2612.76|2613.08|2613.08|2612.64|2612.64|0
1607354370000|2020-12-07 15:19:30|2612.73|2612.73|2613.42|2613.42|2613.46|2613.46|2612.2|2612.2|0
1607354380000|2020-12-07 15:19:40|2613.37|2613.37|2613.36|2613.36|2613.49|2613.49|2613.32|2613.32|0
1607354390000|2020-12-07 15:19:50|2613.47|2613.47|2614.02|2614.02|2614.02|2614.02|2613.47|2613.47|0
1607354400000|2020-12-07 15:20:00|2614.03|2614.03|2613.36|2613.36|2614.03|2614.03|2613.36|2613.36|0
1607354410000|2020-12-07 15:20:10|2613.43|2613.43|2613.21|2613.21|2613.44|2613.44|2613.21|2613.21|0
1607354420000|2020-12-07 15:20:20|2613.29|2613.29|2613.34|2613.34|2613.34|2613.34|2613.29|2613.29|0
1607354440000|2020-12-07 15:20:40|2613.28|2613.28|2613.45|2613.45|2613.5|2613.5|2613.28|2613.28|0
1607354450000|2020-12-07 15:20:50|2613.53|2613.53|2613.15|2613.15|2613.53|2613.53|2613.15|2613.15|0
1607354460000|2020-12-07 15:21:00|2613.2|2613.2|2613.15|2613.15|2613.2|2613.2|2613.04|2613.04|0
1607354470000|2020-12-07 15:21:10|2613.38|2613.38|2613.61|2613.61|2613.67|2613.67|2613.38|2613.38|0
1607354480000|2020-12-07 15:21:20|2613.78|2613.78|2614.26|2614.26|2614.26|2614.26|2613.78|2613.78|0
1607354490000|2020-12-07 15:21:30|2614.6|2614.6|2613.77|2613.77|2614.6|2614.6|2613.77|2613.77|0
1607354500000|2020-12-07 15:21:40|2613.73|2613.73|2613.22|2613.22|2613.73|2613.73|2613.22|2613.22|0
1607354510000|2020-12-07 15:21:50|2613.21|2613.21|2612.99|2612.99|2613.38|2613.38|2612.99|2612.99|0
1607354520000|2020-12-07 15:22:00|2612.82|2612.82|2612.77|2612.77|2612.82|2612.82|2612.77|2612.77|0
1607354530000|2020-12-07 15:22:10|2612.6|2612.6|2612.31|2612.31|2612.6|2612.6|2612.14|2612.14|0
1607354540000|2020-12-07 15:22:20|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|0
1607354550000|2020-12-07 15:22:30|2612.06|2612.06|2612.38|2612.38|2612.55|2612.55|2612.06|2612.06|0
1607354560000|2020-12-07 15:22:40|2612.55|2612.55|2612.79|2612.79|2612.79|2612.79|2612.54|2612.54|0
1607354570000|2020-12-07 15:22:50|2612.84|2612.84|2612.9|2612.9|2612.9|2612.9|2612.84|2612.84|0
1607354580000|2020-12-07 15:23:00|2612.84|2612.84|2612.67|2612.67|2613|2613|2612.67|2612.67|0
1607354590000|2020-12-07 15:23:10|2613.33|2613.33|2614.3|2614.3|2614.3|2614.3|2613.33|2613.33|0
1607354600000|2020-12-07 15:23:20|2614.31|2614.31|2614.3|2614.3|2614.35|2614.35|2614.22|2614.22|0
1607354610000|2020-12-07 15:23:30|2614.58|2614.58|2614.92|2614.92|2614.93|2614.93|2614.58|2614.58|0
1607354620000|2020-12-07 15:23:40|2614.75|2614.75|2614.75|2614.75|2614.76|2614.76|2614.47|2614.47|0
1607354630000|2020-12-07 15:23:50|2614.87|2614.87|2615.52|2615.52|2615.52|2615.52|2614.87|2614.87|0
1607354640000|2020-12-07 15:24:00|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|0
1607354650000|2020-12-07 15:24:10|2616.03|2616.03|2616.18|2616.18|2616.51|2616.51|2616.03|2616.03|0
1607354660000|2020-12-07 15:24:20|2616.22|2616.22|2615.29|2615.29|2616.22|2616.22|2615.12|2615.12|0
1607354670000|2020-12-07 15:24:30|2615.24|2615.24|2615.58|2615.58|2615.58|2615.58|2615.24|2615.24|0
1607354680000|2020-12-07 15:24:40|2615.52|2615.52|2614.98|2614.98|2615.52|2615.52|2614.98|2614.98|0
1607354690000|2020-12-07 15:24:50|2614.92|2614.92|2614.38|2614.38|2615.08|2615.08|2614.38|2614.38|0
1607354700000|2020-12-07 15:25:00|2614.34|2614.34|2614.18|2614.18|2614.34|2614.34|2614.18|2614.18|0
1607354710000|2020-12-07 15:25:10|2614.22|2614.22|2614.64|2614.64|2614.64|2614.64|2614.22|2614.22|0
1607354720000|2020-12-07 15:25:20|2614.47|2614.47|2614.3|2614.3|2614.47|2614.47|2614.3|2614.3|0
1607354730000|2020-12-07 15:25:30|2614.47|2614.47|2614.47|2614.47|2614.8|2614.8|2614.47|2614.47|0
1607354740000|2020-12-07 15:25:40|2614.58|2614.58|2614.81|2614.81|2614.81|2614.81|2614.58|2614.58|0
1607354750000|2020-12-07 15:25:50|2615.29|2615.29|2615.94|2615.94|2615.94|2615.94|2615.29|2615.29|0
1607354760000|2020-12-07 15:26:00|2615.91|2615.91|2616.35|2616.35|2616.35|2616.35|2615.91|2615.91|0
1607354770000|2020-12-07 15:26:10|2616.68|2616.68|2617.39|2617.39|2617.39|2617.39|2616.68|2616.68|0
1607354780000|2020-12-07 15:26:20|2617.27|2617.27|2617.39|2617.39|2617.39|2617.39|2617.22|2617.22|0
1607354790000|2020-12-07 15:26:30|2617.43|2617.43|2617.76|2617.76|2617.76|2617.76|2617.43|2617.43|0
1607354800000|2020-12-07 15:26:40|2617.6|2617.6|2617.5|2617.5|2617.67|2617.67|2617.26|2617.26|0
1607354810000|2020-12-07 15:26:50|2617.84|2617.84|2617.89|2617.89|2617.89|2617.89|2617.52|2617.52|0
1607354820000|2020-12-07 15:27:00|2617.95|2617.95|2618.28|2618.28|2618.28|2618.28|2617.78|2617.78|0
1607354830000|2020-12-07 15:27:10|2618.32|2618.32|2618.72|2618.72|2618.72|2618.72|2618.32|2618.32|0
1607354840000|2020-12-07 15:27:20|2618.95|2618.95|2618.62|2618.62|2618.95|2618.95|2618.33|2618.33|0
1607354850000|2020-12-07 15:27:30|2618.67|2618.67|2618.45|2618.45|2618.67|2618.67|2618.45|2618.45|0
1607354860000|2020-12-07 15:27:40|2618.28|2618.28|2618.58|2618.58|2618.58|2618.58|2618.24|2618.24|0
1607354870000|2020-12-07 15:27:50|2618.52|2618.52|2617.94|2617.94|2618.52|2618.52|2617.94|2617.94|0
1607354880000|2020-12-07 15:28:00|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|2618.27|0
1607354890000|2020-12-07 15:28:10|2618.39|2618.39|2618.64|2618.64|2618.69|2618.69|2618.39|2618.39|0
1607354900000|2020-12-07 15:28:20|2618.47|2618.47|2619.02|2619.02|2619.02|2619.02|2618.47|2618.47|0
1607354910000|2020-12-07 15:28:30|2619.05|2619.05|2619.38|2619.38|2619.38|2619.38|2619.05|2619.05|0
1607354920000|2020-12-07 15:28:40|2619.43|2619.43|2619.61|2619.61|2619.61|2619.61|2619.43|2619.43|0
1607354930000|2020-12-07 15:28:50|2619.66|2619.66|2619.66|2619.66|2619.83|2619.83|2619.33|2619.33|0
1607354940000|2020-12-07 15:29:00|2620.1|2620.1|2621.24|2621.24|2621.29|2621.29|2620.01|2620.01|0
1607354950000|2020-12-07 15:29:10|2621.32|2621.32|2622.01|2622.01|2622.01|2622.01|2621.32|2621.32|0
1607354960000|2020-12-07 15:29:20|2622.07|2622.07|2621.74|2621.74|2622.07|2622.07|2621.51|2621.51|0
1607354970000|2020-12-07 15:29:30|2621.93|2621.93|2621.83|2621.83|2621.93|2621.93|2621.6|2621.6|0
1607354980000|2020-12-07 15:29:40|2621.77|2621.77|2622.27|2622.27|2622.27|2622.27|2621.77|2621.77|0
1607354990000|2020-12-07 15:29:50|2622.22|2622.22|2622.17|2622.17|2622.22|2622.22|2622.17|2622.17|0
1607355000000|2020-12-07 15:30:00|2622.05|2622.05|2622.05|2622.05|2622.05|2622.05|2622.05|2622.05|0
1607355010000|2020-12-07 15:30:10|2622.18|2622.18|2622.82|2622.82|2622.82|2622.82|2622.18|2622.18|0
1607355020000|2020-12-07 15:30:20|2622.91|2622.91|2622.74|2622.74|2622.91|2622.91|2622.74|2622.74|0
1607355030000|2020-12-07 15:30:30|2622.97|2622.97|2623.19|2623.19|2623.21|2623.21|2622.91|2622.91|0
1607355040000|2020-12-07 15:30:40|2623.25|2623.25|2623.42|2623.42|2623.48|2623.48|2623.19|2623.19|0
1607355050000|2020-12-07 15:30:50|2623.36|2623.36|2623.7|2623.7|2624.37|2624.37|2623.36|2623.36|0
1607355060000|2020-12-07 15:31:00|2623.59|2623.59|2623.47|2623.47|2623.67|2623.67|2623.47|2623.47|0
1607355070000|2020-12-07 15:31:10|2623.52|2623.52|2623.68|2623.68|2623.68|2623.68|2623.52|2623.52|0
1607355080000|2020-12-07 15:31:20|2623.85|2623.85|2623.8|2623.8|2623.85|2623.85|2623.68|2623.68|0
1607355090000|2020-12-07 15:31:30|2623.62|2623.62|2622.13|2622.13|2623.62|2623.62|2622.13|2622.13|0
1607355100000|2020-12-07 15:31:40|2622.09|2622.09|2622.01|2622.01|2622.09|2622.09|2621.96|2621.96|0
1607355110000|2020-12-07 15:31:50|2622.07|2622.07|2622.36|2622.36|2622.4|2622.4|2622.07|2622.07|0
1607355130000|2020-12-07 15:32:10|2622.37|2622.37|2622.34|2622.34|2622.37|2622.37|2622.34|2622.34|0
1607355140000|2020-12-07 15:32:20|2622.18|2622.18|2622.1|2622.1|2622.18|2622.18|2622.1|2622.1|0
1607355150000|2020-12-07 15:32:30|2621.93|2621.93|2621.76|2621.76|2621.93|2621.93|2621.7|2621.7|0
1607355160000|2020-12-07 15:32:40|2621.64|2621.64|2621.56|2621.56|2621.64|2621.64|2621.52|2621.52|0
1607355170000|2020-12-07 15:32:50|2621.52|2621.52|2621.49|2621.49|2621.52|2621.52|2621.49|2621.49|0
1607355180000|2020-12-07 15:33:00|2621.83|2621.83|2621.67|2621.67|2621.83|2621.83|2621.65|2621.65|0
1607355190000|2020-12-07 15:33:10|2621.59|2621.59|2621.13|2621.13|2621.63|2621.63|2621.13|2621.13|0
1607355200000|2020-12-07 15:33:20|2621.07|2621.07|2621.3|2621.3|2621.3|2621.3|2621.07|2621.07|0
1607355210000|2020-12-07 15:33:30|2621.63|2621.63|2621.75|2621.75|2621.75|2621.75|2621.63|2621.63|0
1607355220000|2020-12-07 15:33:40|2621.8|2621.8|2621.64|2621.64|2621.8|2621.8|2621.64|2621.64|0
1607355230000|2020-12-07 15:33:50|2621.63|2621.63|2621.63|2621.63|2621.63|2621.63|2621.63|2621.63|0
1607355240000|2020-12-07 15:34:00|2621.68|2621.68|2621.71|2621.71|2621.71|2621.71|2621.63|2621.63|0
1607355250000|2020-12-07 15:34:10|2621.77|2621.77|2621.97|2621.97|2621.97|2621.97|2621.77|2621.77|0
1607355260000|2020-12-07 15:34:20|2622.01|2622.01|2622.25|2622.25|2622.25|2622.25|2622.01|2622.01|0
1607355270000|2020-12-07 15:34:30|2622.26|2622.26|2622.09|2622.09|2622.26|2622.26|2621.92|2621.92|0
1607355280000|2020-12-07 15:34:40|2622.26|2622.26|2622.37|2622.37|2622.37|2622.37|2622.26|2622.26|0
1607355290000|2020-12-07 15:34:50|2622.32|2622.32|2622.04|2622.04|2622.32|2622.32|2622.04|2622.04|0
1607355300000|2020-12-07 15:35:00|2622.05|2622.05|2622.02|2622.02|2622.05|2622.05|2621.89|2621.89|0
1607355310000|2020-12-07 15:35:10|2622.18|2622.18|2622.22|2622.22|2622.22|2622.22|2622.18|2622.18|0
1607355320000|2020-12-07 15:35:20|2622.72|2622.72|2622.39|2622.39|2622.72|2622.72|2622.39|2622.39|0
1607355330000|2020-12-07 15:35:30|2622.44|2622.44|2622.5|2622.5|2622.5|2622.5|2622.44|2622.44|0
1607355340000|2020-12-07 15:35:40|2622.63|2622.63|2622.51|2622.51|2622.63|2622.63|2622.51|2622.51|0
1607355350000|2020-12-07 15:35:50|2622.4|2622.4|2621.89|2621.89|2622.4|2622.4|2621.89|2621.89|0
1607355360000|2020-12-07 15:36:00|2622.06|2622.06|2622.3|2622.3|2622.3|2622.3|2622.06|2622.06|0
1607355370000|2020-12-07 15:36:10|2622.34|2622.34|2622.38|2622.38|2622.39|2622.39|2622.34|2622.34|0
1607355380000|2020-12-07 15:36:20|2622.34|2622.34|2622.29|2622.29|2622.34|2622.34|2622.29|2622.29|0
1607355390000|2020-12-07 15:36:30|2622.34|2622.34|2622.3|2622.3|2622.34|2622.34|2622.29|2622.29|0
1607355400000|2020-12-07 15:36:40|2622.14|2622.14|2622.04|2622.04|2622.31|2622.31|2622.04|2622.04|0
1607355410000|2020-12-07 15:36:50|2622.03|2622.03|2621.7|2621.7|2622.03|2622.03|2621.7|2621.7|0
1607355420000|2020-12-07 15:37:00|2621.59|2621.59|2621.86|2621.86|2621.86|2621.86|2621.59|2621.59|0
1607355430000|2020-12-07 15:37:10|2621.98|2621.98|2622.28|2622.28|2622.28|2622.28|2621.86|2621.86|0
1607355450000|2020-12-07 15:37:30|2621.95|2621.95|2621.87|2621.87|2621.95|2621.95|2621.76|2621.76|0
1607355460000|2020-12-07 15:37:40|2622.04|2622.04|2622.21|2622.21|2622.21|2622.21|2622.04|2622.04|0
1607355490000|2020-12-07 15:38:10|2622.04|2622.04|2621.92|2621.92|2622.04|2622.04|2621.92|2621.92|0
1607355500000|2020-12-07 15:38:20|2622.26|2622.26|2622.26|2622.26|2622.26|2622.26|2622.26|2622.26|0
1607355510000|2020-12-07 15:38:30|2622.59|2622.59|2622.26|2622.26|2622.59|2622.59|2622.26|2622.26|0
1607355520000|2020-12-07 15:38:40|2622.25|2622.25|2622.13|2622.13|2622.25|2622.25|2622.13|2622.13|0
1607355530000|2020-12-07 15:38:50|2622.09|2622.09|2621.76|2621.76|2622.09|2622.09|2621.76|2621.76|0
1607355540000|2020-12-07 15:39:00|2621.77|2621.77|2620.78|2620.78|2621.77|2621.77|2620.78|2620.78|0
1607355550000|2020-12-07 15:39:10|2620.75|2620.75|2620.39|2620.39|2620.75|2620.75|2620.39|2620.39|0
1607355560000|2020-12-07 15:39:20|2620.35|2620.35|2620.51|2620.51|2620.55|2620.55|2620.35|2620.35|0
1607355570000|2020-12-07 15:39:30|2620.68|2620.68|2620.84|2620.84|2621.01|2621.01|2620.68|2620.68|0
1607355580000|2020-12-07 15:39:40|2620.51|2620.51|2620.18|2620.18|2620.51|2620.51|2620.18|2620.18|0
1607355590000|2020-12-07 15:39:50|2620.51|2620.51|2620.55|2620.55|2620.55|2620.55|2620.51|2620.51|0
1607355600000|2020-12-07 15:40:00|2620.54|2620.54|2621.37|2621.37|2621.37|2621.37|2620.47|2620.47|0
1607355610000|2020-12-07 15:40:10|2621.58|2621.58|2622.35|2622.35|2622.48|2622.48|2621.58|2621.58|0
1607355620000|2020-12-07 15:40:20|2622.68|2622.68|2622.42|2622.42|2622.68|2622.68|2622.31|2622.31|0
1607355630000|2020-12-07 15:40:30|2622.5|2622.5|2622.63|2622.63|2622.63|2622.63|2622.43|2622.43|0
1607355640000|2020-12-07 15:40:40|2622.69|2622.69|2622.36|2622.36|2622.91|2622.91|2622.36|2622.36|0
1607355650000|2020-12-07 15:40:50|2622.7|2622.7|2621.95|2621.95|2622.7|2622.7|2621.86|2621.86|0
1607355660000|2020-12-07 15:41:00|2621.83|2621.83|2621.71|2621.71|2621.83|2621.83|2621.37|2621.37|0
1607355670000|2020-12-07 15:41:10|2621.7|2621.7|2621.58|2621.58|2621.74|2621.74|2621.58|2621.58|0
1607355680000|2020-12-07 15:41:20|2621.49|2621.49|2621.23|2621.23|2621.49|2621.49|2621.23|2621.23|0
1607355690000|2020-12-07 15:41:30|2621.22|2621.22|2619.98|2619.98|2621.22|2621.22|2619.98|2619.98|0
1607355700000|2020-12-07 15:41:40|2619.82|2619.82|2619.97|2619.97|2619.97|2619.97|2619.76|2619.76|0
1607355710000|2020-12-07 15:41:50|2619.91|2619.91|2619.8|2619.8|2619.97|2619.97|2619.8|2619.8|0
1607355720000|2020-12-07 15:42:00|2619.74|2619.74|2619.29|2619.29|2619.91|2619.91|2619.29|2619.29|0
1607355730000|2020-12-07 15:42:10|2619.44|2619.44|2619.28|2619.28|2619.5|2619.5|2619.28|2619.28|0
1607355740000|2020-12-07 15:42:20|2619.23|2619.23|2618.69|2618.69|2619.23|2619.23|2618.69|2618.69|0
1607355750000|2020-12-07 15:42:30|2618.68|2618.68|2618.9|2618.9|2618.95|2618.95|2618.68|2618.68|0
1607355760000|2020-12-07 15:42:40|2619.06|2619.06|2618.95|2618.95|2619.17|2619.17|2618.95|2618.95|0
1607355770000|2020-12-07 15:42:50|2619.28|2619.28|2619.24|2619.24|2619.28|2619.28|2619.24|2619.24|0
1607355780000|2020-12-07 15:43:00|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|2619.07|0
1607355790000|2020-12-07 15:43:10|2618.91|2618.91|2618.96|2618.96|2618.96|2618.96|2618.63|2618.63|0
1607355800000|2020-12-07 15:43:20|2618.95|2618.95|2618.45|2618.45|2618.95|2618.95|2618.45|2618.45|0
1607355810000|2020-12-07 15:43:30|2618.33|2618.33|2618.39|2618.39|2618.5|2618.5|2618.21|2618.21|0
1607355820000|2020-12-07 15:43:40|2618.27|2618.27|2618.44|2618.44|2618.44|2618.44|2618.27|2618.27|0
1607355830000|2020-12-07 15:43:50|2618.4|2618.4|2617.92|2617.92|2618.4|2618.4|2617.84|2617.84|0
1607355840000|2020-12-07 15:44:00|2617.96|2617.96|2617.81|2617.81|2618|2618|2617.81|2617.81|0
1607355850000|2020-12-07 15:44:10|2617.92|2617.92|2617.84|2617.84|2617.92|2617.92|2617.75|2617.75|0
1607355860000|2020-12-07 15:44:20|2618|2618|2618|2618|2618|2618|2618|2618|0
1607355870000|2020-12-07 15:44:30|2618.04|2618.04|2618.64|2618.64|2618.66|2618.66|2618.04|2618.04|0
1607355880000|2020-12-07 15:44:40|2618.72|2618.72|2618.62|2618.62|2618.72|2618.72|2618.62|2618.62|0
1607355890000|2020-12-07 15:44:50|2618.56|2618.56|2618.64|2618.64|2618.67|2618.67|2618.51|2618.51|0
1607355900000|2020-12-07 15:45:00|2618.47|2618.47|2618.45|2618.45|2618.48|2618.48|2618.32|2618.32|0
1607355910000|2020-12-07 15:45:10|2618.78|2618.78|2618.94|2618.94|2618.94|2618.94|2618.78|2618.78|0
1607355920000|2020-12-07 15:45:20|2618.78|2618.78|2618.74|2618.74|2618.78|2618.78|2618.74|2618.74|0
1607355940000|2020-12-07 15:45:40|2618.57|2618.57|2619.22|2619.22|2619.22|2619.22|2618.57|2618.57|0
1607355950000|2020-12-07 15:45:50|2619.34|2619.34|2619.23|2619.23|2619.49|2619.49|2619.23|2619.23|0
1607355960000|2020-12-07 15:46:00|2619.29|2619.29|2619.16|2619.16|2619.29|2619.29|2619.16|2619.16|0
1607355970000|2020-12-07 15:46:10|2618.99|2618.99|2617.96|2617.96|2618.99|2618.99|2617.96|2617.96|0
1607355980000|2020-12-07 15:46:20|2617.92|2617.92|2617.72|2617.72|2617.92|2617.92|2617.55|2617.55|0
1607355990000|2020-12-07 15:46:30|2617.76|2617.76|2617.94|2617.94|2617.94|2617.94|2617.58|2617.58|0
1607356000000|2020-12-07 15:46:40|2618.1|2618.1|2618.23|2618.23|2618.27|2618.27|2618.1|2618.1|0
1607356010000|2020-12-07 15:46:50|2618.44|2618.44|2618.72|2618.72|2618.72|2618.72|2618.44|2618.44|0
1607356020000|2020-12-07 15:47:00|2618.76|2618.76|2619.45|2619.45|2619.47|2619.47|2618.76|2618.76|0
1607356030000|2020-12-07 15:47:10|2619.62|2619.62|2619.37|2619.37|2619.78|2619.78|2619.37|2619.37|0
1607356040000|2020-12-07 15:47:20|2619.33|2619.33|2618.96|2618.96|2619.37|2619.37|2618.96|2618.96|0
1607356050000|2020-12-07 15:47:30|2618.9|2618.9|2618.52|2618.52|2618.9|2618.9|2618.52|2618.52|0
1607356060000|2020-12-07 15:47:40|2618.47|2618.47|2617.66|2617.66|2618.47|2618.47|2617.66|2617.66|0
1607356070000|2020-12-07 15:47:50|2617.63|2617.63|2617.46|2617.46|2617.63|2617.63|2617.46|2617.46|0
1607356080000|2020-12-07 15:48:00|2617.63|2617.63|2617.63|2617.63|2617.63|2617.63|2617.62|2617.62|0
1607356090000|2020-12-07 15:48:10|2617.71|2617.71|2618.84|2618.84|2618.84|2618.84|2617.71|2617.71|0
1607356100000|2020-12-07 15:48:20|2619|2619|2619.04|2619.04|2619.04|2619.04|2619|2619|0
1607356120000|2020-12-07 15:48:40|2619.05|2619.05|2619.81|2619.81|2619.82|2619.82|2619.05|2619.05|0
1607356130000|2020-12-07 15:48:50|2619.92|2619.92|2621.08|2621.08|2621.08|2621.08|2619.92|2619.92|0
1607356140000|2020-12-07 15:49:00|2620.96|2620.96|2621.12|2621.12|2621.12|2621.12|2620.83|2620.83|0
1607356150000|2020-12-07 15:49:10|2621.16|2621.16|2621.16|2621.16|2621.16|2621.16|2621.16|2621.16|0
1607356160000|2020-12-07 15:49:20|2621.21|2621.21|2620.99|2620.99|2621.27|2621.27|2620.99|2620.99|0
1607356170000|2020-12-07 15:49:30|2621.1|2621.1|2621.16|2621.16|2621.16|2621.16|2621.1|2621.1|0
1607356180000|2020-12-07 15:49:40|2621.2|2621.2|2621.16|2621.16|2621.2|2621.2|2621.16|2621.16|0
1607356190000|2020-12-07 15:49:50|2621.22|2621.22|2621.37|2621.37|2621.37|2621.37|2621.22|2621.22|0
1607356200000|2020-12-07 15:50:00|2621.38|2621.38|2621.4|2621.4|2621.4|2621.4|2621.38|2621.38|0
1607356210000|2020-12-07 15:50:10|2621.41|2621.41|2621.24|2621.24|2621.58|2621.58|2621.24|2621.24|0
1607356220000|2020-12-07 15:50:20|2621.27|2621.27|2621.15|2621.15|2621.33|2621.33|2620.98|2620.98|0
1607356230000|2020-12-07 15:50:30|2621.09|2621.09|2621.09|2621.09|2621.09|2621.09|2621.09|2621.09|0
1607356240000|2020-12-07 15:50:40|2621.26|2621.26|2621.3|2621.3|2621.3|2621.3|2621.26|2621.26|0
1607356250000|2020-12-07 15:50:50|2621.34|2621.34|2621.9|2621.9|2621.9|2621.9|2621.34|2621.34|0
1607356260000|2020-12-07 15:51:00|2621.94|2621.94|2622.53|2622.53|2622.53|2622.53|2621.94|2621.94|0
1607356270000|2020-12-07 15:51:10|2622.36|2622.36|2621.43|2621.43|2622.36|2622.36|2621.43|2621.43|0
1607356280000|2020-12-07 15:51:20|2621.47|2621.47|2621.6|2621.6|2621.63|2621.63|2621.47|2621.47|0
1607356290000|2020-12-07 15:51:30|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|2621.65|0
1607356300000|2020-12-07 15:51:40|2621.49|2621.49|2621.49|2621.49|2621.49|2621.49|2621.49|2621.49|0
1607356310000|2020-12-07 15:51:50|2621.65|2621.65|2621.48|2621.48|2621.65|2621.65|2621.48|2621.48|0
1607356320000|2020-12-07 15:52:00|2621.47|2621.47|2621.64|2621.64|2621.64|2621.64|2621.47|2621.47|0
1607356330000|2020-12-07 15:52:10|2621.63|2621.63|2621.68|2621.68|2621.79|2621.79|2621.62|2621.62|0
1607356340000|2020-12-07 15:52:20|2621.59|2621.59|2621.65|2621.65|2621.65|2621.65|2621.48|2621.48|0
1607356350000|2020-12-07 15:52:30|2621.76|2621.76|2621.47|2621.47|2621.97|2621.97|2621.47|2621.47|0
1607356360000|2020-12-07 15:52:40|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|0
1607356370000|2020-12-07 15:52:50|2621.68|2621.68|2622|2622|2622|2622|2621.63|2621.63|0
1607356380000|2020-12-07 15:53:00|2622.04|2622.04|2621.87|2621.87|2622.04|2622.04|2621.87|2621.87|0
1607356390000|2020-12-07 15:53:10|2621.93|2621.93|2622.62|2622.62|2622.62|2622.62|2621.93|2621.93|0
1607356400000|2020-12-07 15:53:20|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|2622.45|0
1607356410000|2020-12-07 15:53:30|2622.83|2622.83|2622.35|2622.35|2622.83|2622.83|2622.35|2622.35|0
1607356420000|2020-12-07 15:53:40|2622.29|2622.29|2622.29|2622.29|2622.34|2622.34|2622.18|2622.18|0
1607356430000|2020-12-07 15:53:50|2622.23|2622.23|2622.02|2622.02|2622.23|2622.23|2622.02|2622.02|0
1607356440000|2020-12-07 15:54:00|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|2622.19|0
1607356460000|2020-12-07 15:54:20|2622.23|2622.23|2622.41|2622.41|2622.41|2622.41|2622.23|2622.23|0
1607356470000|2020-12-07 15:54:30|2622.53|2622.53|2622.43|2622.43|2622.62|2622.62|2622.43|2622.43|0
1607356480000|2020-12-07 15:54:40|2622.42|2622.42|2622.31|2622.31|2622.48|2622.48|2622.31|2622.31|0
1607356490000|2020-12-07 15:54:50|2622.24|2622.24|2621.89|2621.89|2622.24|2622.24|2621.89|2621.89|0
1607356500000|2020-12-07 15:55:00|2621.83|2621.83|2621.59|2621.59|2621.83|2621.83|2621.59|2621.59|0
1607356530000|2020-12-07 15:55:30|2621.53|2621.53|2622|2622|2622.2|2622.2|2621.53|2621.53|0
1607356540000|2020-12-07 15:55:40|2621.94|2621.94|2621.73|2621.73|2621.94|2621.94|2621.73|2621.73|0
1607356550000|2020-12-07 15:55:50|2621.57|2621.57|2621.59|2621.59|2621.64|2621.64|2621.57|2621.57|0
1607356580000|2020-12-07 15:56:20|2621.75|2621.75|2622.09|2622.09|2622.09|2622.09|2621.75|2621.75|0
1607356590000|2020-12-07 15:56:30|2622.03|2622.03|2621.99|2621.99|2622.03|2622.03|2621.99|2621.99|0
1607356600000|2020-12-07 15:56:40|2622.05|2622.05|2622.06|2622.06|2622.06|2622.06|2622.01|2622.01|0
1607356610000|2020-12-07 15:56:50|2622.02|2622.02|2622.17|2622.17|2622.17|2622.17|2622.02|2622.02|0
1607356620000|2020-12-07 15:57:00|2622|2622|2621.84|2621.84|2622|2622|2621.84|2621.84|0
1607356630000|2020-12-07 15:57:10|2621.78|2621.78|2621.66|2621.66|2621.78|2621.78|2621.66|2621.66|0
1607356640000|2020-12-07 15:57:20|2621.61|2621.61|2621.36|2621.36|2621.61|2621.61|2621.36|2621.36|0
1607356650000|2020-12-07 15:57:30|2621.3|2621.3|2621.22|2621.22|2621.3|2621.3|2621.22|2621.22|0
1607356660000|2020-12-07 15:57:40|2621.21|2621.21|2621.42|2621.42|2621.42|2621.42|2621.18|2621.18|0
1607356670000|2020-12-07 15:57:50|2621.46|2621.46|2621.33|2621.33|2621.46|2621.46|2621.29|2621.29|0
1607356680000|2020-12-07 15:58:00|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|2621.39|0
1607356690000|2020-12-07 15:58:10|2621.33|2621.33|2620.97|2620.97|2621.33|2621.33|2620.96|2620.96|0
1607356700000|2020-12-07 15:58:20|2620.94|2620.94|2620.9|2620.9|2620.94|2620.94|2620.9|2620.9|0
1607356710000|2020-12-07 15:58:30|2620.79|2620.79|2620.73|2620.73|2620.79|2620.79|2620.72|2620.72|0
1607356720000|2020-12-07 15:58:40|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|2620.67|0
1607356730000|2020-12-07 15:58:50|2620.51|2620.51|2620.07|2620.07|2620.51|2620.51|2620.07|2620.07|0
1607356740000|2020-12-07 15:59:00|2620.01|2620.01|2619.98|2619.98|2620.01|2620.01|2619.83|2619.83|0
1607356750000|2020-12-07 15:59:10|2619.75|2619.75|2620.01|2620.01|2620.01|2620.01|2619.75|2619.75|0
1607356760000|2020-12-07 15:59:20|2620.12|2620.12|2620.01|2620.01|2620.12|2620.12|2620.01|2620.01|0
1607356770000|2020-12-07 15:59:30|2620.04|2620.04|2620.53|2620.53|2620.53|2620.53|2619.73|2619.73|0
1607356780000|2020-12-07 15:59:40|2620.7|2620.7|2620.93|2620.93|2620.93|2620.93|2620.69|2620.69|0
1607356800000|2020-12-07 16:00:00|2621.1|2621.1|2620.17|2620.17|2621.14|2621.14|2620.17|2620.17|0
1607356810000|2020-12-07 16:00:10|2620.21|2620.21|2620.43|2620.43|2620.43|2620.43|2620.21|2620.21|0
1607356820000|2020-12-07 16:00:20|2620.38|2620.38|2620.35|2620.35|2620.41|2620.41|2620.35|2620.35|0
1607356830000|2020-12-07 16:00:30|2620.6|2620.6|2620.71|2620.71|2620.71|2620.71|2620.6|2620.6|0
1607356850000|2020-12-07 16:00:50|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|2620.76|0
1607356860000|2020-12-07 16:01:00|2620.93|2620.93|2620.94|2620.94|2620.97|2620.97|2620.93|2620.93|0
1607356870000|2020-12-07 16:01:10|2620.92|2620.92|2620.73|2620.73|2620.92|2620.92|2620.73|2620.73|0
1607356880000|2020-12-07 16:01:20|2620.82|2620.82|2620.76|2620.76|2620.82|2620.82|2620.59|2620.59|0
1607356890000|2020-12-07 16:01:30|2620.93|2620.93|2620.76|2620.76|2620.93|2620.93|2620.76|2620.76|0
1607356900000|2020-12-07 16:01:40|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|2620.65|0
1607356920000|2020-12-07 16:02:00|2620.61|2620.61|2620.11|2620.11|2620.61|2620.61|2620.11|2620.11|0
1607356930000|2020-12-07 16:02:10|2620.07|2620.07|2619.72|2619.72|2620.07|2620.07|2619.68|2619.68|0
1607356940000|2020-12-07 16:02:20|2619.62|2619.62|2619.14|2619.14|2619.62|2619.62|2619.14|2619.14|0
1607356950000|2020-12-07 16:02:30|2619.02|2619.02|2618.71|2618.71|2619.02|2619.02|2618.53|2618.53|0
1607356960000|2020-12-07 16:02:40|2618.65|2618.65|2618.63|2618.63|2618.68|2618.68|2618.63|2618.63|0
1607356980000|2020-12-07 16:03:00|2618.57|2618.57|2618.4|2618.4|2618.57|2618.57|2618.4|2618.4|0
1607356990000|2020-12-07 16:03:10|2618.23|2618.23|2617.39|2617.39|2618.27|2618.27|2617.39|2617.39|0
1607357000000|2020-12-07 16:03:20|2617.35|2617.35|2617.15|2617.15|2617.39|2617.39|2617.15|2617.15|0
1607357010000|2020-12-07 16:03:30|2617.09|2617.09|2616.57|2616.57|2617.09|2617.09|2616.57|2616.57|0
1607357020000|2020-12-07 16:03:40|2616.52|2616.52|2615.93|2615.93|2616.52|2616.52|2615.93|2615.93|0
1607357030000|2020-12-07 16:03:50|2615.9|2615.9|2615.9|2615.9|2615.9|2615.9|2615.9|2615.9|0
1607357040000|2020-12-07 16:04:00|2616.06|2616.06|2616.51|2616.51|2617.01|2617.01|2616.01|2616.01|0
1607357050000|2020-12-07 16:04:10|2616.45|2616.45|2615.92|2615.92|2616.45|2616.45|2615.84|2615.84|0
1607357060000|2020-12-07 16:04:20|2616.09|2616.09|2617.12|2617.12|2617.12|2617.12|2616.09|2616.09|0
1607357070000|2020-12-07 16:04:30|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|2617.07|0
1607357080000|2020-12-07 16:04:40|2617.13|2617.13|2617.13|2617.13|2617.13|2617.13|2617.13|2617.13|0
1607357090000|2020-12-07 16:04:50|2617.19|2617.19|2617.74|2617.74|2617.74|2617.74|2617.19|2617.19|0
1607357100000|2020-12-07 16:05:00|2617.77|2617.77|2617.88|2617.88|2617.93|2617.93|2617.77|2617.77|0
1607357110000|2020-12-07 16:05:10|2617.46|2617.46|2617.52|2617.52|2617.52|2617.52|2617.46|2617.46|0
1607357120000|2020-12-07 16:05:20|2617.63|2617.63|2617.04|2617.04|2617.63|2617.63|2617.02|2617.02|0
1607357130000|2020-12-07 16:05:30|2617|2617|2616.93|2616.93|2617.13|2617.13|2616.93|2616.93|0
1607357140000|2020-12-07 16:05:40|2617.26|2617.26|2617.82|2617.82|2617.82|2617.82|2617.26|2617.26|0
1607357150000|2020-12-07 16:05:50|2617.83|2617.83|2617.81|2617.81|2617.83|2617.83|2617.81|2617.81|0
1607357160000|2020-12-07 16:06:00|2617.76|2617.76|2617.68|2617.68|2617.76|2617.76|2617.68|2617.68|0
1607357170000|2020-12-07 16:06:10|2617.64|2617.64|2617.63|2617.63|2617.67|2617.67|2617.63|2617.63|0
1607357190000|2020-12-07 16:06:30|2617.57|2617.57|2617.42|2617.42|2617.57|2617.57|2617.36|2617.36|0
1607357200000|2020-12-07 16:06:40|2617.3|2617.3|2616.53|2616.53|2617.3|2617.3|2616.53|2616.53|0
1607357210000|2020-12-07 16:06:50|2616.37|2616.37|2616.36|2616.36|2616.42|2616.42|2616.36|2616.36|0
1607357220000|2020-12-07 16:07:00|2616.34|2616.34|2616.74|2616.74|2616.74|2616.74|2616.34|2616.34|0
1607357230000|2020-12-07 16:07:10|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|0
1607357240000|2020-12-07 16:07:20|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|2616.57|0
1607357250000|2020-12-07 16:07:30|2616.51|2616.51|2616.4|2616.4|2616.51|2616.51|2616.4|2616.4|0
1607357260000|2020-12-07 16:07:40|2616.23|2616.23|2616.63|2616.63|2616.63|2616.63|2616.23|2616.23|0
1607357270000|2020-12-07 16:07:50|2616.58|2616.58|2616.41|2616.41|2616.8|2616.8|2616.41|2616.41|0
1607357280000|2020-12-07 16:08:00|2616.4|2616.4|2616.37|2616.37|2616.54|2616.54|2616.37|2616.37|0
1607357290000|2020-12-07 16:08:10|2616.41|2616.41|2616.74|2616.74|2616.74|2616.74|2616.41|2616.41|0
1607357300000|2020-12-07 16:08:20|2616.57|2616.57|2616.45|2616.45|2616.6|2616.6|2616.38|2616.38|0
1607357310000|2020-12-07 16:08:30|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|2616.4|0
1607357320000|2020-12-07 16:08:40|2616.37|2616.37|2616.42|2616.42|2616.42|2616.42|2616.37|2616.37|0
1607357330000|2020-12-07 16:08:50|2616.48|2616.48|2616.1|2616.1|2616.54|2616.54|2616.1|2616.1|0
1607357340000|2020-12-07 16:09:00|2616.13|2616.13|2616.18|2616.18|2616.3|2616.3|2616.13|2616.13|0
1607357350000|2020-12-07 16:09:10|2616.51|2616.51|2616.82|2616.82|2616.84|2616.84|2616.5|2616.5|0
1607357360000|2020-12-07 16:09:20|2616.81|2616.81|2616.62|2616.62|2616.82|2616.82|2616.62|2616.62|0
1607357380000|2020-12-07 16:09:40|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|2616.73|0
1607357390000|2020-12-07 16:09:50|2616.56|2616.56|2616.41|2616.41|2616.56|2616.56|2616.24|2616.24|0
1607357400000|2020-12-07 16:10:00|2616.35|2616.35|2616.35|2616.35|2616.52|2616.52|2616.35|2616.35|0
1607357410000|2020-12-07 16:10:10|2616.52|2616.52|2616.46|2616.46|2616.52|2616.52|2616.46|2616.46|0
1607357430000|2020-12-07 16:10:30|2616.42|2616.42|2616.01|2616.01|2616.42|2616.42|2616.01|2616.01|0
1607357440000|2020-12-07 16:10:40|2616.06|2616.06|2616.05|2616.05|2616.07|2616.07|2616.01|2616.01|0
1607357450000|2020-12-07 16:10:50|2615.99|2615.99|2616.49|2616.49|2616.49|2616.49|2615.99|2615.99|0
1607357460000|2020-12-07 16:11:00|2616.55|2616.55|2616.66|2616.66|2616.77|2616.77|2616.55|2616.55|0
1607357470000|2020-12-07 16:11:10|2616.99|2616.99|2617.25|2617.25|2617.25|2617.25|2616.99|2616.99|0
1607357480000|2020-12-07 16:11:20|2617.31|2617.31|2617.34|2617.34|2617.34|2617.34|2617.25|2617.25|0
1607357490000|2020-12-07 16:11:30|2617.28|2617.28|2617.28|2617.28|2617.28|2617.28|2617.28|2617.28|0
1607357500000|2020-12-07 16:11:40|2617.61|2617.61|2617.57|2617.57|2617.84|2617.84|2617.57|2617.57|0
1607357510000|2020-12-07 16:11:50|2617.61|2617.61|2617.45|2617.45|2617.61|2617.61|2617.28|2617.28|0
1607357520000|2020-12-07 16:12:00|2617.44|2617.44|2617.69|2617.69|2617.71|2617.71|2617.38|2617.38|0
1607357530000|2020-12-07 16:12:10|2617.73|2617.73|2617.99|2617.99|2617.99|2617.99|2617.73|2617.73|0
1607357540000|2020-12-07 16:12:20|2618.15|2618.15|2617.82|2617.82|2618.15|2618.15|2617.82|2617.82|0
1607357550000|2020-12-07 16:12:30|2617.88|2617.88|2617.71|2617.71|2617.88|2617.88|2617.71|2617.71|0
1607357560000|2020-12-07 16:12:40|2617.55|2617.55|2617.66|2617.66|2617.66|2617.66|2617.55|2617.55|0
1607357570000|2020-12-07 16:12:50|2617.89|2617.89|2617.93|2617.93|2617.93|2617.93|2617.89|2617.89|0
1607357580000|2020-12-07 16:13:00|2617.96|2617.96|2618.41|2618.41|2618.41|2618.41|2617.96|2617.96|0
1607357590000|2020-12-07 16:13:10|2618.57|2618.57|2618.48|2618.48|2618.57|2618.57|2618.4|2618.4|0
1607357600000|2020-12-07 16:13:20|2618.65|2618.65|2618.65|2618.65|2618.65|2618.65|2618.65|2618.65|0
1607357610000|2020-12-07 16:13:30|2618.61|2618.61|2618.46|2618.46|2618.67|2618.67|2618.45|2618.45|0
1607357620000|2020-12-07 16:13:40|2618.51|2618.51|2618.46|2618.46|2618.52|2618.52|2618.46|2618.46|0
1607357630000|2020-12-07 16:13:50|2618.4|2618.4|2619.27|2619.27|2619.27|2619.27|2618.34|2618.34|0
1607357640000|2020-12-07 16:14:00|2619.33|2619.33|2619.36|2619.36|2619.36|2619.36|2619.33|2619.33|0
1607357650000|2020-12-07 16:14:10|2619.31|2619.31|2618.81|2618.81|2619.31|2619.31|2618.81|2618.81|0
1607357660000|2020-12-07 16:14:20|2618.92|2618.92|2618.81|2618.81|2618.92|2618.92|2618.81|2618.81|0
1607357670000|2020-12-07 16:14:30|2618.84|2618.84|2618.84|2618.84|2618.84|2618.84|2618.68|2618.68|0
1607357680000|2020-12-07 16:14:40|2618.85|2618.85|2619.08|2619.08|2619.08|2619.08|2618.52|2618.52|0
1607357690000|2020-12-07 16:14:50|2619.25|2619.25|2619.22|2619.22|2619.25|2619.25|2619.16|2619.16|0
1607357700000|2020-12-07 16:15:00|2619.28|2619.28|2619.55|2619.55|2619.55|2619.55|2619.28|2619.28|0
1607357710000|2020-12-07 16:15:10|2619.38|2619.38|2618.62|2618.62|2619.38|2619.38|2618.62|2618.62|0
1607357720000|2020-12-07 16:15:20|2618.65|2618.65|2618.56|2618.56|2618.65|2618.65|2618.52|2618.52|0
1607357730000|2020-12-07 16:15:30|2618.72|2618.72|2618.93|2618.93|2619.06|2619.06|2618.72|2618.72|0
1607357740000|2020-12-07 16:15:40|2618.99|2618.99|2619.27|2619.27|2619.27|2619.27|2618.99|2618.99|0
1607357750000|2020-12-07 16:15:50|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|2619.77|0
1607357760000|2020-12-07 16:16:00|2619.83|2619.83|2620.19|2620.19|2620.19|2620.19|2619.83|2619.83|0
1607357770000|2020-12-07 16:16:10|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|2620.18|0
1607357780000|2020-12-07 16:16:20|2620.2|2620.2|2620.16|2620.16|2620.27|2620.27|2620.16|2620.16|0
1607357790000|2020-12-07 16:16:30|2620.21|2620.21|2620.26|2620.26|2620.3|2620.3|2620.19|2620.19|0
1607357800000|2020-12-07 16:16:40|2620.2|2620.2|2619.98|2619.98|2620.2|2620.2|2619.98|2619.98|0
1607357810000|2020-12-07 16:16:50|2620.26|2620.26|2620.43|2620.43|2620.43|2620.43|2620.26|2620.26|0
1607357820000|2020-12-07 16:17:00|2620.49|2620.49|2620.54|2620.54|2620.54|2620.54|2620.49|2620.49|0
1607357830000|2020-12-07 16:17:10|2620.58|2620.58|2621.41|2621.41|2621.41|2621.41|2620.58|2620.58|0
1607357840000|2020-12-07 16:17:20|2621.47|2621.47|2621.86|2621.86|2621.86|2621.86|2621.47|2621.47|0
1607357850000|2020-12-07 16:17:30|2621.81|2621.81|2622.08|2622.08|2622.08|2622.08|2621.81|2621.81|0
1607357860000|2020-12-07 16:17:40|2622.24|2622.24|2622.3|2622.3|2622.3|2622.3|2622.24|2622.24|0
1607357870000|2020-12-07 16:17:50|2622.59|2622.59|2622.48|2622.48|2622.64|2622.64|2622.48|2622.48|0
1607357880000|2020-12-07 16:18:00|2622.31|2622.31|2622.45|2622.45|2622.45|2622.45|2622.31|2622.31|0
1607357890000|2020-12-07 16:18:10|2622.5|2622.5|2622.62|2622.62|2622.79|2622.79|2622.5|2622.5|0
1607357900000|2020-12-07 16:18:20|2622.79|2622.79|2622.69|2622.69|2622.96|2622.96|2622.63|2622.63|0
1607357910000|2020-12-07 16:18:30|2622.68|2622.68|2622.72|2622.72|2622.72|2622.72|2622.68|2622.68|0
1607357920000|2020-12-07 16:18:40|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|2622.69|0
1607357930000|2020-12-07 16:18:50|2622.63|2622.63|2622.2|2622.2|2622.63|2622.63|2622.2|2622.2|0
1607357940000|2020-12-07 16:19:00|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|2622.03|0
1607357950000|2020-12-07 16:19:10|2621.97|2621.97|2621.99|2621.99|2622.03|2622.03|2621.97|2621.97|0
1607357960000|2020-12-07 16:19:20|2621.93|2621.93|2621.88|2621.88|2621.99|2621.99|2621.82|2621.82|0
1607357970000|2020-12-07 16:19:30|2621.99|2621.99|2622.21|2622.21|2622.21|2622.21|2621.99|2621.99|0
1607357980000|2020-12-07 16:19:40|2622.27|2622.27|2621.95|2621.95|2622.27|2622.27|2621.93|2621.93|0
1607357990000|2020-12-07 16:19:50|2621.89|2621.89|2621.72|2621.72|2621.89|2621.89|2621.55|2621.55|0
1607358000000|2020-12-07 16:20:00|2621.66|2621.66|2620.77|2620.77|2621.66|2621.66|2620.77|2620.77|0
1607358010000|2020-12-07 16:20:10|2620.83|2620.83|2620.17|2620.17|2620.83|2620.83|2620.17|2620.17|0
1607358020000|2020-12-07 16:20:20|2620.2|2620.2|2620.33|2620.33|2620.37|2620.37|2620.2|2620.2|0
1607358030000|2020-12-07 16:20:30|2620.16|2620.16|2620.73|2620.73|2620.73|2620.73|2620.16|2620.16|0
1607358040000|2020-12-07 16:20:40|2620.69|2620.69|2622.53|2622.53|2622.53|2622.53|2620.63|2620.63|0
1607358050000|2020-12-07 16:20:50|2622.2|2622.2|2622.08|2622.08|2622.43|2622.43|2622.08|2622.08|0
1607358060000|2020-12-07 16:21:00|2622.14|2622.14|2622.69|2622.69|2622.69|2622.69|2622.14|2622.14|0
1607358070000|2020-12-07 16:21:10|2622.92|2622.92|2623.68|2623.68|2623.68|2623.68|2622.92|2622.92|0
1607358080000|2020-12-07 16:21:20|2623.67|2623.67|2624.31|2624.31|2624.31|2624.31|2623.64|2623.64|0
1607358090000|2020-12-07 16:21:30|2624.35|2624.35|2624.01|2624.01|2624.4|2624.4|2623.78|2623.78|0
1607358100000|2020-12-07 16:21:40|2624.07|2624.07|2624.02|2624.02|2624.12|2624.12|2623.96|2623.96|0
1607358110000|2020-12-07 16:21:50|2624.07|2624.07|2625.05|2625.05|2625.05|2625.05|2624.07|2624.07|0
1607358120000|2020-12-07 16:22:00|2625.08|2625.08|2625.31|2625.31|2625.31|2625.31|2624.97|2624.97|0
1607358130000|2020-12-07 16:22:10|2625.19|2625.19|2625.24|2625.24|2625.24|2625.24|2625.14|2625.14|0
1607358140000|2020-12-07 16:22:20|2625.07|2625.07|2625.09|2625.09|2625.09|2625.09|2625.07|2625.07|0
1607358150000|2020-12-07 16:22:30|2625.05|2625.05|2625.37|2625.37|2625.37|2625.37|2625.05|2625.05|0
1607358160000|2020-12-07 16:22:40|2625.41|2625.41|2625.96|2625.96|2625.96|2625.96|2625.41|2625.41|0
1607358170000|2020-12-07 16:22:50|2626.05|2626.05|2626.1|2626.1|2626.25|2626.25|2626.05|2626.05|0
1607358180000|2020-12-07 16:23:00|2626.15|2626.15|2627.62|2627.62|2627.62|2627.62|2626.15|2626.15|0
1607358190000|2020-12-07 16:23:10|2627.73|2627.73|2626.87|2626.87|2627.73|2627.73|2626.48|2626.48|0
1607358200000|2020-12-07 16:23:20|2626.93|2626.93|2627.46|2627.46|2627.64|2627.64|2626.93|2626.93|0
1607358210000|2020-12-07 16:23:30|2627.58|2627.58|2627.94|2627.94|2627.94|2627.94|2627.58|2627.58|0
1607358220000|2020-12-07 16:23:40|2627.95|2627.95|2628.48|2628.48|2628.48|2628.48|2627.91|2627.91|0
1607358230000|2020-12-07 16:23:50|2628.65|2628.65|2628.22|2628.22|2628.65|2628.65|2628.22|2628.22|0
1607358240000|2020-12-07 16:24:00|2628.17|2628.17|2628.05|2628.05|2628.17|2628.17|2628.05|2628.05|0
1607358250000|2020-12-07 16:24:10|2628.11|2628.11|2628.51|2628.51|2628.51|2628.51|2628.11|2628.11|0
1607358260000|2020-12-07 16:24:20|2628.56|2628.56|2628.53|2628.53|2628.56|2628.56|2628.53|2628.53|0
1607358270000|2020-12-07 16:24:30|2628.58|2628.58|2628.78|2628.78|2628.78|2628.78|2628.53|2628.53|0
1607358280000|2020-12-07 16:24:40|2628.84|2628.84|2628.68|2628.68|2629.01|2629.01|2628.68|2628.68|0
1607358290000|2020-12-07 16:24:50|2628.52|2628.52|2628.17|2628.17|2628.52|2628.52|2628.11|2628.11|0
1607358300000|2020-12-07 16:25:00|2628.34|2628.34|2628.31|2628.31|2628.34|2628.34|2628.2|2628.2|0
1607358310000|2020-12-07 16:25:10|2628.37|2628.37|2627.66|2627.66|2628.37|2628.37|2627.66|2627.66|0
1607358320000|2020-12-07 16:25:20|2627.6|2627.6|2627|2627|2627.6|2627.6|2626.83|2626.83|0
1607358330000|2020-12-07 16:25:30|2626.94|2626.94|2626.79|2626.79|2627|2627|2626.79|2626.79|0
1607358340000|2020-12-07 16:25:40|2626.96|2626.96|2626.75|2626.75|2626.96|2626.96|2626.75|2626.75|0
1607358350000|2020-12-07 16:25:50|2626.92|2626.92|2627.24|2627.24|2627.24|2627.24|2626.92|2626.92|0
1607358360000|2020-12-07 16:26:00|2627.3|2627.3|2627.44|2627.44|2627.6|2627.6|2627.13|2627.13|0
1607358370000|2020-12-07 16:26:10|2626.77|2626.77|2627.11|2627.11|2627.11|2627.11|2626.77|2626.77|0
1607358380000|2020-12-07 16:26:20|2627.44|2627.44|2627.42|2627.42|2627.5|2627.5|2627.33|2627.33|0
1607358390000|2020-12-07 16:26:30|2627.37|2627.37|2627.43|2627.43|2627.59|2627.59|2627.37|2627.37|0
1607358400000|2020-12-07 16:26:40|2627.31|2627.31|2626.83|2626.83|2627.31|2627.31|2626.8|2626.8|0
1607358410000|2020-12-07 16:26:50|2627|2627|2627.08|2627.08|2627.15|2627.15|2626.98|2626.98|0
1607358420000|2020-12-07 16:27:00|2627.25|2627.25|2627.65|2627.65|2627.98|2627.98|2627.25|2627.25|0
1607358430000|2020-12-07 16:27:10|2627.7|2627.7|2627.87|2627.87|2627.87|2627.87|2627.7|2627.7|0
1607358440000|2020-12-07 16:27:20|2627.82|2627.82|2627.88|2627.88|2627.88|2627.88|2627.76|2627.76|0
1607358450000|2020-12-07 16:27:30|2627.84|2627.84|2627.47|2627.47|2627.95|2627.95|2627.28|2627.28|0
1607358460000|2020-12-07 16:27:40|2627.58|2627.58|2627.5|2627.5|2627.58|2627.58|2627.39|2627.39|0
1607358470000|2020-12-07 16:27:50|2627.56|2627.56|2627.22|2627.22|2627.56|2627.56|2627.17|2627.17|0
1607358480000|2020-12-07 16:28:00|2627.26|2627.26|2627.26|2627.26|2627.43|2627.43|2627.26|2627.26|0
1607358490000|2020-12-07 16:28:10|2627.15|2627.15|2627.14|2627.14|2627.15|2627.15|2627.14|2627.14|0
1607358500000|2020-12-07 16:28:20|2627.19|2627.19|2627.3|2627.3|2627.3|2627.3|2627.19|2627.19|0
1607358510000|2020-12-07 16:28:30|2627.36|2627.36|2627.3|2627.3|2627.36|2627.36|2627.3|2627.3|0
1607358520000|2020-12-07 16:28:40|2627.25|2627.25|2627.28|2627.28|2627.28|2627.28|2627.25|2627.25|0
1607358530000|2020-12-07 16:28:50|2627.34|2627.34|2627.41|2627.41|2627.41|2627.41|2627.34|2627.34|0
1607358540000|2020-12-07 16:29:00|2627.37|2627.37|2627.11|2627.11|2627.51|2627.51|2627.11|2627.11|0
1607358550000|2020-12-07 16:29:10|2627.15|2627.15|2626.8|2626.8|2627.15|2627.15|2626.63|2626.63|0
1607358560000|2020-12-07 16:29:20|2626.74|2626.74|2626.64|2626.64|2626.74|2626.74|2626.46|2626.46|0
1607358570000|2020-12-07 16:29:30|2626.58|2626.58|2625.63|2625.63|2626.64|2626.64|2625.63|2625.63|0
1607358580000|2020-12-07 16:29:40|2625.8|2625.8|2625.47|2625.47|2625.8|2625.8|2624.78|2624.78|0
1607358590000|2020-12-07 16:29:50|2625.64|2625.64|2625.8|2625.8|2625.86|2625.86|2625.46|2625.46|0
1607415300000|2020-12-08 08:15:00|2585.92|2585.92|2584.52|2584.52|2585.92|2585.92|2584.52|2584.52|0
1607415310000|2020-12-08 08:15:10|2584.56|2584.56|2585.08|2585.08|2585.8|2585.8|2584.56|2584.56|0
1607415320000|2020-12-08 08:15:20|2584.78|2584.78|2584.88|2584.88|2584.88|2584.88|2584.46|2584.46|0
1607415330000|2020-12-08 08:15:30|2585.21|2585.21|2586.19|2586.19|2586.19|2586.19|2584.98|2584.98|0
1607415340000|2020-12-08 08:15:40|2586.36|2586.36|2586.3|2586.3|2586.53|2586.53|2586.08|2586.08|0
1607415350000|2020-12-08 08:15:50|2586.37|2586.37|2587.84|2587.84|2587.84|2587.84|2586.37|2586.37|0
1607415360000|2020-12-08 08:16:00|2587.88|2587.88|2588.11|2588.11|2588.41|2588.41|2587.71|2587.71|0
1607415370000|2020-12-08 08:16:10|2588.17|2588.17|2587.58|2587.58|2588.77|2588.77|2587.42|2587.42|0
1607415380000|2020-12-08 08:16:20|2587.51|2587.51|2588.21|2588.21|2588.44|2588.44|2587.18|2587.18|0
1607415390000|2020-12-08 08:16:30|2588.38|2588.38|2587.79|2587.79|2588.55|2588.55|2587.79|2587.79|0
1607415400000|2020-12-08 08:16:40|2587.75|2587.75|2587.52|2587.52|2587.75|2587.75|2587.52|2587.52|0
1607415410000|2020-12-08 08:16:50|2587.86|2587.86|2588.15|2588.15|2588.32|2588.32|2587.82|2587.82|0
1607415420000|2020-12-08 08:17:00|2588.28|2588.28|2589.38|2589.38|2589.38|2589.38|2588.28|2588.28|0
1607415430000|2020-12-08 08:17:10|2589.37|2589.37|2589.73|2589.73|2589.73|2589.73|2589.26|2589.26|0
1607415440000|2020-12-08 08:17:20|2589.79|2589.79|2590.32|2590.32|2590.32|2590.32|2589.79|2589.79|0
1607415450000|2020-12-08 08:17:30|2590.73|2590.73|2589.97|2589.97|2590.73|2590.73|2589.97|2589.97|0
1607415460000|2020-12-08 08:17:40|2589.52|2589.52|2587.37|2587.37|2589.52|2589.52|2587.37|2587.37|0
1607415470000|2020-12-08 08:17:50|2587.04|2587.04|2586.04|2586.04|2587.04|2587.04|2585.92|2585.92|0
1607415480000|2020-12-08 08:18:00|2586.09|2586.09|2586.29|2586.29|2586.29|2586.29|2585.28|2585.28|0
1607415490000|2020-12-08 08:18:10|2586.63|2586.63|2587.46|2587.46|2587.5|2587.5|2586.63|2586.63|0
1607415500000|2020-12-08 08:18:20|2587.54|2587.54|2587.72|2587.72|2587.72|2587.72|2587.48|2587.48|0
1607415510000|2020-12-08 08:18:30|2588.24|2588.24|2588.41|2588.41|2588.41|2588.41|2588.24|2588.24|0
1607415520000|2020-12-08 08:18:40|2588.46|2588.46|2588.33|2588.33|2588.46|2588.46|2588.33|2588.33|0
1607415530000|2020-12-08 08:18:50|2588.16|2588.16|2588.58|2588.58|2588.58|2588.58|2587.61|2587.61|0
1607415540000|2020-12-08 08:19:00|2588.62|2588.62|2589.4|2589.4|2589.44|2589.44|2588.6|2588.6|0
1607415550000|2020-12-08 08:19:10|2589.29|2589.29|2588.68|2588.68|2589.29|2589.29|2588.62|2588.62|0
1607415560000|2020-12-08 08:19:20|2588.72|2588.72|2588.75|2588.75|2588.75|2588.75|2588.72|2588.72|0
1607415570000|2020-12-08 08:19:30|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|2588.92|0
1607415580000|2020-12-08 08:19:40|2588.34|2588.34|2589.64|2589.64|2589.64|2589.64|2588.34|2588.34|0
1607415590000|2020-12-08 08:19:50|2589.58|2589.58|2590.4|2590.4|2590.4|2590.4|2589.47|2589.47|0
1607415600000|2020-12-08 08:20:00|2590.68|2590.68|2592.34|2592.34|2592.34|2592.34|2590.68|2590.68|0
1607415610000|2020-12-08 08:20:10|2592.5|2592.5|2592.44|2592.44|2592.84|2592.84|2592.11|2592.11|0
1607415620000|2020-12-08 08:20:20|2592.94|2592.94|2593.57|2593.57|2593.57|2593.57|2592.94|2592.94|0
1607415630000|2020-12-08 08:20:30|2593.62|2593.62|2593.69|2593.69|2593.89|2593.89|2593.62|2593.62|0
1607415640000|2020-12-08 08:20:40|2594.02|2594.02|2594.03|2594.03|2594.32|2594.32|2593.69|2593.69|0
1607415650000|2020-12-08 08:20:50|2594.2|2594.2|2595.13|2595.13|2595.35|2595.35|2594.03|2594.03|0
1607415660000|2020-12-08 08:21:00|2595.3|2595.3|2595.29|2595.29|2595.69|2595.69|2595.14|2595.14|0
1607415670000|2020-12-08 08:21:10|2595.36|2595.36|2595.46|2595.46|2595.54|2595.54|2595.11|2595.11|0
1607415680000|2020-12-08 08:21:20|2595.67|2595.67|2595.22|2595.22|2595.67|2595.67|2595.22|2595.22|0
1607415690000|2020-12-08 08:21:30|2595.24|2595.24|2595.78|2595.78|2595.89|2595.89|2595.01|2595.01|0
1607415700000|2020-12-08 08:21:40|2596.11|2596.11|2595.78|2595.78|2596.11|2596.11|2595.78|2595.78|0
1607415710000|2020-12-08 08:21:50|2596.33|2596.33|2596.58|2596.58|2596.58|2596.58|2596.2|2596.2|0
1607415720000|2020-12-08 08:22:00|2596.61|2596.61|2596.69|2596.69|2596.78|2596.78|2596.61|2596.61|0
1607415730000|2020-12-08 08:22:10|2596.64|2596.64|2596.86|2596.86|2596.91|2596.91|2596.58|2596.58|0
1607415740000|2020-12-08 08:22:20|2596.8|2596.8|2596.49|2596.49|2596.86|2596.86|2596.36|2596.36|0
1607415750000|2020-12-08 08:22:30|2596.43|2596.43|2597.37|2597.37|2597.43|2597.43|2596.43|2596.43|0
1607415760000|2020-12-08 08:22:40|2597.31|2597.31|2597.64|2597.64|2598.14|2598.14|2597.2|2597.2|0
1607415770000|2020-12-08 08:22:50|2597.61|2597.61|2597.82|2597.82|2597.82|2597.82|2597.61|2597.61|0
1607415780000|2020-12-08 08:23:00|2597.66|2597.66|2597.87|2597.87|2598.2|2598.2|2597.66|2597.66|0
1607415790000|2020-12-08 08:23:10|2598.1|2598.1|2597.82|2597.82|2598.1|2598.1|2597.77|2597.77|0
1607415800000|2020-12-08 08:23:20|2597.48|2597.48|2597.28|2597.28|2597.49|2597.49|2597.28|2597.28|0
1607415810000|2020-12-08 08:23:30|2597.34|2597.34|2597.13|2597.13|2597.62|2597.62|2596.84|2596.84|0
1607415820000|2020-12-08 08:23:40|2596.85|2596.85|2596.32|2596.32|2596.85|2596.85|2596.32|2596.32|0
1607415830000|2020-12-08 08:23:50|2596.65|2596.65|2596.84|2596.84|2596.84|2596.84|2596.65|2596.65|0
1607415840000|2020-12-08 08:24:00|2596.78|2596.78|2596.33|2596.33|2596.78|2596.78|2596.32|2596.32|0
1607415850000|2020-12-08 08:24:10|2595.99|2595.99|2597.79|2597.79|2597.79|2597.79|2595.99|2595.99|0
1607415860000|2020-12-08 08:24:20|2597.9|2597.9|2597.24|2597.24|2597.9|2597.9|2597.24|2597.24|0
1607415870000|2020-12-08 08:24:30|2597.22|2597.22|2597.26|2597.26|2597.43|2597.43|2597.2|2597.2|0
1607415880000|2020-12-08 08:24:40|2596.76|2596.76|2596.25|2596.25|2596.76|2596.76|2596.19|2596.19|0
1607415890000|2020-12-08 08:24:50|2595.79|2595.79|2594.98|2594.98|2595.79|2595.79|2594.96|2594.96|0
1607415900000|2020-12-08 08:25:00|2594.92|2594.92|2593.82|2593.82|2594.92|2594.92|2593|2593|0
1607415910000|2020-12-08 08:25:10|2593.16|2593.16|2592.87|2592.87|2593.2|2593.2|2592.71|2592.71|0
1607415920000|2020-12-08 08:25:20|2592.59|2592.59|2593.39|2593.39|2593.46|2593.46|2592.59|2592.59|0
1607415930000|2020-12-08 08:25:30|2593.4|2593.4|2593.38|2593.38|2593.57|2593.57|2593.21|2593.21|0
1607415940000|2020-12-08 08:25:40|2593.71|2593.71|2593.8|2593.8|2594.21|2594.21|2593.55|2593.55|0
1607415950000|2020-12-08 08:25:50|2593.13|2593.13|2592.07|2592.07|2593.13|2593.13|2592.07|2592.07|0
1607415960000|2020-12-08 08:26:00|2591.9|2591.9|2590.66|2590.66|2591.9|2591.9|2590.66|2590.66|0
1607415970000|2020-12-08 08:26:10|2590.43|2590.43|2590.77|2590.77|2590.77|2590.77|2590.43|2590.43|0
1607415980000|2020-12-08 08:26:20|2590.66|2590.66|2591.87|2591.87|2591.87|2591.87|2590.66|2590.66|0
1607415990000|2020-12-08 08:26:30|2592.04|2592.04|2595.14|2595.14|2595.14|2595.14|2592.04|2592.04|0
1607416000000|2020-12-08 08:26:40|2595.19|2595.19|2595.2|2595.2|2595.23|2595.23|2595.19|2595.19|0
1607416010000|2020-12-08 08:26:50|2595.09|2595.09|2594.32|2594.32|2595.09|2595.09|2594.14|2594.14|0
1607416020000|2020-12-08 08:27:00|2594.15|2594.15|2594.87|2594.87|2594.97|2594.97|2593.98|2593.98|0
1607416030000|2020-12-08 08:27:10|2594.7|2594.7|2595.03|2595.03|2595.03|2595.03|2594.7|2594.7|0
1607416040000|2020-12-08 08:27:20|2595.07|2595.07|2595.43|2595.43|2595.43|2595.43|2595.07|2595.07|0
1607416050000|2020-12-08 08:27:30|2595.48|2595.48|2596.86|2596.86|2596.92|2596.92|2595.48|2595.48|0
1607416060000|2020-12-08 08:27:40|2596.64|2596.64|2596.71|2596.71|2596.77|2596.77|2596.64|2596.64|0
1607416070000|2020-12-08 08:27:50|2596.88|2596.88|2596.72|2596.72|2597.23|2597.23|2596.54|2596.54|0
1607416080000|2020-12-08 08:28:00|2596.67|2596.67|2596.36|2596.36|2596.85|2596.85|2596.36|2596.36|0
1607416090000|2020-12-08 08:28:10|2596.52|2596.52|2595.89|2595.89|2596.52|2596.52|2595.89|2595.89|0
1607416100000|2020-12-08 08:28:20|2595.66|2595.66|2594.92|2594.92|2595.66|2595.66|2594.92|2594.92|0
1607416110000|2020-12-08 08:28:30|2594.86|2594.86|2595.02|2595.02|2595.11|2595.11|2594.57|2594.57|0
1607416120000|2020-12-08 08:28:40|2595.19|2595.19|2594.51|2594.51|2595.19|2595.19|2594.51|2594.51|0
1607416130000|2020-12-08 08:28:50|2594.4|2594.4|2593.96|2593.96|2594.4|2594.4|2593.73|2593.73|0
1607416140000|2020-12-08 08:29:00|2593.92|2593.92|2594.23|2594.23|2594.4|2594.4|2593.91|2593.91|0
1607416150000|2020-12-08 08:29:10|2594.39|2594.39|2594.45|2594.45|2594.51|2594.51|2594.34|2594.34|0
1607416160000|2020-12-08 08:29:20|2594.22|2594.22|2594.17|2594.17|2594.34|2594.34|2594.17|2594.17|0
1607416170000|2020-12-08 08:29:30|2593.82|2593.82|2593.82|2593.82|2593.82|2593.82|2593.82|2593.82|0
1607416180000|2020-12-08 08:29:40|2593.99|2593.99|2592.67|2592.67|2594.16|2594.16|2592.67|2592.67|0
1607416190000|2020-12-08 08:29:50|2592.5|2592.5|2592.12|2592.12|2592.5|2592.5|2592.12|2592.12|0
1607416200000|2020-12-08 08:30:00|2592.23|2592.23|2593.18|2593.18|2593.63|2593.63|2592.23|2592.23|0
1607416210000|2020-12-08 08:30:10|2593.24|2593.24|2593.93|2593.93|2593.99|2593.99|2593.24|2593.24|0
1607416220000|2020-12-08 08:30:20|2593.77|2593.77|2594.02|2594.02|2594.57|2594.57|2593.77|2593.77|0
1607416230000|2020-12-08 08:30:30|2594.08|2594.08|2591.97|2591.97|2594.08|2594.08|2591.97|2591.97|0
1607416250000|2020-12-08 08:30:50|2592.14|2592.14|2592.19|2592.19|2592.19|2592.19|2592.14|2592.14|0
1607416260000|2020-12-08 08:31:00|2592.03|2592.03|2591.21|2591.21|2592.03|2592.03|2591.21|2591.21|0
1607416270000|2020-12-08 08:31:10|2591.07|2591.07|2591.07|2591.07|2591.15|2591.15|2590.99|2590.99|0
1607416280000|2020-12-08 08:31:20|2591.18|2591.18|2591.06|2591.06|2591.18|2591.18|2591.06|2591.06|0
1607416290000|2020-12-08 08:31:30|2591|2591|2590.05|2590.05|2591.67|2591.67|2590.05|2590.05|0
1607416300000|2020-12-08 08:31:40|2589.88|2589.88|2589.42|2589.42|2589.88|2589.88|2589.14|2589.14|0
1607416310000|2020-12-08 08:31:50|2589.75|2589.75|2589.59|2589.59|2590.09|2590.09|2589.59|2589.59|0
1607416320000|2020-12-08 08:32:00|2589.55|2589.55|2589.07|2589.07|2589.55|2589.55|2589.07|2589.07|0
1607416330000|2020-12-08 08:32:10|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|0
1607416340000|2020-12-08 08:32:20|2588.45|2588.45|2588.73|2588.73|2588.9|2588.9|2588.45|2588.45|0
1607416350000|2020-12-08 08:32:30|2588.7|2588.7|2588.15|2588.15|2588.7|2588.7|2587.92|2587.92|0
1607416360000|2020-12-08 08:32:40|2588.04|2588.04|2589.52|2589.52|2589.52|2589.52|2587.55|2587.55|0
1607416370000|2020-12-08 08:32:50|2589.35|2589.35|2590.96|2590.96|2590.96|2590.96|2589.35|2589.35|0
1607416380000|2020-12-08 08:33:00|2591.13|2591.13|2593.46|2593.46|2593.46|2593.46|2591.13|2591.13|0
1607416390000|2020-12-08 08:33:10|2593.63|2593.63|2594.09|2594.09|2594.57|2594.57|2593.63|2593.63|0
1607416400000|2020-12-08 08:33:20|2593.92|2593.92|2594.71|2594.71|2594.71|2594.71|2593.92|2593.92|0
1607416420000|2020-12-08 08:33:40|2594.59|2594.59|2595.16|2595.16|2595.16|2595.16|2594.59|2594.59|0
1607416430000|2020-12-08 08:33:50|2594.93|2594.93|2594.43|2594.43|2594.93|2594.93|2594.26|2594.26|0
1607416440000|2020-12-08 08:34:00|2594.35|2594.35|2594.35|2594.35|2594.35|2594.35|2594.35|2594.35|0
1607416450000|2020-12-08 08:34:10|2594.18|2594.18|2593.9|2593.9|2594.23|2594.23|2593.9|2593.9|0
1607416460000|2020-12-08 08:34:20|2593.77|2593.77|2594.82|2594.82|2594.82|2594.82|2593.77|2593.77|0
1607416470000|2020-12-08 08:34:30|2594.96|2594.96|2594.68|2594.68|2594.96|2594.96|2594.68|2594.68|0
1607416480000|2020-12-08 08:34:40|2594.74|2594.74|2594.74|2594.74|2594.78|2594.78|2594.74|2594.74|0
1607416490000|2020-12-08 08:34:50|2594.75|2594.75|2594.88|2594.88|2594.88|2594.88|2594.75|2594.75|0
1607416500000|2020-12-08 08:35:00|2595.38|2595.38|2594.03|2594.03|2595.38|2595.38|2593.97|2593.97|0
1607416510000|2020-12-08 08:35:10|2593.96|2593.96|2593.1|2593.1|2593.96|2593.96|2593.1|2593.1|0
1607416530000|2020-12-08 08:35:30|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|2592.35|0
1607416540000|2020-12-08 08:35:40|2592.13|2592.13|2592.01|2592.01|2592.13|2592.13|2592.01|2592.01|0
1607416550000|2020-12-08 08:35:50|2591.56|2591.56|2590.24|2590.24|2591.56|2591.56|2590.24|2590.24|0
1607416560000|2020-12-08 08:36:00|2590.23|2590.23|2589.62|2589.62|2590.23|2590.23|2589.62|2589.62|0
1607416570000|2020-12-08 08:36:10|2589.51|2589.51|2590.68|2590.68|2590.68|2590.68|2589.51|2589.51|0
1607416580000|2020-12-08 08:36:20|2590.76|2590.76|2590.79|2590.79|2590.79|2590.79|2590.76|2590.76|0
1607416590000|2020-12-08 08:36:30|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|0
1607416600000|2020-12-08 08:36:40|2591.57|2591.57|2589.22|2589.22|2591.57|2591.57|2589.22|2589.22|0
1607416610000|2020-12-08 08:36:50|2588.88|2588.88|2588.38|2588.38|2588.88|2588.88|2588.38|2588.38|0
1607416620000|2020-12-08 08:37:00|2589.23|2589.23|2589.87|2589.87|2590.2|2590.2|2589.23|2589.23|0
1607416650000|2020-12-08 08:37:30|2590.2|2590.2|2589.62|2589.62|2590.2|2590.2|2589.62|2589.62|0
1607416660000|2020-12-08 08:37:40|2589.45|2589.45|2589.45|2589.45|2589.45|2589.45|2589.45|2589.45|0
1607416670000|2020-12-08 08:37:50|2589.28|2589.28|2589.01|2589.01|2589.28|2589.28|2588.95|2588.95|0
1607416680000|2020-12-08 08:38:00|2589.12|2589.12|2588.91|2588.91|2589.29|2589.29|2588.91|2588.91|0
1607416690000|2020-12-08 08:38:10|2588.97|2588.97|2588.84|2588.84|2589.13|2589.13|2588.67|2588.67|0
1607416700000|2020-12-08 08:38:20|2588.67|2588.67|2587.97|2587.97|2588.67|2588.67|2587.97|2587.97|0
1607416710000|2020-12-08 08:38:30|2587.64|2587.64|2587.57|2587.57|2587.64|2587.64|2587.24|2587.24|0
1607416720000|2020-12-08 08:38:40|2587.68|2587.68|2587.85|2587.85|2587.85|2587.85|2587.68|2587.68|0
1607416730000|2020-12-08 08:38:50|2587.84|2587.84|2589.61|2589.61|2589.61|2589.61|2587.84|2587.84|0
1607416740000|2020-12-08 08:39:00|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|2589.78|0
1607416750000|2020-12-08 08:39:10|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|0
1607416760000|2020-12-08 08:39:20|2589.78|2589.78|2589.99|2589.99|2589.99|2589.99|2589.78|2589.78|0
1607416770000|2020-12-08 08:39:30|2589.98|2589.98|2590.66|2590.66|2590.66|2590.66|2589.98|2589.98|0
1607416780000|2020-12-08 08:39:40|2590.72|2590.72|2590.82|2590.82|2590.89|2590.89|2590.66|2590.66|0
1607416790000|2020-12-08 08:39:50|2590.65|2590.65|2590.78|2590.78|2590.79|2590.79|2590.59|2590.59|0
1607416800000|2020-12-08 08:40:00|2590.75|2590.75|2590.96|2590.96|2591.46|2591.46|2590.62|2590.62|0
1607416810000|2020-12-08 08:40:10|2590.63|2590.63|2590.54|2590.54|2590.63|2590.63|2590.54|2590.54|0
1607416820000|2020-12-08 08:40:20|2590.87|2590.87|2590.54|2590.54|2590.87|2590.87|2590.54|2590.54|0
1607416830000|2020-12-08 08:40:30|2590.37|2590.37|2590.71|2590.71|2590.71|2590.71|2590.37|2590.37|0
1607416840000|2020-12-08 08:40:40|2590.87|2590.87|2591.32|2591.32|2591.32|2591.32|2590.87|2590.87|0
1607416850000|2020-12-08 08:40:50|2591.55|2591.55|2591.94|2591.94|2591.94|2591.94|2591.55|2591.55|0
1607416860000|2020-12-08 08:41:00|2592.25|2592.25|2592.96|2592.96|2593.07|2593.07|2592.25|2592.25|0
1607416870000|2020-12-08 08:41:10|2592.8|2592.8|2593.15|2593.15|2593.31|2593.31|2592.63|2592.63|0
1607416880000|2020-12-08 08:41:20|2592.98|2592.98|2593.09|2593.09|2593.09|2593.09|2592.65|2592.65|0
1607416890000|2020-12-08 08:41:30|2592.86|2592.86|2593.09|2593.09|2593.09|2593.09|2592.86|2592.86|0
1607416900000|2020-12-08 08:41:40|2593.04|2593.04|2593.04|2593.04|2593.04|2593.04|2593.04|2593.04|0
1607416920000|2020-12-08 08:42:00|2593.09|2593.09|2592.82|2592.82|2593.26|2593.26|2592.69|2592.69|0
1607416930000|2020-12-08 08:42:10|2592.86|2592.86|2592.99|2592.99|2592.99|2592.99|2592.7|2592.7|0
1607416940000|2020-12-08 08:42:20|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|2592.82|0
1607416950000|2020-12-08 08:42:30|2592.66|2592.66|2592.2|2592.2|2592.66|2592.66|2592.2|2592.2|0
1607416960000|2020-12-08 08:42:40|2592.53|2592.53|2592.68|2592.68|2592.74|2592.74|2592.53|2592.53|0
1607416970000|2020-12-08 08:42:50|2592.85|2592.85|2592.15|2592.15|2592.85|2592.85|2592.15|2592.15|0
1607416980000|2020-12-08 08:43:00|2592.19|2592.19|2590.92|2590.92|2592.19|2592.19|2590.92|2590.92|0
1607416990000|2020-12-08 08:43:10|2590.98|2590.98|2591.31|2591.31|2591.31|2591.31|2590.81|2590.81|0
1607417000000|2020-12-08 08:43:20|2591.14|2591.14|2592.48|2592.48|2592.48|2592.48|2591.14|2591.14|0
1607417010000|2020-12-08 08:43:30|2592.51|2592.51|2593|2593|2593.01|2593.01|2592.51|2592.51|0
1607417020000|2020-12-08 08:43:40|2593.33|2593.33|2593|2593|2593.33|2593.33|2593|2593|0
1607417030000|2020-12-08 08:43:50|2592.66|2592.66|2592.86|2592.86|2592.86|2592.86|2592.66|2592.66|0
1607417040000|2020-12-08 08:44:00|2592.82|2592.82|2592.48|2592.48|2592.82|2592.82|2592.32|2592.32|0
1607417060000|2020-12-08 08:44:20|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|2592.15|0
1607417070000|2020-12-08 08:44:30|2592.11|2592.11|2592.36|2592.36|2592.53|2592.53|2592.11|2592.11|0
1607417080000|2020-12-08 08:44:40|2592.13|2592.13|2592.13|2592.13|2592.13|2592.13|2592.13|2592.13|0
1607417100000|2020-12-08 08:45:00|2592.14|2592.14|2591.8|2591.8|2592.18|2592.18|2591.8|2591.8|0
1607417110000|2020-12-08 08:45:10|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|2591.84|0
1607417120000|2020-12-08 08:45:20|2591.34|2591.34|2591.51|2591.51|2591.51|2591.51|2591.34|2591.34|0
1607417130000|2020-12-08 08:45:30|2591.5|2591.5|2591.63|2591.63|2591.63|2591.63|2591.13|2591.13|0
1607417140000|2020-12-08 08:45:40|2591.86|2591.86|2591.7|2591.7|2591.87|2591.87|2591.7|2591.7|0
1607417150000|2020-12-08 08:45:50|2591.87|2591.87|2591.81|2591.81|2592.15|2592.15|2591.81|2591.81|0
1607417160000|2020-12-08 08:46:00|2591.31|2591.31|2591.31|2591.31|2591.31|2591.31|2591.14|2591.14|0
1607417170000|2020-12-08 08:46:10|2591.64|2591.64|2591.58|2591.58|2591.81|2591.81|2591.58|2591.58|0
1607417190000|2020-12-08 08:46:30|2591.81|2591.81|2591.51|2591.51|2591.81|2591.81|2591.48|2591.48|0
1607417210000|2020-12-08 08:46:50|2591.67|2591.67|2592.01|2592.01|2592.01|2592.01|2591.67|2591.67|0
1607417220000|2020-12-08 08:47:00|2591.66|2591.66|2592.66|2592.66|2592.66|2592.66|2591.66|2591.66|0
1607417250000|2020-12-08 08:47:30|2592.83|2592.83|2592.33|2592.33|2592.83|2592.83|2592.33|2592.33|0
1607417260000|2020-12-08 08:47:40|2592.49|2592.49|2593.49|2593.49|2593.49|2593.49|2592.49|2592.49|0
1607417270000|2020-12-08 08:47:50|2593.66|2593.66|2593.16|2593.16|2593.66|2593.66|2593.16|2593.16|0
1607417280000|2020-12-08 08:48:00|2593.11|2593.11|2592.63|2592.63|2593.11|2593.11|2592.54|2592.54|0
1607417290000|2020-12-08 08:48:10|2592.62|2592.62|2592.56|2592.56|2592.62|2592.62|2592.56|2592.56|0
1607417300000|2020-12-08 08:48:20|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|2592.22|0
1607417310000|2020-12-08 08:48:30|2592.2|2592.2|2592.07|2592.07|2592.2|2592.2|2592.07|2592.07|0
1607417320000|2020-12-08 08:48:40|2592.23|2592.23|2591.58|2591.58|2592.23|2592.23|2591.58|2591.58|0
1607417340000|2020-12-08 08:49:00|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|0
1607417350000|2020-12-08 08:49:10|2591.52|2591.52|2591.41|2591.41|2591.52|2591.52|2591.41|2591.41|0
1607417360000|2020-12-08 08:49:20|2591.39|2591.39|2591.43|2591.43|2591.43|2591.43|2591.26|2591.26|0
1607417370000|2020-12-08 08:49:30|2591.37|2591.37|2591.26|2591.26|2591.37|2591.37|2591.26|2591.26|0
1607417380000|2020-12-08 08:49:40|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|0
1607417390000|2020-12-08 08:49:50|2591.92|2591.92|2592.1|2592.1|2592.1|2592.1|2591.92|2591.92|0
1607417400000|2020-12-08 08:50:00|2592.18|2592.18|2592.19|2592.19|2592.19|2592.19|2592.03|2592.03|0
1607417410000|2020-12-08 08:50:10|2592.36|2592.36|2592.53|2592.53|2592.69|2592.69|2592.19|2592.19|0
1607417420000|2020-12-08 08:50:20|2592.55|2592.55|2591.83|2591.83|2592.55|2592.55|2591.83|2591.83|0
1607417430000|2020-12-08 08:50:30|2591.79|2591.79|2592.73|2592.73|2592.73|2592.73|2591.79|2591.79|0
1607417440000|2020-12-08 08:50:40|2592.85|2592.85|2593.8|2593.8|2593.8|2593.8|2592.85|2592.85|0
1607417450000|2020-12-08 08:50:50|2593.97|2593.97|2594.42|2594.42|2594.58|2594.58|2593.97|2593.97|0
1607417460000|2020-12-08 08:51:00|2594.25|2594.25|2594.25|2594.25|2594.25|2594.25|2594.25|2594.25|0
1607417470000|2020-12-08 08:51:10|2594.29|2594.29|2594.5|2594.5|2594.58|2594.58|2594.13|2594.13|0
1607417480000|2020-12-08 08:51:20|2594.31|2594.31|2594.48|2594.48|2594.48|2594.48|2594.31|2594.31|0
1607417490000|2020-12-08 08:51:30|2594.59|2594.59|2594.59|2594.59|2594.59|2594.59|2594.59|2594.59|0
1607417500000|2020-12-08 08:51:40|2594.43|2594.43|2593.93|2593.93|2594.43|2594.43|2593.93|2593.93|0
1607417510000|2020-12-08 08:51:50|2594.09|2594.09|2594.44|2594.44|2594.44|2594.44|2594.09|2594.09|0
1607417520000|2020-12-08 08:52:00|2594.66|2594.66|2594.62|2594.62|2594.66|2594.66|2594.62|2594.62|0
1607417530000|2020-12-08 08:52:10|2594.57|2594.57|2594.44|2594.44|2594.57|2594.57|2594.4|2594.4|0
1607417540000|2020-12-08 08:52:20|2594.61|2594.61|2594.28|2594.28|2594.61|2594.61|2594.28|2594.28|0
1607417550000|2020-12-08 08:52:30|2594.11|2594.11|2594.44|2594.44|2594.44|2594.44|2594.11|2594.11|0
1607417560000|2020-12-08 08:52:40|2594.28|2594.28|2594|2594|2594.34|2594.34|2594|2594|0
1607417570000|2020-12-08 08:52:50|2593.94|2593.94|2593.27|2593.27|2593.94|2593.94|2593.27|2593.27|0
1607417580000|2020-12-08 08:53:00|2593.6|2593.6|2592.7|2592.7|2593.6|2593.6|2592.7|2592.7|0
1607417590000|2020-12-08 08:53:10|2592.53|2592.53|2592.53|2592.53|2592.53|2592.53|2592.37|2592.37|0
1607417600000|2020-12-08 08:53:20|2592.37|2592.37|2592.37|2592.37|2592.53|2592.53|2592.37|2592.37|0
1607417610000|2020-12-08 08:53:30|2592.53|2592.53|2593.44|2593.44|2593.94|2593.94|2592.43|2592.43|0
1607417620000|2020-12-08 08:53:40|2593.43|2593.43|2593.67|2593.67|2593.67|2593.67|2593.43|2593.43|0
1607417630000|2020-12-08 08:53:50|2593.71|2593.71|2593.85|2593.85|2593.96|2593.96|2593.71|2593.71|0
1607417640000|2020-12-08 08:54:00|2593.69|2593.69|2592.77|2592.77|2593.74|2593.74|2592.77|2592.77|0
1607417650000|2020-12-08 08:54:10|2592.94|2592.94|2593.26|2593.26|2593.42|2593.42|2592.94|2592.94|0
1607417660000|2020-12-08 08:54:20|2593.42|2593.42|2593.26|2593.26|2593.42|2593.42|2593.26|2593.26|0
1607417670000|2020-12-08 08:54:30|2593.28|2593.28|2595.94|2595.94|2595.94|2595.94|2593.28|2593.28|0
1607417680000|2020-12-08 08:54:40|2595.36|2595.36|2595.85|2595.85|2595.85|2595.85|2595.36|2595.36|0
1607417690000|2020-12-08 08:54:50|2596.07|2596.07|2596.29|2596.29|2596.34|2596.34|2595.91|2595.91|0
1607417700000|2020-12-08 08:55:00|2596.36|2596.36|2596.44|2596.44|2596.69|2596.69|2596.36|2596.36|0
1607417710000|2020-12-08 08:55:10|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|2596.32|2596.32|0
1607417720000|2020-12-08 08:55:20|2596.71|2596.71|2596.77|2596.77|2596.77|2596.77|2596.71|2596.71|0
1607417730000|2020-12-08 08:55:30|2596.82|2596.82|2597.1|2597.1|2597.1|2597.1|2596.82|2596.82|0
1607417740000|2020-12-08 08:55:40|2596.99|2596.99|2597.09|2597.09|2597.12|2597.12|2596.99|2596.99|0
1607417750000|2020-12-08 08:55:50|2597.25|2597.25|2597.09|2597.09|2597.25|2597.25|2597.09|2597.09|0
1607417760000|2020-12-08 08:56:00|2597.03|2597.03|2597.08|2597.08|2597.08|2597.08|2597.03|2597.03|0
1607417770000|2020-12-08 08:56:10|2597.65|2597.65|2597.11|2597.11|2597.65|2597.65|2597.11|2597.11|0
1607417790000|2020-12-08 08:56:30|2597.18|2597.18|2598.15|2598.15|2598.15|2598.15|2597.18|2597.18|0
1607417800000|2020-12-08 08:56:40|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|2597.98|0
1607417810000|2020-12-08 08:56:50|2598.32|2598.32|2598.15|2598.15|2598.32|2598.32|2598.15|2598.15|0
1607417820000|2020-12-08 08:57:00|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|2598.26|0
1607417830000|2020-12-08 08:57:10|2598.43|2598.43|2598.79|2598.79|2598.79|2598.79|2598.43|2598.43|0
1607417840000|2020-12-08 08:57:20|2598.62|2598.62|2598.29|2598.29|2598.62|2598.62|2598.29|2598.29|0
1607417850000|2020-12-08 08:57:30|2598.23|2598.23|2599.03|2599.03|2599.03|2599.03|2598.23|2598.23|0
1607417860000|2020-12-08 08:57:40|2598.86|2598.86|2599.03|2599.03|2599.03|2599.03|2598.86|2598.86|0
1607417870000|2020-12-08 08:57:50|2598.86|2598.86|2598.69|2598.69|2598.86|2598.86|2598.69|2598.69|0
1607417880000|2020-12-08 08:58:00|2598.52|2598.52|2596.7|2596.7|2598.52|2598.52|2596.7|2596.7|0
1607417890000|2020-12-08 08:58:10|2596.79|2596.79|2597.18|2597.18|2597.18|2597.18|2596.79|2596.79|0
1607417900000|2020-12-08 08:58:20|2597.31|2597.31|2597.31|2597.31|2597.31|2597.31|2597.31|2597.31|0
1607417910000|2020-12-08 08:58:30|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|2597.08|0
1607417930000|2020-12-08 08:58:50|2596.92|2596.92|2595.8|2595.8|2596.92|2596.92|2595.8|2595.8|0
1607417940000|2020-12-08 08:59:00|2595.78|2595.78|2595.12|2595.12|2595.78|2595.78|2595.12|2595.12|0
1607417950000|2020-12-08 08:59:10|2594.84|2594.84|2594.88|2594.88|2594.88|2594.88|2594.33|2594.33|0
1607417960000|2020-12-08 08:59:20|2594.72|2594.72|2595.62|2595.62|2595.62|2595.62|2594.72|2594.72|0
1607417970000|2020-12-08 08:59:30|2595.57|2595.57|2595.65|2595.65|2595.65|2595.65|2595.49|2595.49|0
1607417980000|2020-12-08 08:59:40|2595.82|2595.82|2595.99|2595.99|2595.99|2595.99|2595.82|2595.82|0
1607417990000|2020-12-08 08:59:50|2596.01|2596.01|2596|2596|2596.01|2596.01|2596|2596|0
1607418000000|2020-12-08 09:00:00|2595.33|2595.33|2594.5|2594.5|2595.33|2595.33|2594.5|2594.5|0
1607418010000|2020-12-08 09:00:10|2594.33|2594.33|2594.16|2594.16|2594.33|2594.33|2594|2594|0
1607418020000|2020-12-08 09:00:20|2594.5|2594.5|2594.88|2594.88|2594.88|2594.88|2594.5|2594.5|0
1607418030000|2020-12-08 09:00:30|2595.05|2595.05|2596.16|2596.16|2596.16|2596.16|2595.05|2595.05|0
1607418040000|2020-12-08 09:00:40|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|2596.33|0
1607418050000|2020-12-08 09:00:50|2596.44|2596.44|2596.45|2596.45|2596.45|2596.45|2596.44|2596.44|0
1607418060000|2020-12-08 09:01:00|2596.62|2596.62|2596.78|2596.78|2596.78|2596.78|2596.62|2596.62|0
1607418070000|2020-12-08 09:01:10|2596.96|2596.96|2598.05|2598.05|2598.08|2598.08|2596.96|2596.96|0
1607418080000|2020-12-08 09:01:20|2598.22|2598.22|2598.32|2598.32|2598.4|2598.4|2598.22|2598.22|0
1607418090000|2020-12-08 09:01:30|2598.31|2598.31|2598.4|2598.4|2598.4|2598.4|2598.15|2598.15|0
1607418100000|2020-12-08 09:01:40|2598.8|2598.8|2598.58|2598.58|2598.86|2598.86|2598.58|2598.58|0
1607418110000|2020-12-08 09:01:50|2598.35|2598.35|2598.56|2598.56|2598.56|2598.56|2598.19|2598.19|0
1607418120000|2020-12-08 09:02:00|2598.4|2598.4|2598.09|2598.09|2598.4|2598.4|2597.92|2597.92|0
1607418130000|2020-12-08 09:02:10|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|2598.1|0
1607418140000|2020-12-08 09:02:20|2598.26|2598.26|2598.16|2598.16|2598.34|2598.34|2598.16|2598.16|0
1607418160000|2020-12-08 09:02:40|2598.33|2598.33|2598.49|2598.49|2598.49|2598.49|2598.33|2598.33|0
1607418170000|2020-12-08 09:02:50|2598.45|2598.45|2598.46|2598.46|2598.46|2598.46|2598.12|2598.12|0
1607418180000|2020-12-08 09:03:00|2598.45|2598.45|2598.43|2598.43|2598.45|2598.45|2598.39|2598.39|0
1607418190000|2020-12-08 09:03:10|2598.55|2598.55|2598.83|2598.83|2598.99|2598.99|2598.55|2598.55|0
1607418210000|2020-12-08 09:03:30|2599|2599|2599.11|2599.11|2599.11|2599.11|2599|2599|0
1607418220000|2020-12-08 09:03:40|2599.28|2599.28|2599.31|2599.31|2599.31|2599.31|2599.28|2599.28|0
1607418230000|2020-12-08 09:03:50|2599.34|2599.34|2599.46|2599.46|2599.46|2599.46|2599.18|2599.18|0
1607418240000|2020-12-08 09:04:00|2599.5|2599.5|2599.47|2599.47|2599.8|2599.8|2599.47|2599.47|0
1607418260000|2020-12-08 09:04:20|2599.63|2599.63|2600.14|2600.14|2600.14|2600.14|2599.63|2599.63|0
1607418270000|2020-12-08 09:04:30|2600.19|2600.19|2599.74|2599.74|2600.19|2600.19|2599.52|2599.52|0
1607418280000|2020-12-08 09:04:40|2599.8|2599.8|2599.8|2599.8|2599.8|2599.8|2599.8|2599.8|0
1607418290000|2020-12-08 09:04:50|2599.76|2599.76|2599.69|2599.69|2599.76|2599.76|2599.69|2599.69|0
1607418300000|2020-12-08 09:05:00|2599.36|2599.36|2598.99|2598.99|2599.36|2599.36|2598.94|2598.94|0
1607418310000|2020-12-08 09:05:10|2598.82|2598.82|2598.77|2598.77|2598.94|2598.94|2598.65|2598.65|0
1607418320000|2020-12-08 09:05:20|2598.83|2598.83|2598.71|2598.71|2598.83|2598.83|2598.71|2598.71|0
1607418330000|2020-12-08 09:05:30|2598.68|2598.68|2598.75|2598.75|2598.75|2598.75|2598.45|2598.45|0
1607418340000|2020-12-08 09:05:40|2598.73|2598.73|2598.4|2598.4|2598.73|2598.73|2598.15|2598.15|0
1607418350000|2020-12-08 09:05:50|2598.43|2598.43|2598.45|2598.45|2598.45|2598.45|2598.43|2598.43|0
1607418360000|2020-12-08 09:06:00|2598.62|2598.62|2598.73|2598.73|2599.01|2599.01|2598.62|2598.62|0
1607418370000|2020-12-08 09:06:10|2598.77|2598.77|2598.38|2598.38|2598.99|2598.99|2598.38|2598.38|0
1607418380000|2020-12-08 09:06:20|2598.03|2598.03|2598.26|2598.26|2598.26|2598.26|2598.03|2598.03|0
1607418390000|2020-12-08 09:06:30|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|2598.59|0
1607418400000|2020-12-08 09:06:40|2599.03|2599.03|2598.97|2598.97|2599.13|2599.13|2598.97|2598.97|0
1607418410000|2020-12-08 09:06:50|2599.05|2599.05|2599.16|2599.16|2599.16|2599.16|2599.05|2599.05|0
1607418420000|2020-12-08 09:07:00|2599.2|2599.2|2598.99|2598.99|2599.2|2599.2|2598.99|2598.99|0
1607418430000|2020-12-08 09:07:10|2599.32|2599.32|2599.02|2599.02|2599.43|2599.43|2599.02|2599.02|0
1607418440000|2020-12-08 09:07:20|2598.85|2598.85|2598.37|2598.37|2598.85|2598.85|2598.37|2598.37|0
1607418450000|2020-12-08 09:07:30|2598.2|2598.2|2598.2|2598.2|2598.2|2598.2|2597.54|2597.54|0
1607418460000|2020-12-08 09:07:40|2598.81|2598.81|2598.76|2598.76|2598.81|2598.81|2598.65|2598.65|0
1607418470000|2020-12-08 09:07:50|2598.81|2598.81|2599.28|2599.28|2599.55|2599.55|2598.81|2598.81|0
1607418480000|2020-12-08 09:08:00|2599.45|2599.45|2599.54|2599.54|2599.88|2599.88|2599.34|2599.34|0
1607418490000|2020-12-08 09:08:10|2599.38|2599.38|2599.32|2599.32|2599.49|2599.49|2599.04|2599.04|0
1607418500000|2020-12-08 09:08:20|2599.65|2599.65|2600.2|2600.2|2600.2|2600.2|2599.65|2599.65|0
1607418510000|2020-12-08 09:08:30|2600.31|2600.31|2600.1|2600.1|2600.53|2600.53|2600.1|2600.1|0
1607418530000|2020-12-08 09:08:50|2599.77|2599.77|2598.85|2598.85|2599.77|2599.77|2598.85|2598.85|0
1607418540000|2020-12-08 09:09:00|2598.79|2598.79|2596.88|2596.88|2598.82|2598.82|2596.88|2596.88|0
1607418550000|2020-12-08 09:09:10|2597.21|2597.21|2598.34|2598.34|2598.34|2598.34|2597.21|2597.21|0
1607418560000|2020-12-08 09:09:20|2598.51|2598.51|2599.13|2599.13|2599.13|2599.13|2598.51|2598.51|0
1607418570000|2020-12-08 09:09:30|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|2599.09|0
1607418580000|2020-12-08 09:09:40|2599.08|2599.08|2599.9|2599.9|2600.07|2600.07|2599.08|2599.08|0
1607418590000|2020-12-08 09:09:50|2599.98|2599.98|2600.56|2600.56|2600.56|2600.56|2599.98|2599.98|0
1607418600000|2020-12-08 09:10:00|2600.45|2600.45|2599.95|2599.95|2600.78|2600.78|2599.95|2599.95|0
1607418610000|2020-12-08 09:10:10|2599.27|2599.27|2599.38|2599.38|2600.06|2600.06|2599.08|2599.08|0
1607418620000|2020-12-08 09:10:20|2599.16|2599.16|2599.49|2599.49|2599.49|2599.49|2599.16|2599.16|0
1607418630000|2020-12-08 09:10:30|2599.2|2599.2|2598.81|2598.81|2599.2|2599.2|2598.81|2598.81|0
1607418640000|2020-12-08 09:10:40|2599.15|2599.15|2598.92|2598.92|2599.15|2599.15|2598.92|2598.92|0
1607418650000|2020-12-08 09:10:50|2598.46|2598.46|2598.46|2598.46|2598.46|2598.46|2598.46|2598.46|0
1607418660000|2020-12-08 09:11:00|2598.5|2598.5|2598.65|2598.65|2598.65|2598.65|2598.5|2598.5|0
1607418670000|2020-12-08 09:11:10|2598.32|2598.32|2598.38|2598.38|2598.38|2598.38|2598.32|2598.32|0
1607418680000|2020-12-08 09:11:20|2598.4|2598.4|2597.11|2597.11|2598.57|2598.57|2597.11|2597.11|0
1607418690000|2020-12-08 09:11:30|2596.94|2596.94|2597.11|2597.11|2597.11|2597.11|2596.77|2596.77|0
1607418700000|2020-12-08 09:11:40|2597.22|2597.22|2597.24|2597.24|2597.28|2597.28|2597.22|2597.22|0
1607418710000|2020-12-08 09:11:50|2597.47|2597.47|2597.91|2597.91|2598.25|2598.25|2597.47|2597.47|0
1607418720000|2020-12-08 09:12:00|2598.08|2598.08|2597.28|2597.28|2598.08|2598.08|2597.28|2597.28|0
1607418730000|2020-12-08 09:12:10|2597.45|2597.45|2598.25|2598.25|2598.3|2598.3|2597.45|2597.45|0
1607418740000|2020-12-08 09:12:20|2598.42|2598.42|2599.07|2599.07|2599.07|2599.07|2598.42|2598.42|0
1607418750000|2020-12-08 09:12:30|2599.14|2599.14|2598.7|2598.7|2599.14|2599.14|2598.7|2598.7|0
1607418760000|2020-12-08 09:12:40|2598.54|2598.54|2598.87|2598.87|2598.87|2598.87|2598.37|2598.37|0
1607418770000|2020-12-08 09:12:50|2599.03|2599.03|2599.89|2599.89|2599.89|2599.89|2599.03|2599.03|0
1607418780000|2020-12-08 09:13:00|2599.88|2599.88|2599.36|2599.36|2599.88|2599.88|2599.36|2599.36|0
1607418790000|2020-12-08 09:13:10|2599.13|2599.13|2600.09|2600.09|2600.26|2600.26|2599.13|2599.13|0
1607418800000|2020-12-08 09:13:20|2600.26|2600.26|2600.31|2600.31|2600.31|2600.31|2599.81|2599.81|0
1607418810000|2020-12-08 09:13:30|2600.19|2600.19|2600.02|2600.02|2600.19|2600.19|2600.02|2600.02|0
1607418820000|2020-12-08 09:13:40|2599.86|2599.86|2599.95|2599.95|2600.15|2600.15|2599.86|2599.86|0
1607418830000|2020-12-08 09:13:50|2600.28|2600.28|2600.28|2600.28|2600.28|2600.28|2600.28|2600.28|0
1607418840000|2020-12-08 09:14:00|2600.34|2600.34|2599.91|2599.91|2600.34|2600.34|2599.74|2599.74|0
1607418850000|2020-12-08 09:14:10|2600.08|2600.08|2600.45|2600.45|2600.49|2600.49|2600.05|2600.05|0
1607418860000|2020-12-08 09:14:20|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|2600.78|0
1607418870000|2020-12-08 09:14:30|2600.95|2600.95|2601.35|2601.35|2601.35|2601.35|2600.95|2600.95|0
1607418880000|2020-12-08 09:14:40|2601.85|2601.85|2601.82|2601.82|2601.94|2601.94|2601.82|2601.82|0
1607418890000|2020-12-08 09:14:50|2602.05|2602.05|2601.21|2601.21|2602.05|2602.05|2601.21|2601.21|0
1607418900000|2020-12-08 09:15:00|2601.23|2601.23|2600.75|2600.75|2601.27|2601.27|2600.75|2600.75|0
1607418910000|2020-12-08 09:15:10|2600.65|2600.65|2601.35|2601.35|2601.35|2601.35|2600.44|2600.44|0
1607418920000|2020-12-08 09:15:20|2601.46|2601.46|2601.83|2601.83|2602|2602|2601.37|2601.37|0
1607418930000|2020-12-08 09:15:30|2601.99|2601.99|2602.72|2602.72|2602.72|2602.72|2601.99|2601.99|0
1607418940000|2020-12-08 09:15:40|2602.61|2602.61|2602.78|2602.78|2602.78|2602.78|2602.61|2602.61|0
1607418950000|2020-12-08 09:15:50|2602.61|2602.61|2602.83|2602.83|2602.83|2602.83|2602.61|2602.61|0
1607418960000|2020-12-08 09:16:00|2603|2603|2603.04|2603.04|2603.04|2603.04|2603|2603|0
1607418970000|2020-12-08 09:16:10|2603.13|2603.13|2603.63|2603.63|2603.63|2603.63|2603.13|2603.13|0
1607418980000|2020-12-08 09:16:20|2603.45|2603.45|2603.45|2603.45|2603.5|2603.5|2603.2|2603.2|0
1607418990000|2020-12-08 09:16:30|2603.27|2603.27|2602.88|2602.88|2603.27|2603.27|2602.88|2602.88|0
1607419000000|2020-12-08 09:16:40|2602.72|2602.72|2602.25|2602.25|2602.72|2602.72|2601.92|2601.92|0
1607419010000|2020-12-08 09:16:50|2601.92|2601.92|2600.56|2600.56|2601.92|2601.92|2600.56|2600.56|0
1607419020000|2020-12-08 09:17:00|2600.52|2600.52|2600.52|2600.52|2600.68|2600.68|2600.51|2600.51|0
1607419030000|2020-12-08 09:17:10|2600.85|2600.85|2600.68|2600.68|2600.91|2600.91|2600.68|2600.68|0
1607419040000|2020-12-08 09:17:20|2600.61|2600.61|2600.19|2600.19|2600.64|2600.64|2600.19|2600.19|0
1607419050000|2020-12-08 09:17:30|2600.13|2600.13|2599.89|2599.89|2600.13|2600.13|2599.89|2599.89|0
1607419060000|2020-12-08 09:17:40|2599.56|2599.56|2599.5|2599.5|2599.56|2599.56|2599.5|2599.5|0
1607419070000|2020-12-08 09:17:50|2599.45|2599.45|2599.62|2599.62|2599.62|2599.62|2599.45|2599.45|0
1607419080000|2020-12-08 09:18:00|2599.45|2599.45|2598.95|2598.95|2599.45|2599.45|2598.95|2598.95|0
1607419090000|2020-12-08 09:18:10|2598.83|2598.83|2597.71|2597.71|2598.83|2598.83|2597.71|2597.71|0
1607419100000|2020-12-08 09:18:20|2597.94|2597.94|2597.85|2597.85|2597.94|2597.94|2597.72|2597.72|0
1607419110000|2020-12-08 09:18:30|2597.82|2597.82|2597.65|2597.65|2597.82|2597.82|2597.65|2597.65|0
1607419120000|2020-12-08 09:18:40|2597.7|2597.7|2597.65|2597.65|2597.99|2597.99|2597.65|2597.65|0
1607419130000|2020-12-08 09:18:50|2597.76|2597.76|2598.42|2598.42|2598.42|2598.42|2597.76|2597.76|0
1607419140000|2020-12-08 09:19:00|2598.4|2598.4|2598.36|2598.36|2598.4|2598.4|2598.25|2598.25|0
1607419160000|2020-12-08 09:19:20|2598.52|2598.52|2598.69|2598.69|2598.69|2598.69|2598.52|2598.52|0
1607419170000|2020-12-08 09:19:30|2598.73|2598.73|2598.98|2598.98|2598.98|2598.98|2598.73|2598.73|0
1607419180000|2020-12-08 09:19:40|2598.99|2598.99|2598.99|2598.99|2598.99|2598.99|2598.99|2598.99|0
1607419190000|2020-12-08 09:19:50|2598.82|2598.82|2598.55|2598.55|2598.88|2598.88|2598.55|2598.55|0
1607419200000|2020-12-08 09:20:00|2598.51|2598.51|2597.31|2597.31|2598.51|2598.51|2597.31|2597.31|0
1607419210000|2020-12-08 09:20:10|2597.26|2597.26|2595.91|2595.91|2597.26|2597.26|2595.91|2595.91|0
1607419220000|2020-12-08 09:20:20|2596.43|2596.43|2596.38|2596.38|2596.43|2596.43|2596.38|2596.38|0
1607419230000|2020-12-08 09:20:30|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|2596.49|0
1607419240000|2020-12-08 09:20:40|2596.82|2596.82|2596.82|2596.82|2596.82|2596.82|2596.82|2596.82|0
1607419260000|2020-12-08 09:21:00|2596.83|2596.83|2596.79|2596.79|2596.83|2596.83|2596.79|2596.79|0
1607419270000|2020-12-08 09:21:10|2596.51|2596.51|2595.65|2595.65|2596.51|2596.51|2595.65|2595.65|0
1607419280000|2020-12-08 09:21:20|2595.48|2595.48|2595.54|2595.54|2595.54|2595.54|2595.48|2595.48|0
1607419290000|2020-12-08 09:21:30|2595.37|2595.37|2594.38|2594.38|2595.37|2595.37|2594.38|2594.38|0
1607419300000|2020-12-08 09:21:40|2594.21|2594.21|2594.73|2594.73|2594.79|2594.79|2594.12|2594.12|0
1607419310000|2020-12-08 09:21:50|2594.79|2594.79|2594.73|2594.73|2594.79|2594.79|2594.73|2594.73|0
1607419320000|2020-12-08 09:22:00|2594.39|2594.39|2594.39|2594.39|2594.39|2594.39|2594.39|2594.39|0
1607419330000|2020-12-08 09:22:10|2594.35|2594.35|2594.35|2594.35|2594.35|2594.35|2594.29|2594.29|0
1607419340000|2020-12-08 09:22:20|2594.06|2594.06|2592.73|2592.73|2594.06|2594.06|2592.73|2592.73|0
1607419370000|2020-12-08 09:22:50|2592.9|2592.9|2592.79|2592.79|2592.9|2592.9|2592.19|2592.19|0
1607419380000|2020-12-08 09:23:00|2592.73|2592.73|2592.4|2592.4|2592.73|2592.73|2592.4|2592.4|0
1607419400000|2020-12-08 09:23:20|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|2592.23|0
1607419410000|2020-12-08 09:23:30|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|2592.17|0
1607419420000|2020-12-08 09:23:40|2592.05|2592.05|2591.08|2591.08|2592.05|2592.05|2590.85|2590.85|0
1607419440000|2020-12-08 09:24:00|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|2590.9|0
1607419450000|2020-12-08 09:24:10|2590.57|2590.57|2589.95|2589.95|2590.57|2590.57|2589.95|2589.95|0
1607419460000|2020-12-08 09:24:20|2589.78|2589.78|2590.66|2590.66|2590.82|2590.82|2589.78|2589.78|0
1607419470000|2020-12-08 09:24:30|2590.77|2590.77|2590.29|2590.29|2590.77|2590.77|2590.29|2590.29|0
1607419480000|2020-12-08 09:24:40|2590.12|2590.12|2590.08|2590.08|2590.12|2590.12|2589.96|2589.96|0
1607419490000|2020-12-08 09:24:50|2589.42|2589.42|2589.75|2589.75|2589.75|2589.75|2589.42|2589.42|0
1607419500000|2020-12-08 09:25:00|2589.81|2589.81|2590.12|2590.12|2590.57|2590.57|2589.81|2589.81|0
1607419510000|2020-12-08 09:25:10|2590.16|2590.16|2590.7|2590.7|2590.7|2590.7|2590.16|2590.16|0
1607419520000|2020-12-08 09:25:20|2590.87|2590.87|2590.63|2590.63|2590.87|2590.87|2590.63|2590.63|0
1607419530000|2020-12-08 09:25:30|2590.8|2590.8|2590.97|2590.97|2591.08|2591.08|2590.8|2590.8|0
1607419540000|2020-12-08 09:25:40|2591.47|2591.47|2593.95|2593.95|2594.06|2594.06|2591.47|2591.47|0
1607419550000|2020-12-08 09:25:50|2594.07|2594.07|2593.89|2593.89|2594.15|2594.15|2593.89|2593.89|0
1607419560000|2020-12-08 09:26:00|2593.91|2593.91|2593.97|2593.97|2593.97|2593.97|2593.91|2593.91|0
1607419580000|2020-12-08 09:26:20|2594.64|2594.64|2595.7|2595.7|2595.71|2595.71|2594.64|2594.64|0
1607419590000|2020-12-08 09:26:30|2595.67|2595.67|2595.79|2595.79|2595.79|2595.79|2595.67|2595.67|0
1607419600000|2020-12-08 09:26:40|2595.87|2595.87|2595.8|2595.8|2595.87|2595.87|2595.8|2595.8|0
1607419610000|2020-12-08 09:26:50|2595.57|2595.57|2595.51|2595.51|2595.57|2595.57|2595.51|2595.51|0
1607419620000|2020-12-08 09:27:00|2595.57|2595.57|2595.31|2595.31|2595.64|2595.64|2595.31|2595.31|0
1607419630000|2020-12-08 09:27:10|2595.25|2595.25|2595.25|2595.25|2595.25|2595.25|2595.25|2595.25|0
1607419640000|2020-12-08 09:27:20|2595.48|2595.48|2595.42|2595.42|2595.48|2595.48|2595.42|2595.42|0
1607419660000|2020-12-08 09:27:40|2595.09|2595.09|2595.19|2595.19|2595.19|2595.19|2594.96|2594.96|0
1607419670000|2020-12-08 09:27:50|2594.53|2594.53|2593.85|2593.85|2594.53|2594.53|2593.74|2593.74|0
1607419680000|2020-12-08 09:28:00|2593.81|2593.81|2593.7|2593.7|2593.81|2593.81|2593.7|2593.7|0
1607419690000|2020-12-08 09:28:10|2593.2|2593.2|2593.03|2593.03|2593.36|2593.36|2592.86|2592.86|0
1607419700000|2020-12-08 09:28:20|2592.97|2592.97|2593.09|2593.09|2593.09|2593.09|2592.92|2592.92|0
1607419710000|2020-12-08 09:28:30|2593.15|2593.15|2593.1|2593.1|2593.15|2593.15|2593.1|2593.1|0
1607419720000|2020-12-08 09:28:40|2593.06|2593.06|2593.23|2593.23|2593.39|2593.39|2593.06|2593.06|0
1607419730000|2020-12-08 09:28:50|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|2593.89|0
1607419740000|2020-12-08 09:29:00|2593.9|2593.9|2593.9|2593.9|2593.9|2593.9|2593.9|2593.9|0
1607419750000|2020-12-08 09:29:10|2594.07|2594.07|2593.47|2593.47|2594.07|2594.07|2593.24|2593.24|0
1607419760000|2020-12-08 09:29:20|2593.36|2593.36|2593.28|2593.28|2593.36|2593.36|2593.28|2593.28|0
1607419770000|2020-12-08 09:29:30|2593.22|2593.22|2593.22|2593.22|2593.22|2593.22|2593.22|2593.22|0
1607419780000|2020-12-08 09:29:40|2593.19|2593.19|2593.35|2593.35|2593.35|2593.35|2593.19|2593.19|0
1607419790000|2020-12-08 09:29:50|2593.19|2593.19|2592.7|2592.7|2593.19|2593.19|2592.7|2592.7|0
1607419800000|2020-12-08 09:30:00|2592.69|2592.69|2592.47|2592.47|2593.03|2593.03|2592.47|2592.47|0
1607419820000|2020-12-08 09:30:20|2592.43|2592.43|2592.67|2592.67|2593|2593|2592.43|2592.43|0
1607419830000|2020-12-08 09:30:30|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|2592.18|0
1607419840000|2020-12-08 09:30:40|2592.34|2592.34|2592.18|2592.18|2592.34|2592.34|2592.18|2592.18|0
1607419850000|2020-12-08 09:30:50|2592.06|2592.06|2591.83|2591.83|2592.06|2592.06|2591.81|2591.81|0
1607419860000|2020-12-08 09:31:00|2592.16|2592.16|2592.22|2592.22|2592.22|2592.22|2592.16|2592.16|0
1607419870000|2020-12-08 09:31:10|2592.26|2592.26|2592.47|2592.47|2592.54|2592.54|2592.26|2592.26|0
1607419880000|2020-12-08 09:31:20|2592.58|2592.58|2592.57|2592.57|2592.58|2592.58|2592.57|2592.57|0
1607419890000|2020-12-08 09:31:30|2592.74|2592.74|2592.8|2592.8|2592.8|2592.8|2592.74|2592.74|0
1607419910000|2020-12-08 09:31:50|2592.74|2592.74|2592.74|2592.74|2592.74|2592.74|2592.74|2592.74|0
1607419920000|2020-12-08 09:32:00|2593.07|2593.07|2593.11|2593.11|2593.13|2593.13|2593.01|2593.01|0
1607419930000|2020-12-08 09:32:10|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|2593.15|0
1607419940000|2020-12-08 09:32:20|2593.17|2593.17|2592.89|2592.89|2593.17|2593.17|2592.72|2592.72|0
1607419950000|2020-12-08 09:32:30|2592.72|2592.72|2589.49|2589.49|2592.72|2592.72|2589.27|2589.27|0
1607419960000|2020-12-08 09:32:40|2589.99|2589.99|2590|2590|2590.04|2590.04|2589.84|2589.84|0
1607419970000|2020-12-08 09:32:50|2590.17|2590.17|2590.22|2590.22|2590.33|2590.33|2590.17|2590.17|0
1607419980000|2020-12-08 09:33:00|2590.18|2590.18|2590.42|2590.42|2590.76|2590.76|2590.18|2590.18|0
1607419990000|2020-12-08 09:33:10|2590.76|2590.76|2591.35|2591.35|2591.35|2591.35|2590.76|2590.76|0
1607420000000|2020-12-08 09:33:20|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|0
1607420010000|2020-12-08 09:33:30|2590.84|2590.84|2591.37|2591.37|2591.58|2591.58|2590.84|2590.84|0
1607420020000|2020-12-08 09:33:40|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|2591.54|0
1607420030000|2020-12-08 09:33:50|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|0
1607420040000|2020-12-08 09:34:00|2591.49|2591.49|2591.36|2591.36|2591.49|2591.49|2591.36|2591.36|0
1607420050000|2020-12-08 09:34:10|2591.25|2591.25|2591.02|2591.02|2591.25|2591.25|2591.02|2591.02|0
1607420060000|2020-12-08 09:34:20|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|0
1607420070000|2020-12-08 09:34:30|2590.93|2590.93|2590.93|2590.93|2590.93|2590.93|2590.93|2590.93|0
1607420080000|2020-12-08 09:34:40|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|0
1607420100000|2020-12-08 09:35:00|2590.1|2590.1|2590.35|2590.35|2590.35|2590.35|2589.38|2589.38|0
1607420110000|2020-12-08 09:35:10|2590.69|2590.69|2590.34|2590.34|2590.69|2590.69|2590.34|2590.34|0
1607420130000|2020-12-08 09:35:30|2590.31|2590.31|2590.82|2590.82|2590.88|2590.88|2590.31|2590.31|0
1607420140000|2020-12-08 09:35:40|2590.77|2590.77|2590.77|2590.77|2590.77|2590.77|2590.77|2590.77|0
1607420150000|2020-12-08 09:35:50|2590.6|2590.6|2590.66|2590.66|2590.66|2590.66|2590.6|2590.6|0
1607420160000|2020-12-08 09:36:00|2590.64|2590.64|2590.97|2590.97|2590.97|2590.97|2590.64|2590.64|0
1607420170000|2020-12-08 09:36:10|2590.91|2590.91|2590.98|2590.98|2590.98|2590.98|2590.91|2590.91|0
1607420180000|2020-12-08 09:36:20|2590.92|2590.92|2590.92|2590.92|2590.92|2590.92|2590.75|2590.75|0
1607420190000|2020-12-08 09:36:30|2590.88|2590.88|2591|2591|2591|2591|2590.72|2590.72|0
1607420200000|2020-12-08 09:36:40|2590.5|2590.5|2590.5|2590.5|2590.5|2590.5|2590.5|2590.5|0
1607420210000|2020-12-08 09:36:50|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|0
1607420220000|2020-12-08 09:37:00|2590.61|2590.61|2590.82|2590.82|2590.82|2590.82|2590.61|2590.61|0
1607420230000|2020-12-08 09:37:10|2591.15|2591.15|2591.21|2591.21|2591.21|2591.21|2590.92|2590.92|0
1607420240000|2020-12-08 09:37:20|2591.32|2591.32|2591.09|2591.09|2591.32|2591.32|2591.09|2591.09|0
1607420250000|2020-12-08 09:37:30|2591.13|2591.13|2591.59|2591.59|2591.76|2591.76|2590.97|2590.97|0
1607420260000|2020-12-08 09:37:40|2591.48|2591.48|2591.36|2591.36|2591.48|2591.48|2591.36|2591.36|0
1607420280000|2020-12-08 09:38:00|2591.03|2591.03|2590.97|2590.97|2591.31|2591.31|2590.69|2590.69|0
1607420290000|2020-12-08 09:38:10|2591.3|2591.3|2591.25|2591.25|2591.47|2591.47|2590.91|2590.91|0
1607420300000|2020-12-08 09:38:20|2591.08|2591.08|2590.38|2590.38|2591.08|2591.08|2590.22|2590.22|0
1607420310000|2020-12-08 09:38:30|2590.33|2590.33|2590.58|2590.58|2590.74|2590.74|2590.31|2590.31|0
1607420320000|2020-12-08 09:38:40|2590.74|2590.74|2590.91|2590.91|2590.91|2590.91|2590.58|2590.58|0
1607420330000|2020-12-08 09:38:50|2590.74|2590.74|2591.07|2591.07|2591.41|2591.41|2590.74|2590.74|0
1607420340000|2020-12-08 09:39:00|2590.91|2590.91|2590.36|2590.36|2590.91|2590.91|2590.2|2590.2|0
1607420350000|2020-12-08 09:39:10|2590.2|2590.2|2590.21|2590.21|2590.21|2590.21|2590.2|2590.2|0
1607420360000|2020-12-08 09:39:20|2589.98|2589.98|2589.72|2589.72|2589.98|2589.98|2589.72|2589.72|0
1607420370000|2020-12-08 09:39:30|2589.89|2589.89|2590|2590|2590|2590|2589.89|2589.89|0
1607420380000|2020-12-08 09:39:40|2590.16|2590.16|2591.24|2591.24|2591.24|2591.24|2590.16|2590.16|0
1607420390000|2020-12-08 09:39:50|2591.29|2591.29|2591.64|2591.64|2591.64|2591.64|2591.29|2591.29|0
1607420400000|2020-12-08 09:40:00|2591.98|2591.98|2591.64|2591.64|2591.98|2591.98|2591.64|2591.64|0
1607420410000|2020-12-08 09:40:10|2592.31|2592.31|2593.08|2593.08|2593.08|2593.08|2592.31|2592.31|0
1607420420000|2020-12-08 09:40:20|2593.65|2593.65|2593.32|2593.32|2593.77|2593.77|2593.32|2593.32|0
1607420430000|2020-12-08 09:40:30|2593.15|2593.15|2593.32|2593.32|2593.32|2593.32|2593.15|2593.15|0
1607420440000|2020-12-08 09:40:40|2593.36|2593.36|2594.07|2594.07|2594.07|2594.07|2593.36|2593.36|0
1607420450000|2020-12-08 09:40:50|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|0
1607420460000|2020-12-08 09:41:00|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|2594.15|0
1607420470000|2020-12-08 09:41:10|2594.32|2594.32|2594.29|2594.29|2594.6|2594.6|2594.29|2594.29|0
1607420490000|2020-12-08 09:41:30|2594.33|2594.33|2594.66|2594.66|2594.66|2594.66|2594.33|2594.33|0
1607420500000|2020-12-08 09:41:40|2594.83|2594.83|2595.41|2595.41|2595.41|2595.41|2594.83|2594.83|0
1607420510000|2020-12-08 09:41:50|2595.75|2595.75|2595.92|2595.92|2596.08|2596.08|2595.75|2595.75|0
1607420520000|2020-12-08 09:42:00|2595.97|2595.97|2596.68|2596.68|2596.68|2596.68|2595.97|2595.97|0
1607420530000|2020-12-08 09:42:10|2596.57|2596.57|2596.68|2596.68|2596.68|2596.68|2596.34|2596.34|0
1607420540000|2020-12-08 09:42:20|2596.84|2596.84|2597.71|2597.71|2597.71|2597.71|2596.84|2596.84|0
1607420550000|2020-12-08 09:42:30|2597.88|2597.88|2597.82|2597.82|2597.99|2597.99|2597.82|2597.82|0
1607420560000|2020-12-08 09:42:40|2597.99|2597.99|2598.33|2598.33|2598.33|2598.33|2597.93|2597.93|0
1607420570000|2020-12-08 09:42:50|2598.44|2598.44|2598.57|2598.57|2598.57|2598.57|2598.44|2598.44|0
1607420580000|2020-12-08 09:43:00|2598.61|2598.61|2598.53|2598.53|2598.62|2598.62|2598.53|2598.53|0
1607420590000|2020-12-08 09:43:10|2598.48|2598.48|2598.29|2598.29|2598.48|2598.48|2598.29|2598.29|0
1607420600000|2020-12-08 09:43:20|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|2598.18|0
1607420620000|2020-12-08 09:43:40|2598.51|2598.51|2598.67|2598.67|2598.68|2598.68|2598.51|2598.51|0
1607420630000|2020-12-08 09:43:50|2598.84|2598.84|2598.72|2598.72|2598.84|2598.84|2598.72|2598.72|0
1607420640000|2020-12-08 09:44:00|2598.67|2598.67|2598.03|2598.03|2598.67|2598.67|2598.03|2598.03|0
1607420650000|2020-12-08 09:44:10|2597.74|2597.74|2598.3|2598.3|2598.41|2598.41|2597.74|2597.74|0
1607420660000|2020-12-08 09:44:20|2598.46|2598.46|2598.41|2598.41|2598.46|2598.46|2598.3|2598.3|0
1607420670000|2020-12-08 09:44:30|2598.38|2598.38|2598.38|2598.38|2598.38|2598.38|2598.38|2598.38|0
1607420680000|2020-12-08 09:44:40|2598.49|2598.49|2598.65|2598.65|2598.65|2598.65|2598.49|2598.49|0
1607420690000|2020-12-08 09:44:50|2598.48|2598.48|2598.54|2598.54|2598.54|2598.54|2598.48|2598.48|0
1607420700000|2020-12-08 09:45:00|2598.46|2598.46|2597.98|2597.98|2598.63|2598.63|2597.96|2597.96|0
1607420710000|2020-12-08 09:45:10|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|0
1607420720000|2020-12-08 09:45:20|2598.07|2598.07|2598.23|2598.23|2598.23|2598.23|2597.89|2597.89|0
1607420730000|2020-12-08 09:45:30|2598.28|2598.28|2598.28|2598.28|2598.28|2598.28|2598.28|2598.28|0
1607420740000|2020-12-08 09:45:40|2598.45|2598.45|2598.4|2598.4|2598.62|2598.62|2598.4|2598.4|0
1607420750000|2020-12-08 09:45:50|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|2598.23|0
1607420760000|2020-12-08 09:46:00|2598.29|2598.29|2598.52|2598.52|2598.52|2598.52|2598.29|2598.29|0
1607420770000|2020-12-08 09:46:10|2598.69|2598.69|2598.69|2598.69|2598.69|2598.69|2598.69|2598.69|0
1607420780000|2020-12-08 09:46:20|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|0
1607420790000|2020-12-08 09:46:30|2598.78|2598.78|2598.66|2598.66|2598.78|2598.78|2598.66|2598.66|0
1607420800000|2020-12-08 09:46:40|2598.49|2598.49|2598.21|2598.21|2598.49|2598.49|2598.21|2598.21|0
1607420810000|2020-12-08 09:46:50|2598.33|2598.33|2597.66|2597.66|2598.33|2598.33|2597.66|2597.66|0
1607420820000|2020-12-08 09:47:00|2597.89|2597.89|2597.99|2597.99|2598.16|2598.16|2597.82|2597.82|0
1607420830000|2020-12-08 09:47:10|2598.03|2598.03|2598.2|2598.2|2598.31|2598.31|2598.03|2598.03|0
1607420840000|2020-12-08 09:47:20|2598.14|2598.14|2598.08|2598.08|2598.14|2598.14|2598.08|2598.08|0
1607420850000|2020-12-08 09:47:30|2598.09|2598.09|2598.05|2598.05|2598.09|2598.09|2598.05|2598.05|0
1607420860000|2020-12-08 09:47:40|2598.09|2598.09|2598.26|2598.26|2598.26|2598.26|2598.09|2598.09|0
1607420880000|2020-12-08 09:48:00|2598.08|2598.08|2598.03|2598.03|2598.31|2598.31|2598.03|2598.03|0
1607420890000|2020-12-08 09:48:10|2597.53|2597.53|2597.59|2597.59|2597.87|2597.87|2597.53|2597.53|0
1607420900000|2020-12-08 09:48:20|2597.42|2597.42|2596.68|2596.68|2597.42|2597.42|2596.68|2596.68|0
1607420910000|2020-12-08 09:48:30|2596.51|2596.51|2596.49|2596.49|2596.51|2596.51|2596.49|2596.49|0
1607420930000|2020-12-08 09:48:50|2596.32|2596.32|2595.08|2595.08|2596.43|2596.43|2595.08|2595.08|0
1607420940000|2020-12-08 09:49:00|2594.8|2594.8|2595.41|2595.41|2595.41|2595.41|2594.8|2594.8|0
1607420950000|2020-12-08 09:49:10|2595.47|2595.47|2595.34|2595.34|2595.47|2595.47|2595.34|2595.34|0
1607420960000|2020-12-08 09:49:20|2596.25|2596.25|2596.44|2596.44|2596.44|2596.44|2596.25|2596.25|0
1607420970000|2020-12-08 09:49:30|2596.4|2596.4|2596.51|2596.51|2596.51|2596.51|2596.4|2596.4|0
1607420980000|2020-12-08 09:49:40|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|2597.01|0
1607420990000|2020-12-08 09:49:50|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|2597.14|0
1607421000000|2020-12-08 09:50:00|2597.08|2597.08|2596.97|2596.97|2597.08|2597.08|2596.97|2596.97|0
1607421030000|2020-12-08 09:50:30|2597.02|2597.02|2596.02|2596.02|2597.02|2597.02|2596.02|2596.02|0
1607421040000|2020-12-08 09:50:40|2595.52|2595.52|2595.22|2595.22|2595.52|2595.52|2595|2595|0
1607421050000|2020-12-08 09:50:50|2595.33|2595.33|2595.17|2595.17|2595.33|2595.33|2595.17|2595.17|0
1607421060000|2020-12-08 09:51:00|2594.83|2594.83|2594.24|2594.24|2594.91|2594.91|2594.24|2594.24|0
1607421070000|2020-12-08 09:51:10|2594.07|2594.07|2594.58|2594.58|2594.58|2594.58|2594.07|2594.07|0
1607421080000|2020-12-08 09:51:20|2594.91|2594.91|2594.46|2594.46|2594.91|2594.91|2594.46|2594.46|0
1607421090000|2020-12-08 09:51:30|2594.58|2594.58|2595.1|2595.1|2595.1|2595.1|2594.58|2594.58|0
1607421110000|2020-12-08 09:51:50|2594.77|2594.77|2594.08|2594.08|2594.77|2594.77|2594.08|2594.08|0
1607421120000|2020-12-08 09:52:00|2593.92|2593.92|2593.92|2593.92|2593.92|2593.92|2593.75|2593.75|0
1607421130000|2020-12-08 09:52:10|2593.69|2593.69|2594.47|2594.47|2594.47|2594.47|2593.63|2593.63|0
1607421140000|2020-12-08 09:52:20|2594.3|2594.3|2593.13|2593.13|2594.3|2594.3|2593.13|2593.13|0
1607421150000|2020-12-08 09:52:30|2592.79|2592.79|2592.4|2592.4|2592.79|2592.79|2592.4|2592.4|0
1607421160000|2020-12-08 09:52:40|2592.73|2592.73|2592.73|2592.73|2592.73|2592.73|2592.73|2592.73|0
1607421170000|2020-12-08 09:52:50|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|2593.06|0
1607421180000|2020-12-08 09:53:00|2593.11|2593.11|2593.01|2593.01|2593.11|2593.11|2593.01|2593.01|0
1607421190000|2020-12-08 09:53:10|2592.62|2592.62|2592.56|2592.56|2592.62|2592.62|2592.56|2592.56|0
1607421200000|2020-12-08 09:53:20|2592.6|2592.6|2592.6|2592.6|2592.6|2592.6|2592.6|2592.6|0
1607421210000|2020-12-08 09:53:30|2592.43|2592.43|2592.32|2592.32|2592.43|2592.43|2592.15|2592.15|0
1607421220000|2020-12-08 09:53:40|2592.36|2592.36|2592.92|2592.92|2592.92|2592.92|2592.36|2592.36|0
1607421230000|2020-12-08 09:53:50|2592.09|2592.09|2591.72|2591.72|2592.09|2592.09|2591.72|2591.72|0
1607421240000|2020-12-08 09:54:00|2591.55|2591.55|2590.82|2590.82|2591.55|2591.55|2590.82|2590.82|0
1607421250000|2020-12-08 09:54:10|2590.65|2590.65|2589.6|2589.6|2590.65|2590.65|2589.6|2589.6|0
1607421260000|2020-12-08 09:54:20|2589.1|2589.1|2589.05|2589.05|2589.26|2589.26|2589.05|2589.05|0
1607421270000|2020-12-08 09:54:30|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|2588.25|0
1607421280000|2020-12-08 09:54:40|2588.08|2588.08|2587.66|2587.66|2588.08|2588.08|2587.66|2587.66|0
1607421290000|2020-12-08 09:54:50|2587.57|2587.57|2588.35|2588.35|2588.68|2588.68|2587.57|2587.57|0
1607421300000|2020-12-08 09:55:00|2588.36|2588.36|2589.12|2589.12|2589.12|2589.12|2588.36|2588.36|0
1607421310000|2020-12-08 09:55:10|2588.96|2588.96|2589.06|2589.06|2589.06|2589.06|2588.96|2588.96|0
1607421320000|2020-12-08 09:55:20|2589.23|2589.23|2588.9|2588.9|2589.23|2589.23|2588.9|2588.9|0
1607421340000|2020-12-08 09:55:40|2589.06|2589.06|2589.6|2589.6|2589.6|2589.6|2589.06|2589.06|0
1607421360000|2020-12-08 09:56:00|2589.61|2589.61|2589.84|2589.84|2589.84|2589.84|2589.61|2589.61|0
1607421370000|2020-12-08 09:56:10|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|2589.89|0
1607421380000|2020-12-08 09:56:20|2589.73|2589.73|2589.73|2589.73|2589.89|2589.89|2589.73|2589.73|0
1607421390000|2020-12-08 09:56:30|2590.06|2590.06|2590.17|2590.17|2590.17|2590.17|2590|2590|0
1607421400000|2020-12-08 09:56:40|2590.33|2590.33|2590.37|2590.37|2590.37|2590.37|2590.33|2590.33|0
1607421410000|2020-12-08 09:56:50|2590.33|2590.33|2590|2590|2590.33|2590.33|2590|2590|0
1607421420000|2020-12-08 09:57:00|2590.02|2590.02|2589.69|2589.69|2590.52|2590.52|2589.69|2589.69|0
1607421440000|2020-12-08 09:57:20|2589.85|2589.85|2590.15|2590.15|2590.15|2590.15|2589.85|2589.85|0
1607421450000|2020-12-08 09:57:30|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|2590.31|0
1607421460000|2020-12-08 09:57:40|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|2590.42|2590.42|0
1607421470000|2020-12-08 09:57:50|2590.44|2590.44|2590.03|2590.03|2590.44|2590.44|2589.87|2589.87|0
1607421480000|2020-12-08 09:58:00|2589.98|2589.98|2589.98|2589.98|2589.98|2589.98|2589.64|2589.64|0
1607421490000|2020-12-08 09:58:10|2589.81|2589.81|2589.7|2589.7|2589.81|2589.81|2589.7|2589.7|0
1607421500000|2020-12-08 09:58:20|2589.86|2589.86|2589.86|2589.86|2589.86|2589.86|2589.86|2589.86|0
1607421510000|2020-12-08 09:58:30|2589.81|2589.81|2589.98|2589.98|2589.98|2589.98|2589.81|2589.81|0
1607421530000|2020-12-08 09:58:50|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|2589.94|0
1607421540000|2020-12-08 09:59:00|2589.77|2589.77|2589.07|2589.07|2589.77|2589.77|2589.07|2589.07|0
1607421550000|2020-12-08 09:59:10|2588.9|2588.9|2588.74|2588.74|2588.9|2588.9|2588.74|2588.74|0
1607421560000|2020-12-08 09:59:20|2588.57|2588.57|2588.42|2588.42|2588.57|2588.57|2588.19|2588.19|0
1607421570000|2020-12-08 09:59:30|2588.75|2588.75|2588.91|2588.91|2588.91|2588.91|2588.75|2588.75|0
1607421590000|2020-12-08 09:59:50|2589.03|2589.03|2589.69|2589.69|2589.7|2589.7|2589.03|2589.03|0
1607421600000|2020-12-08 10:00:00|2589.67|2589.67|2590.85|2590.85|2590.85|2590.85|2589.66|2589.66|0
1607421610000|2020-12-08 10:00:10|2590.52|2590.52|2590.18|2590.18|2590.52|2590.52|2590.18|2590.18|0
1607421620000|2020-12-08 10:00:20|2590.68|2590.68|2590.35|2590.35|2590.68|2590.68|2590.18|2590.18|0
1607421630000|2020-12-08 10:00:30|2590.41|2590.41|2590.2|2590.2|2590.57|2590.57|2590.2|2590.2|0
1607421640000|2020-12-08 10:00:40|2590.09|2590.09|2589.59|2589.59|2590.09|2590.09|2589.59|2589.59|0
1607421650000|2020-12-08 10:00:50|2589.43|2589.43|2588.93|2588.93|2590.03|2590.03|2588.93|2588.93|0
1607421660000|2020-12-08 10:01:00|2589.26|2589.26|2588.5|2588.5|2589.26|2589.26|2588.5|2588.5|0
1607421670000|2020-12-08 10:01:10|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|2588.83|0
1607421680000|2020-12-08 10:01:20|2589|2589|2588.55|2588.55|2589|2589|2588.39|2588.39|0
1607421690000|2020-12-08 10:01:30|2588.5|2588.5|2587.81|2587.81|2588.5|2588.5|2587.81|2587.81|0
1607421710000|2020-12-08 10:01:50|2587.98|2587.98|2588.07|2588.07|2588.14|2588.14|2587.64|2587.64|0
1607421720000|2020-12-08 10:02:00|2587.9|2587.9|2586.99|2586.99|2587.9|2587.9|2586.99|2586.99|0
1607421730000|2020-12-08 10:02:10|2587.05|2587.05|2587.05|2587.05|2587.11|2587.11|2587.05|2587.05|0
1607421740000|2020-12-08 10:02:20|2587.55|2587.55|2587.08|2587.08|2588.01|2588.01|2587.04|2587.04|0
1607421750000|2020-12-08 10:02:30|2586.91|2586.91|2587.08|2587.08|2587.08|2587.08|2586.91|2586.91|0
1607421760000|2020-12-08 10:02:40|2586.85|2586.85|2586.96|2586.96|2586.96|2586.96|2586.46|2586.46|0
1607421770000|2020-12-08 10:02:50|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|0
1607421780000|2020-12-08 10:03:00|2586.31|2586.31|2586.11|2586.11|2586.31|2586.31|2586.11|2586.11|0
1607421790000|2020-12-08 10:03:10|2585.88|2585.88|2585.38|2585.38|2585.88|2585.88|2585.38|2585.38|0
1607421800000|2020-12-08 10:03:20|2585.42|2585.42|2585.91|2585.91|2586.25|2586.25|2585.42|2585.42|0
1607421810000|2020-12-08 10:03:30|2586|2586|2586.34|2586.34|2586.34|2586.34|2586|2586|0
1607421820000|2020-12-08 10:03:40|2586.5|2586.5|2586.7|2586.7|2586.7|2586.7|2586.17|2586.17|0
1607421830000|2020-12-08 10:03:50|2586.82|2586.82|2586.82|2586.82|2586.82|2586.82|2586.82|2586.82|0
1607421840000|2020-12-08 10:04:00|2586.84|2586.84|2587.13|2587.13|2587.13|2587.13|2586.84|2586.84|0
1607421850000|2020-12-08 10:04:10|2587.19|2587.19|2587.52|2587.52|2587.85|2587.85|2587.19|2587.19|0
1607421860000|2020-12-08 10:04:20|2587.35|2587.35|2587.36|2587.36|2587.69|2587.69|2587.35|2587.35|0
1607421870000|2020-12-08 10:04:30|2587.19|2587.19|2587.25|2587.25|2587.25|2587.25|2587.02|2587.02|0
1607421880000|2020-12-08 10:04:40|2587.37|2587.37|2588.06|2588.06|2589.22|2589.22|2587.37|2587.37|0
1607421890000|2020-12-08 10:04:50|2587.56|2587.56|2586.5|2586.5|2587.56|2587.56|2586.5|2586.5|0
1607421900000|2020-12-08 10:05:00|2586.66|2586.66|2585.55|2585.55|2586.66|2586.66|2585.55|2585.55|0
1607421910000|2020-12-08 10:05:10|2585.52|2585.52|2585.32|2585.32|2586.02|2586.02|2585.32|2585.32|0
1607421920000|2020-12-08 10:05:20|2585.36|2585.36|2585.02|2585.02|2585.69|2585.69|2585.01|2585.01|0
1607421930000|2020-12-08 10:05:30|2584.85|2584.85|2585.17|2585.17|2585.17|2585.17|2584.85|2584.85|0
1607421940000|2020-12-08 10:05:40|2585.23|2585.23|2585.06|2585.06|2585.23|2585.23|2585.06|2585.06|0
1607421950000|2020-12-08 10:05:50|2585.4|2585.4|2584.9|2584.9|2585.4|2585.4|2584.9|2584.9|0
1607421960000|2020-12-08 10:06:00|2584.57|2584.57|2584.06|2584.06|2584.57|2584.57|2584.06|2584.06|0
1607421970000|2020-12-08 10:06:10|2584.11|2584.11|2583.98|2583.98|2584.11|2584.11|2583.98|2583.98|0
1607421980000|2020-12-08 10:06:20|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|2584.48|0
1607421990000|2020-12-08 10:06:30|2584.15|2584.15|2583.98|2583.98|2584.15|2584.15|2583.98|2583.98|0
1607422000000|2020-12-08 10:06:40|2584.09|2584.09|2583.59|2583.59|2584.42|2584.42|2583.59|2583.59|0
1607422010000|2020-12-08 10:06:50|2583.43|2583.43|2583.59|2583.59|2583.76|2583.76|2583.26|2583.26|0
1607422020000|2020-12-08 10:07:00|2583.55|2583.55|2584.27|2584.27|2584.27|2584.27|2583.55|2583.55|0
1607422030000|2020-12-08 10:07:10|2584.31|2584.31|2584.31|2584.31|2584.31|2584.31|2584.31|2584.31|0
1607422040000|2020-12-08 10:07:20|2584.15|2584.15|2584.26|2584.26|2584.26|2584.26|2584.15|2584.15|0
1607422050000|2020-12-08 10:07:30|2584.32|2584.32|2584.53|2584.53|2584.53|2584.53|2584.32|2584.32|0
1607422060000|2020-12-08 10:07:40|2584.41|2584.41|2584.36|2584.36|2584.41|2584.41|2584.36|2584.36|0
1607422070000|2020-12-08 10:07:50|2584.47|2584.47|2583.54|2583.54|2584.47|2584.47|2583.54|2583.54|0
1607422080000|2020-12-08 10:08:00|2584.04|2584.04|2583.66|2583.66|2584.04|2584.04|2583.66|2583.66|0
1607422090000|2020-12-08 10:08:10|2583.6|2583.6|2583.72|2583.72|2583.77|2583.77|2583.6|2583.6|0
1607422100000|2020-12-08 10:08:20|2583.55|2583.55|2583.72|2583.72|2583.72|2583.72|2583.38|2583.38|0
1607422110000|2020-12-08 10:08:30|2583.68|2583.68|2583.57|2583.57|2583.68|2583.68|2583.57|2583.57|0
1607422120000|2020-12-08 10:08:40|2583.9|2583.9|2584.59|2584.59|2584.64|2584.64|2583.9|2583.9|0
1607422130000|2020-12-08 10:08:50|2584.09|2584.09|2583.8|2583.8|2584.09|2584.09|2583.8|2583.8|0
1607422140000|2020-12-08 10:09:00|2583.52|2583.52|2583.02|2583.02|2583.52|2583.52|2583.02|2583.02|0
1607422150000|2020-12-08 10:09:10|2582.85|2582.85|2583.01|2583.01|2583.01|2583.01|2582.85|2582.85|0
1607422170000|2020-12-08 10:09:30|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|0
1607422180000|2020-12-08 10:09:40|2583.52|2583.52|2583.75|2583.75|2583.92|2583.92|2583.52|2583.52|0
1607422190000|2020-12-08 10:09:50|2583.92|2583.92|2583.54|2583.54|2583.92|2583.92|2583.54|2583.54|0
1607422200000|2020-12-08 10:10:00|2583.37|2583.37|2583.76|2583.76|2583.76|2583.76|2583.37|2583.37|0
1607422210000|2020-12-08 10:10:10|2583.68|2583.68|2583.68|2583.68|2583.74|2583.74|2583.68|2583.68|0
1607422220000|2020-12-08 10:10:20|2584.18|2584.18|2584.39|2584.39|2584.51|2584.51|2584.18|2584.18|0
1607422230000|2020-12-08 10:10:30|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|0
1607422250000|2020-12-08 10:10:50|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|2584.61|0
1607422260000|2020-12-08 10:11:00|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|2584.44|0
1607422270000|2020-12-08 10:11:10|2584.29|2584.29|2584.32|2584.32|2584.49|2584.49|2584.29|2584.29|0
1607422280000|2020-12-08 10:11:20|2584.16|2584.16|2585.07|2585.07|2585.07|2585.07|2584.16|2584.16|0
1607422290000|2020-12-08 10:11:30|2585.24|2585.24|2586.24|2586.24|2586.24|2586.24|2585.24|2585.24|0
1607422300000|2020-12-08 10:11:40|2586.15|2586.15|2585.9|2585.9|2586.15|2586.15|2585.9|2585.9|0
1607422310000|2020-12-08 10:11:50|2585.4|2585.4|2584.33|2584.33|2585.4|2585.4|2584.33|2584.33|0
1607422320000|2020-12-08 10:12:00|2584.5|2584.5|2585.45|2585.45|2585.45|2585.45|2584.5|2584.5|0
1607422330000|2020-12-08 10:12:10|2585.49|2585.49|2585.77|2585.77|2585.77|2585.77|2585.49|2585.49|0
1607422340000|2020-12-08 10:12:20|2585.6|2585.6|2585.27|2585.27|2585.6|2585.6|2585.27|2585.27|0
1607422350000|2020-12-08 10:12:30|2585.1|2585.1|2585.28|2585.28|2585.28|2585.28|2585.1|2585.1|0
1607422360000|2020-12-08 10:12:40|2585.32|2585.32|2585.36|2585.36|2585.36|2585.36|2585.32|2585.32|0
1607422370000|2020-12-08 10:12:50|2585.49|2585.49|2585.82|2585.82|2586.15|2586.15|2585.49|2585.49|0
1607422380000|2020-12-08 10:13:00|2585.99|2585.99|2586.29|2586.29|2586.38|2586.38|2585.99|2585.99|0
1607422390000|2020-12-08 10:13:10|2586.33|2586.33|2586.16|2586.16|2586.33|2586.33|2586.16|2586.16|0
1607422400000|2020-12-08 10:13:20|2586.33|2586.33|2586.34|2586.34|2586.34|2586.34|2586|2586|0
1607422410000|2020-12-08 10:13:30|2586.33|2586.33|2586.16|2586.16|2586.33|2586.33|2585.83|2585.83|0
1607422420000|2020-12-08 10:13:40|2586.05|2586.05|2585.93|2585.93|2586.27|2586.27|2585.77|2585.77|0
1607422430000|2020-12-08 10:13:50|2585.77|2585.77|2584.39|2584.39|2585.96|2585.96|2584.39|2584.39|0
1607422440000|2020-12-08 10:14:00|2584.06|2584.06|2584.27|2584.27|2584.27|2584.27|2583.93|2583.93|0
1607422460000|2020-12-08 10:14:20|2584.43|2584.43|2584.2|2584.2|2584.43|2584.43|2584.2|2584.2|0
1607422470000|2020-12-08 10:14:30|2584.37|2584.37|2584.64|2584.64|2584.7|2584.7|2584.37|2584.37|0
1607422480000|2020-12-08 10:14:40|2584.48|2584.48|2583.74|2583.74|2584.64|2584.64|2583.74|2583.74|0
1607422490000|2020-12-08 10:14:50|2584.24|2584.24|2584.07|2584.07|2584.4|2584.4|2584.07|2584.07|0
1607422500000|2020-12-08 10:15:00|2584.24|2584.24|2583.22|2583.22|2584.24|2584.24|2583.22|2583.22|0
1607422510000|2020-12-08 10:15:10|2583.39|2583.39|2583.54|2583.54|2583.6|2583.6|2583.26|2583.26|0
1607422520000|2020-12-08 10:15:20|2583.62|2583.62|2584.33|2584.33|2584.33|2584.33|2583.62|2583.62|0
1607422530000|2020-12-08 10:15:30|2584.39|2584.39|2584.36|2584.36|2584.39|2584.39|2584.16|2584.16|0
1607422540000|2020-12-08 10:15:40|2584.69|2584.69|2584.67|2584.67|2585.17|2585.17|2584.64|2584.64|0
1607422550000|2020-12-08 10:15:50|2584.51|2584.51|2584.84|2584.84|2584.84|2584.84|2584.51|2584.51|0
1607422560000|2020-12-08 10:16:00|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|2584.83|0
1607422580000|2020-12-08 10:16:20|2584.94|2584.94|2585.05|2585.05|2585.05|2585.05|2584.94|2584.94|0
1607422590000|2020-12-08 10:16:30|2585.39|2585.39|2585.72|2585.72|2585.72|2585.72|2585.39|2585.39|0
1607422600000|2020-12-08 10:16:40|2585.39|2585.39|2585.72|2585.72|2585.72|2585.72|2585.39|2585.39|0
1607422610000|2020-12-08 10:16:50|2585.89|2585.89|2585.8|2585.8|2585.89|2585.89|2585.8|2585.8|0
1607422620000|2020-12-08 10:17:00|2585.81|2585.81|2585.81|2585.81|2585.81|2585.81|2585.81|2585.81|0
1607422630000|2020-12-08 10:17:10|2586.04|2586.04|2586.09|2586.09|2586.09|2586.09|2586.04|2586.04|0
1607422640000|2020-12-08 10:17:20|2585.72|2585.72|2584.95|2584.95|2585.72|2585.72|2584.78|2584.78|0
1607422650000|2020-12-08 10:17:30|2584.78|2584.78|2584.78|2584.78|2585.11|2585.11|2584.78|2584.78|0
1607422660000|2020-12-08 10:17:40|2585.11|2585.11|2585.1|2585.1|2585.11|2585.11|2585.1|2585.1|0
1607422670000|2020-12-08 10:17:50|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|0
1607422680000|2020-12-08 10:18:00|2585.58|2585.58|2584.91|2584.91|2585.58|2585.58|2584.91|2584.91|0
1607422700000|2020-12-08 10:18:20|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|2585.08|0
1607422710000|2020-12-08 10:18:30|2584.75|2584.75|2584.18|2584.18|2584.75|2584.75|2584.18|2584.18|0
1607422720000|2020-12-08 10:18:40|2584.1|2584.1|2582.75|2582.75|2584.1|2584.1|2582.75|2582.75|0
1607422730000|2020-12-08 10:18:50|2582.58|2582.58|2583.17|2583.17|2583.17|2583.17|2582.58|2582.58|0
1607422740000|2020-12-08 10:19:00|2583.19|2583.19|2583.19|2583.19|2583.19|2583.19|2583.19|2583.19|0
1607422750000|2020-12-08 10:19:10|2583.14|2583.14|2582.81|2582.81|2583.14|2583.14|2582.64|2582.64|0
1607422760000|2020-12-08 10:19:20|2583.14|2583.14|2582.81|2582.81|2583.14|2583.14|2582.81|2582.81|0
1607422770000|2020-12-08 10:19:30|2582.64|2582.64|2582.6|2582.6|2582.64|2582.64|2582.6|2582.6|0
1607422780000|2020-12-08 10:19:40|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|2582.77|0
1607422800000|2020-12-08 10:20:00|2582.54|2582.54|2582.31|2582.31|2582.71|2582.71|2582.31|2582.31|0
1607422810000|2020-12-08 10:20:10|2582.48|2582.48|2582.31|2582.31|2582.48|2582.48|2582.15|2582.15|0
1607422820000|2020-12-08 10:20:20|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|0
1607422830000|2020-12-08 10:20:30|2582.32|2582.32|2582.2|2582.2|2582.49|2582.49|2582.2|2582.2|0
1607422840000|2020-12-08 10:20:40|2582.18|2582.18|2582.13|2582.13|2582.18|2582.18|2582.08|2582.08|0
1607422860000|2020-12-08 10:21:00|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|2581.96|0
1607422870000|2020-12-08 10:21:10|2581.9|2581.9|2581.24|2581.24|2581.9|2581.9|2581.24|2581.24|0
1607422880000|2020-12-08 10:21:20|2582.07|2582.07|2582.34|2582.34|2582.34|2582.34|2582.07|2582.07|0
1607422900000|2020-12-08 10:21:40|2582.17|2582.17|2582.5|2582.5|2582.5|2582.5|2581.84|2581.84|0
1607422910000|2020-12-08 10:21:50|2582.67|2582.67|2582.5|2582.5|2582.67|2582.67|2582.5|2582.5|0
1607422920000|2020-12-08 10:22:00|2582.44|2582.44|2582.28|2582.28|2582.44|2582.44|2582.28|2582.28|0
1607422930000|2020-12-08 10:22:10|2582.29|2582.29|2582.34|2582.34|2582.34|2582.34|2582.29|2582.29|0
1607422950000|2020-12-08 10:22:30|2582.68|2582.68|2583.13|2583.13|2583.13|2583.13|2582.68|2582.68|0
1607422960000|2020-12-08 10:22:40|2583.07|2583.07|2583.02|2583.02|2583.07|2583.07|2583.02|2583.02|0
1607422970000|2020-12-08 10:22:50|2583.13|2583.13|2583.46|2583.46|2583.46|2583.46|2583.13|2583.13|0
1607423030000|2020-12-08 10:23:50|2583.55|2583.55|2583.67|2583.67|2583.67|2583.67|2583.55|2583.55|0
1607423050000|2020-12-08 10:24:10|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|0
1607423060000|2020-12-08 10:24:20|2583.83|2583.83|2583.89|2583.89|2583.94|2583.94|2583.83|2583.83|0
1607423080000|2020-12-08 10:24:40|2583.97|2583.97|2583.76|2583.76|2584.01|2584.01|2583.76|2583.76|0
1607423100000|2020-12-08 10:25:00|2583.94|2583.94|2584.16|2584.16|2584.16|2584.16|2583.82|2583.82|0
1607423120000|2020-12-08 10:25:20|2583.66|2583.66|2583.83|2583.83|2583.83|2583.83|2583.66|2583.66|0
1607423130000|2020-12-08 10:25:30|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|2583.81|0
1607423140000|2020-12-08 10:25:40|2583.93|2583.93|2583.93|2583.93|2583.93|2583.93|2583.93|2583.93|0
1607423150000|2020-12-08 10:25:50|2584.09|2584.09|2583.69|2583.69|2584.21|2584.21|2583.65|2583.65|0
1607423160000|2020-12-08 10:26:00|2583.36|2583.36|2583.03|2583.03|2583.36|2583.36|2582.81|2582.81|0
1607423180000|2020-12-08 10:26:20|2583.53|2583.53|2583.53|2583.53|2583.7|2583.7|2583.53|2583.53|0
1607423200000|2020-12-08 10:26:40|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|2583.7|0
1607423210000|2020-12-08 10:26:50|2583.71|2583.71|2583.55|2583.55|2583.71|2583.71|2583.55|2583.55|0
1607423220000|2020-12-08 10:27:00|2583.38|2583.38|2583.01|2583.01|2583.38|2583.38|2583.01|2583.01|0
1607423230000|2020-12-08 10:27:10|2583.18|2583.18|2582.81|2582.81|2583.18|2583.18|2582.81|2582.81|0
1607423240000|2020-12-08 10:27:20|2582.64|2582.64|2581.48|2581.48|2582.64|2582.64|2581.42|2581.42|0
1607423250000|2020-12-08 10:27:30|2581.42|2581.42|2581.2|2581.2|2581.42|2581.42|2581.2|2581.2|0
1607423260000|2020-12-08 10:27:40|2581.53|2581.53|2581.7|2581.7|2581.7|2581.7|2581.53|2581.53|0
1607423270000|2020-12-08 10:27:50|2581.64|2581.64|2581.58|2581.58|2581.64|2581.64|2581.58|2581.58|0
1607423290000|2020-12-08 10:28:10|2581.7|2581.7|2581.91|2581.91|2581.98|2581.98|2581.7|2581.7|0
1607423300000|2020-12-08 10:28:20|2581.98|2581.98|2581.92|2581.92|2581.98|2581.98|2581.59|2581.59|0
1607423310000|2020-12-08 10:28:30|2581.75|2581.75|2581.74|2581.74|2581.75|2581.75|2581.73|2581.73|0
1607423330000|2020-12-08 10:28:50|2581.57|2581.57|2581.53|2581.53|2581.57|2581.57|2581.53|2581.53|0
1607423350000|2020-12-08 10:29:10|2581.91|2581.91|2581.51|2581.51|2581.91|2581.91|2581.51|2581.51|0
1607423360000|2020-12-08 10:29:20|2581.46|2581.46|2581.46|2581.46|2581.46|2581.46|2581.46|2581.46|0
1607423370000|2020-12-08 10:29:30|2581.17|2581.17|2581.11|2581.11|2581.18|2581.18|2581.06|2581.06|0
1607423380000|2020-12-08 10:29:40|2581.05|2581.05|2580.89|2580.89|2581.07|2581.07|2580.89|2580.89|0
1607423390000|2020-12-08 10:29:50|2580.72|2580.72|2580.78|2580.78|2580.78|2580.78|2580.72|2580.72|0
1607423400000|2020-12-08 10:30:00|2580.82|2580.82|2580.93|2580.93|2580.99|2580.99|2580.82|2580.82|0
1607423410000|2020-12-08 10:30:10|2581.11|2581.11|2581.75|2581.75|2581.92|2581.92|2581.11|2581.11|0
1607423420000|2020-12-08 10:30:20|2581.42|2581.42|2581.42|2581.42|2581.42|2581.42|2581.42|2581.42|0
1607423430000|2020-12-08 10:30:30|2581.43|2581.43|2581.51|2581.51|2581.51|2581.51|2581.43|2581.43|0
1607423440000|2020-12-08 10:30:40|2581.63|2581.63|2581.77|2581.77|2581.77|2581.77|2581.54|2581.54|0
1607423450000|2020-12-08 10:30:50|2581.88|2581.88|2581.94|2581.94|2582.05|2582.05|2581.88|2581.88|0
1607423460000|2020-12-08 10:31:00|2581.95|2581.95|2582.11|2582.11|2582.11|2582.11|2581.95|2581.95|0
1607423470000|2020-12-08 10:31:10|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1607423480000|2020-12-08 10:31:20|2582.29|2582.29|2582.29|2582.29|2582.62|2582.62|2582.29|2582.29|0
1607423490000|2020-12-08 10:31:30|2582.33|2582.33|2582|2582|2582.33|2582.33|2582|2582|0
1607423510000|2020-12-08 10:31:50|2582.17|2582.17|2581.89|2581.89|2582.27|2582.27|2581.89|2581.89|0
1607423520000|2020-12-08 10:32:00|2581.73|2581.73|2579.81|2579.81|2581.73|2581.73|2579.81|2579.81|0
1607423530000|2020-12-08 10:32:10|2580.14|2580.14|2580.13|2580.13|2580.14|2580.14|2580.13|2580.13|0
1607423540000|2020-12-08 10:32:20|2580.01|2580.01|2579.93|2579.93|2580.01|2580.01|2579.93|2579.93|0
1607423550000|2020-12-08 10:32:30|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|0
1607423560000|2020-12-08 10:32:40|2579.72|2579.72|2579.68|2579.68|2579.72|2579.72|2579.68|2579.68|0
1607423570000|2020-12-08 10:32:50|2579.72|2579.72|2579.68|2579.68|2579.72|2579.72|2579.68|2579.68|0
1607423580000|2020-12-08 10:33:00|2579.51|2579.51|2579.15|2579.15|2579.51|2579.51|2578.94|2578.94|0
1607423590000|2020-12-08 10:33:10|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|2579.12|0
1607423600000|2020-12-08 10:33:20|2579.1|2579.1|2579.16|2579.16|2579.38|2579.38|2579.1|2579.1|0
1607423610000|2020-12-08 10:33:30|2579.33|2579.33|2579.55|2579.55|2579.55|2579.55|2579.33|2579.33|0
1607423620000|2020-12-08 10:33:40|2579.43|2579.43|2579.33|2579.33|2579.51|2579.51|2579.33|2579.33|0
1607423630000|2020-12-08 10:33:50|2579.5|2579.5|2579.63|2579.63|2579.63|2579.63|2579.5|2579.5|0
1607423640000|2020-12-08 10:34:00|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|2579.8|0
1607423650000|2020-12-08 10:34:10|2579.74|2579.74|2579.74|2579.74|2579.74|2579.74|2579.74|2579.74|0
1607423670000|2020-12-08 10:34:30|2579.63|2579.63|2579.74|2579.74|2579.74|2579.74|2579.63|2579.63|0
1607423680000|2020-12-08 10:34:40|2579.7|2579.7|2579.68|2579.68|2579.7|2579.7|2579.68|2579.68|0
1607423690000|2020-12-08 10:34:50|2579.57|2579.57|2578.98|2578.98|2579.58|2579.58|2578.98|2578.98|0
1607423700000|2020-12-08 10:35:00|2578.99|2578.99|2578.77|2578.77|2578.99|2578.99|2578.73|2578.73|0
1607423710000|2020-12-08 10:35:10|2578.81|2578.81|2578.63|2578.63|2578.81|2578.81|2578.53|2578.53|0
1607423720000|2020-12-08 10:35:20|2578.52|2578.52|2578.06|2578.06|2578.52|2578.52|2578.06|2578.06|0
1607423730000|2020-12-08 10:35:30|2578.12|2578.12|2578.19|2578.19|2578.19|2578.19|2578.04|2578.04|0
1607423740000|2020-12-08 10:35:40|2578.1|2578.1|2577.99|2577.99|2578.27|2578.27|2577.99|2577.99|0
1607423750000|2020-12-08 10:35:50|2578.03|2578.03|2577.87|2577.87|2578.08|2578.08|2577.87|2577.87|0
1607423760000|2020-12-08 10:36:00|2577.37|2577.37|2577.02|2577.02|2577.53|2577.53|2577.02|2577.02|0
1607423770000|2020-12-08 10:36:10|2577.14|2577.14|2578.14|2578.14|2578.14|2578.14|2577.02|2577.02|0
1607423780000|2020-12-08 10:36:20|2578.2|2578.2|2578.31|2578.31|2578.33|2578.33|2578.16|2578.16|0
1607423790000|2020-12-08 10:36:30|2578.43|2578.43|2577.95|2577.95|2578.43|2578.43|2577.95|2577.95|0
1607423800000|2020-12-08 10:36:40|2578.17|2578.17|2578.7|2578.7|2578.7|2578.7|2578.17|2578.17|0
1607423820000|2020-12-08 10:37:00|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|0
1607423830000|2020-12-08 10:37:10|2578.62|2578.62|2579.41|2579.41|2579.41|2579.41|2578.62|2578.62|0
1607423840000|2020-12-08 10:37:20|2579.64|2579.64|2581.12|2581.12|2581.29|2581.29|2579.64|2579.64|0
1607423850000|2020-12-08 10:37:30|2580.99|2580.99|2580.66|2580.66|2580.99|2580.99|2580.66|2580.66|0
1607423870000|2020-12-08 10:37:50|2580.83|2580.83|2581.44|2581.44|2581.44|2581.44|2580.83|2580.83|0
1607423880000|2020-12-08 10:38:00|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|0
1607423890000|2020-12-08 10:38:10|2581.78|2581.78|2581.82|2581.82|2581.82|2581.82|2581.78|2581.78|0
1607423900000|2020-12-08 10:38:20|2581.86|2581.86|2581.92|2581.92|2581.92|2581.92|2581.86|2581.86|0
1607423910000|2020-12-08 10:38:30|2582.09|2582.09|2582.2|2582.2|2582.2|2582.2|2582.09|2582.09|0
1607423930000|2020-12-08 10:38:50|2582.14|2582.14|2583.26|2583.26|2583.26|2583.26|2582.14|2582.14|0
1607423940000|2020-12-08 10:39:00|2583.09|2583.09|2583.55|2583.55|2583.61|2583.61|2583.09|2583.09|0
1607423970000|2020-12-08 10:39:30|2583.22|2583.22|2583.12|2583.12|2583.22|2583.22|2582.88|2582.88|0
1607423980000|2020-12-08 10:39:40|2582.96|2582.96|2582.79|2582.79|2582.96|2582.96|2582.79|2582.79|0
1607423990000|2020-12-08 10:39:50|2582.8|2582.8|2583.37|2583.37|2583.42|2583.42|2582.8|2582.8|0
1607424000000|2020-12-08 10:40:00|2583.49|2583.49|2583.27|2583.27|2583.55|2583.55|2583.27|2583.27|0
1607424010000|2020-12-08 10:40:10|2583.24|2583.24|2584.12|2584.12|2584.24|2584.24|2583.24|2583.24|0
1607424020000|2020-12-08 10:40:20|2584.15|2584.15|2584.29|2584.29|2584.42|2584.42|2584.15|2584.15|0
1607424030000|2020-12-08 10:40:30|2584.17|2584.17|2583.88|2583.88|2584.17|2584.17|2583.88|2583.88|0
1607424050000|2020-12-08 10:40:50|2583.89|2583.89|2583.63|2583.63|2583.89|2583.89|2583.63|2583.63|0
1607424060000|2020-12-08 10:41:00|2583.29|2583.29|2582.37|2582.37|2583.29|2583.29|2582.37|2582.37|0
1607424070000|2020-12-08 10:41:10|2582.08|2582.08|2582.08|2582.08|2582.08|2582.08|2582.08|2582.08|0
1607424080000|2020-12-08 10:41:20|2582.25|2582.25|2581.68|2581.68|2582.25|2582.25|2581.52|2581.52|0
1607424090000|2020-12-08 10:41:30|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|0
1607424100000|2020-12-08 10:41:40|2581.74|2581.74|2581.92|2581.92|2581.92|2581.92|2581.7|2581.7|0
1607424130000|2020-12-08 10:42:10|2582.09|2582.09|2582|2582|2582.09|2582.09|2581.99|2581.99|0
1607424140000|2020-12-08 10:42:20|2582.05|2582.05|2582|2582|2582.05|2582.05|2582|2582|0
1607424150000|2020-12-08 10:42:30|2582.04|2582.04|2582.38|2582.38|2582.38|2582.38|2582.04|2582.04|0
1607424160000|2020-12-08 10:42:40|2582.22|2582.22|2582.21|2582.21|2582.22|2582.22|2582.2|2582.2|0
1607424170000|2020-12-08 10:42:50|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|2581.98|0
1607424180000|2020-12-08 10:43:00|2582.02|2582.02|2581.95|2581.95|2582.06|2582.06|2581.95|2581.95|0
1607424190000|2020-12-08 10:43:10|2582.18|2582.18|2582.18|2582.18|2582.18|2582.18|2582.01|2582.01|0
1607424200000|2020-12-08 10:43:20|2581.95|2581.95|2580.46|2580.46|2581.95|2581.95|2580.46|2580.46|0
1607424210000|2020-12-08 10:43:30|2580.62|2580.62|2580.18|2580.18|2580.62|2580.62|2580.12|2580.12|0
1607424220000|2020-12-08 10:43:40|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|0
1607424230000|2020-12-08 10:43:50|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|0
1607424240000|2020-12-08 10:44:00|2580.36|2580.36|2580.11|2580.11|2580.36|2580.36|2580.02|2580.02|0
1607424250000|2020-12-08 10:44:10|2580.08|2580.08|2580.24|2580.24|2580.41|2580.41|2580.08|2580.08|0
1607424260000|2020-12-08 10:44:20|2580.58|2580.58|2580.56|2580.56|2580.58|2580.58|2580.56|2580.56|0
1607424270000|2020-12-08 10:44:30|2580.89|2580.89|2580.52|2580.52|2580.89|2580.89|2580.52|2580.52|0
1607424280000|2020-12-08 10:44:40|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|0
1607424300000|2020-12-08 10:45:00|2580.72|2580.72|2580.55|2580.55|2580.72|2580.72|2580.38|2580.38|0
1607424310000|2020-12-08 10:45:10|2580.72|2580.72|2580.83|2580.83|2580.83|2580.83|2580.72|2580.72|0
1607424320000|2020-12-08 10:45:20|2580.98|2580.98|2581.35|2581.35|2581.35|2581.35|2580.98|2580.98|0
1607424330000|2020-12-08 10:45:30|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|0
1607424340000|2020-12-08 10:45:40|2581.02|2581.02|2580.97|2580.97|2581.13|2581.13|2580.97|2580.97|0
1607424350000|2020-12-08 10:45:50|2580.64|2580.64|2581.46|2581.46|2581.46|2581.46|2580.64|2580.64|0
1607424360000|2020-12-08 10:46:00|2581.29|2581.29|2581.62|2581.62|2581.62|2581.62|2581.29|2581.29|0
1607424370000|2020-12-08 10:46:10|2581.61|2581.61|2581.53|2581.53|2581.61|2581.61|2581.53|2581.53|0
1607424380000|2020-12-08 10:46:20|2581.04|2581.04|2580.7|2580.7|2581.37|2581.37|2580.7|2580.7|0
1607424390000|2020-12-08 10:46:30|2580.98|2580.98|2580.7|2580.7|2581.15|2581.15|2580.7|2580.7|0
1607424400000|2020-12-08 10:46:40|2580.62|2580.62|2580.06|2580.06|2580.62|2580.62|2580.06|2580.06|0
1607424420000|2020-12-08 10:47:00|2580.04|2580.04|2579.97|2579.97|2580.04|2580.04|2579.93|2579.93|0
1607424430000|2020-12-08 10:47:10|2579.94|2579.94|2580.35|2580.35|2580.35|2580.35|2579.94|2579.94|0
1607424440000|2020-12-08 10:47:20|2580.52|2580.52|2580.69|2580.69|2580.69|2580.69|2580.46|2580.46|0
1607424450000|2020-12-08 10:47:30|2580.81|2580.81|2581.15|2581.15|2581.15|2581.15|2580.81|2580.81|0
1607424460000|2020-12-08 10:47:40|2581.03|2581.03|2580.47|2580.47|2581.03|2581.03|2580.47|2580.47|0
1607424470000|2020-12-08 10:47:50|2580.3|2580.3|2580.3|2580.3|2580.3|2580.3|2580.3|2580.3|0
1607424480000|2020-12-08 10:48:00|2580.14|2580.14|2579.49|2579.49|2580.14|2580.14|2579.49|2579.49|0
1607424490000|2020-12-08 10:48:10|2579.65|2579.65|2579.82|2579.82|2579.82|2579.82|2579.65|2579.65|0
1607424500000|2020-12-08 10:48:20|2579.76|2579.76|2579.71|2579.71|2579.76|2579.76|2579.67|2579.67|0
1607424510000|2020-12-08 10:48:30|2579.67|2579.67|2579.23|2579.23|2579.67|2579.67|2579.23|2579.23|0
1607424530000|2020-12-08 10:48:50|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|0
1607424540000|2020-12-08 10:49:00|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|2579.44|0
1607424550000|2020-12-08 10:49:10|2579.43|2579.43|2579.07|2579.07|2579.43|2579.43|2579.07|2579.07|0
1607424560000|2020-12-08 10:49:20|2578.9|2578.9|2578.91|2578.91|2578.91|2578.91|2578.9|2578.9|0
1607424570000|2020-12-08 10:49:30|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|2579.03|0
1607424580000|2020-12-08 10:49:40|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|2578.91|0
1607424590000|2020-12-08 10:49:50|2578.95|2578.95|2578.93|2578.93|2578.99|2578.99|2578.93|2578.93|0
1607424600000|2020-12-08 10:50:00|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|2579.15|0
1607424610000|2020-12-08 10:50:10|2579.33|2579.33|2580.31|2580.31|2580.31|2580.31|2579.33|2579.33|0
1607424620000|2020-12-08 10:50:20|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|0
1607424650000|2020-12-08 10:50:50|2580.83|2580.83|2580.87|2580.87|2580.87|2580.87|2580.83|2580.83|0
1607424660000|2020-12-08 10:51:00|2580.7|2580.7|2580.17|2580.17|2580.74|2580.74|2580.17|2580.17|0
1607424670000|2020-12-08 10:51:10|2580.11|2580.11|2580.41|2580.41|2580.41|2580.41|2580.11|2580.11|0
1607424680000|2020-12-08 10:51:20|2580.35|2580.35|2580.29|2580.29|2580.35|2580.35|2580.29|2580.29|0
1607424710000|2020-12-08 10:51:50|2580.63|2580.63|2581.2|2581.2|2581.2|2581.2|2580.63|2580.63|0
1607424720000|2020-12-08 10:52:00|2581.22|2581.22|2581.25|2581.25|2581.28|2581.28|2581.06|2581.06|0
1607424730000|2020-12-08 10:52:10|2581.79|2581.79|2581.56|2581.56|2582.06|2582.06|2581.56|2581.56|0
1607424740000|2020-12-08 10:52:20|2582.06|2582.06|2582.38|2582.38|2582.38|2582.38|2582.06|2582.06|0
1607424750000|2020-12-08 10:52:30|2582.55|2582.55|2582.84|2582.84|2582.84|2582.84|2582.55|2582.55|0
1607424760000|2020-12-08 10:52:40|2582.67|2582.67|2582.96|2582.96|2582.96|2582.96|2582.67|2582.67|0
1607424780000|2020-12-08 10:53:00|2583.01|2583.01|2582.13|2582.13|2583.01|2583.01|2582.13|2582.13|0
1607424790000|2020-12-08 10:53:10|2582.3|2582.3|2582.3|2582.3|2582.3|2582.3|2582.3|2582.3|0
1607424800000|2020-12-08 10:53:20|2582.47|2582.47|2582.33|2582.33|2582.47|2582.47|2582.33|2582.33|0
1607424810000|2020-12-08 10:53:30|2582.38|2582.38|2582.38|2582.38|2582.38|2582.38|2582.38|2582.38|0
1607424820000|2020-12-08 10:53:40|2582.22|2582.22|2582.38|2582.38|2582.38|2582.38|2582.21|2582.21|0
1607424830000|2020-12-08 10:53:50|2582.55|2582.55|2582.76|2582.76|2582.76|2582.76|2582.38|2582.38|0
1607424840000|2020-12-08 10:54:00|2582.79|2582.79|2582.79|2582.79|2582.79|2582.79|2582.79|2582.79|0
1607424850000|2020-12-08 10:54:10|2582.95|2582.95|2582.69|2582.69|2582.95|2582.95|2582.58|2582.58|0
1607424860000|2020-12-08 10:54:20|2582.58|2582.58|2582.58|2582.58|2582.58|2582.58|2582.52|2582.52|0
1607424870000|2020-12-08 10:54:30|2582.75|2582.75|2582.92|2582.92|2582.97|2582.97|2582.63|2582.63|0
1607424880000|2020-12-08 10:54:40|2582.97|2582.97|2582.63|2582.63|2582.97|2582.97|2582.63|2582.63|0
1607424890000|2020-12-08 10:54:50|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|0
1607424900000|2020-12-08 10:55:00|2582.22|2582.22|2581.48|2581.48|2582.22|2582.22|2581.48|2581.48|0
1607424910000|2020-12-08 10:55:10|2581.44|2581.44|2581.6|2581.6|2581.6|2581.6|2581.44|2581.44|0
1607424930000|2020-12-08 10:55:30|2581.66|2581.66|2581.77|2581.77|2581.77|2581.77|2581.66|2581.66|0
1607424940000|2020-12-08 10:55:40|2581.9|2581.9|2581.76|2581.76|2581.9|2581.9|2581.59|2581.59|0
1607424960000|2020-12-08 10:56:00|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|2581.81|0
1607424970000|2020-12-08 10:56:10|2581.73|2581.73|2581.65|2581.65|2581.73|2581.73|2581.65|2581.65|0
1607424980000|2020-12-08 10:56:20|2581.6|2581.6|2581.21|2581.21|2581.69|2581.69|2581.21|2581.21|0
1607424990000|2020-12-08 10:56:30|2581.38|2581.38|2580.92|2580.92|2581.46|2581.46|2580.76|2580.76|0
1607425010000|2020-12-08 10:56:50|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|2581.09|0
1607425030000|2020-12-08 10:57:10|2581.05|2581.05|2580.21|2580.21|2581.05|2581.05|2580.21|2580.21|0
1607425040000|2020-12-08 10:57:20|2580.05|2580.05|2579.88|2579.88|2580.05|2580.05|2579.88|2579.88|0
1607425050000|2020-12-08 10:57:30|2580.21|2580.21|2580.04|2580.04|2580.21|2580.21|2580.04|2580.04|0
1607425060000|2020-12-08 10:57:40|2579.99|2579.99|2579.95|2579.95|2579.99|2579.99|2579.95|2579.95|0
1607425070000|2020-12-08 10:57:50|2579.94|2579.94|2579.94|2579.94|2579.94|2579.94|2579.94|2579.94|0
1607425080000|2020-12-08 10:58:00|2579.82|2579.82|2579.82|2579.82|2579.82|2579.82|2579.82|2579.82|0
1607425090000|2020-12-08 10:58:10|2579.86|2579.86|2579.58|2579.58|2579.86|2579.86|2579.58|2579.58|0
1607425100000|2020-12-08 10:58:20|2579.33|2579.33|2578.7|2578.7|2579.33|2579.33|2578.7|2578.7|0
1607425110000|2020-12-08 10:58:30|2578.37|2578.37|2578.23|2578.23|2578.37|2578.37|2578.23|2578.23|0
1607425120000|2020-12-08 10:58:40|2578.19|2578.19|2578.02|2578.02|2578.19|2578.19|2578.02|2578.02|0
1607425130000|2020-12-08 10:58:50|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|0
1607425140000|2020-12-08 10:59:00|2577.94|2577.94|2578.2|2578.2|2578.2|2578.2|2577.87|2577.87|0
1607425150000|2020-12-08 10:59:10|2578.18|2578.18|2578.12|2578.12|2578.18|2578.18|2578.12|2578.12|0
1607425160000|2020-12-08 10:59:20|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|0
1607425170000|2020-12-08 10:59:30|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|2577.92|0
1607425180000|2020-12-08 10:59:40|2578.25|2578.25|2578.37|2578.37|2578.37|2578.37|2578.25|2578.25|0
1607425190000|2020-12-08 10:59:50|2578.49|2578.49|2578.59|2578.59|2578.59|2578.59|2578.49|2578.49|0
1607425200000|2020-12-08 11:00:00|2578.5|2578.5|2578.06|2578.06|2578.5|2578.5|2578.06|2578.06|0
1607425210000|2020-12-08 11:00:10|2577.23|2577.23|2576.82|2576.82|2577.23|2577.23|2576.82|2576.82|0
1607425220000|2020-12-08 11:00:20|2576.87|2576.87|2576.92|2576.92|2576.92|2576.92|2576.75|2576.75|0
1607425240000|2020-12-08 11:00:40|2577.09|2577.09|2577.2|2577.2|2577.2|2577.2|2577.09|2577.09|0
1607425250000|2020-12-08 11:00:50|2577.04|2577.04|2576.54|2576.54|2577.04|2577.04|2576.54|2576.54|0
1607425260000|2020-12-08 11:01:00|2576.37|2576.37|2576.7|2576.7|2576.7|2576.7|2576.37|2576.37|0
1607425270000|2020-12-08 11:01:10|2576.66|2576.66|2576.14|2576.14|2576.66|2576.66|2576.14|2576.14|0
1607425280000|2020-12-08 11:01:20|2576.11|2576.11|2575.13|2575.13|2576.11|2576.11|2575.13|2575.13|0
1607425290000|2020-12-08 11:01:30|2575.29|2575.29|2575.17|2575.17|2575.29|2575.29|2575.17|2575.17|0
1607425300000|2020-12-08 11:01:40|2574.67|2574.67|2574.63|2574.63|2574.67|2574.67|2574.63|2574.63|0
1607425310000|2020-12-08 11:01:50|2574.72|2574.72|2574.42|2574.42|2574.72|2574.72|2574.42|2574.42|0
1607425320000|2020-12-08 11:02:00|2574.75|2574.75|2574.84|2574.84|2574.84|2574.84|2574.75|2574.75|0
1607425330000|2020-12-08 11:02:10|2575|2575|2575.4|2575.4|2575.77|2575.77|2575|2575|0
1607425340000|2020-12-08 11:02:20|2575.41|2575.41|2574.94|2574.94|2575.83|2575.83|2574.94|2574.94|0
1607425350000|2020-12-08 11:02:30|2574.83|2574.83|2574.99|2574.99|2575|2575|2574.83|2574.83|0
1607425370000|2020-12-08 11:02:50|2575.03|2575.03|2574.32|2574.32|2575.03|2575.03|2574.32|2574.32|0
1607425380000|2020-12-08 11:03:00|2574.29|2574.29|2574.13|2574.13|2574.29|2574.29|2574.02|2574.02|0
1607425390000|2020-12-08 11:03:10|2574.1|2574.1|2573.65|2573.65|2574.1|2574.1|2573.65|2573.65|0
1607425400000|2020-12-08 11:03:20|2573.49|2573.49|2573.11|2573.11|2573.49|2573.49|2573.11|2573.11|0
1607425410000|2020-12-08 11:03:30|2573.45|2573.45|2573.5|2573.5|2573.5|2573.5|2573.11|2573.11|0
1607425420000|2020-12-08 11:03:40|2573.39|2573.39|2573.15|2573.15|2573.39|2573.39|2573.15|2573.15|0
1607425430000|2020-12-08 11:03:50|2573.31|2573.31|2572.94|2572.94|2573.31|2573.31|2572.94|2572.94|0
1607425440000|2020-12-08 11:04:00|2572.9|2572.9|2573.15|2573.15|2573.15|2573.15|2572.59|2572.59|0
1607425450000|2020-12-08 11:04:10|2573.31|2573.31|2574.9|2574.9|2574.9|2574.9|2573.31|2573.31|0
1607425460000|2020-12-08 11:04:20|2574.99|2574.99|2574.82|2574.82|2574.99|2574.99|2574.82|2574.82|0
1607425470000|2020-12-08 11:04:30|2574.85|2574.85|2574.85|2574.85|2574.85|2574.85|2574.85|2574.85|0
1607425480000|2020-12-08 11:04:40|2575.07|2575.07|2575.03|2575.03|2575.2|2575.2|2575.03|2575.03|0
1607425490000|2020-12-08 11:04:50|2575.2|2575.2|2575.38|2575.38|2575.38|2575.38|2574.87|2574.87|0
1607425500000|2020-12-08 11:05:00|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|2575.42|0
1607425510000|2020-12-08 11:05:10|2575.51|2575.51|2576.47|2576.47|2576.52|2576.52|2575.46|2575.46|0
1607425520000|2020-12-08 11:05:20|2576.63|2576.63|2575.69|2575.69|2576.63|2576.63|2575.69|2575.69|0
1607425530000|2020-12-08 11:05:30|2575.72|2575.72|2575.66|2575.66|2575.73|2575.73|2575.5|2575.5|0
1607425540000|2020-12-08 11:05:40|2575.83|2575.83|2575.81|2575.81|2575.83|2575.83|2575.75|2575.75|0
1607425550000|2020-12-08 11:05:50|2575.98|2575.98|2575.79|2575.79|2576|2576|2575.77|2575.77|0
1607425560000|2020-12-08 11:06:00|2575.84|2575.84|2575.66|2575.66|2575.88|2575.88|2575.66|2575.66|0
1607425570000|2020-12-08 11:06:10|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|0
1607425580000|2020-12-08 11:06:20|2575.58|2575.58|2576.04|2576.04|2576.27|2576.27|2575.58|2575.58|0
1607425590000|2020-12-08 11:06:30|2576|2576|2576|2576|2576|2576|2576|2576|0
1607425600000|2020-12-08 11:06:40|2575.84|2575.84|2575.95|2575.95|2576.28|2576.28|2575.84|2575.84|0
1607425610000|2020-12-08 11:06:50|2575.99|2575.99|2576.39|2576.39|2576.39|2576.39|2575.99|2575.99|0
1607425620000|2020-12-08 11:07:00|2576.43|2576.43|2575.87|2575.87|2576.43|2576.43|2575.87|2575.87|0
1607425630000|2020-12-08 11:07:10|2575.83|2575.83|2576.45|2576.45|2576.46|2576.46|2575.83|2575.83|0
1607425640000|2020-12-08 11:07:20|2576.12|2576.12|2575.74|2575.74|2576.12|2576.12|2575.74|2575.74|0
1607425650000|2020-12-08 11:07:30|2576.08|2576.08|2576.02|2576.02|2576.08|2576.08|2576.02|2576.02|0
1607425660000|2020-12-08 11:07:40|2575.98|2575.98|2575.76|2575.76|2575.98|2575.98|2575.76|2575.76|0
1607425670000|2020-12-08 11:07:50|2575.92|2575.92|2575.81|2575.81|2575.98|2575.98|2575.81|2575.81|0
1607425680000|2020-12-08 11:08:00|2575.78|2575.78|2575.36|2575.36|2575.78|2575.78|2575.36|2575.36|0
1607425690000|2020-12-08 11:08:10|2575.19|2575.19|2575.15|2575.15|2575.19|2575.19|2575.15|2575.15|0
1607425700000|2020-12-08 11:08:20|2574.98|2574.98|2575.32|2575.32|2575.32|2575.32|2574.98|2574.98|0
1607425710000|2020-12-08 11:08:30|2575.48|2575.48|2576.23|2576.23|2576.23|2576.23|2575.48|2575.48|0
1607425720000|2020-12-08 11:08:40|2576.46|2576.46|2576.46|2576.46|2576.46|2576.46|2576.46|2576.46|0
1607425730000|2020-12-08 11:08:50|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|0
1607425740000|2020-12-08 11:09:00|2575.75|2575.75|2573.31|2573.31|2575.81|2575.81|2573.31|2573.31|0
1607425750000|2020-12-08 11:09:10|2573.15|2573.15|2573.85|2573.85|2573.85|2573.85|2573.02|2573.02|0
1607425760000|2020-12-08 11:09:20|2573.52|2573.52|2573.19|2573.19|2573.58|2573.58|2573.19|2573.19|0
1607425770000|2020-12-08 11:09:30|2573.3|2573.3|2573.63|2573.63|2573.63|2573.63|2573.3|2573.3|0
1607425780000|2020-12-08 11:09:40|2573.8|2573.8|2573.38|2573.38|2573.8|2573.8|2573.25|2573.25|0
1607425790000|2020-12-08 11:09:50|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1607425800000|2020-12-08 11:10:00|2573.59|2573.59|2573.93|2573.93|2573.93|2573.93|2573.59|2573.59|0
1607425820000|2020-12-08 11:10:20|2574|2574|2574.48|2574.48|2574.48|2574.48|2574|2574|0
1607425830000|2020-12-08 11:10:30|2574.54|2574.54|2575.15|2575.15|2575.15|2575.15|2574.54|2574.54|0
1607425840000|2020-12-08 11:10:40|2575.58|2575.58|2575.67|2575.67|2575.78|2575.78|2575.43|2575.43|0
1607425850000|2020-12-08 11:10:50|2575.61|2575.61|2575.74|2575.74|2576.07|2576.07|2575.57|2575.57|0
1607425860000|2020-12-08 11:11:00|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.45|2575.45|0
1607425870000|2020-12-08 11:11:10|2575.73|2575.73|2576.06|2576.06|2576.11|2576.11|2575.73|2575.73|0
1607425880000|2020-12-08 11:11:20|2576.23|2576.23|2576.11|2576.11|2576.23|2576.23|2576.11|2576.11|0
1607425890000|2020-12-08 11:11:30|2576.27|2576.27|2576.38|2576.38|2576.39|2576.39|2576.27|2576.27|0
1607425900000|2020-12-08 11:11:40|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|0
1607425910000|2020-12-08 11:11:50|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|2576.51|0
1607425920000|2020-12-08 11:12:00|2576.67|2576.67|2577.55|2577.55|2577.55|2577.55|2576.67|2576.67|0
1607425930000|2020-12-08 11:12:10|2577.63|2577.63|2578.29|2578.29|2578.29|2578.29|2577.63|2577.63|0
1607425940000|2020-12-08 11:12:20|2578.13|2578.13|2578.15|2578.15|2578.15|2578.15|2578.09|2578.09|0
1607425950000|2020-12-08 11:12:30|2577.81|2577.81|2576.89|2576.89|2577.81|2577.81|2576.89|2576.89|0
1607425960000|2020-12-08 11:12:40|2577.39|2577.39|2577.39|2577.39|2577.39|2577.39|2577.39|2577.39|0
1607425970000|2020-12-08 11:12:50|2577.23|2577.23|2577.14|2577.14|2577.23|2577.23|2577.14|2577.14|0
1607425980000|2020-12-08 11:13:00|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|2576.81|0
1607425990000|2020-12-08 11:13:10|2576.79|2576.79|2576.75|2576.75|2576.79|2576.79|2576.75|2576.75|0
1607426000000|2020-12-08 11:13:20|2576.67|2576.67|2576.56|2576.56|2576.67|2576.67|2576.56|2576.56|0
1607426010000|2020-12-08 11:13:30|2576.06|2576.06|2576.16|2576.16|2576.22|2576.22|2575.99|2575.99|0
1607426020000|2020-12-08 11:13:40|2576.15|2576.15|2575.74|2575.74|2576.32|2576.32|2575.74|2575.74|0
1607426030000|2020-12-08 11:13:50|2575.92|2575.92|2575.8|2575.8|2575.92|2575.92|2575.8|2575.8|0
1607426040000|2020-12-08 11:14:00|2575.76|2575.76|2575.97|2575.97|2575.97|2575.97|2575.76|2575.76|0
1607426050000|2020-12-08 11:14:10|2575.8|2575.8|2575.63|2575.63|2575.8|2575.8|2575.63|2575.63|0
1607426060000|2020-12-08 11:14:20|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|0
1607426070000|2020-12-08 11:14:30|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|0
1607426080000|2020-12-08 11:14:40|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|2575.46|0
1607426090000|2020-12-08 11:14:50|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|0
1607426100000|2020-12-08 11:15:00|2575.26|2575.26|2574.62|2574.62|2575.26|2575.26|2574.62|2574.62|0
1607426110000|2020-12-08 11:15:10|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|2574.48|0
1607426120000|2020-12-08 11:15:20|2574.44|2574.44|2574.49|2574.49|2574.49|2574.49|2574.42|2574.42|0
1607426130000|2020-12-08 11:15:30|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|0
1607426140000|2020-12-08 11:15:40|2574.54|2574.54|2574|2574|2574.54|2574.54|2574|2574|0
1607426150000|2020-12-08 11:15:50|2573.97|2573.97|2573.06|2573.06|2573.97|2573.97|2572.78|2572.78|0
1607426160000|2020-12-08 11:16:00|2573.23|2573.23|2572.38|2572.38|2573.23|2573.23|2572.38|2572.38|0
1607426170000|2020-12-08 11:16:10|2572.55|2572.55|2572.66|2572.66|2572.66|2572.66|2572.55|2572.55|0
1607426180000|2020-12-08 11:16:20|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|0
1607426190000|2020-12-08 11:16:30|2572.63|2572.63|2572.63|2572.63|2572.63|2572.63|2572.63|2572.63|0
1607426200000|2020-12-08 11:16:40|2572.46|2572.46|2572.63|2572.63|2572.96|2572.96|2572.46|2572.46|0
1607426210000|2020-12-08 11:16:50|2572.4|2572.4|2572.18|2572.18|2572.4|2572.4|2572.18|2572.18|0
1607426220000|2020-12-08 11:17:00|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|0
1607426250000|2020-12-08 11:17:30|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|0
1607426260000|2020-12-08 11:17:40|2572.41|2572.41|2573.05|2573.05|2573.05|2573.05|2572.41|2572.41|0
1607426290000|2020-12-08 11:18:10|2573.22|2573.22|2573.18|2573.18|2573.22|2573.22|2573.18|2573.18|0
1607426300000|2020-12-08 11:18:20|2573.51|2573.51|2573.69|2573.69|2573.69|2573.69|2573.51|2573.51|0
1607426320000|2020-12-08 11:18:40|2573.86|2573.86|2573.78|2573.78|2573.86|2573.86|2573.78|2573.78|0
1607426330000|2020-12-08 11:18:50|2573.74|2573.74|2573.8|2573.8|2573.8|2573.8|2573.74|2573.74|0
1607426340000|2020-12-08 11:19:00|2574.14|2574.14|2573.92|2573.92|2574.2|2574.2|2573.92|2573.92|0
1607426350000|2020-12-08 11:19:10|2573.75|2573.75|2573.79|2573.79|2573.79|2573.79|2573.63|2573.63|0
1607426360000|2020-12-08 11:19:20|2573.85|2573.85|2573.53|2573.53|2573.85|2573.85|2573.47|2573.47|0
1607426380000|2020-12-08 11:19:40|2573.36|2573.36|2573.69|2573.69|2573.69|2573.69|2573.36|2573.36|0
1607426390000|2020-12-08 11:19:50|2573.65|2573.65|2573.93|2573.93|2573.93|2573.93|2573.6|2573.6|0
1607426400000|2020-12-08 11:20:00|2574.1|2574.1|2573.82|2573.82|2574.21|2574.21|2573.82|2573.82|0
1607426410000|2020-12-08 11:20:10|2573.66|2573.66|2573.49|2573.49|2573.66|2573.66|2573.49|2573.49|0
1607426420000|2020-12-08 11:20:20|2573.66|2573.66|2573.76|2573.76|2573.76|2573.76|2573.63|2573.63|0
1607426440000|2020-12-08 11:20:40|2573.82|2573.82|2573.9|2573.9|2573.9|2573.9|2573.82|2573.82|0
1607426450000|2020-12-08 11:20:50|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|2574.01|0
1607426460000|2020-12-08 11:21:00|2574.09|2574.09|2575.32|2575.32|2575.32|2575.32|2574.09|2574.09|0
1607426470000|2020-12-08 11:21:10|2575.38|2575.38|2575.63|2575.63|2575.63|2575.63|2575.38|2575.38|0
1607426490000|2020-12-08 11:21:30|2575.61|2575.61|2575.78|2575.78|2575.78|2575.78|2575.61|2575.61|0
1607426500000|2020-12-08 11:21:40|2576.11|2576.11|2576.61|2576.61|2576.61|2576.61|2576.11|2576.11|0
1607426510000|2020-12-08 11:21:50|2576.28|2576.28|2576.44|2576.44|2576.44|2576.44|2576.28|2576.28|0
1607426520000|2020-12-08 11:22:00|2576.45|2576.45|2576.11|2576.11|2576.45|2576.45|2576.11|2576.11|0
1607426530000|2020-12-08 11:22:10|2575.71|2575.71|2574.89|2574.89|2575.71|2575.71|2574.89|2574.89|0
1607426550000|2020-12-08 11:22:30|2574.93|2574.93|2575.09|2575.09|2575.09|2575.09|2574.92|2574.92|0
1607426560000|2020-12-08 11:22:40|2575.15|2575.15|2575.74|2575.74|2575.74|2575.74|2575.15|2575.15|0
1607426570000|2020-12-08 11:22:50|2575.76|2575.76|2575.55|2575.55|2575.76|2575.76|2575.55|2575.55|0
1607426580000|2020-12-08 11:23:00|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1607426590000|2020-12-08 11:23:10|2575.51|2575.51|2575.35|2575.35|2575.51|2575.51|2575.35|2575.35|0
1607426610000|2020-12-08 11:23:30|2575.18|2575.18|2575.02|2575.02|2575.35|2575.35|2575.02|2575.02|0
1607426620000|2020-12-08 11:23:40|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|0
1607426640000|2020-12-08 11:24:00|2575.51|2575.51|2575.52|2575.52|2575.52|2575.52|2575.51|2575.51|0
1607426650000|2020-12-08 11:24:10|2575.35|2575.35|2575.77|2575.77|2575.77|2575.77|2575.35|2575.35|0
1607426660000|2020-12-08 11:24:20|2575.76|2575.76|2575.89|2575.89|2576.1|2576.1|2575.76|2575.76|0
1607426670000|2020-12-08 11:24:30|2575.84|2575.84|2575.95|2575.95|2575.95|2575.95|2575.78|2575.78|0
1607426680000|2020-12-08 11:24:40|2576.12|2576.12|2576.29|2576.29|2576.29|2576.29|2576.12|2576.12|0
1607426690000|2020-12-08 11:24:50|2576.27|2576.27|2576.44|2576.44|2576.44|2576.44|2576.27|2576.27|0
1607426700000|2020-12-08 11:25:00|2576.27|2576.27|2576.39|2576.39|2576.5|2576.5|2576.06|2576.06|0
1607426710000|2020-12-08 11:25:10|2576.06|2576.06|2576.23|2576.23|2576.23|2576.23|2576.06|2576.06|0
1607426720000|2020-12-08 11:25:20|2576.06|2576.06|2576.43|2576.43|2576.6|2576.6|2576.06|2576.06|0
1607426730000|2020-12-08 11:25:30|2576.6|2576.6|2576.62|2576.62|2576.62|2576.62|2576.6|2576.6|0
1607426740000|2020-12-08 11:25:40|2576.65|2576.65|2577.07|2577.07|2577.07|2577.07|2576.65|2576.65|0
1607426750000|2020-12-08 11:25:50|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|2577.11|0
1607426760000|2020-12-08 11:26:00|2577.04|2577.04|2576.87|2576.87|2577.04|2577.04|2576.87|2576.87|0
1607426770000|2020-12-08 11:26:10|2577.04|2577.04|2577.04|2577.04|2577.04|2577.04|2577.04|2577.04|0
1607426780000|2020-12-08 11:26:20|2576.71|2576.71|2576.54|2576.54|2576.87|2576.87|2576.48|2576.48|0
1607426790000|2020-12-08 11:26:30|2576.49|2576.49|2576.65|2576.65|2576.98|2576.98|2576.49|2576.49|0
1607426800000|2020-12-08 11:26:40|2576.68|2576.68|2576.87|2576.87|2576.87|2576.87|2576.68|2576.68|0
1607426810000|2020-12-08 11:26:50|2577.2|2577.2|2577.54|2577.54|2577.54|2577.54|2577.2|2577.2|0
1607426820000|2020-12-08 11:27:00|2577.76|2577.76|2577.82|2577.82|2577.99|2577.99|2577.76|2577.76|0
1607426830000|2020-12-08 11:27:10|2577.86|2577.86|2578.1|2578.1|2578.1|2578.1|2577.86|2577.86|0
1607426840000|2020-12-08 11:27:20|2577.71|2577.71|2577.05|2577.05|2577.71|2577.71|2577.05|2577.05|0
1607426850000|2020-12-08 11:27:30|2577.22|2577.22|2577.45|2577.45|2577.55|2577.55|2577.22|2577.22|0
1607426860000|2020-12-08 11:27:40|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|0
1607426880000|2020-12-08 11:28:00|2577.3|2577.3|2577.62|2577.62|2577.62|2577.62|2577.29|2577.29|0
1607426890000|2020-12-08 11:28:10|2577.45|2577.45|2577.17|2577.17|2577.45|2577.45|2577.17|2577.17|0
1607426900000|2020-12-08 11:28:20|2577.04|2577.04|2576.89|2576.89|2577.04|2577.04|2576.89|2576.89|0
1607426910000|2020-12-08 11:28:30|2576.73|2576.73|2576.83|2576.83|2576.83|2576.83|2576.55|2576.55|0
1607426940000|2020-12-08 11:29:00|2576.71|2576.71|2576.68|2576.68|2576.71|2576.71|2576.68|2576.68|0
1607426950000|2020-12-08 11:29:10|2576.56|2576.56|2576.23|2576.23|2576.56|2576.56|2576.23|2576.23|0
1607426960000|2020-12-08 11:29:20|2576.4|2576.4|2576.56|2576.56|2576.56|2576.56|2576.4|2576.4|0
1607426970000|2020-12-08 11:29:30|2576.73|2576.73|2576.73|2576.73|2576.73|2576.73|2576.73|2576.73|0
1607426980000|2020-12-08 11:29:40|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|0
1607427000000|2020-12-08 11:30:00|2576.48|2576.48|2576.03|2576.03|2576.65|2576.65|2576.03|2576.03|0
1607427010000|2020-12-08 11:30:10|2575.97|2575.97|2575.99|2575.99|2576|2576|2575.94|2575.94|0
1607427020000|2020-12-08 11:30:20|2576.22|2576.22|2576.22|2576.22|2576.39|2576.39|2576.22|2576.22|0
1607427030000|2020-12-08 11:30:30|2576.39|2576.39|2576.68|2576.68|2576.68|2576.68|2576.39|2576.39|0
1607427040000|2020-12-08 11:30:40|2576.64|2576.64|2576.77|2576.77|2576.84|2576.84|2576.64|2576.64|0
1607427050000|2020-12-08 11:30:50|2576.84|2576.84|2576.49|2576.49|2576.84|2576.84|2576.44|2576.44|0
1607427060000|2020-12-08 11:31:00|2576.44|2576.44|2576.33|2576.33|2576.49|2576.49|2576.33|2576.33|0
1607427070000|2020-12-08 11:31:10|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|2576.49|0
1607427080000|2020-12-08 11:31:20|2576.48|2576.48|2576.49|2576.49|2576.49|2576.49|2576.48|2576.48|0
1607427090000|2020-12-08 11:31:30|2577|2577|2576.83|2576.83|2577|2577|2576.83|2576.83|0
1607427100000|2020-12-08 11:31:40|2576.66|2576.66|2575.82|2575.82|2576.66|2576.66|2575.82|2575.82|0
1607427110000|2020-12-08 11:31:50|2575.83|2575.83|2575.62|2575.62|2575.83|2575.83|2575.62|2575.62|0
1607427120000|2020-12-08 11:32:00|2575.79|2575.79|2576.29|2576.29|2576.29|2576.29|2575.79|2575.79|0
1607427130000|2020-12-08 11:32:10|2576.23|2576.23|2576.39|2576.39|2576.39|2576.39|2576.06|2576.06|0
1607427140000|2020-12-08 11:32:20|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|0
1607427150000|2020-12-08 11:32:30|2576.22|2576.22|2576.11|2576.11|2576.24|2576.24|2576.09|2576.09|0
1607427160000|2020-12-08 11:32:40|2576.28|2576.28|2576.28|2576.28|2576.28|2576.28|2576.28|2576.28|0
1607427170000|2020-12-08 11:32:50|2576.22|2576.22|2576.35|2576.35|2576.45|2576.45|2576.22|2576.22|0
1607427180000|2020-12-08 11:33:00|2576.02|2576.02|2575.85|2575.85|2576.02|2576.02|2575.85|2575.85|0
1607427190000|2020-12-08 11:33:10|2576.02|2576.02|2576.36|2576.36|2576.37|2576.37|2576.02|2576.02|0
1607427200000|2020-12-08 11:33:20|2576.35|2576.35|2576.29|2576.29|2576.35|2576.35|2576.29|2576.29|0
1607427210000|2020-12-08 11:33:30|2576.46|2576.46|2576.79|2576.79|2576.79|2576.79|2576.29|2576.29|0
1607427220000|2020-12-08 11:33:40|2576.85|2576.85|2576.68|2576.68|2576.85|2576.85|2576.68|2576.68|0
1607427230000|2020-12-08 11:33:50|2576.62|2576.62|2576.35|2576.35|2576.62|2576.62|2576.35|2576.35|0
1607427250000|2020-12-08 11:34:10|2576.29|2576.29|2575.05|2575.05|2576.29|2576.29|2574.94|2574.94|0
1607427260000|2020-12-08 11:34:20|2575|2575|2575.13|2575.13|2575.13|2575.13|2575|2575|0
1607427270000|2020-12-08 11:34:30|2574.79|2574.79|2574.63|2574.63|2574.79|2574.79|2574.63|2574.63|0
1607427280000|2020-12-08 11:34:40|2574.79|2574.79|2575.88|2575.88|2575.88|2575.88|2574.79|2574.79|0
1607427290000|2020-12-08 11:34:50|2576.04|2576.04|2575.71|2575.71|2576.04|2576.04|2575.71|2575.71|0
1607427300000|2020-12-08 11:35:00|2575.88|2575.88|2575.88|2575.88|2575.88|2575.88|2575.88|2575.88|0
1607427320000|2020-12-08 11:35:20|2575.86|2575.86|2575.86|2575.86|2575.86|2575.86|2575.86|2575.86|0
1607427330000|2020-12-08 11:35:30|2575.92|2575.92|2575.73|2575.73|2576.01|2576.01|2575.73|2575.73|0
1607427350000|2020-12-08 11:35:50|2575.67|2575.67|2575.63|2575.63|2575.67|2575.67|2575.59|2575.59|0
1607427370000|2020-12-08 11:36:10|2575.46|2575.46|2575.01|2575.01|2575.46|2575.46|2575.01|2575.01|0
1607427390000|2020-12-08 11:36:30|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|2574.95|0
1607427410000|2020-12-08 11:36:50|2575.12|2575.12|2575.16|2575.16|2575.17|2575.17|2575.05|2575.05|0
1607427420000|2020-12-08 11:37:00|2575.5|2575.5|2575.44|2575.44|2575.5|2575.5|2575.44|2575.44|0
1607427430000|2020-12-08 11:37:10|2575.61|2575.61|2576.03|2576.03|2576.03|2576.03|2575.61|2575.61|0
1607427440000|2020-12-08 11:37:20|2575.97|2575.97|2575.95|2575.95|2575.97|2575.97|2575.95|2575.95|0
1607427450000|2020-12-08 11:37:30|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|0
1607427460000|2020-12-08 11:37:40|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|2575.62|0
1607427470000|2020-12-08 11:37:50|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|0
1607427500000|2020-12-08 11:38:20|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|0
1607427530000|2020-12-08 11:38:50|2575.41|2575.41|2575.08|2575.08|2575.41|2575.41|2575.08|2575.08|0
1607427550000|2020-12-08 11:39:10|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|2574.7|0
1607427560000|2020-12-08 11:39:20|2574.86|2574.86|2574.8|2574.8|2574.98|2574.98|2574.8|2574.8|0
1607427570000|2020-12-08 11:39:30|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|0
1607427580000|2020-12-08 11:39:40|2574.29|2574.29|2573.4|2573.4|2574.29|2574.29|2573.4|2573.4|0
1607427590000|2020-12-08 11:39:50|2573.36|2573.36|2573.54|2573.54|2573.54|2573.54|2573.3|2573.3|0
1607427600000|2020-12-08 11:40:00|2573.62|2573.62|2573.95|2573.95|2573.95|2573.95|2573.62|2573.62|0
1607427610000|2020-12-08 11:40:10|2573.99|2573.99|2574.07|2574.07|2574.07|2574.07|2573.99|2573.99|0
1607427620000|2020-12-08 11:40:20|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|0
1607427630000|2020-12-08 11:40:30|2574.07|2574.07|2573.56|2573.56|2574.07|2574.07|2573.56|2573.56|0
1607427640000|2020-12-08 11:40:40|2573.73|2573.73|2573.78|2573.78|2573.78|2573.78|2573.73|2573.73|0
1607427650000|2020-12-08 11:40:50|2573.95|2573.95|2573.7|2573.7|2573.95|2573.95|2573.7|2573.7|0
1607427680000|2020-12-08 11:41:20|2573.74|2573.74|2573.57|2573.57|2573.74|2573.74|2573.57|2573.57|0
1607427690000|2020-12-08 11:41:30|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|0
1607427700000|2020-12-08 11:41:40|2573.68|2573.68|2573.8|2573.8|2573.85|2573.85|2573.68|2573.68|0
1607427710000|2020-12-08 11:41:50|2573.63|2573.63|2573.3|2573.3|2573.63|2573.63|2573.3|2573.3|0
1607427720000|2020-12-08 11:42:00|2573.24|2573.24|2573.31|2573.31|2573.31|2573.31|2573.08|2573.08|0
1607427730000|2020-12-08 11:42:10|2573.14|2573.14|2572.86|2572.86|2573.14|2573.14|2572.86|2572.86|0
1607427740000|2020-12-08 11:42:20|2572.91|2572.91|2572.92|2572.92|2572.97|2572.97|2572.91|2572.91|0
1607427750000|2020-12-08 11:42:30|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|0
1607427760000|2020-12-08 11:42:40|2572.41|2572.41|2572.07|2572.07|2572.41|2572.41|2571.91|2571.91|0
1607427770000|2020-12-08 11:42:50|2571.91|2571.91|2571.77|2571.77|2571.91|2571.91|2571.77|2571.77|0
1607427780000|2020-12-08 11:43:00|2571.8|2571.8|2571.64|2571.64|2571.8|2571.8|2571.64|2571.64|0
1607427790000|2020-12-08 11:43:10|2571.59|2571.59|2571.67|2571.67|2571.71|2571.71|2571.37|2571.37|0
1607427800000|2020-12-08 11:43:20|2571.66|2571.66|2571.66|2571.66|2571.66|2571.66|2571.66|2571.66|0
1607427810000|2020-12-08 11:43:30|2571.62|2571.62|2571.59|2571.59|2571.62|2571.62|2571.59|2571.59|0
1607427820000|2020-12-08 11:43:40|2571.55|2571.55|2571.39|2571.39|2571.55|2571.55|2571.22|2571.22|0
1607427830000|2020-12-08 11:43:50|2571.28|2571.28|2571.26|2571.26|2571.28|2571.28|2570.88|2570.88|0
1607427840000|2020-12-08 11:44:00|2571.29|2571.29|2570.76|2570.76|2571.3|2571.3|2570.68|2570.68|0
1607427850000|2020-12-08 11:44:10|2570.8|2570.8|2570.74|2570.74|2570.8|2570.8|2570.74|2570.74|0
1607427860000|2020-12-08 11:44:20|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|2570.78|0
1607427870000|2020-12-08 11:44:30|2571.01|2571.01|2571.01|2571.01|2571.01|2571.01|2571.01|2571.01|0
1607427890000|2020-12-08 11:44:50|2570.9|2570.9|2570.78|2570.78|2570.9|2570.9|2570.78|2570.78|0
1607427900000|2020-12-08 11:45:00|2570.45|2570.45|2570.37|2570.37|2570.45|2570.45|2570.37|2570.37|0
1607427910000|2020-12-08 11:45:10|2570.53|2570.53|2570.74|2570.74|2571.07|2571.07|2570.53|2570.53|0
1607427920000|2020-12-08 11:45:20|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|0
1607427930000|2020-12-08 11:45:30|2570.44|2570.44|2570.48|2570.48|2570.48|2570.48|2570.44|2570.44|0
1607427940000|2020-12-08 11:45:40|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|0
1607427960000|2020-12-08 11:46:00|2570.26|2570.26|2570.37|2570.37|2570.37|2570.37|2570.26|2570.26|0
1607427970000|2020-12-08 11:46:10|2570.36|2570.36|2570.7|2570.7|2570.7|2570.7|2570.36|2570.36|0
1607427980000|2020-12-08 11:46:20|2570.36|2570.36|2570.36|2570.36|2570.7|2570.7|2570.36|2570.36|0
1607427990000|2020-12-08 11:46:30|2570.28|2570.28|2569.95|2569.95|2570.28|2570.28|2569.92|2569.92|0
1607428000000|2020-12-08 11:46:40|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|2569.79|0
1607428020000|2020-12-08 11:47:00|2569.84|2569.84|2569.9|2569.9|2569.9|2569.9|2569.84|2569.84|0
1607428030000|2020-12-08 11:47:10|2569.89|2569.89|2569.89|2569.89|2569.89|2569.89|2569.89|2569.89|0
1607428040000|2020-12-08 11:47:20|2569.85|2569.85|2570.1|2570.1|2570.1|2570.1|2569.85|2569.85|0
1607428050000|2020-12-08 11:47:30|2569.99|2569.99|2569.71|2569.71|2569.99|2569.99|2569.71|2569.71|0
1607428060000|2020-12-08 11:47:40|2569.58|2569.58|2569.58|2569.58|2569.58|2569.58|2569.58|2569.58|0
1607428070000|2020-12-08 11:47:50|2569.52|2569.52|2569.75|2569.75|2569.79|2569.79|2569.52|2569.52|0
1607428080000|2020-12-08 11:48:00|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|0
1607428090000|2020-12-08 11:48:10|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|0
1607428110000|2020-12-08 11:48:30|2569.96|2569.96|2569.73|2569.73|2569.96|2569.96|2569.73|2569.73|0
1607428130000|2020-12-08 11:48:50|2569.45|2569.45|2569.27|2569.27|2569.45|2569.45|2569.27|2569.27|0
1607428140000|2020-12-08 11:49:00|2569.11|2569.11|2568.68|2568.68|2569.11|2569.11|2568.68|2568.68|0
1607428150000|2020-12-08 11:49:10|2568.39|2568.39|2567.5|2567.5|2568.39|2568.39|2567.5|2567.5|0
1607428160000|2020-12-08 11:49:20|2567.47|2567.47|2567.8|2567.8|2567.8|2567.8|2567.42|2567.42|0
1607428170000|2020-12-08 11:49:30|2567.82|2567.82|2567.21|2567.21|2567.82|2567.82|2567.21|2567.21|0
1607428180000|2020-12-08 11:49:40|2567.38|2567.38|2567.3|2567.3|2567.38|2567.38|2567.3|2567.3|0
1607428190000|2020-12-08 11:49:50|2567.53|2567.53|2567.17|2567.17|2567.53|2567.53|2567|2567|0
1607428200000|2020-12-08 11:50:00|2566.81|2566.81|2566.5|2566.5|2566.81|2566.81|2566.4|2566.4|0
1607428210000|2020-12-08 11:50:10|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|2566.38|0
1607428220000|2020-12-08 11:50:20|2566.42|2566.42|2566.47|2566.47|2566.47|2566.47|2566.42|2566.42|0
1607428240000|2020-12-08 11:50:40|2566.35|2566.35|2567.61|2567.61|2567.66|2567.66|2566.35|2566.35|0
1607428250000|2020-12-08 11:50:50|2567.64|2567.64|2567.64|2567.64|2567.64|2567.64|2567.64|2567.64|0
1607428260000|2020-12-08 11:51:00|2567.81|2567.81|2567.81|2567.81|2567.81|2567.81|2567.81|2567.81|0
1607428270000|2020-12-08 11:51:10|2567.64|2567.64|2567.57|2567.57|2567.64|2567.64|2567.18|2567.18|0
1607428280000|2020-12-08 11:51:20|2567.61|2567.61|2568.43|2568.43|2568.43|2568.43|2567.61|2567.61|0
1607428310000|2020-12-08 11:51:50|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|2568.4|0
1607428320000|2020-12-08 11:52:00|2568.46|2568.46|2568.83|2568.83|2568.83|2568.83|2568.46|2568.46|0
1607428330000|2020-12-08 11:52:10|2568.77|2568.77|2568.91|2568.91|2568.91|2568.91|2568.77|2568.77|0
1607428340000|2020-12-08 11:52:20|2569.08|2569.08|2569.19|2569.19|2569.19|2569.19|2568.91|2568.91|0
1607428360000|2020-12-08 11:52:40|2569.08|2569.08|2568.97|2568.97|2569.08|2569.08|2568.97|2568.97|0
1607428370000|2020-12-08 11:52:50|2568.8|2568.8|2568.95|2568.95|2569.13|2569.13|2568.8|2568.8|0
1607428380000|2020-12-08 11:53:00|2569.12|2569.12|2569.88|2569.88|2570.04|2570.04|2568.89|2568.89|0
1607428390000|2020-12-08 11:53:10|2569.87|2569.87|2569.98|2569.98|2570.02|2570.02|2569.87|2569.87|0
1607428400000|2020-12-08 11:53:20|2570.52|2570.52|2570.01|2570.01|2570.52|2570.52|2570.01|2570.01|0
1607428410000|2020-12-08 11:53:30|2569.97|2569.97|2569.93|2569.93|2569.97|2569.97|2569.93|2569.93|0
1607428420000|2020-12-08 11:53:40|2570.04|2570.04|2569.95|2569.95|2570.1|2570.1|2569.95|2569.95|0
1607428430000|2020-12-08 11:53:50|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|0
1607428440000|2020-12-08 11:54:00|2570.02|2570.02|2570.06|2570.06|2570.06|2570.06|2569.93|2569.93|0
1607428450000|2020-12-08 11:54:10|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|2569.99|0
1607428460000|2020-12-08 11:54:20|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|2570.01|0
1607428470000|2020-12-08 11:54:30|2569.84|2569.84|2569.84|2569.84|2569.84|2569.84|2569.84|2569.84|0
1607428480000|2020-12-08 11:54:40|2569.85|2569.85|2570.02|2570.02|2570.03|2570.03|2569.85|2569.85|0
1607428490000|2020-12-08 11:54:50|2570.07|2570.07|2570.13|2570.13|2570.13|2570.13|2569.79|2569.79|0
1607428500000|2020-12-08 11:55:00|2570.3|2570.3|2570.38|2570.38|2570.38|2570.38|2570.3|2570.3|0
1607428510000|2020-12-08 11:55:10|2570.33|2570.33|2569.66|2569.66|2570.33|2570.33|2569.66|2569.66|0
1607428520000|2020-12-08 11:55:20|2569.61|2569.61|2569.61|2569.61|2569.61|2569.61|2569.61|2569.61|0
1607428550000|2020-12-08 11:55:50|2569.28|2569.28|2569.49|2569.49|2569.49|2569.49|2569.22|2569.22|0
1607428560000|2020-12-08 11:56:00|2569.45|2569.45|2568.27|2568.27|2569.45|2569.45|2568.27|2568.27|0
1607428570000|2020-12-08 11:56:10|2568.23|2568.23|2567.99|2567.99|2568.23|2568.23|2567.95|2567.95|0
1607428590000|2020-12-08 11:56:30|2567.82|2567.82|2567.71|2567.71|2567.82|2567.82|2567.71|2567.71|0
1607428600000|2020-12-08 11:56:40|2567.65|2567.65|2567.6|2567.6|2567.65|2567.65|2567.6|2567.6|0
1607428610000|2020-12-08 11:56:50|2567.54|2567.54|2567.26|2567.26|2567.54|2567.54|2567.15|2567.15|0
1607428620000|2020-12-08 11:57:00|2567.27|2567.27|2566.99|2566.99|2567.32|2567.32|2566.99|2566.99|0
1607428630000|2020-12-08 11:57:10|2566.94|2566.94|2566.9|2566.9|2566.94|2566.94|2566.9|2566.9|0
1607428640000|2020-12-08 11:57:20|2566.84|2566.84|2566.8|2566.8|2566.84|2566.84|2566.8|2566.8|0
1607428650000|2020-12-08 11:57:30|2566.78|2566.78|2566.95|2566.95|2566.95|2566.95|2566.78|2566.78|0
1607428660000|2020-12-08 11:57:40|2566.89|2566.89|2567.06|2567.06|2567.06|2567.06|2566.89|2566.89|0
1607428670000|2020-12-08 11:57:50|2566.89|2566.89|2566.89|2566.89|2566.89|2566.89|2566.89|2566.89|0
1607428680000|2020-12-08 11:58:00|2566.84|2566.84|2566.78|2566.78|2566.84|2566.84|2566.78|2566.78|0
1607428690000|2020-12-08 11:58:10|2566.72|2566.72|2566.81|2566.81|2566.81|2566.81|2566.61|2566.61|0
1607428700000|2020-12-08 11:58:20|2566.98|2566.98|2566.72|2566.72|2567.21|2567.21|2566.72|2566.72|0
1607428710000|2020-12-08 11:58:30|2566.77|2566.77|2566.76|2566.76|2566.93|2566.93|2566.71|2566.71|0
1607428720000|2020-12-08 11:58:40|2566.93|2566.93|2565.82|2565.82|2566.93|2566.93|2565.82|2565.82|0
1607428730000|2020-12-08 11:58:50|2565.65|2565.65|2565.11|2565.11|2565.65|2565.65|2565.11|2565.11|0
1607428740000|2020-12-08 11:59:00|2565.03|2565.03|2565.13|2565.13|2565.13|2565.13|2564.96|2564.96|0
1607428750000|2020-12-08 11:59:10|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|2565.19|0
1607428760000|2020-12-08 11:59:20|2564.98|2564.98|2564.88|2564.88|2564.98|2564.98|2564.68|2564.68|0
1607428770000|2020-12-08 11:59:30|2565.05|2565.05|2565.33|2565.33|2565.33|2565.33|2565.05|2565.05|0
1607428780000|2020-12-08 11:59:40|2565.16|2565.16|2565.16|2565.16|2565.16|2565.16|2565.16|2565.16|0
1607428790000|2020-12-08 11:59:50|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|0
1607428800000|2020-12-08 12:00:00|2565.26|2565.26|2566.48|2566.48|2566.59|2566.59|2565.26|2565.26|0
1607428820000|2020-12-08 12:00:20|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|0
1607428840000|2020-12-08 12:00:40|2565.94|2565.94|2566.07|2566.07|2566.1|2566.1|2565.94|2565.94|0
1607428860000|2020-12-08 12:01:00|2566.12|2566.12|2565.54|2565.54|2566.48|2566.48|2565.54|2565.54|0
1607428870000|2020-12-08 12:01:10|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|0
1607428880000|2020-12-08 12:01:20|2565.2|2565.2|2565.2|2565.2|2565.37|2565.37|2565.2|2565.2|0
1607428890000|2020-12-08 12:01:30|2564.73|2564.73|2565.23|2565.23|2565.23|2565.23|2564.73|2564.73|0
1607428900000|2020-12-08 12:01:40|2564.9|2564.9|2565.17|2565.17|2565.17|2565.17|2564.78|2564.78|0
1607428910000|2020-12-08 12:01:50|2565.01|2565.01|2565.17|2565.17|2565.17|2565.17|2565.01|2565.01|0
1607428920000|2020-12-08 12:02:00|2565.34|2565.34|2565.33|2565.33|2565.49|2565.49|2565.33|2565.33|0
1607428930000|2020-12-08 12:02:10|2565.27|2565.27|2565.22|2565.22|2565.27|2565.27|2565.22|2565.22|0
1607428940000|2020-12-08 12:02:20|2565.17|2565.17|2565.77|2565.77|2565.77|2565.77|2565.17|2565.17|0
1607428950000|2020-12-08 12:02:30|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|0
1607428960000|2020-12-08 12:02:40|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|0
1607428970000|2020-12-08 12:02:50|2565.95|2565.95|2566.29|2566.29|2566.29|2566.29|2565.95|2565.95|0
1607428980000|2020-12-08 12:03:00|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|0
1607428990000|2020-12-08 12:03:10|2565.81|2565.81|2565.91|2565.91|2565.91|2565.91|2565.27|2565.27|0
1607429030000|2020-12-08 12:03:50|2566.02|2566.02|2565.76|2565.76|2566.02|2566.02|2565.69|2565.69|0
1607429040000|2020-12-08 12:04:00|2566.1|2566.1|2565.99|2565.99|2566.16|2566.16|2565.99|2565.99|0
1607429050000|2020-12-08 12:04:10|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|2566.04|0
1607429060000|2020-12-08 12:04:20|2565.97|2565.97|2565.58|2565.58|2565.97|2565.97|2565.58|2565.58|0
1607429070000|2020-12-08 12:04:30|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|2565.71|0
1607429080000|2020-12-08 12:04:40|2565.49|2565.49|2565.32|2565.32|2565.49|2565.49|2565.26|2565.26|0
1607429090000|2020-12-08 12:04:50|2565.65|2565.65|2565.6|2565.6|2565.65|2565.65|2565.6|2565.6|0
1607429100000|2020-12-08 12:05:00|2565.43|2565.43|2564.87|2564.87|2565.76|2565.76|2564.87|2564.87|0
1607429110000|2020-12-08 12:05:10|2564.83|2564.83|2564.67|2564.67|2564.83|2564.83|2564.67|2564.67|0
1607429120000|2020-12-08 12:05:20|2565|2565|2565.35|2565.35|2565.62|2565.62|2564.92|2564.92|0
1607429130000|2020-12-08 12:05:30|2565.18|2565.18|2565.47|2565.47|2565.47|2565.47|2565.18|2565.18|0
1607429140000|2020-12-08 12:05:40|2565.58|2565.58|2565.75|2565.75|2565.75|2565.75|2565.58|2565.58|0
1607429150000|2020-12-08 12:05:50|2565.92|2565.92|2566.07|2566.07|2566.08|2566.08|2565.92|2565.92|0
1607429160000|2020-12-08 12:06:00|2566.1|2566.1|2566.72|2566.72|2566.72|2566.72|2566.1|2566.1|0
1607429170000|2020-12-08 12:06:10|2566.78|2566.78|2566.36|2566.36|2566.78|2566.78|2566.36|2566.36|0
1607429180000|2020-12-08 12:06:20|2566.53|2566.53|2565.78|2565.78|2566.53|2566.53|2565.78|2565.78|0
1607429190000|2020-12-08 12:06:30|2565.76|2565.76|2566.05|2566.05|2566.05|2566.05|2565.74|2565.74|0
1607429200000|2020-12-08 12:06:40|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|0
1607429220000|2020-12-08 12:07:00|2566.03|2566.03|2565.98|2565.98|2566.03|2566.03|2565.98|2565.98|0
1607429230000|2020-12-08 12:07:10|2566.31|2566.31|2566.06|2566.06|2566.31|2566.31|2566.06|2566.06|0
1607429240000|2020-12-08 12:07:20|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|0
1607429250000|2020-12-08 12:07:30|2565.8|2565.8|2565.59|2565.59|2565.8|2565.8|2565.59|2565.59|0
1607429270000|2020-12-08 12:07:50|2566.13|2566.13|2565.97|2565.97|2566.13|2566.13|2565.8|2565.8|0
1607429280000|2020-12-08 12:08:00|2566.01|2566.01|2565.9|2565.9|2566.07|2566.07|2565.9|2565.9|0
1607429290000|2020-12-08 12:08:10|2566.07|2566.07|2566.46|2566.46|2566.46|2566.46|2566.07|2566.07|0
1607429310000|2020-12-08 12:08:30|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|0
1607429320000|2020-12-08 12:08:40|2566.46|2566.46|2565.96|2565.96|2566.46|2566.46|2565.96|2565.96|0
1607429330000|2020-12-08 12:08:50|2566.13|2566.13|2566.12|2566.12|2566.13|2566.13|2566.07|2566.07|0
1607429350000|2020-12-08 12:09:10|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|0
1607429360000|2020-12-08 12:09:20|2566.12|2566.12|2566.1|2566.1|2566.12|2566.12|2566.1|2566.1|0
1607429370000|2020-12-08 12:09:30|2565.88|2565.88|2565.5|2565.5|2565.88|2565.88|2565.5|2565.5|0
1607429380000|2020-12-08 12:09:40|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|0
1607429390000|2020-12-08 12:09:50|2565.5|2565.5|2565.58|2565.58|2565.63|2565.63|2565.5|2565.5|0
1607429400000|2020-12-08 12:10:00|2565.25|2565.25|2566.04|2566.04|2566.04|2566.04|2565.25|2565.25|0
1607429410000|2020-12-08 12:10:10|2566.21|2566.21|2566.1|2566.1|2566.27|2566.27|2566.1|2566.1|0
1607429420000|2020-12-08 12:10:20|2565.93|2565.93|2565.96|2565.96|2565.96|2565.96|2565.88|2565.88|0
1607429440000|2020-12-08 12:10:40|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|0
1607429450000|2020-12-08 12:10:50|2566.45|2566.45|2566.68|2566.68|2566.68|2566.68|2566.45|2566.45|0
1607429460000|2020-12-08 12:11:00|2566.71|2566.71|2566.89|2566.89|2566.89|2566.89|2566.71|2566.71|0
1607429470000|2020-12-08 12:11:10|2566.92|2566.92|2567.15|2567.15|2567.22|2567.22|2566.92|2566.92|0
1607429480000|2020-12-08 12:11:20|2566.65|2566.65|2566.65|2566.65|2566.65|2566.65|2566.65|2566.65|0
1607429510000|2020-12-08 12:11:50|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|0
1607429520000|2020-12-08 12:12:00|2566.55|2566.55|2566.72|2566.72|2566.78|2566.78|2566.55|2566.55|0
1607429530000|2020-12-08 12:12:10|2566.61|2566.61|2565.98|2565.98|2566.64|2566.64|2565.98|2565.98|0
1607429540000|2020-12-08 12:12:20|2565.94|2565.94|2565.71|2565.71|2565.94|2565.94|2565.71|2565.71|0
1607429550000|2020-12-08 12:12:30|2565.5|2565.5|2565.41|2565.41|2565.5|2565.5|2565.41|2565.41|0
1607429560000|2020-12-08 12:12:40|2565.57|2565.57|2565.58|2565.58|2565.59|2565.59|2565.38|2565.38|0
1607429570000|2020-12-08 12:12:50|2565.74|2565.74|2565.58|2565.58|2565.74|2565.74|2565.58|2565.58|0
1607429580000|2020-12-08 12:13:00|2565.59|2565.59|2566.69|2566.69|2566.69|2566.69|2565.59|2565.59|0
1607429590000|2020-12-08 12:13:10|2566.63|2566.63|2566.37|2566.37|2566.63|2566.63|2566.37|2566.37|0
1607429600000|2020-12-08 12:13:20|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|0
1607429610000|2020-12-08 12:13:30|2566.48|2566.48|2566.44|2566.44|2566.55|2566.55|2566.44|2566.44|0
1607429620000|2020-12-08 12:13:40|2566.42|2566.42|2566.65|2566.65|2566.65|2566.65|2566.41|2566.41|0
1607429630000|2020-12-08 12:13:50|2566.6|2566.6|2566.53|2566.53|2566.6|2566.6|2566.53|2566.53|0
1607429640000|2020-12-08 12:14:00|2566.37|2566.37|2566.53|2566.53|2566.53|2566.53|2566.37|2566.37|0
1607429660000|2020-12-08 12:14:20|2566.71|2566.71|2566.43|2566.43|2566.76|2566.76|2566.43|2566.43|0
1607429670000|2020-12-08 12:14:30|2566.48|2566.48|2566.98|2566.98|2567.03|2567.03|2566.48|2566.48|0
1607429690000|2020-12-08 12:14:50|2566.92|2566.92|2566.97|2566.97|2566.97|2566.97|2566.64|2566.64|0
1607429700000|2020-12-08 12:15:00|2567.25|2567.25|2567.25|2567.25|2567.25|2567.25|2567.14|2567.14|0
1607429730000|2020-12-08 12:15:30|2567.42|2567.42|2567.67|2567.67|2567.67|2567.67|2567.42|2567.42|0
1607429740000|2020-12-08 12:15:40|2567.78|2567.78|2567.79|2567.79|2567.79|2567.79|2567.78|2567.78|0
1607429750000|2020-12-08 12:15:50|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|0
1607429760000|2020-12-08 12:16:00|2568.36|2568.36|2568.63|2568.63|2568.63|2568.63|2568.36|2568.36|0
1607429770000|2020-12-08 12:16:10|2568.57|2568.57|2568.95|2568.95|2568.95|2568.95|2568.57|2568.57|0
1607429790000|2020-12-08 12:16:30|2569.12|2569.12|2569.26|2569.26|2569.26|2569.26|2569.06|2569.06|0
1607429800000|2020-12-08 12:16:40|2569.3|2569.3|2569.6|2569.6|2569.6|2569.6|2569.27|2569.27|0
1607429810000|2020-12-08 12:16:50|2569.69|2569.69|2569.64|2569.64|2569.69|2569.69|2569.64|2569.64|0
1607429820000|2020-12-08 12:17:00|2569.68|2569.68|2569.4|2569.4|2570.02|2570.02|2569.4|2569.4|0
1607429830000|2020-12-08 12:17:10|2569.39|2569.39|2568.96|2568.96|2569.39|2569.39|2568.96|2568.96|0
1607429840000|2020-12-08 12:17:20|2568.9|2568.9|2568.74|2568.74|2568.9|2568.9|2568.74|2568.74|0
1607429850000|2020-12-08 12:17:30|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|0
1607429860000|2020-12-08 12:17:40|2568.74|2568.74|2568.74|2568.74|2568.74|2568.74|2568.74|2568.74|0
1607429870000|2020-12-08 12:17:50|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|0
1607429880000|2020-12-08 12:18:00|2568.86|2568.86|2568.81|2568.81|2568.86|2568.86|2568.81|2568.81|0
1607429890000|2020-12-08 12:18:10|2568.64|2568.64|2568.92|2568.92|2568.92|2568.92|2568.64|2568.64|0
1607429900000|2020-12-08 12:18:20|2568.98|2568.98|2569.14|2569.14|2569.14|2569.14|2568.98|2568.98|0
1607429910000|2020-12-08 12:18:30|2568.98|2568.98|2568.93|2568.93|2568.98|2568.98|2568.93|2568.93|0
1607429920000|2020-12-08 12:18:40|2568.96|2568.96|2568.96|2568.96|2569.13|2569.13|2568.62|2568.62|0
1607429930000|2020-12-08 12:18:50|2568.46|2568.46|2568.61|2568.61|2568.73|2568.73|2568.23|2568.23|0
1607429940000|2020-12-08 12:19:00|2568.62|2568.62|2568.68|2568.68|2568.68|2568.68|2568.62|2568.62|0
1607429950000|2020-12-08 12:19:10|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|0
1607429970000|2020-12-08 12:19:30|2568.45|2568.45|2568.12|2568.12|2568.57|2568.57|2568.12|2568.12|0
1607429980000|2020-12-08 12:19:40|2568.18|2568.18|2568.23|2568.23|2568.51|2568.51|2568.18|2568.18|0
1607429990000|2020-12-08 12:19:50|2568.06|2568.06|2567.91|2567.91|2568.13|2568.13|2567.91|2567.91|0
1607430000000|2020-12-08 12:20:00|2567.74|2567.74|2567.4|2567.4|2567.74|2567.74|2567.4|2567.4|0
1607430010000|2020-12-08 12:20:10|2567.73|2567.73|2567.69|2567.69|2567.9|2567.9|2567.69|2567.69|0
1607430020000|2020-12-08 12:20:20|2567.86|2567.86|2567.63|2567.63|2567.86|2567.86|2567.63|2567.63|0
1607430030000|2020-12-08 12:20:30|2567.58|2567.58|2567.39|2567.39|2567.58|2567.58|2567.39|2567.39|0
1607430040000|2020-12-08 12:20:40|2567.22|2567.22|2566.99|2566.99|2567.22|2567.22|2566.99|2566.99|0
1607430050000|2020-12-08 12:20:50|2566.65|2566.65|2566.34|2566.34|2566.65|2566.65|2566.34|2566.34|0
1607430060000|2020-12-08 12:21:00|2566.67|2566.67|2566.67|2566.67|2566.67|2566.67|2566.5|2566.5|0
1607430070000|2020-12-08 12:21:10|2566.58|2566.58|2565.94|2565.94|2566.58|2566.58|2565.94|2565.94|0
1607430080000|2020-12-08 12:21:20|2565.9|2565.9|2565.81|2565.81|2565.9|2565.9|2565.73|2565.73|0
1607430090000|2020-12-08 12:21:30|2565.76|2565.76|2565.8|2565.8|2565.8|2565.8|2565.75|2565.75|0
1607430100000|2020-12-08 12:21:40|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|2565.85|0
1607430120000|2020-12-08 12:22:00|2565.68|2565.68|2565.4|2565.4|2565.68|2565.68|2565.4|2565.4|0
1607430130000|2020-12-08 12:22:10|2565.34|2565.34|2565.4|2565.4|2565.4|2565.4|2565.34|2565.34|0
1607430150000|2020-12-08 12:22:30|2565.23|2565.23|2565.36|2565.36|2565.56|2565.56|2565.23|2565.23|0
1607430160000|2020-12-08 12:22:40|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|0
1607430170000|2020-12-08 12:22:50|2565.47|2565.47|2565.47|2565.47|2565.47|2565.47|2565.47|2565.47|0
1607430180000|2020-12-08 12:23:00|2565.51|2565.51|2565.57|2565.57|2565.57|2565.57|2565.51|2565.51|0
1607430210000|2020-12-08 12:23:30|2565.48|2565.48|2565.52|2565.52|2565.52|2565.52|2565.48|2565.48|0
1607430220000|2020-12-08 12:23:40|2565.95|2565.95|2566.34|2566.34|2566.34|2566.34|2565.95|2565.95|0
1607430230000|2020-12-08 12:23:50|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|2566.23|0
1607430250000|2020-12-08 12:24:10|2566.06|2566.06|2565.93|2565.93|2566.23|2566.23|2565.9|2565.9|0
1607430270000|2020-12-08 12:24:30|2565.82|2565.82|2565.81|2565.81|2565.86|2565.86|2565.81|2565.81|0
1607430280000|2020-12-08 12:24:40|2565.64|2565.64|2565.48|2565.48|2565.64|2565.64|2565.48|2565.48|0
1607430290000|2020-12-08 12:24:50|2565.36|2565.36|2565.25|2565.25|2565.36|2565.36|2565.25|2565.25|0
1607430300000|2020-12-08 12:25:00|2565.3|2565.3|2565.47|2565.47|2565.47|2565.47|2565.3|2565.3|0
1607430310000|2020-12-08 12:25:10|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|0
1607430320000|2020-12-08 12:25:20|2565.41|2565.41|2565.04|2565.04|2565.46|2565.46|2565.04|2565.04|0
1607430330000|2020-12-08 12:25:30|2564.87|2564.87|2564.79|2564.79|2564.87|2564.87|2564.79|2564.79|0
1607430340000|2020-12-08 12:25:40|2564.39|2564.39|2563.95|2563.95|2564.39|2564.39|2563.95|2563.95|0
1607430350000|2020-12-08 12:25:50|2564.12|2564.12|2564.12|2564.12|2564.12|2564.12|2564.12|2564.12|0
1607430360000|2020-12-08 12:26:00|2563.95|2563.95|2564.23|2564.23|2564.23|2564.23|2563.95|2563.95|0
1607430400000|2020-12-08 12:26:40|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|2564.07|0
1607430410000|2020-12-08 12:26:50|2564.02|2564.02|2564.02|2564.02|2564.14|2564.14|2564.02|2564.02|0
1607430420000|2020-12-08 12:27:00|2564.36|2564.36|2564.02|2564.02|2564.36|2564.36|2564.02|2564.02|0
1607430430000|2020-12-08 12:27:10|2564.19|2564.19|2564.02|2564.02|2564.19|2564.19|2564.02|2564.02|0
1607430440000|2020-12-08 12:27:20|2564.19|2564.19|2564.44|2564.44|2564.44|2564.44|2564.19|2564.19|0
1607430450000|2020-12-08 12:27:30|2564.61|2564.61|2564.61|2564.61|2564.61|2564.61|2564.61|2564.61|0
1607430460000|2020-12-08 12:27:40|2564.77|2564.77|2564.66|2564.66|2564.77|2564.77|2564.55|2564.55|0
1607430470000|2020-12-08 12:27:50|2564.5|2564.5|2564.5|2564.5|2564.5|2564.5|2564.5|2564.5|0
1607430480000|2020-12-08 12:28:00|2564.54|2564.54|2564.37|2564.37|2564.54|2564.54|2564.37|2564.37|0
1607430500000|2020-12-08 12:28:20|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|0
1607430510000|2020-12-08 12:28:30|2564.25|2564.25|2564.21|2564.21|2564.25|2564.25|2564.21|2564.21|0
1607430520000|2020-12-08 12:28:40|2564.09|2564.09|2564.09|2564.09|2564.09|2564.09|2564.09|2564.09|0
1607430540000|2020-12-08 12:29:00|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|2564.16|0
1607430550000|2020-12-08 12:29:10|2564.1|2564.1|2564.47|2564.47|2564.47|2564.47|2564.1|2564.1|0
1607430560000|2020-12-08 12:29:20|2564.43|2564.43|2564.87|2564.87|2564.87|2564.87|2564.38|2564.38|0
1607430570000|2020-12-08 12:29:30|2565.04|2565.04|2564.98|2564.98|2565.04|2565.04|2564.98|2564.98|0
1607430590000|2020-12-08 12:29:50|2564.65|2564.65|2564.74|2564.74|2564.74|2564.74|2564.65|2564.65|0
1607430600000|2020-12-08 12:30:00|2564.72|2564.72|2564.72|2564.72|2564.72|2564.72|2564.72|2564.72|0
1607430630000|2020-12-08 12:30:30|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|2564.78|0
1607430640000|2020-12-08 12:30:40|2564.74|2564.74|2564.98|2564.98|2564.98|2564.98|2564.74|2564.74|0
1607430650000|2020-12-08 12:30:50|2565.14|2565.14|2565.33|2565.33|2565.37|2565.37|2565.14|2565.14|0
1607430660000|2020-12-08 12:31:00|2565.84|2565.84|2565.86|2565.86|2565.86|2565.86|2565.84|2565.84|0
1607430680000|2020-12-08 12:31:20|2565.88|2565.88|2565.47|2565.47|2565.88|2565.88|2565.47|2565.47|0
1607430690000|2020-12-08 12:31:30|2565.31|2565.31|2565.39|2565.39|2565.39|2565.39|2565.3|2565.3|0
1607430700000|2020-12-08 12:31:40|2565.27|2565.27|2565.53|2565.53|2565.53|2565.53|2565.27|2565.27|0
1607430710000|2020-12-08 12:31:50|2565.69|2565.69|2565.92|2565.92|2565.92|2565.92|2565.69|2565.69|0
1607430720000|2020-12-08 12:32:00|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|2565.8|0
1607430730000|2020-12-08 12:32:10|2565.75|2565.75|2565.41|2565.41|2565.75|2565.75|2565.41|2565.41|0
1607430740000|2020-12-08 12:32:20|2565.74|2565.74|2565.87|2565.87|2565.87|2565.87|2565.74|2565.74|0
1607430750000|2020-12-08 12:32:30|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|0
1607430770000|2020-12-08 12:32:50|2565.9|2565.9|2565.98|2565.98|2565.98|2565.98|2565.9|2565.9|0
1607430780000|2020-12-08 12:33:00|2565.99|2565.99|2566.66|2566.66|2566.66|2566.66|2565.99|2565.99|0
1607430790000|2020-12-08 12:33:10|2566.55|2566.55|2566.55|2566.55|2566.55|2566.55|2566.55|2566.55|0
1607430800000|2020-12-08 12:33:20|2566.44|2566.44|2566.44|2566.44|2566.44|2566.44|2566.44|2566.44|0
1607430810000|2020-12-08 12:33:30|2566.6|2566.6|2566.6|2566.6|2566.64|2566.64|2566.6|2566.6|0
1607430820000|2020-12-08 12:33:40|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|0
1607430830000|2020-12-08 12:33:50|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|0
1607430840000|2020-12-08 12:34:00|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|2566.73|0
1607430850000|2020-12-08 12:34:10|2566.74|2566.74|2566.94|2566.94|2566.94|2566.94|2566.74|2566.74|0
1607430860000|2020-12-08 12:34:20|2566.98|2566.98|2567.01|2567.01|2567.01|2567.01|2566.97|2566.97|0
1607430870000|2020-12-08 12:34:30|2567.07|2567.07|2567.11|2567.11|2567.11|2567.11|2567.07|2567.07|0
1607430880000|2020-12-08 12:34:40|2567.27|2567.27|2567.61|2567.61|2567.61|2567.61|2567.27|2567.27|0
1607430890000|2020-12-08 12:34:50|2567.6|2567.6|2567.62|2567.62|2567.62|2567.62|2567.6|2567.6|0
1607430900000|2020-12-08 12:35:00|2567.63|2567.63|2567.87|2567.87|2568.37|2568.37|2567.63|2567.63|0
1607430910000|2020-12-08 12:35:10|2567.54|2567.54|2567.54|2567.54|2567.54|2567.54|2567.54|2567.54|0
1607430920000|2020-12-08 12:35:20|2567.59|2567.59|2567.71|2567.71|2567.71|2567.71|2567.59|2567.59|0
1607430930000|2020-12-08 12:35:30|2567.87|2567.87|2567.98|2567.98|2567.98|2567.98|2567.87|2567.87|0
1607430950000|2020-12-08 12:35:50|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|0
1607430960000|2020-12-08 12:36:00|2568.2|2568.2|2568.18|2568.18|2568.2|2568.2|2568.18|2568.18|0
1607430970000|2020-12-08 12:36:10|2568.62|2568.62|2568.46|2568.46|2568.62|2568.62|2568.46|2568.46|0
1607430980000|2020-12-08 12:36:20|2568.29|2568.29|2568.08|2568.08|2568.29|2568.29|2568.06|2568.06|0
1607430990000|2020-12-08 12:36:30|2568.03|2568.03|2567.87|2567.87|2568.03|2568.03|2567.87|2567.87|0
1607431000000|2020-12-08 12:36:40|2567.91|2567.91|2567.91|2567.91|2567.91|2567.91|2567.91|2567.91|0
1607431010000|2020-12-08 12:36:50|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|2568.41|0
1607431020000|2020-12-08 12:37:00|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|0
1607431030000|2020-12-08 12:37:10|2568.4|2568.4|2568.29|2568.29|2568.46|2568.46|2568.29|2568.29|0
1607431040000|2020-12-08 12:37:20|2568.35|2568.35|2568.18|2568.18|2568.35|2568.35|2568.18|2568.18|0
1607431060000|2020-12-08 12:37:40|2568.14|2568.14|2568.09|2568.09|2568.14|2568.14|2568.09|2568.09|0
1607431080000|2020-12-08 12:38:00|2568.15|2568.15|2568.27|2568.27|2568.27|2568.27|2568.15|2568.15|0
1607431090000|2020-12-08 12:38:10|2568.43|2568.43|2568.77|2568.77|2568.77|2568.77|2568.43|2568.43|0
1607431100000|2020-12-08 12:38:20|2568.93|2568.93|2568.76|2568.76|2568.93|2568.93|2568.76|2568.76|0
1607431110000|2020-12-08 12:38:30|2568.71|2568.71|2568.76|2568.76|2568.79|2568.79|2568.71|2568.71|0
1607431120000|2020-12-08 12:38:40|2568.88|2568.88|2569.38|2569.38|2569.38|2569.38|2568.88|2568.88|0
1607431130000|2020-12-08 12:38:50|2569.5|2569.5|2569.48|2569.48|2569.5|2569.5|2569.4|2569.4|0
1607431140000|2020-12-08 12:39:00|2569.81|2569.81|2569.65|2569.65|2569.81|2569.81|2569.48|2569.48|0
1607431150000|2020-12-08 12:39:10|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.42|2569.42|0
1607431160000|2020-12-08 12:39:20|2569.56|2569.56|2569.72|2569.72|2569.72|2569.72|2569.56|2569.56|0
1607431170000|2020-12-08 12:39:30|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|0
1607431180000|2020-12-08 12:39:40|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1607431190000|2020-12-08 12:39:50|2569.55|2569.55|2569.59|2569.59|2569.59|2569.59|2569.55|2569.55|0
1607431200000|2020-12-08 12:40:00|2569.65|2569.65|2569.7|2569.7|2569.7|2569.7|2569.65|2569.65|0
1607431230000|2020-12-08 12:40:30|2569.81|2569.81|2570.06|2570.06|2570.28|2570.28|2569.81|2569.81|0
1607431250000|2020-12-08 12:40:50|2570.05|2570.05|2569.77|2569.77|2570.05|2570.05|2569.77|2569.77|0
1607431260000|2020-12-08 12:41:00|2569.79|2569.79|2569.78|2569.78|2569.79|2569.79|2569.78|2569.78|0
1607431270000|2020-12-08 12:41:10|2569.5|2569.5|2569.38|2569.38|2569.5|2569.5|2569.38|2569.38|0
1607431300000|2020-12-08 12:41:40|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|0
1607431310000|2020-12-08 12:41:50|2569.31|2569.31|2569.15|2569.15|2569.31|2569.31|2569.15|2569.15|0
1607431320000|2020-12-08 12:42:00|2569.09|2569.09|2569.74|2569.74|2569.74|2569.74|2569.09|2569.09|0
1607431330000|2020-12-08 12:42:10|2569.91|2569.91|2570.5|2570.5|2570.5|2570.5|2569.91|2569.91|0
1607431340000|2020-12-08 12:42:20|2570.61|2570.61|2570.51|2570.51|2570.61|2570.61|2570.5|2570.5|0
1607431350000|2020-12-08 12:42:30|2570.48|2570.48|2570.91|2570.91|2570.91|2570.91|2570.48|2570.48|0
1607431360000|2020-12-08 12:42:40|2570.86|2570.86|2571.24|2571.24|2571.24|2571.24|2570.74|2570.74|0
1607431370000|2020-12-08 12:42:50|2571.28|2571.28|2571.3|2571.3|2571.32|2571.32|2571.26|2571.26|0
1607431380000|2020-12-08 12:43:00|2571.46|2571.46|2571.34|2571.34|2571.46|2571.46|2571.01|2571.01|0
1607431390000|2020-12-08 12:43:10|2571.35|2571.35|2571.39|2571.39|2571.39|2571.39|2571.33|2571.33|0
1607431410000|2020-12-08 12:43:30|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|0
1607431420000|2020-12-08 12:43:40|2571.18|2571.18|2571.04|2571.04|2571.18|2571.18|2571.04|2571.04|0
1607431430000|2020-12-08 12:43:50|2570.98|2570.98|2570.93|2570.93|2570.98|2570.98|2570.93|2570.93|0
1607431440000|2020-12-08 12:44:00|2570.99|2570.99|2571.53|2571.53|2571.53|2571.53|2570.99|2570.99|0
1607431450000|2020-12-08 12:44:10|2571.7|2571.7|2572.03|2572.03|2572.03|2572.03|2571.7|2571.7|0
1607431460000|2020-12-08 12:44:20|2571.86|2571.86|2571.85|2571.85|2571.96|2571.96|2571.85|2571.85|0
1607431480000|2020-12-08 12:44:40|2571.8|2571.8|2571.24|2571.24|2571.8|2571.8|2571.24|2571.24|0
1607431500000|2020-12-08 12:45:00|2570.9|2570.9|2570.56|2570.56|2570.9|2570.9|2570.56|2570.56|0
1607431510000|2020-12-08 12:45:10|2570.5|2570.5|2570.6|2570.6|2570.6|2570.6|2570.5|2570.5|0
1607431520000|2020-12-08 12:45:20|2571.26|2571.26|2571.53|2571.53|2571.69|2571.69|2571.26|2571.26|0
1607431530000|2020-12-08 12:45:30|2571.52|2571.52|2571.24|2571.24|2571.64|2571.64|2571.24|2571.24|0
1607431540000|2020-12-08 12:45:40|2571.19|2571.19|2570.8|2570.8|2571.24|2571.24|2570.8|2570.8|0
1607431560000|2020-12-08 12:46:00|2570.63|2570.63|2570.4|2570.4|2570.63|2570.63|2570.35|2570.35|0
1607431580000|2020-12-08 12:46:20|2570.63|2570.63|2570.41|2570.41|2570.63|2570.63|2570.41|2570.41|0
1607431590000|2020-12-08 12:46:30|2570.47|2570.47|2570.56|2570.56|2570.56|2570.56|2570.39|2570.39|0
1607431600000|2020-12-08 12:46:40|2570.5|2570.5|2570.5|2570.5|2570.5|2570.5|2570.5|2570.5|0
1607431610000|2020-12-08 12:46:50|2570.59|2570.59|2570.87|2570.87|2570.91|2570.91|2570.59|2570.59|0
1607431630000|2020-12-08 12:47:10|2570.99|2570.99|2571.43|2571.43|2571.43|2571.43|2570.99|2570.99|0
1607431640000|2020-12-08 12:47:20|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|0
1607431650000|2020-12-08 12:47:30|2571.25|2571.25|2571.41|2571.41|2571.58|2571.58|2571.25|2571.25|0
1607431670000|2020-12-08 12:47:50|2571.47|2571.47|2571.64|2571.64|2571.64|2571.64|2571.47|2571.47|0
1607431680000|2020-12-08 12:48:00|2571.6|2571.6|2571.54|2571.54|2571.6|2571.6|2571.54|2571.54|0
1607431690000|2020-12-08 12:48:10|2571.84|2571.84|2572|2572|2572|2572|2571.84|2571.84|0
1607431710000|2020-12-08 12:48:30|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|2572.34|0
1607431720000|2020-12-08 12:48:40|2572.28|2572.28|2571.94|2571.94|2572.28|2572.28|2571.94|2571.94|0
1607431730000|2020-12-08 12:48:50|2572|2572|2572.17|2572.17|2572.17|2572.17|2572|2572|0
1607431740000|2020-12-08 12:49:00|2572.05|2572.05|2571.8|2571.8|2572.05|2572.05|2571.72|2571.72|0
1607431750000|2020-12-08 12:49:10|2572.47|2572.47|2572.39|2572.39|2572.55|2572.55|2572.39|2572.39|0
1607431760000|2020-12-08 12:49:20|2572.88|2572.88|2573.44|2573.44|2573.44|2573.44|2572.88|2572.88|0
1607431770000|2020-12-08 12:49:30|2573.38|2573.38|2573.16|2573.16|2573.44|2573.44|2573.11|2573.11|0
1607431780000|2020-12-08 12:49:40|2573.33|2573.33|2572.83|2572.83|2573.33|2573.33|2572.83|2572.83|0
1607431800000|2020-12-08 12:50:00|2572.75|2572.75|2573.08|2573.08|2573.08|2573.08|2572.75|2572.75|0
1607431810000|2020-12-08 12:50:10|2572.91|2572.91|2572.52|2572.52|2572.91|2572.91|2572.52|2572.52|0
1607431820000|2020-12-08 12:50:20|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|0
1607431830000|2020-12-08 12:50:30|2572.86|2572.86|2572.77|2572.77|2572.86|2572.86|2572.77|2572.77|0
1607431840000|2020-12-08 12:50:40|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|0
1607431850000|2020-12-08 12:50:50|2572.5|2572.5|2572.79|2572.79|2572.79|2572.79|2572.44|2572.44|0
1607431860000|2020-12-08 12:51:00|2572.82|2572.82|2572.32|2572.32|2572.82|2572.82|2572.32|2572.32|0
1607431870000|2020-12-08 12:51:10|2572.48|2572.48|2572.81|2572.81|2572.81|2572.81|2572.48|2572.48|0
1607431880000|2020-12-08 12:51:20|2572.92|2572.92|2572.94|2572.94|2572.98|2572.98|2572.87|2572.87|0
1607431890000|2020-12-08 12:51:30|2572.98|2572.98|2573.15|2573.15|2573.15|2573.15|2572.98|2572.98|0
1607431910000|2020-12-08 12:51:50|2572.98|2572.98|2572.81|2572.81|2572.98|2572.98|2572.81|2572.81|0
1607431920000|2020-12-08 12:52:00|2572.65|2572.65|2572.87|2572.87|2572.87|2572.87|2572.65|2572.65|0
1607431930000|2020-12-08 12:52:10|2572.91|2572.91|2573.17|2573.17|2573.17|2573.17|2572.62|2572.62|0
1607431940000|2020-12-08 12:52:20|2573.34|2573.34|2573.67|2573.67|2573.67|2573.67|2573.34|2573.34|0
1607431950000|2020-12-08 12:52:30|2573.84|2573.84|2574.29|2574.29|2574.29|2574.29|2573.75|2573.75|0
1607431960000|2020-12-08 12:52:40|2574.46|2574.46|2574.6|2574.6|2574.6|2574.6|2574.46|2574.46|0
1607431970000|2020-12-08 12:52:50|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|0
1607431980000|2020-12-08 12:53:00|2575.06|2575.06|2575.1|2575.1|2575.1|2575.1|2575.06|2575.06|0
1607431990000|2020-12-08 12:53:10|2575.01|2575.01|2575|2575|2575.03|2575.03|2575|2575|0
1607432000000|2020-12-08 12:53:20|2575.34|2575.34|2575.45|2575.45|2575.45|2575.45|2575.34|2575.34|0
1607432010000|2020-12-08 12:53:30|2575.78|2575.78|2575.92|2575.92|2575.92|2575.92|2575.78|2575.78|0
1607432020000|2020-12-08 12:53:40|2575.98|2575.98|2575.92|2575.92|2575.98|2575.98|2575.92|2575.92|0
1607432030000|2020-12-08 12:53:50|2575.86|2575.86|2576.05|2576.05|2576.05|2576.05|2575.86|2575.86|0
1607432040000|2020-12-08 12:54:00|2576.17|2576.17|2575.98|2575.98|2576.17|2576.17|2575.98|2575.98|0
1607432050000|2020-12-08 12:54:10|2576.15|2576.15|2576.26|2576.26|2576.31|2576.31|2576.15|2576.15|0
1607432060000|2020-12-08 12:54:20|2576.13|2576.13|2576.24|2576.24|2576.24|2576.24|2576.13|2576.13|0
1607432070000|2020-12-08 12:54:30|2576.28|2576.28|2576.32|2576.32|2576.32|2576.32|2576.28|2576.28|0
1607432090000|2020-12-08 12:54:50|2575.99|2575.99|2575.71|2575.71|2575.99|2575.99|2575.71|2575.71|0
1607432100000|2020-12-08 12:55:00|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|0
1607432110000|2020-12-08 12:55:10|2575.73|2575.73|2575.56|2575.56|2575.85|2575.85|2575.56|2575.56|0
1607432120000|2020-12-08 12:55:20|2575.4|2575.4|2575.23|2575.23|2575.4|2575.4|2575.23|2575.23|0
1607432130000|2020-12-08 12:55:30|2575|2575|2575.39|2575.39|2575.5|2575.5|2575|2575|0
1607432140000|2020-12-08 12:55:40|2575.37|2575.37|2575.76|2575.76|2575.76|2575.76|2575.37|2575.37|0
1607432160000|2020-12-08 12:56:00|2575.93|2575.93|2576.35|2576.35|2576.35|2576.35|2575.93|2575.93|0
1607432170000|2020-12-08 12:56:10|2576.18|2576.18|2576.18|2576.18|2576.18|2576.18|2576.18|2576.18|0
1607432180000|2020-12-08 12:56:20|2576.36|2576.36|2576.19|2576.19|2576.36|2576.36|2576.19|2576.19|0
1607432190000|2020-12-08 12:56:30|2576.2|2576.2|2576.2|2576.2|2576.2|2576.2|2576.2|2576.2|0
1607432200000|2020-12-08 12:56:40|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|2576.24|0
1607432210000|2020-12-08 12:56:50|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|0
1607432220000|2020-12-08 12:57:00|2576.46|2576.46|2576.18|2576.18|2576.46|2576.46|2576.18|2576.18|0
1607432230000|2020-12-08 12:57:10|2576.29|2576.29|2575.81|2575.81|2576.31|2576.31|2575.81|2575.81|0
1607432240000|2020-12-08 12:57:20|2575.64|2575.64|2575.09|2575.09|2575.64|2575.64|2575.09|2575.09|0
1607432250000|2020-12-08 12:57:30|2575.15|2575.15|2575.26|2575.26|2575.26|2575.26|2575.15|2575.15|0
1607432260000|2020-12-08 12:57:40|2575.22|2575.22|2575.65|2575.65|2575.65|2575.65|2575.22|2575.22|0
1607432270000|2020-12-08 12:57:50|2575.93|2575.93|2576.1|2576.1|2576.22|2576.22|2575.93|2575.93|0
1607432280000|2020-12-08 12:58:00|2576.05|2576.05|2575.84|2575.84|2576.05|2576.05|2575.84|2575.84|0
1607432290000|2020-12-08 12:58:10|2575.96|2575.96|2575.79|2575.79|2575.96|2575.96|2575.79|2575.79|0
1607432310000|2020-12-08 12:58:30|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|2575.76|0
1607432340000|2020-12-08 12:59:00|2575.77|2575.77|2575.94|2575.94|2575.94|2575.94|2575.77|2575.77|0
1607432350000|2020-12-08 12:59:10|2575.9|2575.9|2576.12|2576.12|2576.12|2576.12|2575.9|2575.9|0
1607432370000|2020-12-08 12:59:30|2576.15|2576.15|2576.27|2576.27|2576.27|2576.27|2576.15|2576.15|0
1607432400000|2020-12-08 13:00:00|2576.1|2576.1|2575.63|2575.63|2576.1|2576.1|2575.63|2575.63|0
1607432410000|2020-12-08 13:00:10|2575.34|2575.34|2575.07|2575.07|2575.34|2575.34|2575.07|2575.07|0
1607432420000|2020-12-08 13:00:20|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|2575.24|0
1607432430000|2020-12-08 13:00:30|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|0
1607432440000|2020-12-08 13:00:40|2575.3|2575.3|2575.85|2575.85|2575.85|2575.85|2575.3|2575.3|0
1607432450000|2020-12-08 13:00:50|2575.84|2575.84|2576.05|2576.05|2576.05|2576.05|2575.84|2575.84|0
1607432470000|2020-12-08 13:01:10|2575.88|2575.88|2574.82|2574.82|2575.88|2575.88|2574.77|2574.77|0
1607432480000|2020-12-08 13:01:20|2574.77|2574.77|2574.65|2574.65|2574.77|2574.77|2574.65|2574.65|0
1607432490000|2020-12-08 13:01:30|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|2574.82|0
1607432510000|2020-12-08 13:01:50|2574.78|2574.78|2574.89|2574.89|2574.89|2574.89|2574.78|2574.78|0
1607432520000|2020-12-08 13:02:00|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|2574.77|2574.77|0
1607432530000|2020-12-08 13:02:10|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|0
1607432540000|2020-12-08 13:02:20|2575.37|2575.37|2575.72|2575.72|2575.72|2575.72|2575.37|2575.37|0
1607432550000|2020-12-08 13:02:30|2575.88|2575.88|2575.32|2575.32|2575.88|2575.88|2575.32|2575.32|0
1607432560000|2020-12-08 13:02:40|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|0
1607432570000|2020-12-08 13:02:50|2575.43|2575.43|2575.37|2575.37|2575.43|2575.43|2575.37|2575.37|0
1607432580000|2020-12-08 13:03:00|2575.4|2575.4|2575.3|2575.3|2575.4|2575.4|2575.07|2575.07|0
1607432590000|2020-12-08 13:03:10|2575.14|2575.14|2575.35|2575.35|2575.35|2575.35|2574.97|2574.97|0
1607432610000|2020-12-08 13:03:30|2575.68|2575.68|2576.36|2576.36|2576.36|2576.36|2575.68|2575.68|0
1607432620000|2020-12-08 13:03:40|2576.3|2576.3|2576.58|2576.58|2576.58|2576.58|2576.3|2576.3|0
1607432630000|2020-12-08 13:03:50|2576.53|2576.53|2576.69|2576.69|2576.69|2576.69|2576.53|2576.53|0
1607432640000|2020-12-08 13:04:00|2576.75|2576.75|2577.14|2577.14|2577.14|2577.14|2576.75|2576.75|0
1607432650000|2020-12-08 13:04:10|2577.31|2577.31|2577.49|2577.49|2577.49|2577.49|2577.31|2577.31|0
1607432660000|2020-12-08 13:04:20|2577.55|2577.55|2577.31|2577.31|2577.55|2577.55|2577.31|2577.31|0
1607432670000|2020-12-08 13:04:30|2577.47|2577.47|2577.23|2577.23|2577.47|2577.47|2577.23|2577.23|0
1607432680000|2020-12-08 13:04:40|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|2577.24|0
1607432700000|2020-12-08 13:05:00|2577.07|2577.07|2577.02|2577.02|2577.07|2577.07|2577.02|2577.02|0
1607432710000|2020-12-08 13:05:10|2576.91|2576.91|2576.72|2576.72|2576.91|2576.91|2576.72|2576.72|0
1607432720000|2020-12-08 13:05:20|2576.68|2576.68|2576.72|2576.72|2576.72|2576.72|2576.68|2576.68|0
1607432730000|2020-12-08 13:05:30|2576.57|2576.57|2577.28|2577.28|2577.28|2577.28|2576.57|2576.57|0
1607432740000|2020-12-08 13:05:40|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|0
1607432750000|2020-12-08 13:05:50|2576.9|2576.9|2576.9|2576.9|2576.9|2576.9|2576.9|2576.9|0
1607432760000|2020-12-08 13:06:00|2576.57|2576.57|2576.57|2576.57|2576.57|2576.57|2576.57|2576.57|0
1607432770000|2020-12-08 13:06:10|2576.53|2576.53|2576.53|2576.53|2576.53|2576.53|2576.53|2576.53|0
1607432780000|2020-12-08 13:06:20|2576.86|2576.86|2576.88|2576.88|2576.88|2576.88|2576.86|2576.86|0
1607432800000|2020-12-08 13:06:40|2577.05|2577.05|2576.94|2576.94|2577.05|2577.05|2576.94|2576.94|0
1607432820000|2020-12-08 13:07:00|2576.95|2576.95|2576.82|2576.82|2576.99|2576.99|2576.82|2576.82|0
1607432830000|2020-12-08 13:07:10|2576.99|2576.99|2576.99|2576.99|2576.99|2576.99|2576.99|2576.99|0
1607432840000|2020-12-08 13:07:20|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|2577.16|0
1607432850000|2020-12-08 13:07:30|2577.33|2577.33|2577.44|2577.44|2577.66|2577.66|2577.33|2577.33|0
1607432860000|2020-12-08 13:07:40|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|2577.27|0
1607432870000|2020-12-08 13:07:50|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|2577.1|0
1607432890000|2020-12-08 13:08:10|2576.94|2576.94|2576.88|2576.88|2576.94|2576.94|2576.88|2576.88|0
1607432910000|2020-12-08 13:08:30|2576.92|2576.92|2576.98|2576.98|2576.98|2576.98|2576.92|2576.92|0
1607432940000|2020-12-08 13:09:00|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|0
1607432950000|2020-12-08 13:09:10|2577.05|2577.05|2577.33|2577.33|2577.33|2577.33|2577.05|2577.05|0
1607432960000|2020-12-08 13:09:20|2577.5|2577.5|2577.27|2577.27|2577.5|2577.5|2577.27|2577.27|0
1607432970000|2020-12-08 13:09:30|2577.28|2577.28|2576.78|2576.78|2577.28|2577.28|2576.78|2576.78|0
1607432980000|2020-12-08 13:09:40|2576.95|2576.95|2577.06|2577.06|2577.06|2577.06|2576.95|2576.95|0
1607433000000|2020-12-08 13:10:00|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|2577.23|0
1607433010000|2020-12-08 13:10:10|2577.27|2577.27|2577.31|2577.31|2577.31|2577.31|2577.27|2577.27|0
1607433040000|2020-12-08 13:10:40|2576.97|2576.97|2576.96|2576.96|2576.97|2576.97|2576.96|2576.96|0
1607433050000|2020-12-08 13:10:50|2576.85|2576.85|2576.74|2576.74|2576.85|2576.85|2576.74|2576.74|0
1607433060000|2020-12-08 13:11:00|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|2576.91|0
1607433070000|2020-12-08 13:11:10|2576.9|2576.9|2576.67|2576.67|2576.9|2576.9|2576.67|2576.67|0
1607433080000|2020-12-08 13:11:20|2576.64|2576.64|2575.91|2575.91|2576.64|2576.64|2575.91|2575.91|0
1607433090000|2020-12-08 13:11:30|2575.58|2575.58|2575.41|2575.41|2575.58|2575.58|2575.41|2575.41|0
1607433110000|2020-12-08 13:11:50|2575.24|2575.24|2574.96|2574.96|2575.24|2575.24|2574.96|2574.96|0
1607433120000|2020-12-08 13:12:00|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|2575.02|0
1607433130000|2020-12-08 13:12:10|2574.91|2574.91|2574.54|2574.54|2574.91|2574.91|2574.54|2574.54|0
1607433140000|2020-12-08 13:12:20|2574.38|2574.38|2574.43|2574.43|2574.43|2574.43|2574.38|2574.38|0
1607433150000|2020-12-08 13:12:30|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1607433160000|2020-12-08 13:12:40|2574.66|2574.66|2575.05|2575.05|2575.16|2575.16|2574.66|2574.66|0
1607433180000|2020-12-08 13:13:00|2575.09|2575.09|2575.21|2575.21|2575.21|2575.21|2574.98|2574.98|0
1607433200000|2020-12-08 13:13:20|2575.25|2575.25|2575.75|2575.75|2575.75|2575.75|2575.25|2575.25|0
1607433210000|2020-12-08 13:13:30|2575.79|2575.79|2576.13|2576.13|2576.13|2576.13|2575.79|2575.79|0
1607433230000|2020-12-08 13:13:50|2576.24|2576.24|2576.58|2576.58|2576.69|2576.69|2576.24|2576.24|0
1607433240000|2020-12-08 13:14:00|2576.41|2576.41|2576.8|2576.8|2576.8|2576.8|2576.41|2576.41|0
1607433270000|2020-12-08 13:14:30|2576.85|2576.85|2577.37|2577.37|2577.43|2577.43|2576.85|2576.85|0
1607433280000|2020-12-08 13:14:40|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|0
1607433300000|2020-12-08 13:15:00|2577.44|2577.44|2577.57|2577.57|2577.57|2577.57|2577.4|2577.4|0
1607433320000|2020-12-08 13:15:20|2577.62|2577.62|2577.34|2577.34|2577.62|2577.62|2577.34|2577.34|0
1607433330000|2020-12-08 13:15:30|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|0
1607433340000|2020-12-08 13:15:40|2577.4|2577.4|2577.22|2577.22|2577.4|2577.4|2577.22|2577.22|0
1607433350000|2020-12-08 13:15:50|2577.05|2577.05|2576.39|2576.39|2577.05|2577.05|2576.39|2576.39|0
1607433360000|2020-12-08 13:16:00|2576.45|2576.45|2575.5|2575.5|2576.5|2576.5|2575.5|2575.5|0
1607433370000|2020-12-08 13:16:10|2575.42|2575.42|2574.42|2574.42|2575.42|2575.42|2573.55|2573.55|0
1607433380000|2020-12-08 13:16:20|2574.25|2574.25|2576.7|2576.7|2576.7|2576.7|2574.25|2574.25|0
1607433390000|2020-12-08 13:16:30|2576.75|2576.75|2577.06|2577.06|2577.06|2577.06|2576.75|2576.75|0
1607433400000|2020-12-08 13:16:40|2577.1|2577.1|2579.16|2579.16|2579.33|2579.33|2577.1|2577.1|0
1607433410000|2020-12-08 13:16:50|2579.2|2579.2|2579.66|2579.66|2579.72|2579.72|2579.04|2579.04|0
1607433420000|2020-12-08 13:17:00|2579.49|2579.49|2579.64|2579.64|2579.65|2579.65|2579.35|2579.35|0
1607433430000|2020-12-08 13:17:10|2579.52|2579.52|2579.05|2579.05|2579.69|2579.69|2579.05|2579.05|0
1607433440000|2020-12-08 13:17:20|2579.1|2579.1|2578.78|2578.78|2579.16|2579.16|2578.67|2578.67|0
1607433450000|2020-12-08 13:17:30|2578.61|2578.61|2578.45|2578.45|2578.61|2578.61|2578.45|2578.45|0
1607433460000|2020-12-08 13:17:40|2578.56|2578.56|2578.66|2578.66|2578.9|2578.9|2578.56|2578.56|0
1607433470000|2020-12-08 13:17:50|2578.49|2578.49|2578.29|2578.29|2578.49|2578.49|2578.29|2578.29|0
1607433480000|2020-12-08 13:18:00|2578.12|2578.12|2577.94|2577.94|2578.16|2578.16|2577.88|2577.88|0
1607433490000|2020-12-08 13:18:10|2577.82|2577.82|2577.82|2577.82|2577.94|2577.94|2577.82|2577.82|0
1607433500000|2020-12-08 13:18:20|2577.71|2577.71|2578.46|2578.46|2578.51|2578.51|2577.71|2577.71|0
1607433510000|2020-12-08 13:18:30|2578.31|2578.31|2578.35|2578.35|2578.41|2578.41|2578.24|2578.24|0
1607433520000|2020-12-08 13:18:40|2578.41|2578.41|2578.24|2578.24|2578.41|2578.41|2578.24|2578.24|0
1607433530000|2020-12-08 13:18:50|2578.18|2578.18|2578.75|2578.75|2579.2|2579.2|2578.18|2578.18|0
1607433540000|2020-12-08 13:19:00|2578.69|2578.69|2578.05|2578.05|2578.69|2578.69|2578.05|2578.05|0
1607433550000|2020-12-08 13:19:10|2577.94|2577.94|2578.01|2578.01|2578.01|2578.01|2577.94|2577.94|0
1607433560000|2020-12-08 13:19:20|2577.9|2577.9|2578.23|2578.23|2578.23|2578.23|2577.9|2577.9|0
1607433570000|2020-12-08 13:19:30|2578.15|2578.15|2577.59|2577.59|2578.15|2578.15|2577.59|2577.59|0
1607433580000|2020-12-08 13:19:40|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|2577.25|0
1607433590000|2020-12-08 13:19:50|2577.03|2577.03|2576.8|2576.8|2577.03|2577.03|2576.68|2576.68|0
1607433600000|2020-12-08 13:20:00|2576.84|2576.84|2577.08|2577.08|2577.08|2577.08|2576.84|2576.84|0
1607433610000|2020-12-08 13:20:10|2577|2577|2577|2577|2577|2577|2577|2577|0
1607433620000|2020-12-08 13:20:20|2577.06|2577.06|2577.79|2577.79|2577.83|2577.83|2577.06|2577.06|0
1607433630000|2020-12-08 13:20:30|2578.02|2578.02|2578.16|2578.16|2578.3|2578.3|2578.02|2578.02|0
1607433640000|2020-12-08 13:20:40|2578.28|2578.28|2578.59|2578.59|2578.59|2578.59|2578.24|2578.24|0
1607433650000|2020-12-08 13:20:50|2578.61|2578.61|2578.92|2578.92|2578.92|2578.92|2578.61|2578.61|0
1607433660000|2020-12-08 13:21:00|2579.14|2579.14|2579.19|2579.19|2579.45|2579.45|2579.14|2579.14|0
1607433670000|2020-12-08 13:21:10|2578.86|2578.86|2579.03|2579.03|2579.03|2579.03|2578.86|2578.86|0
1607433690000|2020-12-08 13:21:30|2579.02|2579.02|2578.97|2578.97|2579.02|2579.02|2578.97|2578.97|0
1607433710000|2020-12-08 13:21:50|2578.8|2578.8|2578.97|2578.97|2578.97|2578.97|2578.8|2578.8|0
1607433720000|2020-12-08 13:22:00|2578.84|2578.84|2578.79|2578.79|2578.95|2578.95|2578.62|2578.62|0
1607433730000|2020-12-08 13:22:10|2579.07|2579.07|2579.08|2579.08|2579.08|2579.08|2579.07|2579.07|0
1607433740000|2020-12-08 13:22:20|2578.91|2578.91|2579.12|2579.12|2579.12|2579.12|2578.91|2578.91|0
1607433750000|2020-12-08 13:22:30|2579.16|2579.16|2579.08|2579.08|2579.16|2579.16|2579.08|2579.08|0
1607433760000|2020-12-08 13:22:40|2578.74|2578.74|2578.12|2578.12|2578.74|2578.74|2578.06|2578.06|0
1607433770000|2020-12-08 13:22:50|2577.79|2577.79|2578.27|2578.27|2578.27|2578.27|2577.56|2577.56|0
1607433780000|2020-12-08 13:23:00|2578.36|2578.36|2578.52|2578.52|2578.59|2578.59|2578.35|2578.35|0
1607433790000|2020-12-08 13:23:10|2578.58|2578.58|2578.3|2578.3|2578.58|2578.58|2578.24|2578.24|0
1607433800000|2020-12-08 13:23:20|2578.46|2578.46|2579.51|2579.51|2579.51|2579.51|2578.46|2578.46|0
1607433810000|2020-12-08 13:23:30|2579.55|2579.55|2580.76|2580.76|2580.76|2580.76|2579.54|2579.54|0
1607433820000|2020-12-08 13:23:40|2580.26|2580.26|2580.2|2580.2|2580.26|2580.26|2580.15|2580.15|0
1607433830000|2020-12-08 13:23:50|2580.26|2580.26|2579.43|2579.43|2580.26|2580.26|2579.43|2579.43|0
1607433840000|2020-12-08 13:24:00|2579.38|2579.38|2579.43|2579.43|2579.43|2579.43|2579.38|2579.38|0
1607433850000|2020-12-08 13:24:10|2579.38|2579.38|2579.21|2579.21|2579.38|2579.38|2579.21|2579.21|0
1607433860000|2020-12-08 13:24:20|2579.1|2579.1|2578.84|2578.84|2579.1|2579.1|2578.84|2578.84|0
1607433870000|2020-12-08 13:24:30|2578.89|2578.89|2579.21|2579.21|2579.21|2579.21|2578.87|2578.87|0
1607433880000|2020-12-08 13:24:40|2578.83|2578.83|2577.95|2577.95|2578.83|2578.83|2577.95|2577.95|0
1607433890000|2020-12-08 13:24:50|2577.78|2577.78|2577.83|2577.83|2577.83|2577.83|2577.61|2577.61|0
1607433900000|2020-12-08 13:25:00|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|2577.77|0
1607433910000|2020-12-08 13:25:10|2577.72|2577.72|2577.37|2577.37|2577.72|2577.72|2577.03|2577.03|0
1607433920000|2020-12-08 13:25:20|2577.53|2577.53|2577.23|2577.23|2577.53|2577.53|2577.23|2577.23|0
1607433930000|2020-12-08 13:25:30|2577.18|2577.18|2576.01|2576.01|2577.18|2577.18|2576.01|2576.01|0
1607433940000|2020-12-08 13:25:40|2575.9|2575.9|2576.11|2576.11|2576.21|2576.21|2575.83|2575.83|0
1607433950000|2020-12-08 13:25:50|2576.28|2576.28|2576.16|2576.16|2576.28|2576.28|2576.11|2576.11|0
1607433960000|2020-12-08 13:26:00|2576.22|2576.22|2576.44|2576.44|2576.44|2576.44|2576.22|2576.22|0
1607433970000|2020-12-08 13:26:10|2576.61|2576.61|2578.08|2578.08|2578.2|2578.2|2576.61|2576.61|0
1607433980000|2020-12-08 13:26:20|2578.16|2578.16|2579.08|2579.08|2579.08|2579.08|2578.16|2578.16|0
1607433990000|2020-12-08 13:26:30|2579.12|2579.12|2579.13|2579.13|2579.36|2579.36|2579.12|2579.12|0
1607434000000|2020-12-08 13:26:40|2579.12|2579.12|2579.01|2579.01|2579.12|2579.12|2579.01|2579.01|0
1607434010000|2020-12-08 13:26:50|2579.08|2579.08|2578.92|2578.92|2579.08|2579.08|2578.92|2578.92|0
1607434020000|2020-12-08 13:27:00|2579.09|2579.09|2579.83|2579.83|2579.83|2579.83|2579.09|2579.09|0
1607434030000|2020-12-08 13:27:10|2579.79|2579.79|2580.1|2580.1|2580.1|2580.1|2579.79|2579.79|0
1607434040000|2020-12-08 13:27:20|2580.44|2580.44|2580.88|2580.88|2580.88|2580.88|2580.44|2580.44|0
1607434050000|2020-12-08 13:27:30|2581.17|2581.17|2581.68|2581.68|2581.75|2581.75|2581.11|2581.11|0
1607434060000|2020-12-08 13:27:40|2581.67|2581.67|2582.42|2582.42|2582.58|2582.58|2581.67|2581.67|0
1607434070000|2020-12-08 13:27:50|2582.59|2582.59|2582.74|2582.74|2582.76|2582.76|2582.59|2582.59|0
1607434080000|2020-12-08 13:28:00|2582.8|2582.8|2582.84|2582.84|2582.97|2582.97|2582.8|2582.8|0
1607434090000|2020-12-08 13:28:10|2583.01|2583.01|2582.92|2582.92|2583.01|2583.01|2582.83|2582.83|0
1607434100000|2020-12-08 13:28:20|2583.09|2583.09|2583.88|2583.88|2583.88|2583.88|2583.09|2583.09|0
1607434110000|2020-12-08 13:28:30|2584.62|2584.62|2584.99|2584.99|2585.07|2585.07|2584.49|2584.49|0
1607434120000|2020-12-08 13:28:40|2585.1|2585.1|2584.48|2584.48|2585.15|2585.15|2584.48|2584.48|0
1607434130000|2020-12-08 13:28:50|2584.77|2584.77|2584.76|2584.76|2584.77|2584.77|2584.76|2584.76|0
1607434140000|2020-12-08 13:29:00|2584.36|2584.36|2584.2|2584.2|2584.36|2584.36|2584.17|2584.17|0
1607434150000|2020-12-08 13:29:10|2584.14|2584.14|2583.39|2583.39|2584.14|2584.14|2583.39|2583.39|0
1607434160000|2020-12-08 13:29:20|2583.31|2583.31|2583.41|2583.41|2583.5|2583.5|2583.31|2583.31|0
1607434180000|2020-12-08 13:29:40|2583.45|2583.45|2583.37|2583.37|2583.53|2583.53|2583.37|2583.37|0
1607434190000|2020-12-08 13:29:50|2583.32|2583.32|2583.61|2583.61|2583.61|2583.61|2583.32|2583.32|0
1607434200000|2020-12-08 13:30:00|2583.77|2583.77|2584.12|2584.12|2584.12|2584.12|2583.77|2583.77|0
1607434210000|2020-12-08 13:30:10|2584.19|2584.19|2584.23|2584.23|2584.23|2584.23|2584.19|2584.19|0
1607434220000|2020-12-08 13:30:20|2584.27|2584.27|2584.16|2584.16|2584.27|2584.27|2584.16|2584.16|0
1607434230000|2020-12-08 13:30:30|2584.2|2584.2|2584.5|2584.5|2584.59|2584.59|2584.2|2584.2|0
1607434240000|2020-12-08 13:30:40|2584.67|2584.67|2584.51|2584.51|2584.67|2584.67|2584.47|2584.47|0
1607434250000|2020-12-08 13:30:50|2584.67|2584.67|2585.21|2585.21|2585.21|2585.21|2584.66|2584.66|0
1607434260000|2020-12-08 13:31:00|2585.57|2585.57|2585.82|2585.82|2585.82|2585.82|2585.57|2585.57|0
1607434270000|2020-12-08 13:31:10|2586.16|2586.16|2586.34|2586.34|2586.4|2586.4|2586.16|2586.16|0
1607434280000|2020-12-08 13:31:20|2586.36|2586.36|2586.65|2586.65|2586.65|2586.65|2586.36|2586.36|0
1607434290000|2020-12-08 13:31:30|2586.81|2586.81|2586.81|2586.81|2586.81|2586.81|2586.81|2586.81|0
1607434300000|2020-12-08 13:31:40|2586.75|2586.75|2586.48|2586.48|2586.75|2586.75|2586.02|2586.02|0
1607434310000|2020-12-08 13:31:50|2586.56|2586.56|2587.35|2587.35|2587.35|2587.35|2586.52|2586.52|0
1607434320000|2020-12-08 13:32:00|2587.19|2587.19|2587.17|2587.17|2587.19|2587.19|2587.13|2587.13|0
1607434330000|2020-12-08 13:32:10|2587.4|2587.4|2588.87|2588.87|2588.87|2588.87|2587.4|2587.4|0
1607434340000|2020-12-08 13:32:20|2588.92|2588.92|2589.29|2589.29|2589.29|2589.29|2588.64|2588.64|0
1607434350000|2020-12-08 13:32:30|2589.46|2589.46|2589.57|2589.57|2589.57|2589.57|2589.46|2589.46|0
1607434360000|2020-12-08 13:32:40|2589.58|2589.58|2589.63|2589.63|2589.63|2589.63|2589.58|2589.58|0
1607434370000|2020-12-08 13:32:50|2589.46|2589.46|2589.4|2589.4|2589.46|2589.46|2589.4|2589.4|0
1607434380000|2020-12-08 13:33:00|2589.17|2589.17|2589.89|2589.89|2589.9|2589.9|2589.17|2589.17|0
1607434390000|2020-12-08 13:33:10|2589.78|2589.78|2590.45|2590.45|2590.45|2590.45|2589.78|2589.78|0
1607434400000|2020-12-08 13:33:20|2590.17|2590.17|2589.77|2589.77|2590.17|2590.17|2589.55|2589.55|0
1607434410000|2020-12-08 13:33:30|2589.8|2589.8|2589.8|2589.8|2589.8|2589.8|2589.8|2589.8|0
1607434420000|2020-12-08 13:33:40|2590.13|2590.13|2589.97|2589.97|2590.13|2590.13|2589.74|2589.74|0
1607434430000|2020-12-08 13:33:50|2589.91|2589.91|2590.25|2590.25|2590.25|2590.25|2589.91|2589.91|0
1607434440000|2020-12-08 13:34:00|2590.08|2590.08|2589.6|2589.6|2590.08|2590.08|2589.45|2589.45|0
1607434450000|2020-12-08 13:34:10|2589.61|2589.61|2589.57|2589.57|2589.61|2589.61|2589.57|2589.57|0
1607434460000|2020-12-08 13:34:20|2589.41|2589.41|2589.1|2589.1|2589.41|2589.41|2588.7|2588.7|0
1607434470000|2020-12-08 13:34:30|2589.15|2589.15|2588.54|2588.54|2589.15|2589.15|2588.53|2588.53|0
1607434480000|2020-12-08 13:34:40|2588.71|2588.71|2588.71|2588.71|2588.71|2588.71|2588.71|2588.71|0
1607434490000|2020-12-08 13:34:50|2588.82|2588.82|2589.15|2589.15|2589.15|2589.15|2588.82|2588.82|0
1607434500000|2020-12-08 13:35:00|2588.99|2588.99|2589.38|2589.38|2589.38|2589.38|2588.82|2588.82|0
1607434510000|2020-12-08 13:35:10|2589.36|2589.36|2589.71|2589.71|2589.88|2589.88|2589.36|2589.36|0
1607434520000|2020-12-08 13:35:20|2589.72|2589.72|2590.09|2590.09|2590.16|2590.16|2589.72|2589.72|0
1607434530000|2020-12-08 13:35:30|2590.06|2590.06|2589.89|2589.89|2590.17|2590.17|2589.89|2589.89|0
1607434540000|2020-12-08 13:35:40|2590.06|2590.06|2590.38|2590.38|2590.44|2590.44|2590.06|2590.06|0
1607434550000|2020-12-08 13:35:50|2590.16|2590.16|2588.35|2588.35|2590.16|2590.16|2588.35|2588.35|0
1607434560000|2020-12-08 13:36:00|2588.42|2588.42|2588.44|2588.44|2588.46|2588.46|2588.42|2588.42|0
1607434570000|2020-12-08 13:36:10|2588.32|2588.32|2587.99|2587.99|2588.32|2588.32|2587.93|2587.93|0
1607434580000|2020-12-08 13:36:20|2587.83|2587.83|2587.62|2587.62|2587.83|2587.83|2587.62|2587.62|0
1607434590000|2020-12-08 13:36:30|2587.5|2587.5|2587.5|2587.5|2587.5|2587.5|2587.5|2587.5|0
1607434600000|2020-12-08 13:36:40|2587.83|2587.83|2587.66|2587.66|2587.83|2587.83|2587.66|2587.66|0
1607434610000|2020-12-08 13:36:50|2587.38|2587.38|2587.45|2587.45|2587.45|2587.45|2587.37|2587.37|0
1607434630000|2020-12-08 13:37:10|2587.63|2587.63|2588.35|2588.35|2588.4|2588.4|2587.63|2587.63|0
1607434640000|2020-12-08 13:37:20|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|2588.85|0
1607434650000|2020-12-08 13:37:30|2588.56|2588.56|2588.96|2588.96|2588.96|2588.96|2588.56|2588.56|0
1607434660000|2020-12-08 13:37:40|2589.09|2589.09|2588.96|2588.96|2589.13|2589.13|2588.96|2588.96|0
1607434670000|2020-12-08 13:37:50|2589.13|2589.13|2588.96|2588.96|2589.13|2589.13|2588.96|2588.96|0
1607434680000|2020-12-08 13:38:00|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|0
1607434690000|2020-12-08 13:38:10|2588.47|2588.47|2588.41|2588.41|2588.47|2588.47|2588.41|2588.41|0
1607434700000|2020-12-08 13:38:20|2588.52|2588.52|2588.69|2588.69|2588.85|2588.85|2588.52|2588.52|0
1607434710000|2020-12-08 13:38:30|2588.48|2588.48|2588.04|2588.04|2588.48|2588.48|2588.04|2588.04|0
1607434720000|2020-12-08 13:38:40|2587.71|2587.71|2587.64|2587.64|2587.71|2587.71|2587.58|2587.58|0
1607434730000|2020-12-08 13:38:50|2587.6|2587.6|2587.18|2587.18|2587.64|2587.64|2587.18|2587.18|0
1607434740000|2020-12-08 13:39:00|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|0
1607434750000|2020-12-08 13:39:10|2586.77|2586.77|2586.65|2586.65|2586.77|2586.77|2586.65|2586.65|0
1607434760000|2020-12-08 13:39:20|2586.43|2586.43|2585.9|2585.9|2586.43|2586.43|2585.9|2585.9|0
1607434770000|2020-12-08 13:39:30|2585.73|2585.73|2585.19|2585.19|2585.73|2585.73|2585.02|2585.02|0
1607434780000|2020-12-08 13:39:40|2585.03|2585.03|2585.01|2585.01|2585.03|2585.03|2584.85|2584.85|0
1607434790000|2020-12-08 13:39:50|2584.93|2584.93|2584.83|2584.83|2584.93|2584.93|2584.66|2584.66|0
1607434800000|2020-12-08 13:40:00|2584.91|2584.91|2584.46|2584.46|2584.91|2584.91|2584.46|2584.46|0
1607434810000|2020-12-08 13:40:10|2584.62|2584.62|2584.46|2584.46|2584.62|2584.62|2584.46|2584.46|0
1607434820000|2020-12-08 13:40:20|2584.63|2584.63|2584.8|2584.8|2584.8|2584.8|2584.63|2584.63|0
1607434830000|2020-12-08 13:40:30|2584.84|2584.84|2585.15|2585.15|2585.15|2585.15|2584.84|2584.84|0
1607434840000|2020-12-08 13:40:40|2585.32|2585.32|2585.22|2585.22|2585.32|2585.32|2585.14|2585.14|0
1607434850000|2020-12-08 13:40:50|2585.25|2585.25|2585.47|2585.47|2585.47|2585.47|2585.25|2585.25|0
1607434860000|2020-12-08 13:41:00|2585.51|2585.51|2584.32|2584.32|2585.68|2585.68|2584.32|2584.32|0
1607434870000|2020-12-08 13:41:10|2584.15|2584.15|2584.55|2584.55|2584.55|2584.55|2584.05|2584.05|0
1607434880000|2020-12-08 13:41:20|2584.38|2584.38|2584.1|2584.1|2584.38|2584.38|2584.1|2584.1|0
1607434890000|2020-12-08 13:41:30|2584.04|2584.04|2583.6|2583.6|2584.04|2584.04|2583.6|2583.6|0
1607434900000|2020-12-08 13:41:40|2583.37|2583.37|2583.14|2583.14|2583.37|2583.37|2583.14|2583.14|0
1607434910000|2020-12-08 13:41:50|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|2583.03|0
1607434920000|2020-12-08 13:42:00|2583.08|2583.08|2584.1|2584.1|2584.1|2584.1|2583.08|2583.08|0
1607434940000|2020-12-08 13:42:20|2584.28|2584.28|2584.59|2584.59|2584.59|2584.59|2584.28|2584.28|0
1607434950000|2020-12-08 13:42:30|2584.92|2584.92|2585.09|2585.09|2585.09|2585.09|2584.92|2584.92|0
1607434970000|2020-12-08 13:42:50|2584.92|2584.92|2585.01|2585.01|2585.01|2585.01|2584.92|2584.92|0
1607434980000|2020-12-08 13:43:00|2585.02|2585.02|2585.83|2585.83|2585.83|2585.83|2585.02|2585.02|0
1607434990000|2020-12-08 13:43:10|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|0
1607435000000|2020-12-08 13:43:20|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|2585.51|0
1607435010000|2020-12-08 13:43:30|2585.85|2585.85|2586.18|2586.18|2586.18|2586.18|2585.85|2585.85|0
1607435020000|2020-12-08 13:43:40|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|2586.14|0
1607435030000|2020-12-08 13:43:50|2586.37|2586.37|2586.47|2586.47|2586.54|2586.54|2586.37|2586.37|0
1607435040000|2020-12-08 13:44:00|2586.24|2586.24|2585.56|2585.56|2586.24|2586.24|2585.56|2585.56|0
1607435050000|2020-12-08 13:44:10|2585.28|2585.28|2584.73|2584.73|2585.36|2585.36|2584.73|2584.73|0
1607435060000|2020-12-08 13:44:20|2584.91|2584.91|2583.61|2583.61|2584.91|2584.91|2583.61|2583.61|0
1607435070000|2020-12-08 13:44:30|2583.44|2583.44|2583.04|2583.04|2583.44|2583.44|2583.04|2583.04|0
1607435080000|2020-12-08 13:44:40|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|2583.2|0
1607435090000|2020-12-08 13:44:50|2582.54|2582.54|2582.21|2582.21|2582.7|2582.7|2582.21|2582.21|0
1607435100000|2020-12-08 13:45:00|2582.23|2582.23|2582.19|2582.19|2582.34|2582.34|2582.11|2582.11|0
1607435110000|2020-12-08 13:45:10|2582.15|2582.15|2582.21|2582.21|2582.21|2582.21|2582.1|2582.1|0
1607435120000|2020-12-08 13:45:20|2582.5|2582.5|2583.1|2583.1|2583.33|2583.33|2582.5|2582.5|0
1607435130000|2020-12-08 13:45:30|2583.07|2583.07|2582.73|2582.73|2583.07|2583.07|2582.73|2582.73|0
1607435140000|2020-12-08 13:45:40|2582.9|2582.9|2583.38|2583.38|2583.63|2583.63|2582.9|2582.9|0
1607435160000|2020-12-08 13:46:00|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|2583.36|0
1607435170000|2020-12-08 13:46:10|2583.38|2583.38|2583.44|2583.44|2583.61|2583.61|2583.38|2583.38|0
1607435180000|2020-12-08 13:46:20|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|2583.38|0
1607435190000|2020-12-08 13:46:30|2583.39|2583.39|2583.06|2583.06|2583.39|2583.39|2583.02|2583.02|0
1607435210000|2020-12-08 13:46:50|2583.1|2583.1|2582.99|2582.99|2583.1|2583.1|2582.99|2582.99|0
1607435220000|2020-12-08 13:47:00|2583.15|2583.15|2583.3|2583.3|2583.3|2583.3|2583.1|2583.1|0
1607435240000|2020-12-08 13:47:20|2583.47|2583.47|2583.47|2583.47|2583.47|2583.47|2583.47|2583.47|0
1607435250000|2020-12-08 13:47:30|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|0
1607435260000|2020-12-08 13:47:40|2583.36|2583.36|2583.3|2583.3|2583.36|2583.36|2583.3|2583.3|0
1607435270000|2020-12-08 13:47:50|2583.27|2583.27|2583.25|2583.25|2583.36|2583.36|2583.25|2583.25|0
1607435280000|2020-12-08 13:48:00|2583.26|2583.26|2582.57|2582.57|2583.3|2583.3|2582.57|2582.57|0
1607435290000|2020-12-08 13:48:10|2582.41|2582.41|2582.15|2582.15|2582.48|2582.48|2582.15|2582.15|0
1607435300000|2020-12-08 13:48:20|2582.14|2582.14|2582.63|2582.63|2582.63|2582.63|2582.14|2582.14|0
1607435310000|2020-12-08 13:48:30|2582.46|2582.46|2581.77|2581.77|2582.46|2582.46|2581.77|2581.77|0
1607435320000|2020-12-08 13:48:40|2581.44|2581.44|2581.32|2581.32|2581.57|2581.57|2581.28|2581.28|0
1607435330000|2020-12-08 13:48:50|2581.15|2581.15|2581.13|2581.13|2581.15|2581.15|2581.13|2581.13|0
1607435340000|2020-12-08 13:49:00|2581.02|2581.02|2580.68|2580.68|2581.02|2581.02|2580.68|2580.68|0
1607435350000|2020-12-08 13:49:10|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|0
1607435360000|2020-12-08 13:49:20|2580.65|2580.65|2580.82|2580.82|2580.82|2580.82|2580.65|2580.65|0
1607435370000|2020-12-08 13:49:30|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|0
1607435380000|2020-12-08 13:49:40|2580.37|2580.37|2579.92|2579.92|2580.54|2580.54|2579.86|2579.86|0
1607435390000|2020-12-08 13:49:50|2579.75|2579.75|2579.15|2579.15|2579.75|2579.75|2578.92|2578.92|0
1607435400000|2020-12-08 13:50:00|2578.81|2578.81|2578.4|2578.4|2578.81|2578.81|2578.4|2578.4|0
1607435410000|2020-12-08 13:50:10|2578.58|2578.58|2578.24|2578.24|2578.58|2578.58|2578.24|2578.24|0
1607435420000|2020-12-08 13:50:20|2578.16|2578.16|2577.19|2577.19|2578.16|2578.16|2577.19|2577.19|0
1607435430000|2020-12-08 13:50:30|2577.3|2577.3|2577.31|2577.31|2577.42|2577.42|2577.19|2577.19|0
1607435440000|2020-12-08 13:50:40|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|2577.14|0
1607435450000|2020-12-08 13:50:50|2576.75|2576.75|2576.75|2576.75|2576.75|2576.75|2576.59|2576.59|0
1607435460000|2020-12-08 13:51:00|2577.25|2577.25|2577.14|2577.14|2577.58|2577.58|2577.08|2577.08|0
1607435470000|2020-12-08 13:51:10|2576.97|2576.97|2577.18|2577.18|2577.35|2577.35|2576.97|2576.97|0
1607435480000|2020-12-08 13:51:20|2577.02|2577.02|2577.08|2577.08|2577.08|2577.08|2577.02|2577.02|0
1607435490000|2020-12-08 13:51:30|2577.03|2577.03|2576.92|2576.92|2577.09|2577.09|2576.75|2576.75|0
1607435500000|2020-12-08 13:51:40|2576.91|2576.91|2576.9|2576.9|2576.91|2576.91|2576.87|2576.87|0
1607435510000|2020-12-08 13:51:50|2576.61|2576.61|2576.44|2576.44|2576.61|2576.61|2576.44|2576.44|0
1607435520000|2020-12-08 13:52:00|2576.32|2576.32|2576.31|2576.31|2576.32|2576.32|2576.31|2576.31|0
1607435530000|2020-12-08 13:52:10|2576.25|2576.25|2576.26|2576.26|2576.42|2576.42|2576.25|2576.25|0
1607435540000|2020-12-08 13:52:20|2576.42|2576.42|2576.42|2576.42|2576.42|2576.42|2576.26|2576.26|0
1607435550000|2020-12-08 13:52:30|2576.38|2576.38|2576.05|2576.05|2576.38|2576.38|2576.05|2576.05|0
1607435560000|2020-12-08 13:52:40|2575.99|2575.99|2575.8|2575.8|2576.16|2576.16|2575.8|2575.8|0
1607435570000|2020-12-08 13:52:50|2575.74|2575.74|2576.04|2576.04|2576.41|2576.41|2575.74|2575.74|0
1607435580000|2020-12-08 13:53:00|2576.03|2576.03|2575.57|2575.57|2576.03|2576.03|2575.53|2575.53|0
1607435600000|2020-12-08 13:53:20|2575.61|2575.61|2575.86|2575.86|2575.99|2575.99|2575.61|2575.61|0
1607435620000|2020-12-08 13:53:40|2575.7|2575.7|2576.08|2576.08|2576.08|2576.08|2575.7|2575.7|0
1607435630000|2020-12-08 13:53:50|2575.75|2575.75|2575.92|2575.92|2575.92|2575.92|2575.59|2575.59|0
1607435640000|2020-12-08 13:54:00|2575.95|2575.95|2577|2577|2577|2577|2575.95|2575.95|0
1607435650000|2020-12-08 13:54:10|2576.94|2576.94|2576.47|2576.47|2576.94|2576.94|2576.47|2576.47|0
1607435660000|2020-12-08 13:54:20|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|2576.64|0
1607435670000|2020-12-08 13:54:30|2576.47|2576.47|2576.64|2576.64|2576.64|2576.64|2576.47|2576.47|0
1607435680000|2020-12-08 13:54:40|2576.81|2576.81|2576.75|2576.75|2576.81|2576.81|2576.68|2576.68|0
1607435690000|2020-12-08 13:54:50|2576.78|2576.78|2576.77|2576.77|2576.78|2576.78|2576.77|2576.77|0
1607435700000|2020-12-08 13:55:00|2576.65|2576.65|2576.51|2576.51|2576.66|2576.66|2576.51|2576.51|0
1607435710000|2020-12-08 13:55:10|2576.62|2576.62|2576.29|2576.29|2576.62|2576.62|2576.29|2576.29|0
1607435720000|2020-12-08 13:55:20|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|0
1607435740000|2020-12-08 13:55:40|2576.22|2576.22|2576.28|2576.28|2576.28|2576.28|2576.11|2576.11|0
1607435750000|2020-12-08 13:55:50|2576.39|2576.39|2576.56|2576.56|2576.56|2576.56|2576.39|2576.39|0
1607435760000|2020-12-08 13:56:00|2576.65|2576.65|2577.68|2577.68|2577.68|2577.68|2576.65|2576.65|0
1607435770000|2020-12-08 13:56:10|2577.63|2577.63|2577.63|2577.63|2577.8|2577.8|2577.63|2577.63|0
1607435790000|2020-12-08 13:56:30|2577.66|2577.66|2577.16|2577.16|2577.66|2577.66|2577.16|2577.16|0
1607435800000|2020-12-08 13:56:40|2577.32|2577.32|2577.49|2577.49|2577.66|2577.66|2577.32|2577.32|0
1607435810000|2020-12-08 13:56:50|2577.32|2577.32|2577.37|2577.37|2577.37|2577.37|2577.32|2577.32|0
1607435820000|2020-12-08 13:57:00|2577.53|2577.53|2577.53|2577.53|2577.53|2577.53|2577.53|2577.53|0
1607435830000|2020-12-08 13:57:10|2577.87|2577.87|2579.32|2579.32|2579.32|2579.32|2577.87|2577.87|0
1607435840000|2020-12-08 13:57:20|2579.44|2579.44|2580.59|2580.59|2580.59|2580.59|2579.44|2579.44|0
1607435850000|2020-12-08 13:57:30|2580.63|2580.63|2581|2581|2581|2581|2580.63|2580.63|0
1607435860000|2020-12-08 13:57:40|2580.96|2580.96|2582.25|2582.25|2582.25|2582.25|2580.96|2580.96|0
1607435870000|2020-12-08 13:57:50|2582.19|2582.19|2581.38|2581.38|2582.19|2582.19|2581.38|2581.38|0
1607435880000|2020-12-08 13:58:00|2581.33|2581.33|2581.27|2581.27|2581.38|2581.38|2581.05|2581.05|0
1607435890000|2020-12-08 13:58:10|2581.45|2581.45|2581.62|2581.62|2581.62|2581.62|2581.45|2581.45|0
1607435900000|2020-12-08 13:58:20|2581.66|2581.66|2581.32|2581.32|2581.78|2581.78|2581.32|2581.32|0
1607435910000|2020-12-08 13:58:30|2581.31|2581.31|2581.36|2581.36|2581.36|2581.36|2581.31|2581.31|0
1607435930000|2020-12-08 13:58:50|2581.41|2581.41|2580.95|2580.95|2581.41|2581.41|2580.95|2580.95|0
1607435940000|2020-12-08 13:59:00|2581.12|2581.12|2581.26|2581.26|2581.28|2581.28|2581.12|2581.12|0
1607435950000|2020-12-08 13:59:10|2581.32|2581.32|2581.67|2581.67|2581.67|2581.67|2581.32|2581.32|0
1607435960000|2020-12-08 13:59:20|2581.75|2581.75|2581.75|2581.75|2581.75|2581.75|2581.75|2581.75|0
1607435970000|2020-12-08 13:59:30|2581.79|2581.79|2582.08|2582.08|2582.08|2582.08|2581.79|2581.79|0
1607435980000|2020-12-08 13:59:40|2583.07|2583.07|2583.14|2583.14|2583.19|2583.19|2582.91|2582.91|0
1607435990000|2020-12-08 13:59:50|2583.18|2583.18|2583.24|2583.24|2583.24|2583.24|2583.18|2583.18|0
1607436000000|2020-12-08 14:00:00|2583.12|2583.12|2583.77|2583.77|2584.04|2584.04|2583|2583|0
1607436010000|2020-12-08 14:00:10|2583.83|2583.83|2583.76|2583.76|2583.87|2583.87|2583.76|2583.76|0
1607436020000|2020-12-08 14:00:20|2582.93|2582.93|2582.76|2582.76|2582.93|2582.93|2582.7|2582.7|0
1607436030000|2020-12-08 14:00:30|2582.26|2582.26|2581.34|2581.34|2582.26|2582.26|2581.34|2581.34|0
1607436040000|2020-12-08 14:00:40|2581.84|2581.84|2582.09|2582.09|2582.09|2582.09|2581.68|2581.68|0
1607436060000|2020-12-08 14:01:00|2582.08|2582.08|2582.41|2582.41|2582.41|2582.41|2582.08|2582.08|0
1607436070000|2020-12-08 14:01:10|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|2582.12|2582.12|0
1607436080000|2020-12-08 14:01:20|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|2582.2|0
1607436090000|2020-12-08 14:01:30|2582.03|2582.03|2580.26|2580.26|2582.03|2582.03|2580.26|2580.26|0
1607436100000|2020-12-08 14:01:40|2580.23|2580.23|2579.69|2579.69|2580.23|2580.23|2579.69|2579.69|0
1607436110000|2020-12-08 14:01:50|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|2579.75|0
1607436120000|2020-12-08 14:02:00|2580.09|2580.09|2580.29|2580.29|2580.29|2580.29|2580.09|2580.09|0
1607436130000|2020-12-08 14:02:10|2580.21|2580.21|2579.79|2579.79|2580.21|2580.21|2579.74|2579.74|0
1607436140000|2020-12-08 14:02:20|2579.76|2579.76|2579.73|2579.73|2579.76|2579.76|2579.73|2579.73|0
1607436150000|2020-12-08 14:02:30|2579.65|2579.65|2579|2579|2579.65|2579.65|2579|2579|0
1607436160000|2020-12-08 14:02:40|2579.17|2579.17|2579.04|2579.04|2579.45|2579.45|2579.04|2579.04|0
1607436170000|2020-12-08 14:02:50|2578.99|2578.99|2578.99|2578.99|2578.99|2578.99|2578.99|2578.99|0
1607436180000|2020-12-08 14:03:00|2578.93|2578.93|2579|2579|2579.09|2579.09|2578.93|2578.93|0
1607436190000|2020-12-08 14:03:10|2578.83|2578.83|2578.09|2578.09|2578.94|2578.94|2578.07|2578.07|0
1607436200000|2020-12-08 14:03:20|2578.07|2578.07|2577.85|2577.85|2578.07|2578.07|2577.85|2577.85|0
1607436210000|2020-12-08 14:03:30|2578.02|2578.02|2577.88|2577.88|2578.02|2578.02|2577.71|2577.71|0
1607436220000|2020-12-08 14:03:40|2577.94|2577.94|2578.35|2578.35|2578.35|2578.35|2577.94|2577.94|0
1607436240000|2020-12-08 14:04:00|2578.31|2578.31|2578.27|2578.27|2578.31|2578.31|2578.27|2578.27|0
1607436250000|2020-12-08 14:04:10|2578.25|2578.25|2577.97|2577.97|2578.25|2578.25|2577.84|2577.84|0
1607436260000|2020-12-08 14:04:20|2577.95|2577.95|2577.95|2577.95|2577.95|2577.95|2577.95|2577.95|0
1607436270000|2020-12-08 14:04:30|2578.07|2578.07|2578.4|2578.4|2578.4|2578.4|2578.07|2578.07|0
1607436280000|2020-12-08 14:04:40|2578.73|2578.73|2579.06|2579.06|2579.06|2579.06|2578.73|2578.73|0
1607436290000|2020-12-08 14:04:50|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|2578.9|0
1607436300000|2020-12-08 14:05:00|2578.84|2578.84|2578.22|2578.22|2578.84|2578.84|2578.22|2578.22|0
1607436310000|2020-12-08 14:05:10|2578.1|2578.1|2578.22|2578.22|2578.28|2578.28|2578.1|2578.1|0
1607436320000|2020-12-08 14:05:20|2578.16|2578.16|2578.16|2578.16|2578.33|2578.33|2578.16|2578.16|0
1607436330000|2020-12-08 14:05:30|2578.11|2578.11|2577.63|2577.63|2578.11|2578.11|2577.63|2577.63|0
1607436340000|2020-12-08 14:05:40|2577.3|2577.3|2577.1|2577.1|2577.3|2577.3|2577.1|2577.1|0
1607436350000|2020-12-08 14:05:50|2577.04|2577.04|2577.41|2577.41|2577.69|2577.69|2576.97|2576.97|0
1607436360000|2020-12-08 14:06:00|2577.36|2577.36|2577.5|2577.5|2577.5|2577.5|2577.32|2577.32|0
1607436370000|2020-12-08 14:06:10|2577.44|2577.44|2577.38|2577.38|2577.44|2577.44|2577.38|2577.38|0
1607436380000|2020-12-08 14:06:20|2577.33|2577.33|2577.31|2577.31|2577.33|2577.33|2577.31|2577.31|0
1607436390000|2020-12-08 14:06:30|2577.36|2577.36|2577.51|2577.51|2577.51|2577.51|2577.23|2577.23|0
1607436400000|2020-12-08 14:06:40|2577.47|2577.47|2577.38|2577.38|2577.47|2577.47|2577.31|2577.31|0
1607436410000|2020-12-08 14:06:50|2577.21|2577.21|2577.93|2577.93|2577.93|2577.93|2577.04|2577.04|0
1607436420000|2020-12-08 14:07:00|2577.99|2577.99|2577.13|2577.13|2577.99|2577.99|2576.96|2576.96|0
1607436430000|2020-12-08 14:07:10|2576.95|2576.95|2577.4|2577.4|2577.4|2577.4|2576.95|2576.95|0
1607436440000|2020-12-08 14:07:20|2577.36|2577.36|2578.08|2578.08|2578.08|2578.08|2577.36|2577.36|0
1607436450000|2020-12-08 14:07:30|2578.25|2578.25|2578.44|2578.44|2578.44|2578.44|2578.25|2578.25|0
1607436460000|2020-12-08 14:07:40|2578.53|2578.53|2578.58|2578.58|2578.58|2578.58|2578.53|2578.53|0
1607436470000|2020-12-08 14:07:50|2578.7|2578.7|2578.61|2578.61|2578.7|2578.7|2578.61|2578.61|0
1607436480000|2020-12-08 14:08:00|2578.5|2578.5|2578.4|2578.4|2578.5|2578.5|2578.27|2578.27|0
1607436490000|2020-12-08 14:08:10|2578.63|2578.63|2578.58|2578.58|2578.63|2578.63|2578.52|2578.52|0
1607436500000|2020-12-08 14:08:20|2578.46|2578.46|2578.27|2578.27|2578.46|2578.46|2578.27|2578.27|0
1607436510000|2020-12-08 14:08:30|2578.5|2578.5|2578.63|2578.63|2578.63|2578.63|2578.5|2578.5|0
1607436520000|2020-12-08 14:08:40|2578.79|2578.79|2578.87|2578.87|2578.87|2578.87|2578.79|2578.79|0
1607436530000|2020-12-08 14:08:50|2578.7|2578.7|2578.03|2578.03|2578.7|2578.7|2578.03|2578.03|0
1607436540000|2020-12-08 14:09:00|2577.86|2577.86|2577.45|2577.45|2577.86|2577.86|2577.45|2577.45|0
1607436550000|2020-12-08 14:09:10|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|0
1607436560000|2020-12-08 14:09:20|2577.31|2577.31|2577.38|2577.38|2577.38|2577.38|2577.3|2577.3|0
1607436570000|2020-12-08 14:09:30|2577.44|2577.44|2577.4|2577.4|2577.44|2577.44|2577.4|2577.4|0
1607436580000|2020-12-08 14:09:40|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|2577.43|0
1607436590000|2020-12-08 14:09:50|2577.26|2577.26|2577.15|2577.15|2577.26|2577.26|2577.15|2577.15|0
1607436600000|2020-12-08 14:10:00|2577.42|2577.42|2577.59|2577.59|2577.59|2577.59|2577.42|2577.42|0
1607436630000|2020-12-08 14:10:30|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|0
1607436640000|2020-12-08 14:10:40|2577.93|2577.93|2577.9|2577.9|2578.01|2578.01|2577.68|2577.68|0
1607436650000|2020-12-08 14:10:50|2577.84|2577.84|2577.23|2577.23|2577.84|2577.84|2577|2577|0
1607436660000|2020-12-08 14:11:00|2577.24|2577.24|2577.35|2577.35|2577.35|2577.35|2577.24|2577.24|0
1607436680000|2020-12-08 14:11:20|2577.46|2577.46|2578.08|2578.08|2578.13|2578.13|2577.46|2577.46|0
1607436700000|2020-12-08 14:11:40|2577.96|2577.96|2577.66|2577.66|2577.96|2577.96|2577.66|2577.66|0
1607436710000|2020-12-08 14:11:50|2577.69|2577.69|2577.57|2577.57|2577.69|2577.69|2577.57|2577.57|0
1607436720000|2020-12-08 14:12:00|2577.4|2577.4|2577.4|2577.4|2577.4|2577.4|2577.32|2577.32|0
1607436730000|2020-12-08 14:12:10|2577.52|2577.52|2577.59|2577.59|2577.59|2577.59|2577.52|2577.52|0
1607436740000|2020-12-08 14:12:20|2577.62|2577.62|2577.62|2577.62|2577.62|2577.62|2577.62|2577.62|0
1607436750000|2020-12-08 14:12:30|2577.9|2577.9|2579.66|2579.66|2579.66|2579.66|2577.9|2577.9|0
1607436760000|2020-12-08 14:12:40|2579.62|2579.62|2579.79|2579.79|2579.79|2579.79|2579.62|2579.62|0
1607436770000|2020-12-08 14:12:50|2579.83|2579.83|2580.01|2580.01|2580.01|2580.01|2579.83|2579.83|0
1607436780000|2020-12-08 14:13:00|2580.13|2580.13|2580.16|2580.16|2580.38|2580.38|2580.13|2580.13|0
1607436800000|2020-12-08 14:13:20|2580.13|2580.13|2579.54|2579.54|2580.13|2580.13|2579.54|2579.54|0
1607436820000|2020-12-08 14:13:40|2579.71|2579.71|2579.89|2579.89|2579.89|2579.89|2579.64|2579.64|0
1607436830000|2020-12-08 14:13:50|2579.72|2579.72|2578.6|2578.6|2579.89|2579.89|2578.6|2578.6|0
1607436840000|2020-12-08 14:14:00|2578.93|2578.93|2579.33|2579.33|2579.33|2579.33|2578.87|2578.87|0
1607436850000|2020-12-08 14:14:10|2579.34|2579.34|2579.76|2579.76|2579.76|2579.76|2579.31|2579.31|0
1607436860000|2020-12-08 14:14:20|2579.77|2579.77|2579.96|2579.96|2579.96|2579.96|2579.77|2579.77|0
1607436870000|2020-12-08 14:14:30|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|0
1607436880000|2020-12-08 14:14:40|2580.07|2580.07|2580.54|2580.54|2580.54|2580.54|2580.07|2580.07|0
1607436890000|2020-12-08 14:14:50|2580.62|2580.62|2580.78|2580.78|2580.78|2580.78|2580.62|2580.62|0
1607436900000|2020-12-08 14:15:00|2580.86|2580.86|2581.33|2581.33|2581.56|2581.56|2580.78|2580.78|0
1607436910000|2020-12-08 14:15:10|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|0
1607436930000|2020-12-08 14:15:30|2581.19|2581.19|2581.23|2581.23|2581.23|2581.23|2581.19|2581.19|0
1607436940000|2020-12-08 14:15:40|2581.22|2581.22|2581.2|2581.2|2581.22|2581.22|2581.2|2581.2|0
1607436950000|2020-12-08 14:15:50|2580.87|2580.87|2580.68|2580.68|2580.87|2580.87|2580.68|2580.68|0
1607436960000|2020-12-08 14:16:00|2580.65|2580.65|2578.7|2578.7|2580.69|2580.69|2578.7|2578.7|0
1607436970000|2020-12-08 14:16:10|2578.69|2578.69|2578.76|2578.76|2578.78|2578.78|2578.6|2578.6|0
1607436980000|2020-12-08 14:16:20|2578.6|2578.6|2578.42|2578.42|2578.6|2578.6|2578.42|2578.42|0
1607436990000|2020-12-08 14:16:30|2578.33|2578.33|2578.45|2578.45|2578.45|2578.45|2578.33|2578.33|0
1607437000000|2020-12-08 14:16:40|2578.61|2578.61|2578.45|2578.45|2578.61|2578.61|2578.28|2578.28|0
1607437010000|2020-12-08 14:16:50|2578.44|2578.44|2578.44|2578.44|2578.44|2578.44|2578.44|2578.44|0
1607437020000|2020-12-08 14:17:00|2578.38|2578.38|2578.34|2578.34|2578.38|2578.38|2578.34|2578.34|0
1607437030000|2020-12-08 14:17:10|2578.18|2578.18|2578.19|2578.19|2578.19|2578.19|2578.18|2578.18|0
1607437040000|2020-12-08 14:17:20|2578.35|2578.35|2577.74|2577.74|2578.35|2578.35|2577.74|2577.74|0
1607437060000|2020-12-08 14:17:40|2578.07|2578.07|2578.24|2578.24|2578.24|2578.24|2578.07|2578.07|0
1607437070000|2020-12-08 14:17:50|2578.3|2578.3|2578.3|2578.3|2578.47|2578.47|2578.3|2578.3|0
1607437080000|2020-12-08 14:18:00|2578.19|2578.19|2577.9|2577.9|2578.35|2578.35|2577.9|2577.9|0
1607437100000|2020-12-08 14:18:20|2578.23|2578.23|2578.22|2578.22|2578.39|2578.39|2578.22|2578.22|0
1607437110000|2020-12-08 14:18:30|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|2578.23|0
1607437120000|2020-12-08 14:18:40|2578.06|2578.06|2577.94|2577.94|2578.06|2578.06|2577.94|2577.94|0
1607437130000|2020-12-08 14:18:50|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1607437140000|2020-12-08 14:19:00|2578.29|2578.29|2577.79|2577.79|2578.29|2578.29|2577.79|2577.79|0
1607437150000|2020-12-08 14:19:10|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|2577.96|0
1607437160000|2020-12-08 14:19:20|2577.79|2577.79|2577.96|2577.96|2577.96|2577.96|2577.79|2577.79|0
1607437170000|2020-12-08 14:19:30|2578|2578|2578|2578|2578|2578|2578|2578|0
1607437180000|2020-12-08 14:19:40|2577.98|2577.98|2578.01|2578.01|2578.01|2578.01|2577.98|2577.98|0
1607437190000|2020-12-08 14:19:50|2577.97|2577.97|2578.14|2578.14|2578.14|2578.14|2577.97|2577.97|0
1607437200000|2020-12-08 14:20:00|2577.81|2577.81|2578.01|2578.01|2578.18|2578.18|2577.81|2577.81|0
1607437210000|2020-12-08 14:20:10|2578.13|2578.13|2578.07|2578.07|2578.13|2578.13|2578.07|2578.07|0
1607437220000|2020-12-08 14:20:20|2577.9|2577.9|2577.73|2577.73|2577.9|2577.9|2577.73|2577.73|0
1607437230000|2020-12-08 14:20:30|2577.79|2577.79|2578.1|2578.1|2578.1|2578.1|2577.77|2577.77|0
1607437240000|2020-12-08 14:20:40|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1607437250000|2020-12-08 14:20:50|2578.26|2578.26|2578.37|2578.37|2578.54|2578.54|2578.26|2578.26|0
1607437260000|2020-12-08 14:21:00|2578.33|2578.33|2577.5|2577.5|2578.33|2578.33|2577.5|2577.5|0
1607437270000|2020-12-08 14:21:10|2577.56|2577.56|2577.47|2577.47|2577.56|2577.56|2577.47|2577.47|0
1607437280000|2020-12-08 14:21:20|2577.3|2577.3|2577.27|2577.27|2577.3|2577.3|2577.1|2577.1|0
1607437290000|2020-12-08 14:21:30|2577.38|2577.38|2577.34|2577.34|2577.38|2577.38|2577.34|2577.34|0
1607437300000|2020-12-08 14:21:40|2577.4|2577.4|2578.03|2578.03|2578.03|2578.03|2577.4|2577.4|0
1607437310000|2020-12-08 14:21:50|2578.07|2578.07|2578.3|2578.3|2578.3|2578.3|2578.07|2578.07|0
1607437320000|2020-12-08 14:22:00|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|2578.31|0
1607437330000|2020-12-08 14:22:10|2578.42|2578.42|2579.41|2579.41|2579.41|2579.41|2578.42|2578.42|0
1607437350000|2020-12-08 14:22:30|2579.43|2579.43|2579.05|2579.05|2579.43|2579.43|2579.05|2579.05|0
1607437360000|2020-12-08 14:22:40|2578.71|2578.71|2578.55|2578.55|2578.71|2578.71|2578.55|2578.55|0
1607437370000|2020-12-08 14:22:50|2578.38|2578.38|2578.38|2578.38|2578.38|2578.38|2578.38|2578.38|0
1607437380000|2020-12-08 14:23:00|2578.39|2578.39|2578.22|2578.22|2578.39|2578.39|2578.17|2578.17|0
1607437400000|2020-12-08 14:23:20|2578.23|2578.23|2578.26|2578.26|2578.38|2578.38|2578.23|2578.23|0
1607437410000|2020-12-08 14:23:30|2578.22|2578.22|2578.11|2578.11|2578.22|2578.22|2578.11|2578.11|0
1607437420000|2020-12-08 14:23:40|2577.94|2577.94|2577.92|2577.92|2577.94|2577.94|2577.92|2577.92|0
1607437430000|2020-12-08 14:23:50|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|0
1607437440000|2020-12-08 14:24:00|2577.87|2577.87|2577.42|2577.42|2577.87|2577.87|2577.42|2577.42|0
1607437450000|2020-12-08 14:24:10|2577.39|2577.39|2577.29|2577.29|2577.39|2577.39|2577.29|2577.29|0
1607437460000|2020-12-08 14:24:20|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|0
1607437480000|2020-12-08 14:24:40|2577|2577|2577|2577|2577|2577|2577|2577|0
1607437490000|2020-12-08 14:24:50|2576.94|2576.94|2577.33|2577.33|2577.33|2577.33|2576.94|2576.94|0
1607437500000|2020-12-08 14:25:00|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|0
1607437510000|2020-12-08 14:25:10|2577.34|2577.34|2577.16|2577.16|2577.34|2577.34|2577.11|2577.11|0
1607437520000|2020-12-08 14:25:20|2577.21|2577.21|2577.15|2577.15|2577.21|2577.21|2577.15|2577.15|0
1607437540000|2020-12-08 14:25:40|2577.11|2577.11|2576.66|2576.66|2577.12|2577.12|2576.66|2576.66|0
1607437550000|2020-12-08 14:25:50|2576.67|2576.67|2576.67|2576.67|2576.67|2576.67|2576.67|2576.67|0
1607437560000|2020-12-08 14:26:00|2576.7|2576.7|2576.53|2576.53|2576.86|2576.86|2576.49|2576.49|0
1607437570000|2020-12-08 14:26:10|2576.37|2576.37|2576.25|2576.25|2576.42|2576.42|2576.25|2576.25|0
1607437580000|2020-12-08 14:26:20|2576.37|2576.37|2576.37|2576.37|2576.37|2576.37|2576.37|2576.37|0
1607437590000|2020-12-08 14:26:30|2576.53|2576.53|2576.51|2576.51|2576.53|2576.53|2576.51|2576.51|0
1607437600000|2020-12-08 14:26:40|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|2576.34|0
1607437610000|2020-12-08 14:26:50|2576.3|2576.3|2576.01|2576.01|2576.3|2576.3|2576.01|2576.01|0
1607437620000|2020-12-08 14:27:00|2575.95|2575.95|2575.65|2575.65|2575.95|2575.95|2575.65|2575.65|0
1607437630000|2020-12-08 14:27:10|2575.63|2575.63|2575.62|2575.62|2575.63|2575.63|2575.62|2575.62|0
1607437640000|2020-12-08 14:27:20|2575.66|2575.66|2575.49|2575.49|2575.66|2575.66|2575.32|2575.32|0
1607437660000|2020-12-08 14:27:40|2575.54|2575.54|2575.38|2575.38|2575.54|2575.54|2575.38|2575.38|0
1607437670000|2020-12-08 14:27:50|2575.34|2575.34|2575.38|2575.38|2575.38|2575.38|2575.34|2575.34|0
1607437680000|2020-12-08 14:28:00|2575.35|2575.35|2575.35|2575.35|2575.52|2575.52|2575.35|2575.35|0
1607437690000|2020-12-08 14:28:10|2575.52|2575.52|2575.57|2575.57|2575.57|2575.57|2575.29|2575.29|0
1607437700000|2020-12-08 14:28:20|2575.75|2575.75|2576.8|2576.8|2576.8|2576.8|2575.75|2575.75|0
1607437710000|2020-12-08 14:28:30|2576.63|2576.63|2577.68|2577.68|2577.68|2577.68|2576.63|2576.63|0
1607437720000|2020-12-08 14:28:40|2577.69|2577.69|2577.76|2577.76|2577.76|2577.76|2577.69|2577.69|0
1607437730000|2020-12-08 14:28:50|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|0
1607437740000|2020-12-08 14:29:00|2577.93|2577.93|2578.57|2578.57|2578.57|2578.57|2577.93|2577.93|0
1607437760000|2020-12-08 14:29:20|2578.53|2578.53|2578.49|2578.49|2578.53|2578.53|2578.49|2578.49|0
1607437770000|2020-12-08 14:29:30|2578.45|2578.45|2578.65|2578.65|2578.65|2578.65|2578.45|2578.45|0
1607437780000|2020-12-08 14:29:40|2578.48|2578.48|2577.92|2577.92|2578.48|2578.48|2577.87|2577.87|0
1607437790000|2020-12-08 14:29:50|2577.87|2577.87|2576.98|2576.98|2577.87|2577.87|2576.98|2576.98|0
1607437800000|2020-12-08 14:30:00|2576.76|2576.76|2576.62|2576.62|2577.12|2577.12|2576.12|2576.12|0
1607437810000|2020-12-08 14:30:10|2576.12|2576.12|2575.79|2575.79|2576.12|2576.12|2575.79|2575.79|0
1607437820000|2020-12-08 14:30:20|2575.96|2575.96|2574.15|2574.15|2575.96|2575.96|2574.15|2574.15|0
1607437830000|2020-12-08 14:30:30|2574.14|2574.14|2574.62|2574.62|2574.78|2574.78|2574.06|2574.06|0
1607437840000|2020-12-08 14:30:40|2574.67|2574.67|2575.24|2575.24|2575.28|2575.28|2574.67|2574.67|0
1607437850000|2020-12-08 14:30:50|2575.22|2575.22|2575.74|2575.74|2575.91|2575.91|2575.22|2575.22|0
1607437860000|2020-12-08 14:31:00|2575.57|2575.57|2574.99|2574.99|2575.79|2575.79|2574.99|2574.99|0
1607437870000|2020-12-08 14:31:10|2575.49|2575.49|2575.44|2575.44|2575.61|2575.61|2575.27|2575.27|0
1607437880000|2020-12-08 14:31:20|2576.11|2576.11|2575.87|2575.87|2576.11|2576.11|2575.5|2575.5|0
1607437890000|2020-12-08 14:31:30|2575.91|2575.91|2576.03|2576.03|2576.03|2576.03|2575.87|2575.87|0
1607437900000|2020-12-08 14:31:40|2576.21|2576.21|2576.1|2576.1|2577.21|2577.21|2575.72|2575.72|0
1607437910000|2020-12-08 14:31:50|2575.94|2575.94|2575.74|2575.74|2575.94|2575.94|2575.73|2575.73|0
1607437920000|2020-12-08 14:32:00|2575.13|2575.13|2575.73|2575.73|2575.73|2575.73|2575.12|2575.12|0
1607437930000|2020-12-08 14:32:10|2575.9|2575.9|2576.4|2576.4|2576.4|2576.4|2575.9|2575.9|0
1607437940000|2020-12-08 14:32:20|2576.62|2576.62|2576.79|2576.79|2576.79|2576.79|2576.62|2576.62|0
1607437950000|2020-12-08 14:32:30|2576.62|2576.62|2578.27|2578.27|2578.27|2578.27|2576.62|2576.62|0
1607437960000|2020-12-08 14:32:40|2578.44|2578.44|2578.93|2578.93|2578.93|2578.93|2578.44|2578.44|0
1607437970000|2020-12-08 14:32:50|2579.26|2579.26|2580.34|2580.34|2580.68|2580.68|2579.26|2579.26|0
1607437980000|2020-12-08 14:33:00|2580.96|2580.96|2581.41|2581.41|2581.41|2581.41|2580.96|2580.96|0
1607437990000|2020-12-08 14:33:10|2581.49|2581.49|2582.91|2582.91|2583.41|2583.41|2581.48|2581.48|0
1607438000000|2020-12-08 14:33:20|2583.24|2583.24|2582.49|2582.49|2583.24|2583.24|2582.4|2582.4|0
1607438010000|2020-12-08 14:33:30|2582.16|2582.16|2581.14|2581.14|2582.16|2582.16|2581.14|2581.14|0
1607438020000|2020-12-08 14:33:40|2581.31|2581.31|2581.43|2581.43|2581.47|2581.47|2581.31|2581.31|0
1607438030000|2020-12-08 14:33:50|2581.47|2581.47|2582.9|2582.9|2583.23|2583.23|2581.41|2581.41|0
1607438040000|2020-12-08 14:34:00|2582.73|2582.73|2582.8|2582.8|2582.96|2582.96|2582.73|2582.73|0
1607438050000|2020-12-08 14:34:10|2583.13|2583.13|2584.13|2584.13|2584.13|2584.13|2583.13|2583.13|0
1607438060000|2020-12-08 14:34:20|2584.29|2584.29|2585.67|2585.67|2586.17|2586.17|2584.29|2584.29|0
1607438070000|2020-12-08 14:34:30|2585.8|2585.8|2585.95|2585.95|2585.99|2585.99|2585.8|2585.8|0
1607438080000|2020-12-08 14:34:40|2585.93|2585.93|2585.43|2585.43|2585.93|2585.93|2585.2|2585.2|0
1607438090000|2020-12-08 14:34:50|2585.59|2585.59|2585.43|2585.43|2585.93|2585.93|2585.43|2585.43|0
1607438100000|2020-12-08 14:35:00|2585.26|2585.26|2585.16|2585.16|2585.26|2585.26|2585.1|2585.1|0
1607438110000|2020-12-08 14:35:10|2585.32|2585.32|2585.53|2585.53|2585.75|2585.75|2585.25|2585.25|0
1607438120000|2020-12-08 14:35:20|2585.49|2585.49|2584.57|2584.57|2585.49|2585.49|2584.57|2584.57|0
1607438130000|2020-12-08 14:35:30|2584.51|2584.51|2585.13|2585.13|2585.13|2585.13|2584.51|2584.51|0
1607438140000|2020-12-08 14:35:40|2584.83|2584.83|2584.78|2584.78|2584.9|2584.9|2584.67|2584.67|0
1607438150000|2020-12-08 14:35:50|2584.73|2584.73|2584.67|2584.67|2584.73|2584.73|2584.67|2584.67|0
1607438160000|2020-12-08 14:36:00|2584.73|2584.73|2584.42|2584.42|2584.73|2584.73|2584.42|2584.42|0
1607438170000|2020-12-08 14:36:10|2584.26|2584.26|2586|2586|2586|2586|2584.21|2584.21|0
1607438180000|2020-12-08 14:36:20|2585.88|2585.88|2586.47|2586.47|2586.49|2586.49|2585.83|2585.83|0
1607438190000|2020-12-08 14:36:30|2586.48|2586.48|2585.19|2585.19|2586.48|2586.48|2584.98|2584.98|0
1607438200000|2020-12-08 14:36:40|2585.11|2585.11|2585.32|2585.32|2585.32|2585.32|2585.11|2585.11|0
1607438210000|2020-12-08 14:36:50|2585.35|2585.35|2585.58|2585.58|2585.58|2585.58|2585.35|2585.35|0
1607438220000|2020-12-08 14:37:00|2585.41|2585.41|2585.58|2585.58|2585.58|2585.58|2585.41|2585.41|0
1607438230000|2020-12-08 14:37:10|2585.41|2585.41|2585.51|2585.51|2585.51|2585.51|2585.41|2585.41|0
1607438240000|2020-12-08 14:37:20|2585.56|2585.56|2585.9|2585.9|2585.96|2585.96|2585.56|2585.56|0
1607438250000|2020-12-08 14:37:30|2585.84|2585.84|2585.9|2585.9|2585.9|2585.9|2585.84|2585.84|0
1607438260000|2020-12-08 14:37:40|2585.78|2585.78|2585.89|2585.89|2585.89|2585.89|2585.11|2585.11|0
1607438270000|2020-12-08 14:37:50|2585.94|2585.94|2585.64|2585.64|2586.11|2586.11|2585.61|2585.61|0
1607438280000|2020-12-08 14:38:00|2585.61|2585.61|2586|2586|2586|2586|2585.5|2585.5|0
1607438290000|2020-12-08 14:38:10|2586.17|2586.17|2586.11|2586.11|2586.17|2586.17|2586.11|2586.11|0
1607438300000|2020-12-08 14:38:20|2586.03|2586.03|2586.08|2586.08|2586.08|2586.08|2586.03|2586.03|0
1607438310000|2020-12-08 14:38:30|2586.14|2586.14|2586.22|2586.22|2586.25|2586.25|2586.14|2586.14|0
1607438320000|2020-12-08 14:38:40|2586.04|2586.04|2585.54|2585.54|2586.04|2586.04|2585.25|2585.25|0
1607438330000|2020-12-08 14:38:50|2585.41|2585.41|2585.53|2585.53|2585.53|2585.53|2585.41|2585.41|0
1607438340000|2020-12-08 14:39:00|2585.69|2585.69|2586.49|2586.49|2586.49|2586.49|2585.69|2585.69|0
1607438350000|2020-12-08 14:39:10|2586.66|2586.66|2587.18|2587.18|2587.18|2587.18|2586.66|2586.66|0
1607438360000|2020-12-08 14:39:20|2587.22|2587.22|2587.44|2587.44|2587.44|2587.44|2587.22|2587.22|0
1607438370000|2020-12-08 14:39:30|2587.5|2587.5|2588|2588|2588.28|2588.28|2587.5|2587.5|0
1607438380000|2020-12-08 14:39:40|2587.94|2587.94|2588.56|2588.56|2588.56|2588.56|2587.78|2587.78|0
1607438390000|2020-12-08 14:39:50|2588.68|2588.68|2589.63|2589.63|2589.63|2589.63|2588.68|2588.68|0
1607438400000|2020-12-08 14:40:00|2589.71|2589.71|2590.35|2590.35|2590.35|2590.35|2589.71|2589.71|0
1607438410000|2020-12-08 14:40:10|2590.52|2590.52|2589.66|2589.66|2590.52|2590.52|2589.66|2589.66|0
1607438420000|2020-12-08 14:40:20|2589.67|2589.67|2589.61|2589.61|2589.68|2589.68|2589.57|2589.57|0
1607438430000|2020-12-08 14:40:30|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|0
1607438440000|2020-12-08 14:40:40|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|0
1607438450000|2020-12-08 14:40:50|2589.56|2589.56|2590.34|2590.34|2590.34|2590.34|2589.56|2589.56|0
1607438460000|2020-12-08 14:41:00|2591.01|2591.01|2591.13|2591.13|2591.13|2591.13|2591.01|2591.01|0
1607438470000|2020-12-08 14:41:10|2591.24|2591.24|2591.13|2591.13|2591.41|2591.41|2591.13|2591.13|0
1607438480000|2020-12-08 14:41:20|2591.3|2591.3|2591.14|2591.14|2591.36|2591.36|2591.14|2591.14|0
1607438490000|2020-12-08 14:41:30|2591.31|2591.31|2591.14|2591.14|2591.31|2591.31|2591.14|2591.14|0
1607438500000|2020-12-08 14:41:40|2590.98|2590.98|2591.15|2591.15|2591.15|2591.15|2590.75|2590.75|0
1607438510000|2020-12-08 14:41:50|2591.19|2591.19|2591.68|2591.68|2591.85|2591.85|2591.18|2591.18|0
1607438520000|2020-12-08 14:42:00|2591.72|2591.72|2591.24|2591.24|2591.72|2591.72|2591.24|2591.24|0
1607438530000|2020-12-08 14:42:10|2590.9|2590.9|2591.19|2591.19|2591.24|2591.24|2590.9|2590.9|0
1607438540000|2020-12-08 14:42:20|2591.17|2591.17|2590.69|2590.69|2591.17|2591.17|2590.69|2590.69|0
1607438550000|2020-12-08 14:42:30|2590.01|2590.01|2589.05|2589.05|2590.01|2590.01|2589.05|2589.05|0
1607438560000|2020-12-08 14:42:40|2588.92|2588.92|2588.82|2588.82|2588.92|2588.92|2588.82|2588.82|0
1607438570000|2020-12-08 14:42:50|2588.71|2588.71|2587.7|2587.7|2588.71|2588.71|2587.54|2587.54|0
1607438580000|2020-12-08 14:43:00|2587.67|2587.67|2587.27|2587.27|2587.67|2587.67|2587.27|2587.27|0
1607438590000|2020-12-08 14:43:10|2587.32|2587.32|2587.9|2587.9|2588.06|2588.06|2587.17|2587.17|0
1607438600000|2020-12-08 14:43:20|2587.93|2587.93|2587.93|2587.93|2587.93|2587.93|2587.93|2587.93|0
1607438610000|2020-12-08 14:43:30|2588.1|2588.1|2587.93|2587.93|2588.1|2588.1|2587.93|2587.93|0
1607438620000|2020-12-08 14:43:40|2587.76|2587.76|2587.58|2587.58|2588.02|2588.02|2587.58|2587.58|0
1607438630000|2020-12-08 14:43:50|2587.42|2587.42|2587.08|2587.08|2587.42|2587.42|2586.97|2586.97|0
1607438640000|2020-12-08 14:44:00|2587|2587|2586.66|2586.66|2587|2587|2586.66|2586.66|0
1607438650000|2020-12-08 14:44:10|2586.83|2586.83|2587.16|2587.16|2587.16|2587.16|2586.83|2586.83|0
1607438660000|2020-12-08 14:44:20|2587|2587|2586.59|2586.59|2587|2587|2586.59|2586.59|0
1607438670000|2020-12-08 14:44:30|2586.42|2586.42|2586.21|2586.21|2586.42|2586.42|2585.93|2585.93|0
1607438680000|2020-12-08 14:44:40|2585.88|2585.88|2586.38|2586.38|2586.38|2586.38|2585.88|2585.88|0
1607438690000|2020-12-08 14:44:50|2586.54|2586.54|2586.75|2586.75|2587.08|2587.08|2586.54|2586.54|0
1607438700000|2020-12-08 14:45:00|2586.79|2586.79|2586.96|2586.96|2587.12|2587.12|2586.79|2586.79|0
1607438710000|2020-12-08 14:45:10|2586.73|2586.73|2586.79|2586.79|2586.79|2586.79|2586.73|2586.73|0
1607438720000|2020-12-08 14:45:20|2586.84|2586.84|2587.87|2587.87|2587.87|2587.87|2586.84|2586.84|0
1607438730000|2020-12-08 14:45:30|2588.09|2588.09|2588.19|2588.19|2588.36|2588.36|2588.09|2588.09|0
1607438740000|2020-12-08 14:45:40|2588.25|2588.25|2588.09|2588.09|2588.25|2588.25|2588.09|2588.09|0
1607438750000|2020-12-08 14:45:50|2587.76|2587.76|2587.93|2587.93|2587.93|2587.93|2587.76|2587.76|0
1607438760000|2020-12-08 14:46:00|2587.87|2587.87|2587.79|2587.79|2587.87|2587.87|2587.79|2587.79|0
1607438770000|2020-12-08 14:46:10|2587.84|2587.84|2587.84|2587.84|2588.01|2588.01|2587.84|2587.84|0
1607438780000|2020-12-08 14:46:20|2587.8|2587.8|2587.84|2587.84|2587.84|2587.84|2587.8|2587.8|0
1607438790000|2020-12-08 14:46:30|2587.9|2587.9|2588.41|2588.41|2588.41|2588.41|2587.57|2587.57|0
1607438810000|2020-12-08 14:46:50|2588.3|2588.3|2588.42|2588.42|2588.42|2588.42|2588.3|2588.3|0
1607438820000|2020-12-08 14:47:00|2588.58|2588.58|2588.75|2588.75|2588.75|2588.75|2588.58|2588.58|0
1607438830000|2020-12-08 14:47:10|2588.76|2588.76|2588.7|2588.7|2588.76|2588.76|2588.69|2588.69|0
1607438840000|2020-12-08 14:47:20|2588.86|2588.86|2588.47|2588.47|2588.86|2588.86|2588.47|2588.47|0
1607438850000|2020-12-08 14:47:30|2588.64|2588.64|2588.53|2588.53|2588.7|2588.7|2588.53|2588.53|0
1607438870000|2020-12-08 14:47:50|2588.49|2588.49|2588.33|2588.33|2588.5|2588.5|2587.95|2587.95|0
1607438880000|2020-12-08 14:48:00|2588.21|2588.21|2588.56|2588.56|2588.56|2588.56|2588.19|2588.19|0
1607438890000|2020-12-08 14:48:10|2588.44|2588.44|2588.39|2588.39|2588.44|2588.44|2588.39|2588.39|0
1607438900000|2020-12-08 14:48:20|2588.05|2588.05|2587.94|2587.94|2588.1|2588.1|2587.93|2587.93|0
1607438910000|2020-12-08 14:48:30|2588.53|2588.53|2589.48|2589.48|2589.56|2589.56|2588.53|2588.53|0
1607438920000|2020-12-08 14:48:40|2589.54|2589.54|2590.15|2590.15|2590.15|2590.15|2589.54|2589.54|0
1607438930000|2020-12-08 14:48:50|2589.49|2589.49|2589.83|2589.83|2589.83|2589.83|2589.49|2589.49|0
1607438940000|2020-12-08 14:49:00|2589.72|2589.72|2589.64|2589.64|2589.73|2589.73|2589.48|2589.48|0
1607438950000|2020-12-08 14:49:10|2589.47|2589.47|2589.19|2589.19|2589.47|2589.47|2589.14|2589.14|0
1607438970000|2020-12-08 14:49:30|2589.23|2589.23|2589.82|2589.82|2589.82|2589.82|2589.23|2589.23|0
1607438980000|2020-12-08 14:49:40|2589.71|2589.71|2589.59|2589.59|2589.71|2589.71|2589.26|2589.26|0
1607438990000|2020-12-08 14:49:50|2589.25|2589.25|2588.92|2588.92|2589.25|2589.25|2588.75|2588.75|0
1607439000000|2020-12-08 14:50:00|2588.75|2588.75|2589.4|2589.4|2589.4|2589.4|2588.75|2588.75|0
1607439010000|2020-12-08 14:50:10|2589.44|2589.44|2590.37|2590.37|2590.37|2590.37|2589.44|2589.44|0
1607439020000|2020-12-08 14:50:20|2590.65|2590.65|2591.92|2591.92|2591.92|2591.92|2590.65|2590.65|0
1607439030000|2020-12-08 14:50:30|2592.08|2592.08|2591.92|2591.92|2592.08|2592.08|2591.92|2591.92|0
1607439040000|2020-12-08 14:50:40|2591.74|2591.74|2591.24|2591.24|2591.74|2591.74|2591.24|2591.24|0
1607439050000|2020-12-08 14:50:50|2591.28|2591.28|2591.22|2591.22|2591.51|2591.51|2591.22|2591.22|0
1607439060000|2020-12-08 14:51:00|2591.23|2591.23|2591.48|2591.48|2591.62|2591.62|2591.23|2591.23|0
1607439070000|2020-12-08 14:51:10|2591.37|2591.37|2591.39|2591.39|2591.39|2591.39|2591.04|2591.04|0
1607439080000|2020-12-08 14:51:20|2591.44|2591.44|2591.61|2591.61|2591.78|2591.78|2591.44|2591.44|0
1607439090000|2020-12-08 14:51:30|2591.78|2591.78|2592.05|2592.05|2592.11|2592.11|2591.78|2591.78|0
1607439100000|2020-12-08 14:51:40|2592.09|2592.09|2592.34|2592.34|2592.35|2592.35|2592.01|2592.01|0
1607439110000|2020-12-08 14:51:50|2592.17|2592.17|2592.22|2592.22|2592.34|2592.34|2592.17|2592.17|0
1607439120000|2020-12-08 14:52:00|2592.38|2592.38|2592.49|2592.49|2592.55|2592.55|2592.38|2592.38|0
1607439130000|2020-12-08 14:52:10|2592.66|2592.66|2592.75|2592.75|2592.75|2592.75|2592.58|2592.58|0
1607439140000|2020-12-08 14:52:20|2592.81|2592.81|2593.28|2593.28|2593.39|2593.39|2592.81|2592.81|0
1607439150000|2020-12-08 14:52:30|2593.2|2593.2|2593.52|2593.52|2593.52|2593.52|2593.2|2593.2|0
1607439160000|2020-12-08 14:52:40|2593.35|2593.35|2593.29|2593.29|2593.35|2593.35|2593.13|2593.13|0
1607439170000|2020-12-08 14:52:50|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|0
1607439180000|2020-12-08 14:53:00|2593.74|2593.74|2593.8|2593.8|2593.9|2593.9|2593.74|2593.74|0
1607439190000|2020-12-08 14:53:10|2593.75|2593.75|2594.44|2594.44|2594.44|2594.44|2593.75|2593.75|0
1607439200000|2020-12-08 14:53:20|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|2594.46|0
1607439210000|2020-12-08 14:53:30|2594.35|2594.35|2593.81|2593.81|2594.35|2594.35|2593.81|2593.81|0
1607439220000|2020-12-08 14:53:40|2593.77|2593.77|2592.46|2592.46|2593.77|2593.77|2592.46|2592.46|0
1607439240000|2020-12-08 14:54:00|2592.52|2592.52|2592.35|2592.35|2592.52|2592.52|2592.35|2592.35|0
1607439250000|2020-12-08 14:54:10|2592.27|2592.27|2592.27|2592.27|2592.27|2592.27|2592.27|2592.27|0
1607439260000|2020-12-08 14:54:20|2592.29|2592.29|2591.89|2591.89|2592.29|2592.29|2591.89|2591.89|0
1607439280000|2020-12-08 14:54:40|2591.86|2591.86|2592.02|2592.02|2592.02|2592.02|2591.86|2591.86|0
1607439290000|2020-12-08 14:54:50|2592.08|2592.08|2592.68|2592.68|2592.68|2592.68|2592.08|2592.08|0
1607439300000|2020-12-08 14:55:00|2592.74|2592.74|2592.73|2592.73|2592.78|2592.78|2592.73|2592.73|0
1607439310000|2020-12-08 14:55:10|2592.68|2592.68|2592.06|2592.06|2592.68|2592.68|2592.06|2592.06|0
1607439320000|2020-12-08 14:55:20|2592.12|2592.12|2592.81|2592.81|2592.81|2592.81|2592.12|2592.12|0
1607439330000|2020-12-08 14:55:30|2592.85|2592.85|2593.54|2593.54|2593.54|2593.54|2592.85|2592.85|0
1607439340000|2020-12-08 14:55:40|2593.58|2593.58|2592.9|2592.9|2593.63|2593.63|2592.9|2592.9|0
1607439360000|2020-12-08 14:56:00|2592.74|2592.74|2592.78|2592.78|2592.78|2592.78|2592.74|2592.74|0
1607439370000|2020-12-08 14:56:10|2592.67|2592.67|2592.23|2592.23|2592.67|2592.67|2592.23|2592.23|0
1607439380000|2020-12-08 14:56:20|2592.07|2592.07|2591.36|2591.36|2592.29|2592.29|2591.36|2591.36|0
1607439390000|2020-12-08 14:56:30|2591.2|2591.2|2591.18|2591.18|2591.2|2591.2|2591.12|2591.12|0
1607439400000|2020-12-08 14:56:40|2591.01|2591.01|2591.02|2591.02|2591.43|2591.43|2590.85|2590.85|0
1607439410000|2020-12-08 14:56:50|2591.14|2591.14|2591.22|2591.22|2591.22|2591.22|2591.14|2591.14|0
1607439420000|2020-12-08 14:57:00|2591.33|2591.33|2591.28|2591.28|2591.45|2591.45|2591.17|2591.17|0
1607439440000|2020-12-08 14:57:20|2591.12|2591.12|2591|2591|2591.12|2591.12|2591|2591|0
1607439450000|2020-12-08 14:57:30|2590.83|2590.83|2590.5|2590.5|2590.83|2590.83|2590.5|2590.5|0
1607439460000|2020-12-08 14:57:40|2590.67|2590.67|2590.35|2590.35|2590.67|2590.67|2590.35|2590.35|0
1607439470000|2020-12-08 14:57:50|2590.39|2590.39|2590.56|2590.56|2590.56|2590.56|2590.39|2590.39|0
1607439480000|2020-12-08 14:58:00|2590.55|2590.55|2591.54|2591.54|2591.54|2591.54|2590.55|2590.55|0
1607439490000|2020-12-08 14:58:10|2591.62|2591.62|2591.61|2591.61|2591.9|2591.9|2591.57|2591.57|0
1607439500000|2020-12-08 14:58:20|2591.56|2591.56|2591.58|2591.58|2591.58|2591.58|2591.5|2591.5|0
1607439510000|2020-12-08 14:58:30|2591.57|2591.57|2590.07|2590.07|2591.57|2591.57|2590.07|2590.07|0
1607439520000|2020-12-08 14:58:40|2589.91|2589.91|2588.78|2588.78|2589.91|2589.91|2588.78|2588.78|0
1607439530000|2020-12-08 14:58:50|2588.6|2588.6|2588.29|2588.29|2588.6|2588.6|2588.29|2588.29|0
1607439540000|2020-12-08 14:59:00|2588.23|2588.23|2587.52|2587.52|2588.31|2588.31|2587.23|2587.23|0
1607439550000|2020-12-08 14:59:10|2587.69|2587.69|2587.93|2587.93|2588.28|2588.28|2587.62|2587.62|0
1607439560000|2020-12-08 14:59:20|2587.98|2587.98|2588.54|2588.54|2588.6|2588.6|2587.86|2587.86|0
1607439570000|2020-12-08 14:59:30|2588.63|2588.63|2588.84|2588.84|2589.23|2589.23|2588.63|2588.63|0
1607439580000|2020-12-08 14:59:40|2589.01|2589.01|2588.84|2588.84|2589.01|2589.01|2588.84|2588.84|0
1607439590000|2020-12-08 14:59:50|2588.68|2588.68|2588.69|2588.69|2588.69|2588.69|2588.68|2588.68|0
1607439600000|2020-12-08 15:00:00|2589.35|2589.35|2588.61|2588.61|2589.35|2589.35|2588.61|2588.61|0
1607439610000|2020-12-08 15:00:10|2588.66|2588.66|2589.2|2589.2|2589.2|2589.2|2588.66|2588.66|0
1607439620000|2020-12-08 15:00:20|2589.52|2589.52|2588.69|2588.69|2589.52|2589.52|2588.67|2588.67|0
1607439630000|2020-12-08 15:00:30|2588.85|2588.85|2588.86|2588.86|2588.86|2588.86|2588.85|2588.85|0
1607439640000|2020-12-08 15:00:40|2588.69|2588.69|2588.02|2588.02|2588.69|2588.69|2588.02|2588.02|0
1607439650000|2020-12-08 15:00:50|2587.97|2587.97|2586.52|2586.52|2587.97|2587.97|2586.52|2586.52|0
1607439660000|2020-12-08 15:01:00|2586.49|2586.49|2585.88|2585.88|2586.49|2586.49|2585.88|2585.88|0
1607439670000|2020-12-08 15:01:10|2585.82|2585.82|2585.71|2585.71|2585.82|2585.82|2585.71|2585.71|0
1607439680000|2020-12-08 15:01:20|2585.65|2585.65|2585.69|2585.69|2585.69|2585.69|2585.64|2585.64|0
1607439690000|2020-12-08 15:01:30|2585.74|2585.74|2585.63|2585.63|2585.74|2585.74|2585.48|2585.48|0
1607439700000|2020-12-08 15:01:40|2585.3|2585.3|2584.83|2584.83|2585.3|2585.3|2584.83|2584.83|0
1607439710000|2020-12-08 15:01:50|2584.66|2584.66|2584.39|2584.39|2584.66|2584.66|2584.39|2584.39|0
1607439720000|2020-12-08 15:02:00|2584.44|2584.44|2584.76|2584.76|2584.76|2584.76|2584.43|2584.43|0
1607439730000|2020-12-08 15:02:10|2584.71|2584.71|2585|2585|2585|2585|2584.71|2584.71|0
1607439740000|2020-12-08 15:02:20|2585.33|2585.33|2585.17|2585.17|2585.33|2585.33|2585.01|2585.01|0
1607439750000|2020-12-08 15:02:30|2585.23|2585.23|2585.18|2585.18|2585.23|2585.23|2585.18|2585.18|0
1607439760000|2020-12-08 15:02:40|2584.85|2584.85|2585.02|2585.02|2585.18|2585.18|2584.85|2584.85|0
1607439770000|2020-12-08 15:02:50|2585.07|2585.07|2585.37|2585.37|2585.65|2585.65|2585.07|2585.07|0
1607439780000|2020-12-08 15:03:00|2585.43|2585.43|2585.19|2585.19|2585.43|2585.43|2585.19|2585.19|0
1607439790000|2020-12-08 15:03:10|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|0
1607439800000|2020-12-08 15:03:20|2585.02|2585.02|2585.01|2585.01|2585.02|2585.02|2584.85|2584.85|0
1607439810000|2020-12-08 15:03:30|2585.18|2585.18|2585.49|2585.49|2585.49|2585.49|2585.18|2585.18|0
1607439820000|2020-12-08 15:03:40|2585.61|2585.61|2586.91|2586.91|2586.91|2586.91|2585.61|2585.61|0
1607439830000|2020-12-08 15:03:50|2586.97|2586.97|2586.93|2586.93|2586.97|2586.97|2586.8|2586.8|0
1607439840000|2020-12-08 15:04:00|2586.59|2586.59|2586.39|2586.39|2586.59|2586.59|2586.35|2586.35|0
1607439850000|2020-12-08 15:04:10|2586.56|2586.56|2586.57|2586.57|2586.57|2586.57|2586.56|2586.56|0
1607439860000|2020-12-08 15:04:20|2586.58|2586.58|2586.22|2586.22|2586.67|2586.67|2586.22|2586.22|0
1607439870000|2020-12-08 15:04:30|2586.25|2586.25|2586.11|2586.11|2586.25|2586.25|2586.11|2586.11|0
1607439880000|2020-12-08 15:04:40|2585.94|2585.94|2583.52|2583.52|2585.94|2585.94|2583.52|2583.52|0
1607439890000|2020-12-08 15:04:50|2583.35|2583.35|2582.95|2582.95|2583.35|2583.35|2582.95|2582.95|0
1607439900000|2020-12-08 15:05:00|2583.11|2583.11|2582.71|2582.71|2583.11|2583.11|2582.67|2582.67|0
1607439910000|2020-12-08 15:05:10|2582.87|2582.87|2581.6|2581.6|2582.91|2582.91|2581.6|2581.6|0
1607439920000|2020-12-08 15:05:20|2581.63|2581.63|2581.09|2581.09|2581.64|2581.64|2581.09|2581.09|0
1607439930000|2020-12-08 15:05:30|2580.92|2580.92|2581.33|2581.33|2581.33|2581.33|2580.81|2580.81|0
1607439940000|2020-12-08 15:05:40|2580.99|2580.99|2581.44|2581.44|2581.44|2581.44|2580.99|2580.99|0
1607439950000|2020-12-08 15:05:50|2581.94|2581.94|2582.23|2582.23|2582.23|2582.23|2581.64|2581.64|0
1607439960000|2020-12-08 15:06:00|2582.51|2582.51|2582.34|2582.34|2582.51|2582.51|2582.23|2582.23|0
1607439970000|2020-12-08 15:06:10|2582.68|2582.68|2582.23|2582.23|2582.68|2582.68|2582.23|2582.23|0
1607439980000|2020-12-08 15:06:20|2581.9|2581.9|2581.86|2581.86|2581.9|2581.9|2581.86|2581.86|0
1607439990000|2020-12-08 15:06:30|2581.81|2581.81|2581.01|2581.01|2581.81|2581.81|2580.84|2580.84|0
1607440000000|2020-12-08 15:06:40|2580.84|2580.84|2581.23|2581.23|2581.23|2581.23|2580.84|2580.84|0
1607440010000|2020-12-08 15:06:50|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|2581.4|0
1607440020000|2020-12-08 15:07:00|2581.51|2581.51|2581.09|2581.09|2581.64|2581.64|2581.09|2581.09|0
1607440030000|2020-12-08 15:07:10|2581.38|2581.38|2581.44|2581.44|2581.6|2581.6|2581.27|2581.27|0
1607440040000|2020-12-08 15:07:20|2581.33|2581.33|2582.27|2582.27|2582.27|2582.27|2581.33|2581.33|0
1607440050000|2020-12-08 15:07:30|2582.33|2582.33|2582.31|2582.31|2582.5|2582.5|2582.31|2582.31|0
1607440060000|2020-12-08 15:07:40|2582.59|2582.59|2583.14|2583.14|2583.14|2583.14|2582.59|2582.59|0
1607440070000|2020-12-08 15:07:50|2583.1|2583.1|2582.49|2582.49|2583.16|2583.16|2582.49|2582.49|0
1607440080000|2020-12-08 15:08:00|2582.66|2582.66|2582.88|2582.88|2582.88|2582.88|2582.66|2582.66|0
1607440090000|2020-12-08 15:08:10|2583.26|2583.26|2583.15|2583.15|2583.26|2583.26|2583.09|2583.09|0
1607440100000|2020-12-08 15:08:20|2583.21|2583.21|2583.61|2583.61|2583.62|2583.62|2583.21|2583.21|0
1607440110000|2020-12-08 15:08:30|2583.74|2583.74|2583.4|2583.4|2583.74|2583.74|2583.4|2583.4|0
1607440130000|2020-12-08 15:08:50|2583.24|2583.24|2583.57|2583.57|2583.57|2583.57|2583.24|2583.24|0
1607440140000|2020-12-08 15:09:00|2583.4|2583.4|2583.4|2583.4|2583.4|2583.4|2583.4|2583.4|0
1607440150000|2020-12-08 15:09:10|2583.29|2583.29|2583.63|2583.63|2583.69|2583.69|2583.29|2583.29|0
1607440160000|2020-12-08 15:09:20|2583.46|2583.46|2583.46|2583.46|2583.46|2583.46|2583.46|2583.46|0
1607440170000|2020-12-08 15:09:30|2583.35|2583.35|2583.28|2583.28|2583.37|2583.37|2583.24|2583.24|0
1607440180000|2020-12-08 15:09:40|2583.17|2583.17|2583.62|2583.62|2583.62|2583.62|2583.17|2583.17|0
1607440190000|2020-12-08 15:09:50|2583.45|2583.45|2583.93|2583.93|2583.93|2583.93|2583.37|2583.37|0
1607440200000|2020-12-08 15:10:00|2583.94|2583.94|2584.23|2584.23|2584.4|2584.4|2583.94|2583.94|0
1607440210000|2020-12-08 15:10:10|2584.27|2584.27|2584.41|2584.41|2584.41|2584.41|2584.24|2584.24|0
1607440220000|2020-12-08 15:10:20|2584.57|2584.57|2583.84|2583.84|2584.57|2584.57|2583.73|2583.73|0
1607440230000|2020-12-08 15:10:30|2583.79|2583.79|2583.62|2583.62|2583.79|2583.79|2583.62|2583.62|0
1607440240000|2020-12-08 15:10:40|2583.79|2583.79|2584.07|2584.07|2584.07|2584.07|2583.79|2583.79|0
1607440250000|2020-12-08 15:10:50|2584.02|2584.02|2583.91|2583.91|2584.07|2584.07|2583.91|2583.91|0
1607440260000|2020-12-08 15:11:00|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|2583.95|0
1607440270000|2020-12-08 15:11:10|2584.08|2584.08|2584.52|2584.52|2584.57|2584.57|2584.08|2584.08|0
1607440280000|2020-12-08 15:11:20|2584.46|2584.46|2584.95|2584.95|2585.11|2585.11|2584.46|2584.46|0
1607440290000|2020-12-08 15:11:30|2585|2585|2585|2585|2585|2585|2585|2585|0
1607440310000|2020-12-08 15:11:50|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|2584.5|0
1607440320000|2020-12-08 15:12:00|2584.56|2584.56|2585.22|2585.22|2585.22|2585.22|2584.56|2584.56|0
1607440330000|2020-12-08 15:12:10|2585.21|2585.21|2585.32|2585.32|2585.32|2585.32|2585.21|2585.21|0
1607440340000|2020-12-08 15:12:20|2585.16|2585.16|2585.44|2585.44|2585.44|2585.44|2585.16|2585.16|0
1607440350000|2020-12-08 15:12:30|2585.5|2585.5|2585.55|2585.55|2585.55|2585.55|2585.5|2585.5|0
1607440360000|2020-12-08 15:12:40|2585.89|2585.89|2585.76|2585.76|2586.09|2586.09|2585.76|2585.76|0
1607440370000|2020-12-08 15:12:50|2585.7|2585.7|2585.08|2585.08|2585.7|2585.7|2585.08|2585.08|0
1607440380000|2020-12-08 15:13:00|2585.09|2585.09|2584.65|2584.65|2585.15|2585.15|2584.65|2584.65|0
1607440400000|2020-12-08 15:13:20|2584.67|2584.67|2584.5|2584.5|2584.67|2584.67|2584.5|2584.5|0
1607440410000|2020-12-08 15:13:30|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|2584.67|0
1607440420000|2020-12-08 15:13:40|2584.68|2584.68|2584.02|2584.02|2584.68|2584.68|2583.97|2583.97|0
1607440430000|2020-12-08 15:13:50|2584.19|2584.19|2584.34|2584.34|2584.35|2584.35|2584.19|2584.19|0
1607440440000|2020-12-08 15:14:00|2584.37|2584.37|2583.81|2583.81|2584.37|2584.37|2583.81|2583.81|0
1607440450000|2020-12-08 15:14:10|2583.75|2583.75|2584.39|2584.39|2584.39|2584.39|2583.69|2583.69|0
1607440460000|2020-12-08 15:14:20|2584.41|2584.41|2584.49|2584.49|2584.49|2584.49|2584.41|2584.41|0
1607440470000|2020-12-08 15:14:30|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|0
1607440480000|2020-12-08 15:14:40|2584.21|2584.21|2585.27|2585.27|2585.27|2585.27|2584.21|2584.21|0
1607440490000|2020-12-08 15:14:50|2585.11|2585.11|2584.96|2584.96|2585.13|2585.13|2584.96|2584.96|0
1607440500000|2020-12-08 15:15:00|2584.98|2584.98|2585.03|2585.03|2585.2|2585.2|2584.98|2584.98|0
1607440510000|2020-12-08 15:15:10|2584.87|2584.87|2584.87|2584.87|2584.92|2584.92|2584.81|2584.81|0
1607440520000|2020-12-08 15:15:20|2585.03|2585.03|2585.21|2585.21|2585.21|2585.21|2585.03|2585.03|0
1607440530000|2020-12-08 15:15:30|2585.1|2585.1|2585.15|2585.15|2585.15|2585.15|2585.1|2585.1|0
1607440540000|2020-12-08 15:15:40|2585.04|2585.04|2584.31|2584.31|2585.04|2585.04|2584.31|2584.31|0
1607440550000|2020-12-08 15:15:50|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|2584.3|0
1607440560000|2020-12-08 15:16:00|2584.13|2584.13|2583.9|2583.9|2584.13|2584.13|2583.9|2583.9|0
1607440580000|2020-12-08 15:16:20|2583.57|2583.57|2583.91|2583.91|2583.91|2583.91|2583.52|2583.52|0
1607440600000|2020-12-08 15:16:40|2583.97|2583.97|2584.08|2584.08|2584.13|2584.13|2583.97|2583.97|0
1607440610000|2020-12-08 15:16:50|2583.91|2583.91|2583.57|2583.57|2583.91|2583.91|2583.46|2583.46|0
1607440620000|2020-12-08 15:17:00|2583.54|2583.54|2582.02|2582.02|2583.54|2583.54|2581.36|2581.36|0
1607440630000|2020-12-08 15:17:10|2581.86|2581.86|2583.33|2583.33|2583.33|2583.33|2581.86|2581.86|0
1607440640000|2020-12-08 15:17:20|2583.5|2583.5|2583.56|2583.56|2583.56|2583.56|2583.5|2583.5|0
1607440650000|2020-12-08 15:17:30|2583.54|2583.54|2583.59|2583.59|2583.59|2583.59|2583.37|2583.37|0
1607440660000|2020-12-08 15:17:40|2583.42|2583.42|2582.71|2582.71|2583.48|2583.48|2582.71|2582.71|0
1607440670000|2020-12-08 15:17:50|2582.25|2582.25|2581.5|2581.5|2582.25|2582.25|2581.5|2581.5|0
1607440680000|2020-12-08 15:18:00|2581.61|2581.61|2581.58|2581.58|2581.61|2581.61|2581.28|2581.28|0
1607440690000|2020-12-08 15:18:10|2581.75|2581.75|2582.01|2582.01|2582.01|2582.01|2581.75|2581.75|0
1607440700000|2020-12-08 15:18:20|2582.28|2582.28|2583.55|2583.55|2583.71|2583.71|2582.28|2582.28|0
1607440710000|2020-12-08 15:18:30|2583.59|2583.59|2582.57|2582.57|2583.59|2583.59|2582.57|2582.57|0
1607440720000|2020-12-08 15:18:40|2582.41|2582.41|2582.41|2582.41|2582.41|2582.41|2582.37|2582.37|0
1607440730000|2020-12-08 15:18:50|2582.24|2582.24|2582.12|2582.12|2582.24|2582.24|2582.12|2582.12|0
1607440740000|2020-12-08 15:19:00|2582.29|2582.29|2583.08|2583.08|2583.08|2583.08|2582.29|2582.29|0
1607440760000|2020-12-08 15:19:20|2583.13|2583.13|2583.13|2583.13|2583.13|2583.13|2583.13|2583.13|0
1607440770000|2020-12-08 15:19:30|2583.52|2583.52|2583.76|2583.76|2584.26|2584.26|2583.52|2583.52|0
1607440790000|2020-12-08 15:19:50|2583.84|2583.84|2583.68|2583.68|2583.9|2583.9|2583.68|2583.68|0
1607440800000|2020-12-08 15:20:00|2583.72|2583.72|2585.14|2585.14|2585.14|2585.14|2583.72|2583.72|0
1607440810000|2020-12-08 15:20:10|2584.64|2584.64|2584.17|2584.17|2584.81|2584.81|2584.17|2584.17|0
1607440820000|2020-12-08 15:20:20|2583.84|2583.84|2584.19|2584.19|2584.23|2584.23|2583.51|2583.51|0
1607440830000|2020-12-08 15:20:30|2584.13|2584.13|2584.13|2584.13|2584.13|2584.13|2584.13|2584.13|0
1607440840000|2020-12-08 15:20:40|2584.31|2584.31|2583.97|2583.97|2584.31|2584.31|2583.97|2583.97|0
1607440850000|2020-12-08 15:20:50|2584.03|2584.03|2584.36|2584.36|2584.36|2584.36|2584.03|2584.03|0
1607440860000|2020-12-08 15:21:00|2584.4|2584.4|2584.45|2584.45|2584.45|2584.45|2584.4|2584.4|0
1607440870000|2020-12-08 15:21:10|2584.27|2584.27|2584.05|2584.05|2584.43|2584.43|2584.05|2584.05|0
1607440880000|2020-12-08 15:21:20|2583.99|2583.99|2583.7|2583.7|2584.02|2584.02|2583.63|2583.63|0
1607440890000|2020-12-08 15:21:30|2583.64|2583.64|2584.28|2584.28|2584.28|2584.28|2583.61|2583.61|0
1607440900000|2020-12-08 15:21:40|2584.34|2584.34|2585.3|2585.3|2585.3|2585.3|2584.34|2584.34|0
1607440910000|2020-12-08 15:21:50|2585.24|2585.24|2585.53|2585.53|2585.57|2585.57|2585.24|2585.24|0
1607440920000|2020-12-08 15:22:00|2585.64|2585.64|2585.68|2585.68|2585.84|2585.84|2585.64|2585.64|0
1607440930000|2020-12-08 15:22:10|2585.96|2585.96|2585.96|2585.96|2585.99|2585.99|2585.9|2585.9|0
1607440940000|2020-12-08 15:22:20|2586.04|2586.04|2585.71|2585.71|2586.16|2586.16|2585.71|2585.71|0
1607440950000|2020-12-08 15:22:30|2585.77|2585.77|2585.65|2585.65|2585.77|2585.77|2585.32|2585.32|0
1607440960000|2020-12-08 15:22:40|2585.71|2585.71|2585.38|2585.38|2585.71|2585.71|2585.38|2585.38|0
1607440970000|2020-12-08 15:22:50|2585.21|2585.21|2585.2|2585.2|2585.21|2585.21|2585.2|2585.2|0
1607440980000|2020-12-08 15:23:00|2585.14|2585.14|2585.96|2585.96|2586.13|2586.13|2585.14|2585.14|0
1607440990000|2020-12-08 15:23:10|2585.97|2585.97|2585.81|2585.81|2585.97|2585.97|2585.81|2585.81|0
1607441000000|2020-12-08 15:23:20|2585.58|2585.58|2584.91|2584.91|2585.58|2585.58|2584.91|2584.91|0
1607441020000|2020-12-08 15:23:40|2584.87|2584.87|2584.93|2584.93|2584.93|2584.93|2584.87|2584.87|0
1607441030000|2020-12-08 15:23:50|2584.76|2584.76|2584.54|2584.54|2584.76|2584.76|2584.54|2584.54|0
1607441040000|2020-12-08 15:24:00|2584.71|2584.71|2585.15|2585.15|2585.32|2585.32|2584.71|2584.71|0
1607441050000|2020-12-08 15:24:10|2584.99|2584.99|2584.93|2584.93|2584.99|2584.99|2584.93|2584.93|0
1607441060000|2020-12-08 15:24:20|2585.26|2585.26|2585.08|2585.08|2585.26|2585.26|2585.08|2585.08|0
1607441070000|2020-12-08 15:24:30|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|2584.92|0
1607441080000|2020-12-08 15:24:40|2584.75|2584.75|2584.86|2584.86|2584.86|2584.86|2584.64|2584.64|0
1607441090000|2020-12-08 15:24:50|2584.75|2584.75|2584.75|2584.75|2584.75|2584.75|2584.64|2584.64|0
1607441100000|2020-12-08 15:25:00|2584.67|2584.67|2584.45|2584.45|2584.67|2584.67|2584.45|2584.45|0
1607441110000|2020-12-08 15:25:10|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|2584.28|0
1607441120000|2020-12-08 15:25:20|2583.95|2583.95|2583.61|2583.61|2583.95|2583.95|2583.61|2583.61|0
1607441140000|2020-12-08 15:25:40|2583.78|2583.78|2583.78|2583.78|2583.78|2583.78|2583.72|2583.72|0
1607441150000|2020-12-08 15:25:50|2583.79|2583.79|2583.36|2583.36|2583.94|2583.94|2583.36|2583.36|0
1607441160000|2020-12-08 15:26:00|2583.38|2583.38|2582.96|2582.96|2583.39|2583.39|2582.96|2582.96|0
1607441170000|2020-12-08 15:26:10|2582.79|2582.79|2582.74|2582.74|2582.9|2582.9|2582.62|2582.62|0
1607441180000|2020-12-08 15:26:20|2582.9|2582.9|2582.72|2582.72|2583.24|2583.24|2582.72|2582.72|0
1607441190000|2020-12-08 15:26:30|2582.55|2582.55|2582.45|2582.45|2582.56|2582.56|2582.35|2582.35|0
1607441200000|2020-12-08 15:26:40|2582.5|2582.5|2582.56|2582.56|2582.56|2582.56|2582.5|2582.5|0
1607441210000|2020-12-08 15:26:50|2582.5|2582.5|2582.39|2582.39|2582.5|2582.5|2582.39|2582.39|0
1607441220000|2020-12-08 15:27:00|2582.56|2582.56|2582.28|2582.28|2582.56|2582.56|2582.23|2582.23|0
1607441230000|2020-12-08 15:27:10|2582.34|2582.34|2582.23|2582.23|2582.34|2582.34|2582.23|2582.23|0
1607441240000|2020-12-08 15:27:20|2582.56|2582.56|2582.62|2582.62|2582.62|2582.62|2582.56|2582.56|0
1607441250000|2020-12-08 15:27:30|2582.28|2582.28|2582.33|2582.33|2582.38|2582.38|2582.28|2582.28|0
1607441260000|2020-12-08 15:27:40|2582.34|2582.34|2582.5|2582.5|2582.5|2582.5|2582.34|2582.34|0
1607441270000|2020-12-08 15:27:50|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|2582.56|0
1607441280000|2020-12-08 15:28:00|2582.62|2582.62|2582.67|2582.67|2582.67|2582.67|2582.62|2582.62|0
1607441290000|2020-12-08 15:28:10|2582.61|2582.61|2582.5|2582.5|2582.61|2582.61|2582.5|2582.5|0
1607441300000|2020-12-08 15:28:20|2582.72|2582.72|2583.32|2583.32|2583.32|2583.32|2582.72|2582.72|0
1607441310000|2020-12-08 15:28:30|2583.4|2583.4|2583.51|2583.51|2583.51|2583.51|2583.19|2583.19|0
1607441320000|2020-12-08 15:28:40|2583.56|2583.56|2583.9|2583.9|2583.9|2583.9|2583.56|2583.56|0
1607441330000|2020-12-08 15:28:50|2583.89|2583.89|2583.85|2583.85|2583.89|2583.89|2583.85|2583.85|0
1607441340000|2020-12-08 15:29:00|2583.87|2583.87|2583.91|2583.91|2583.91|2583.91|2583.87|2583.87|0
1607441350000|2020-12-08 15:29:10|2583.95|2583.95|2584.61|2584.61|2584.94|2584.94|2583.95|2583.95|0
1607441360000|2020-12-08 15:29:20|2584.7|2584.7|2584.59|2584.59|2584.7|2584.7|2584.59|2584.59|0
1607441370000|2020-12-08 15:29:30|2584.75|2584.75|2583.82|2583.82|2584.75|2584.75|2583.82|2583.82|0
1607441380000|2020-12-08 15:29:40|2583.83|2583.83|2583.83|2583.83|2583.83|2583.83|2583.83|2583.83|0
1607441390000|2020-12-08 15:29:50|2583.79|2583.79|2584.66|2584.66|2584.66|2584.66|2583.79|2583.79|0
1607441400000|2020-12-08 15:30:00|2584.6|2584.6|2584.06|2584.06|2584.6|2584.6|2584.06|2584.06|0
1607441410000|2020-12-08 15:30:10|2584.09|2584.09|2583.74|2583.74|2584.09|2584.09|2583.74|2583.74|0
1607441420000|2020-12-08 15:30:20|2583.7|2583.7|2583.58|2583.58|2584.03|2584.03|2583.58|2583.58|0
1607441430000|2020-12-08 15:30:30|2583.51|2583.51|2583.39|2583.39|2583.51|2583.51|2583.39|2583.39|0
1607441440000|2020-12-08 15:30:40|2583.22|2583.22|2583.47|2583.47|2583.47|2583.47|2582.88|2582.88|0
1607441450000|2020-12-08 15:30:50|2583.63|2583.63|2584.04|2584.04|2584.04|2584.04|2583.63|2583.63|0
1607441460000|2020-12-08 15:31:00|2584.16|2584.16|2584.66|2584.66|2584.66|2584.66|2584.1|2584.1|0
1607441470000|2020-12-08 15:31:10|2584.7|2584.7|2584.77|2584.77|2584.77|2584.77|2584.7|2584.7|0
1607441480000|2020-12-08 15:31:20|2584.94|2584.94|2584.77|2584.77|2584.94|2584.94|2584.77|2584.77|0
1607441490000|2020-12-08 15:31:30|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|0
1607441500000|2020-12-08 15:31:40|2584.9|2584.9|2584.95|2584.95|2584.95|2584.95|2584.57|2584.57|0
1607441510000|2020-12-08 15:31:50|2585|2585|2585.21|2585.21|2585.21|2585.21|2585|2585|0
1607441520000|2020-12-08 15:32:00|2585.24|2585.24|2585.17|2585.17|2585.24|2585.24|2585.13|2585.13|0
1607441530000|2020-12-08 15:32:10|2585.23|2585.23|2585.25|2585.25|2585.25|2585.25|2585.23|2585.23|0
1607441540000|2020-12-08 15:32:20|2585.42|2585.42|2585.43|2585.43|2585.59|2585.59|2585.42|2585.42|0
1607441550000|2020-12-08 15:32:30|2585.65|2585.65|2585.18|2585.18|2585.65|2585.65|2585.18|2585.18|0
1607441560000|2020-12-08 15:32:40|2585.12|2585.12|2585.11|2585.11|2585.12|2585.12|2585.1|2585.1|0
1607441570000|2020-12-08 15:32:50|2585.06|2585.06|2584.49|2584.49|2585.1|2585.1|2584.44|2584.44|0
1607441580000|2020-12-08 15:33:00|2584.61|2584.61|2585.07|2585.07|2585.07|2585.07|2584.61|2584.61|0
1607441590000|2020-12-08 15:33:10|2584.9|2584.9|2586.13|2586.13|2586.42|2586.42|2584.9|2584.9|0
1607441600000|2020-12-08 15:33:20|2586.09|2586.09|2585.81|2585.81|2586.09|2586.09|2585.81|2585.81|0
1607441610000|2020-12-08 15:33:30|2585.77|2585.77|2585.27|2585.27|2585.77|2585.77|2585.27|2585.27|0
1607441620000|2020-12-08 15:33:40|2585.18|2585.18|2584.89|2584.89|2585.18|2585.18|2584.89|2584.89|0
1607441630000|2020-12-08 15:33:50|2584.73|2584.73|2584.61|2584.61|2584.73|2584.73|2584.61|2584.61|0
1607441650000|2020-12-08 15:34:10|2584.44|2584.44|2583.78|2583.78|2584.44|2584.44|2583.78|2583.78|0
1607441670000|2020-12-08 15:34:30|2583.61|2583.61|2583.61|2583.61|2583.61|2583.61|2583.61|2583.61|0
1607441680000|2020-12-08 15:34:40|2583.6|2583.6|2583.18|2583.18|2583.6|2583.6|2583.18|2583.18|0
1607441690000|2020-12-08 15:34:50|2583.23|2583.23|2583.56|2583.56|2583.56|2583.56|2583.22|2583.22|0
1607441700000|2020-12-08 15:35:00|2583.67|2583.67|2584.62|2584.62|2584.62|2584.62|2583.67|2583.67|0
1607441710000|2020-12-08 15:35:10|2584.5|2584.5|2584.62|2584.62|2584.62|2584.62|2584.5|2584.5|0
1607441720000|2020-12-08 15:35:20|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|2584.73|0
1607441730000|2020-12-08 15:35:30|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|0
1607441740000|2020-12-08 15:35:40|2584.81|2584.81|2584.87|2584.87|2584.87|2584.87|2584.7|2584.7|0
1607441750000|2020-12-08 15:35:50|2585.04|2585.04|2584.95|2584.95|2585.04|2585.04|2584.67|2584.67|0
1607441760000|2020-12-08 15:36:00|2585.01|2585.01|2585.17|2585.17|2585.17|2585.17|2584.95|2584.95|0
1607441770000|2020-12-08 15:36:10|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|0
1607441780000|2020-12-08 15:36:20|2585.73|2585.73|2586.18|2586.18|2586.18|2586.18|2585.73|2585.73|0
1607441790000|2020-12-08 15:36:30|2586.24|2586.24|2586.01|2586.01|2586.24|2586.24|2585.68|2585.68|0
1607441800000|2020-12-08 15:36:40|2586.53|2586.53|2586.06|2586.06|2586.53|2586.53|2586.06|2586.06|0
1607441810000|2020-12-08 15:36:50|2586.22|2586.22|2586.17|2586.17|2586.22|2586.22|2586.17|2586.17|0
1607441820000|2020-12-08 15:37:00|2586.21|2586.21|2586.8|2586.8|2586.91|2586.91|2586.21|2586.21|0
1607441830000|2020-12-08 15:37:10|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|2586.68|0
1607441840000|2020-12-08 15:37:20|2586.51|2586.51|2586.47|2586.47|2586.68|2586.68|2586.47|2586.47|0
1607441850000|2020-12-08 15:37:30|2586.48|2586.48|2585.85|2585.85|2586.48|2586.48|2585.85|2585.85|0
1607441860000|2020-12-08 15:37:40|2585.87|2585.87|2585.48|2585.48|2585.87|2585.87|2585.48|2585.48|0
1607441870000|2020-12-08 15:37:50|2585.39|2585.39|2585.45|2585.45|2585.45|2585.45|2585.39|2585.39|0
1607441880000|2020-12-08 15:38:00|2585.62|2585.62|2585.67|2585.67|2585.85|2585.85|2585.62|2585.62|0
1607441890000|2020-12-08 15:38:10|2585.84|2585.84|2586.41|2586.41|2586.41|2586.41|2585.78|2585.78|0
1607441900000|2020-12-08 15:38:20|2586.35|2586.35|2586.39|2586.39|2586.39|2586.39|2586.35|2586.35|0
1607441910000|2020-12-08 15:38:30|2586.28|2586.28|2586.04|2586.04|2586.28|2586.28|2586.04|2586.04|0
1607441920000|2020-12-08 15:38:40|2586.05|2586.05|2585.28|2585.28|2586.05|2586.05|2585.28|2585.28|0
1607441930000|2020-12-08 15:38:50|2585.27|2585.27|2585.28|2585.28|2585.28|2585.28|2585.27|2585.27|0
1607441940000|2020-12-08 15:39:00|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|2585.16|0
1607441950000|2020-12-08 15:39:10|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|2584.94|0
1607441960000|2020-12-08 15:39:20|2584.77|2584.77|2584.48|2584.48|2584.77|2584.77|2584.48|2584.48|0
1607441970000|2020-12-08 15:39:30|2584.37|2584.37|2583.11|2583.11|2584.37|2584.37|2583.11|2583.11|0
1607441980000|2020-12-08 15:39:40|2583.31|2583.31|2583.43|2583.43|2583.64|2583.64|2583.31|2583.31|0
1607441990000|2020-12-08 15:39:50|2583.42|2583.42|2583.43|2583.43|2583.43|2583.43|2583.31|2583.31|0
1607442000000|2020-12-08 15:40:00|2583.21|2583.21|2582.77|2582.77|2583.21|2583.21|2582.66|2582.66|0
1607442010000|2020-12-08 15:40:10|2582.75|2582.75|2582.24|2582.24|2582.75|2582.75|2582.24|2582.24|0
1607442020000|2020-12-08 15:40:20|2582.12|2582.12|2581.91|2581.91|2582.12|2582.12|2581.91|2581.91|0
1607442030000|2020-12-08 15:40:30|2582.03|2582.03|2582.44|2582.44|2582.44|2582.44|2582.03|2582.03|0
1607442040000|2020-12-08 15:40:40|2582.48|2582.48|2582.25|2582.25|2582.48|2582.48|2582.19|2582.19|0
1607442050000|2020-12-08 15:40:50|2582.19|2582.19|2581.73|2581.73|2582.19|2582.19|2581.73|2581.73|0
1607442060000|2020-12-08 15:41:00|2581.68|2581.68|2581.28|2581.28|2581.73|2581.73|2581.28|2581.28|0
1607442070000|2020-12-08 15:41:10|2581.27|2581.27|2581.63|2581.63|2581.78|2581.78|2581.27|2581.27|0
1607442080000|2020-12-08 15:41:20|2582.13|2582.13|2581.19|2581.19|2582.13|2582.13|2581.19|2581.19|0
1607442090000|2020-12-08 15:41:30|2581.36|2581.36|2581.35|2581.35|2581.52|2581.52|2581.35|2581.35|0
1607442100000|2020-12-08 15:41:40|2581.39|2581.39|2581.33|2581.33|2581.39|2581.39|2581.31|2581.31|0
1607442110000|2020-12-08 15:41:50|2581.28|2581.28|2580.99|2580.99|2581.29|2581.29|2580.99|2580.99|0
1607442120000|2020-12-08 15:42:00|2581.05|2581.05|2580.88|2580.88|2581.05|2581.05|2580.88|2580.88|0
1607442130000|2020-12-08 15:42:10|2580.82|2580.82|2580.74|2580.74|2580.82|2580.82|2580.74|2580.74|0
1607442140000|2020-12-08 15:42:20|2580.58|2580.58|2580.58|2580.58|2580.58|2580.58|2580.58|2580.58|0
1607442150000|2020-12-08 15:42:30|2580.56|2580.56|2580.61|2580.61|2580.61|2580.61|2580.56|2580.56|0
1607442160000|2020-12-08 15:42:40|2580.78|2580.78|2580.61|2580.61|2580.78|2580.78|2580.5|2580.5|0
1607442170000|2020-12-08 15:42:50|2580.5|2580.5|2580.5|2580.5|2580.5|2580.5|2580.5|2580.5|0
1607442180000|2020-12-08 15:43:00|2580.45|2580.45|2581.4|2581.4|2581.4|2581.4|2580.45|2580.45|0
1607442190000|2020-12-08 15:43:10|2581.46|2581.46|2581.46|2581.46|2581.62|2581.62|2581.46|2581.46|0
1607442200000|2020-12-08 15:43:20|2581.28|2581.28|2581.01|2581.01|2581.28|2581.28|2581.01|2581.01|0
1607442210000|2020-12-08 15:43:30|2580.94|2580.94|2581.1|2581.1|2581.1|2581.1|2580.94|2580.94|0
1607442220000|2020-12-08 15:43:40|2581.09|2581.09|2580.87|2580.87|2581.09|2581.09|2580.81|2580.81|0
1607442230000|2020-12-08 15:43:50|2580.76|2580.76|2580.78|2580.78|2580.87|2580.87|2580.76|2580.76|0
1607442240000|2020-12-08 15:44:00|2580.95|2580.95|2580.68|2580.68|2580.95|2580.95|2580.68|2580.68|0
1607442260000|2020-12-08 15:44:20|2580.85|2580.85|2580.85|2580.85|2580.85|2580.85|2580.85|2580.85|0
1607442270000|2020-12-08 15:44:30|2581.01|2581.01|2580.98|2580.98|2581.01|2581.01|2580.98|2580.98|0
1607442280000|2020-12-08 15:44:40|2581.31|2581.31|2581.14|2581.14|2581.31|2581.31|2581.14|2581.14|0
1607442290000|2020-12-08 15:44:50|2580.98|2580.98|2580.97|2580.97|2580.98|2580.98|2580.92|2580.92|0
1607442300000|2020-12-08 15:45:00|2580.93|2580.93|2581.3|2581.3|2581.3|2581.3|2580.93|2580.93|0
1607442310000|2020-12-08 15:45:10|2581.34|2581.34|2581.23|2581.23|2581.39|2581.39|2581.23|2581.23|0
1607442320000|2020-12-08 15:45:20|2581.17|2581.17|2580.86|2580.86|2581.23|2581.23|2580.86|2580.86|0
1607442330000|2020-12-08 15:45:30|2580.69|2580.69|2580.57|2580.57|2580.69|2580.69|2580.52|2580.52|0
1607442340000|2020-12-08 15:45:40|2580.41|2580.41|2580.18|2580.18|2580.41|2580.41|2580.18|2580.18|0
1607442350000|2020-12-08 15:45:50|2580.35|2580.35|2579.83|2579.83|2580.35|2580.35|2579.83|2579.83|0
1607442360000|2020-12-08 15:46:00|2580.17|2580.17|2580.45|2580.45|2580.45|2580.45|2580.17|2580.17|0
1607442370000|2020-12-08 15:46:10|2580.49|2580.49|2581|2581|2581|2581|2580.49|2580.49|0
1607442390000|2020-12-08 15:46:30|2581.01|2581.01|2580.67|2580.67|2581.01|2581.01|2580.67|2580.67|0
1607442410000|2020-12-08 15:46:50|2580.83|2580.83|2580.83|2580.83|2580.83|2580.83|2580.83|2580.83|0
1607442420000|2020-12-08 15:47:00|2580.79|2580.79|2580.62|2580.62|2580.79|2580.79|2580.62|2580.62|0
1607442430000|2020-12-08 15:47:10|2580.57|2580.57|2580.8|2580.8|2580.87|2580.87|2580.57|2580.57|0
1607442440000|2020-12-08 15:47:20|2580.91|2580.91|2580.66|2580.66|2580.91|2580.91|2580.58|2580.58|0
1607442450000|2020-12-08 15:47:30|2580.69|2580.69|2580.73|2580.73|2580.73|2580.73|2580.69|2580.69|0
1607442470000|2020-12-08 15:47:50|2580.79|2580.79|2580.66|2580.66|2580.88|2580.88|2580.66|2580.66|0
1607442480000|2020-12-08 15:48:00|2580.71|2580.71|2580.87|2580.87|2580.94|2580.94|2580.71|2580.71|0
1607442490000|2020-12-08 15:48:10|2580.92|2580.92|2581.1|2581.1|2581.1|2581.1|2580.92|2580.92|0
1607442500000|2020-12-08 15:48:20|2581.21|2581.21|2581.16|2581.16|2581.22|2581.22|2581.16|2581.16|0
1607442510000|2020-12-08 15:48:30|2581.24|2581.24|2581.29|2581.29|2581.29|2581.29|2581.24|2581.24|0
1607442520000|2020-12-08 15:48:40|2581.01|2581.01|2581.01|2581.01|2581.01|2581.01|2580.65|2580.65|0
1607442530000|2020-12-08 15:48:50|2581.18|2581.18|2581.18|2581.18|2581.18|2581.18|2581.18|2581.18|0
1607442540000|2020-12-08 15:49:00|2581.01|2581.01|2581.15|2581.15|2581.15|2581.15|2580.92|2580.92|0
1607442550000|2020-12-08 15:49:10|2581.09|2581.09|2581.03|2581.03|2581.09|2581.09|2581.03|2581.03|0
1607442560000|2020-12-08 15:49:20|2580.86|2580.86|2580.74|2580.74|2580.91|2580.91|2580.74|2580.74|0
1607442570000|2020-12-08 15:49:30|2580.71|2580.71|2580.77|2580.77|2580.77|2580.77|2580.71|2580.71|0
1607442580000|2020-12-08 15:49:40|2580.61|2580.61|2580.77|2580.77|2580.77|2580.77|2580.61|2580.61|0
1607442590000|2020-12-08 15:49:50|2580.83|2580.83|2580.83|2580.83|2581|2581|2580.8|2580.8|0
1607442600000|2020-12-08 15:50:00|2580.87|2580.87|2581.62|2581.62|2581.62|2581.62|2580.87|2580.87|0
1607442610000|2020-12-08 15:50:10|2581.79|2581.79|2581.7|2581.7|2582.42|2582.42|2581.7|2581.7|0
1607442620000|2020-12-08 15:50:20|2581.65|2581.65|2581.31|2581.31|2581.65|2581.65|2581.31|2581.31|0
1607442630000|2020-12-08 15:50:30|2581.27|2581.27|2580.47|2580.47|2581.27|2581.27|2580.47|2580.47|0
1607442640000|2020-12-08 15:50:40|2580.31|2580.31|2579.91|2579.91|2580.31|2580.31|2579.91|2579.91|0
1607442650000|2020-12-08 15:50:50|2579.85|2579.85|2579.89|2579.89|2579.89|2579.89|2579.85|2579.85|0
1607442660000|2020-12-08 15:51:00|2579.95|2579.95|2580.27|2580.27|2580.27|2580.27|2579.95|2579.95|0
1607442670000|2020-12-08 15:51:10|2580.24|2580.24|2580.29|2580.29|2580.29|2580.29|2580.24|2580.24|0
1607442680000|2020-12-08 15:51:20|2580.12|2580.12|2579.93|2579.93|2580.12|2580.12|2579.93|2579.93|0
1607442690000|2020-12-08 15:51:30|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|0
1607442700000|2020-12-08 15:51:40|2580.04|2580.04|2580.12|2580.12|2580.12|2580.12|2580.04|2580.04|0
1607442710000|2020-12-08 15:51:50|2580.01|2580.01|2580.77|2580.77|2580.77|2580.77|2580.01|2580.01|0
1607442720000|2020-12-08 15:52:00|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|0
1607442730000|2020-12-08 15:52:10|2580.83|2580.83|2580.66|2580.66|2580.83|2580.83|2580.66|2580.66|0
1607442740000|2020-12-08 15:52:20|2580.72|2580.72|2579.79|2579.79|2580.72|2580.72|2579.79|2579.79|0
1607442750000|2020-12-08 15:52:30|2579.68|2579.68|2580.01|2580.01|2580.01|2580.01|2579.63|2579.63|0
1607442760000|2020-12-08 15:52:40|2580.12|2580.12|2580.71|2580.71|2580.71|2580.71|2580.12|2580.12|0
1607442770000|2020-12-08 15:52:50|2580.76|2580.76|2580.5|2580.5|2580.87|2580.87|2580.5|2580.5|0
1607442780000|2020-12-08 15:53:00|2580.27|2580.27|2580.33|2580.33|2580.33|2580.33|2580.27|2580.27|0
1607442790000|2020-12-08 15:53:10|2580.44|2580.44|2580.33|2580.33|2580.5|2580.5|2580.33|2580.33|0
1607442800000|2020-12-08 15:53:20|2580.17|2580.17|2579.89|2579.89|2580.34|2580.34|2579.89|2579.89|0
1607442810000|2020-12-08 15:53:30|2579.94|2579.94|2580.39|2580.39|2580.39|2580.39|2579.94|2579.94|0
1607442820000|2020-12-08 15:53:40|2580.45|2580.45|2580.67|2580.67|2580.67|2580.67|2580.45|2580.45|0
1607442830000|2020-12-08 15:53:50|2580.71|2580.71|2580.89|2580.89|2580.89|2580.89|2580.71|2580.71|0
1607442840000|2020-12-08 15:54:00|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|0
1607442850000|2020-12-08 15:54:10|2580.78|2580.78|2581.44|2581.44|2581.44|2581.44|2580.66|2580.66|0
1607442860000|2020-12-08 15:54:20|2581.39|2581.39|2581.44|2581.44|2581.44|2581.44|2581.39|2581.39|0
1607442870000|2020-12-08 15:54:30|2581.33|2581.33|2581.42|2581.42|2581.42|2581.42|2581.33|2581.33|0
1607442880000|2020-12-08 15:54:40|2581.37|2581.37|2580.56|2580.56|2581.37|2581.37|2580.56|2580.56|0
1607442890000|2020-12-08 15:54:50|2580.57|2580.57|2580.42|2580.42|2580.74|2580.74|2580.42|2580.42|0
1607442900000|2020-12-08 15:55:00|2580.3|2580.3|2580.77|2580.77|2580.77|2580.77|2580.3|2580.3|0
1607442910000|2020-12-08 15:55:10|2580.89|2580.89|2581.17|2581.17|2581.17|2581.17|2580.89|2580.89|0
1607442920000|2020-12-08 15:55:20|2581.29|2581.29|2581.29|2581.29|2581.29|2581.29|2581.29|2581.29|0
1607442930000|2020-12-08 15:55:30|2581.25|2581.25|2581.08|2581.08|2581.25|2581.25|2580.92|2580.92|0
1607442940000|2020-12-08 15:55:40|2581.16|2581.16|2581.8|2581.8|2581.8|2581.8|2581.16|2581.16|0
1607442950000|2020-12-08 15:55:50|2581.84|2581.84|2582.05|2582.05|2582.16|2582.16|2581.51|2581.51|0
1607442960000|2020-12-08 15:56:00|2582.07|2582.07|2582.11|2582.11|2582.13|2582.13|2581.74|2581.74|0
1607442970000|2020-12-08 15:56:10|2582.23|2582.23|2582.39|2582.39|2582.39|2582.39|2582.23|2582.23|0
1607442980000|2020-12-08 15:56:20|2582.34|2582.34|2582.39|2582.39|2582.39|2582.39|2582.34|2582.34|0
1607442990000|2020-12-08 15:56:30|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|0
1607443000000|2020-12-08 15:56:40|2582.1|2582.1|2582.27|2582.27|2582.27|2582.27|2581.99|2581.99|0
1607443010000|2020-12-08 15:56:50|2582.21|2582.21|2581.93|2581.93|2582.25|2582.25|2581.93|2581.93|0
1607443020000|2020-12-08 15:57:00|2581.87|2581.87|2581.07|2581.07|2581.87|2581.87|2580.96|2580.96|0
1607443030000|2020-12-08 15:57:10|2580.96|2580.96|2580.8|2580.8|2580.96|2580.96|2580.8|2580.8|0
1607443040000|2020-12-08 15:57:20|2580.63|2580.63|2580.8|2580.8|2580.8|2580.8|2580.63|2580.63|0
1607443050000|2020-12-08 15:57:30|2580.69|2580.69|2580.85|2580.85|2580.85|2580.85|2580.69|2580.69|0
1607443060000|2020-12-08 15:57:40|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|2580.69|0
1607443070000|2020-12-08 15:57:50|2580.52|2580.52|2580.42|2580.42|2580.52|2580.52|2580.26|2580.26|0
1607443080000|2020-12-08 15:58:00|2580.48|2580.48|2580.37|2580.37|2580.49|2580.49|2580.26|2580.26|0
1607443090000|2020-12-08 15:58:10|2580.54|2580.54|2580.62|2580.62|2580.62|2580.62|2580.37|2580.37|0
1607443100000|2020-12-08 15:58:20|2580.73|2580.73|2580.42|2580.42|2580.81|2580.81|2580.42|2580.42|0
1607443110000|2020-12-08 15:58:30|2580.3|2580.3|2580.42|2580.42|2580.42|2580.42|2580.26|2580.26|0
1607443120000|2020-12-08 15:58:40|2580.37|2580.37|2580|2580|2580.37|2580.37|2579.84|2579.84|0
1607443130000|2020-12-08 15:58:50|2579.95|2579.95|2579.28|2579.28|2579.95|2579.95|2579.28|2579.28|0
1607443140000|2020-12-08 15:59:00|2579.11|2579.11|2578.85|2578.85|2579.11|2579.11|2578.68|2578.68|0
1607443150000|2020-12-08 15:59:10|2578.78|2578.78|2578.83|2578.83|2578.83|2578.83|2578.78|2578.78|0
1607443160000|2020-12-08 15:59:20|2578.89|2578.89|2579.11|2579.11|2579.28|2579.28|2578.83|2578.83|0
1607443170000|2020-12-08 15:59:30|2578.61|2578.61|2578.45|2578.45|2578.61|2578.61|2578.45|2578.45|0
1607443180000|2020-12-08 15:59:40|2578.61|2578.61|2579.22|2579.22|2579.22|2579.22|2578.61|2578.61|0
1607443190000|2020-12-08 15:59:50|2579.17|2579.17|2579.13|2579.13|2579.17|2579.17|2579.11|2579.11|0
1607443200000|2020-12-08 16:00:00|2579.11|2579.11|2577.95|2577.95|2579.58|2579.58|2577.95|2577.95|0
1607443210000|2020-12-08 16:00:10|2577.62|2577.62|2578.31|2578.31|2578.31|2578.31|2577.62|2577.62|0
1607443220000|2020-12-08 16:00:20|2578.26|2578.26|2578.54|2578.54|2578.54|2578.54|2578.26|2578.26|0
1607443230000|2020-12-08 16:00:30|2578.7|2578.7|2578.7|2578.7|2578.7|2578.7|2578.54|2578.54|0
1607443240000|2020-12-08 16:00:40|2578.76|2578.76|2579.36|2579.36|2579.36|2579.36|2578.59|2578.59|0
1607443250000|2020-12-08 16:00:50|2579.2|2579.2|2579.55|2579.55|2579.89|2579.89|2579.2|2579.2|0
1607443260000|2020-12-08 16:01:00|2579.61|2579.61|2580|2580|2580.17|2580.17|2579.61|2579.61|0
1607443270000|2020-12-08 16:01:10|2580.11|2580.11|2580.49|2580.49|2580.49|2580.49|2580.11|2580.11|0
1607443280000|2020-12-08 16:01:20|2580.32|2580.32|2579.6|2579.6|2580.38|2580.38|2579.44|2579.44|0
1607443290000|2020-12-08 16:01:30|2579.49|2579.49|2577.89|2577.89|2579.72|2579.72|2577.89|2577.89|0
1607443300000|2020-12-08 16:01:40|2577.9|2577.9|2577.57|2577.57|2577.9|2577.9|2577.41|2577.41|0
1607443310000|2020-12-08 16:01:50|2577.51|2577.51|2577|2577|2577.51|2577.51|2577|2577|0
1607443320000|2020-12-08 16:02:00|2577.17|2577.17|2577.39|2577.39|2577.55|2577.55|2577.05|2577.05|0
1607443330000|2020-12-08 16:02:10|2577.64|2577.64|2577.77|2577.77|2577.77|2577.77|2577.32|2577.32|0
1607443340000|2020-12-08 16:02:20|2577.6|2577.6|2577.29|2577.29|2577.75|2577.75|2577.29|2577.29|0
1607443350000|2020-12-08 16:02:30|2577.25|2577.25|2576.97|2576.97|2577.3|2577.3|2576.97|2576.97|0
1607443360000|2020-12-08 16:02:40|2577.36|2577.36|2578.23|2578.23|2578.49|2578.49|2577.36|2577.36|0
1607443370000|2020-12-08 16:02:50|2578.29|2578.29|2578.99|2578.99|2578.99|2578.99|2578.29|2578.29|0
1607443380000|2020-12-08 16:03:00|2578.82|2578.82|2578.15|2578.15|2578.82|2578.82|2578.15|2578.15|0
1607443390000|2020-12-08 16:03:10|2578.1|2578.1|2578.8|2578.8|2578.8|2578.8|2578.1|2578.1|0
1607443400000|2020-12-08 16:03:20|2578.91|2578.91|2579.23|2579.23|2579.23|2579.23|2578.91|2578.91|0
1607443410000|2020-12-08 16:03:30|2579.18|2579.18|2579.34|2579.34|2579.34|2579.34|2579.18|2579.18|0
1607443420000|2020-12-08 16:03:40|2579.4|2579.4|2580.52|2580.52|2580.64|2580.64|2579.4|2579.4|0
1607443430000|2020-12-08 16:03:50|2580.58|2580.58|2580.69|2580.69|2580.75|2580.75|2580.58|2580.58|0
1607443440000|2020-12-08 16:04:00|2581.19|2581.19|2581.69|2581.69|2582.03|2582.03|2581.18|2581.18|0
1607443450000|2020-12-08 16:04:10|2581.65|2581.65|2581.75|2581.75|2582.04|2582.04|2581.65|2581.65|0
1607443460000|2020-12-08 16:04:20|2581.92|2581.92|2581.92|2581.92|2582.09|2582.09|2581.92|2581.92|0
1607443470000|2020-12-08 16:04:30|2581.95|2581.95|2581.23|2581.23|2582.01|2582.01|2581.23|2581.23|0
1607443480000|2020-12-08 16:04:40|2581.46|2581.46|2581.18|2581.18|2581.57|2581.57|2581.12|2581.12|0
1607443490000|2020-12-08 16:04:50|2581.22|2581.22|2581.44|2581.44|2581.44|2581.44|2581.16|2581.16|0
1607443500000|2020-12-08 16:05:00|2581.38|2581.38|2581.15|2581.15|2581.38|2581.38|2581.04|2581.04|0
1607443510000|2020-12-08 16:05:10|2581.18|2581.18|2581.12|2581.12|2581.35|2581.35|2581.12|2581.12|0
1607443520000|2020-12-08 16:05:20|2581.23|2581.23|2581.4|2581.4|2581.51|2581.51|2581.23|2581.23|0
1607443530000|2020-12-08 16:05:30|2581.51|2581.51|2581.51|2581.51|2581.62|2581.62|2581.51|2581.51|0
1607443540000|2020-12-08 16:05:40|2581.67|2581.67|2582.01|2582.01|2582.01|2582.01|2581.67|2581.67|0
1607443550000|2020-12-08 16:05:50|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|2582.17|0
1607443560000|2020-12-08 16:06:00|2582.06|2582.06|2582.13|2582.13|2582.13|2582.13|2582|2582|0
1607443570000|2020-12-08 16:06:10|2582.24|2582.24|2582.46|2582.46|2582.5|2582.5|2582.24|2582.24|0
1607443580000|2020-12-08 16:06:20|2582.63|2582.63|2583.46|2583.46|2583.46|2583.46|2582.63|2582.63|0
1607443590000|2020-12-08 16:06:30|2583.57|2583.57|2584.46|2584.46|2584.77|2584.77|2583.57|2583.57|0
1607443600000|2020-12-08 16:06:40|2584.29|2584.29|2584.78|2584.78|2584.79|2584.79|2584.29|2584.29|0
1607443610000|2020-12-08 16:06:50|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|2584.89|0
1607443620000|2020-12-08 16:07:00|2584.73|2584.73|2585.08|2585.08|2585.08|2585.08|2584.73|2584.73|0
1607443630000|2020-12-08 16:07:10|2584.85|2584.85|2584.52|2584.52|2584.85|2584.85|2584.52|2584.52|0
1607443640000|2020-12-08 16:07:20|2584.48|2584.48|2584.31|2584.31|2584.48|2584.48|2584.31|2584.31|0
1607443650000|2020-12-08 16:07:30|2584.25|2584.25|2584.31|2584.31|2584.31|2584.31|2584.25|2584.25|0
1607443660000|2020-12-08 16:07:40|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|2584.2|0
1607443670000|2020-12-08 16:07:50|2584.37|2584.37|2584.31|2584.31|2584.37|2584.37|2584.31|2584.31|0
1607443680000|2020-12-08 16:08:00|2584.37|2584.37|2584.09|2584.09|2584.37|2584.37|2584.03|2584.03|0
1607443690000|2020-12-08 16:08:10|2584.1|2584.1|2584.81|2584.81|2584.81|2584.81|2584.1|2584.1|0
1607443700000|2020-12-08 16:08:20|2584.7|2584.7|2584.91|2584.91|2584.91|2584.91|2584.7|2584.7|0
1607443710000|2020-12-08 16:08:30|2585.11|2585.11|2585.4|2585.4|2585.4|2585.4|2585.11|2585.11|0
1607443720000|2020-12-08 16:08:40|2585.23|2585.23|2584.86|2584.86|2585.23|2585.23|2584.86|2584.86|0
1607443730000|2020-12-08 16:08:50|2584.91|2584.91|2584.83|2584.83|2584.91|2584.91|2584.83|2584.83|0
1607443740000|2020-12-08 16:09:00|2584.72|2584.72|2584.62|2584.62|2584.78|2584.78|2584.62|2584.62|0
1607443750000|2020-12-08 16:09:10|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|2584.56|0
1607443760000|2020-12-08 16:09:20|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|0
1607443770000|2020-12-08 16:09:30|2584.51|2584.51|2584.34|2584.34|2584.51|2584.51|2584.34|2584.34|0
1607443780000|2020-12-08 16:09:40|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|2584.57|0
1607443790000|2020-12-08 16:09:50|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|2584.52|0
1607443800000|2020-12-08 16:10:00|2584.47|2584.47|2584.67|2584.67|2584.67|2584.67|2584.44|2584.44|0
1607443810000|2020-12-08 16:10:10|2584.68|2584.68|2585.23|2585.23|2585.23|2585.23|2584.68|2584.68|0
1607443820000|2020-12-08 16:10:20|2585.28|2585.28|2585.28|2585.28|2585.28|2585.28|2585.28|2585.28|0
1607443830000|2020-12-08 16:10:30|2585.34|2585.34|2585.44|2585.44|2585.44|2585.44|2585.34|2585.34|0
1607443840000|2020-12-08 16:10:40|2585.48|2585.48|2585.78|2585.78|2585.9|2585.9|2585.48|2585.48|0
1607443850000|2020-12-08 16:10:50|2585.9|2585.9|2585.87|2585.87|2586.04|2586.04|2585.87|2585.87|0
1607443860000|2020-12-08 16:11:00|2585.82|2585.82|2585.62|2585.62|2586.24|2586.24|2585.62|2585.62|0
1607443870000|2020-12-08 16:11:10|2585.68|2585.68|2585.73|2585.73|2585.74|2585.74|2585.68|2585.68|0
1607443880000|2020-12-08 16:11:20|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|0
1607443890000|2020-12-08 16:11:30|2585.73|2585.73|2585.81|2585.81|2585.81|2585.81|2585.73|2585.73|0
1607443910000|2020-12-08 16:11:50|2585.64|2585.64|2585.7|2585.7|2585.7|2585.7|2585.64|2585.64|0
1607443920000|2020-12-08 16:12:00|2585.64|2585.64|2585.7|2585.7|2585.7|2585.7|2585.64|2585.64|0
1607443930000|2020-12-08 16:12:10|2585.76|2585.76|2585.89|2585.89|2585.89|2585.89|2585.76|2585.76|0
1607443940000|2020-12-08 16:12:20|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|0
1607443950000|2020-12-08 16:12:30|2585.81|2585.81|2585.38|2585.38|2585.81|2585.81|2585.38|2585.38|0
1607443960000|2020-12-08 16:12:40|2585.49|2585.49|2586.05|2586.05|2586.05|2586.05|2585.49|2585.49|0
1607443970000|2020-12-08 16:12:50|2586.11|2586.11|2586.03|2586.03|2586.11|2586.11|2586.03|2586.03|0
1607443980000|2020-12-08 16:13:00|2586.07|2586.07|2585.9|2585.9|2586.07|2586.07|2585.9|2585.9|0
1607443990000|2020-12-08 16:13:10|2585.94|2585.94|2586.07|2586.07|2586.07|2586.07|2585.94|2585.94|0
1607444000000|2020-12-08 16:13:20|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|0
1607444010000|2020-12-08 16:13:30|2585.85|2585.85|2585.76|2585.76|2585.85|2585.85|2585.76|2585.76|0
1607444020000|2020-12-08 16:13:40|2585.7|2585.7|2585.53|2585.53|2585.7|2585.7|2585.53|2585.53|0
1607444030000|2020-12-08 16:13:50|2585.59|2585.59|2585.89|2585.89|2585.89|2585.89|2585.59|2585.59|0
1607444040000|2020-12-08 16:14:00|2586.06|2586.06|2586|2586|2586.06|2586.06|2586|2586|0
1607444050000|2020-12-08 16:14:10|2585.99|2585.99|2586.32|2586.32|2586.36|2586.36|2585.99|2585.99|0
1607444060000|2020-12-08 16:14:20|2586.28|2586.28|2586.24|2586.24|2586.28|2586.28|2586.24|2586.24|0
1607444070000|2020-12-08 16:14:30|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|2586.25|0
1607444080000|2020-12-08 16:14:40|2586.31|2586.31|2585.59|2585.59|2586.31|2586.31|2585.42|2585.42|0
1607444090000|2020-12-08 16:14:50|2585.73|2585.73|2586.04|2586.04|2586.12|2586.12|2585.73|2585.73|0
1607444100000|2020-12-08 16:15:00|2586.2|2586.2|2586.38|2586.38|2586.43|2586.43|2586.2|2586.2|0
1607444110000|2020-12-08 16:15:10|2586.55|2586.55|2586.66|2586.66|2586.66|2586.66|2586.55|2586.55|0
1607444120000|2020-12-08 16:15:20|2586.72|2586.72|2587.66|2587.66|2587.66|2587.66|2586.72|2586.72|0
1607444130000|2020-12-08 16:15:30|2587.68|2587.68|2587.88|2587.88|2587.95|2587.95|2587.68|2587.68|0
1607444140000|2020-12-08 16:15:40|2587.87|2587.87|2587.65|2587.65|2587.98|2587.98|2587.43|2587.43|0
1607444150000|2020-12-08 16:15:50|2587.74|2587.74|2587.69|2587.69|2587.74|2587.74|2587.69|2587.69|0
1607444160000|2020-12-08 16:16:00|2587.86|2587.86|2588.25|2588.25|2588.25|2588.25|2587.86|2587.86|0
1607444170000|2020-12-08 16:16:10|2588.31|2588.31|2587.75|2587.75|2588.31|2588.31|2587.75|2587.75|0
1607444180000|2020-12-08 16:16:20|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|2587.71|0
1607444190000|2020-12-08 16:16:30|2588.03|2588.03|2588.05|2588.05|2588.05|2588.05|2588.02|2588.02|0
1607444210000|2020-12-08 16:16:50|2587.94|2587.94|2587.77|2587.77|2588|2588|2587.77|2587.77|0
1607444220000|2020-12-08 16:17:00|2587.88|2587.88|2588.02|2588.02|2588.02|2588.02|2587.77|2587.77|0
1607444230000|2020-12-08 16:17:10|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|0
1607444240000|2020-12-08 16:17:20|2587.91|2587.91|2587.74|2587.74|2587.91|2587.91|2587.69|2587.69|0
1607444250000|2020-12-08 16:17:30|2587.91|2587.91|2587.92|2587.92|2587.92|2587.92|2587.74|2587.74|0
1607444260000|2020-12-08 16:17:40|2588|2588|2588.17|2588.17|2588.17|2588.17|2588|2588|0
1607444270000|2020-12-08 16:17:50|2588.09|2588.09|2587.84|2587.84|2588.09|2588.09|2587.7|2587.7|0
1607444280000|2020-12-08 16:18:00|2587.85|2587.85|2587.56|2587.56|2587.91|2587.91|2587.56|2587.56|0
1607444290000|2020-12-08 16:18:10|2587.5|2587.5|2587.3|2587.3|2587.56|2587.56|2587.3|2587.3|0
1607444310000|2020-12-08 16:18:30|2587.46|2587.46|2587.46|2587.46|2587.46|2587.46|2587.46|2587.46|0
1607444320000|2020-12-08 16:18:40|2587.45|2587.45|2587.34|2587.34|2587.45|2587.45|2587.34|2587.34|0
1607444330000|2020-12-08 16:18:50|2587.51|2587.51|2587.75|2587.75|2587.75|2587.75|2587.51|2587.51|0
1607444340000|2020-12-08 16:19:00|2587.81|2587.81|2587.92|2587.92|2587.92|2587.92|2587.81|2587.81|0
1607444350000|2020-12-08 16:19:10|2588.2|2588.2|2588.5|2588.5|2588.5|2588.5|2588.2|2588.2|0
1607444360000|2020-12-08 16:19:20|2588.51|2588.51|2588.56|2588.56|2588.57|2588.57|2588.51|2588.51|0
1607444380000|2020-12-08 16:19:40|2588.39|2588.39|2587.28|2587.28|2588.45|2588.45|2587.28|2587.28|0
1607444390000|2020-12-08 16:19:50|2587.34|2587.34|2587.44|2587.44|2587.48|2587.48|2587.31|2587.31|0
1607444400000|2020-12-08 16:20:00|2587.46|2587.46|2587.55|2587.55|2587.67|2587.67|2587.46|2587.46|0
1607444410000|2020-12-08 16:20:10|2587.52|2587.52|2587.35|2587.35|2587.52|2587.52|2587.35|2587.35|0
1607444420000|2020-12-08 16:20:20|2587.24|2587.24|2587.24|2587.24|2587.24|2587.24|2587.18|2587.18|0
1607444430000|2020-12-08 16:20:30|2587.27|2587.27|2587.22|2587.22|2587.27|2587.27|2587.16|2587.16|0
1607444440000|2020-12-08 16:20:40|2587.18|2587.18|2587.52|2587.52|2587.52|2587.52|2587.18|2587.18|0
1607444450000|2020-12-08 16:20:50|2587.56|2587.56|2588.57|2588.57|2588.63|2588.63|2587.56|2587.56|0
1607444460000|2020-12-08 16:21:00|2588.53|2588.53|2589.04|2589.04|2589.04|2589.04|2588.36|2588.36|0
1607444470000|2020-12-08 16:21:10|2589.08|2589.08|2588.96|2588.96|2589.08|2589.08|2588.96|2588.96|0
1607444480000|2020-12-08 16:21:20|2589|2589|2588.77|2588.77|2589|2589|2588.77|2588.77|0
1607444490000|2020-12-08 16:21:30|2588.54|2588.54|2588.53|2588.53|2588.54|2588.54|2588.42|2588.42|0
1607444500000|2020-12-08 16:21:40|2588.48|2588.48|2587.34|2587.34|2588.48|2588.48|2587.28|2587.28|0
1607444510000|2020-12-08 16:21:50|2587.3|2587.3|2587.3|2587.3|2587.3|2587.3|2587.3|2587.3|0
1607444520000|2020-12-08 16:22:00|2587.24|2587.24|2587.35|2587.35|2587.52|2587.52|2587.18|2587.18|0
1607444530000|2020-12-08 16:22:10|2587.38|2587.38|2587.4|2587.4|2587.44|2587.44|2587.35|2587.35|0
1607444540000|2020-12-08 16:22:20|2587.35|2587.35|2588.24|2588.24|2588.41|2588.41|2587.35|2587.35|0
1607444550000|2020-12-08 16:22:30|2588.33|2588.33|2588.21|2588.21|2588.77|2588.77|2588.16|2588.16|0
1607444560000|2020-12-08 16:22:40|2588.16|2588.16|2588.85|2588.85|2588.85|2588.85|2588.16|2588.16|0
1607444570000|2020-12-08 16:22:50|2588.69|2588.69|2588.62|2588.62|2588.74|2588.74|2588.57|2588.57|0
1607444580000|2020-12-08 16:23:00|2588.66|2588.66|2588.18|2588.18|2588.66|2588.66|2588.18|2588.18|0
1607444600000|2020-12-08 16:23:20|2588.12|2588.12|2588.4|2588.4|2588.4|2588.4|2588.12|2588.12|0
1607444610000|2020-12-08 16:23:30|2588.36|2588.36|2588.43|2588.43|2588.43|2588.43|2588.31|2588.31|0
1607444620000|2020-12-08 16:23:40|2588.26|2588.26|2588.15|2588.15|2588.26|2588.26|2587.82|2587.82|0
1607444630000|2020-12-08 16:23:50|2588.06|2588.06|2587.55|2587.55|2588.06|2588.06|2587.55|2587.55|0
1607444640000|2020-12-08 16:24:00|2587.66|2587.66|2587.68|2587.68|2587.72|2587.72|2587.52|2587.52|0
1607444650000|2020-12-08 16:24:10|2587.47|2587.47|2587.47|2587.47|2587.53|2587.53|2587.31|2587.31|0
1607444660000|2020-12-08 16:24:20|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|2587.14|2587.14|0
1607444670000|2020-12-08 16:24:30|2587.47|2587.47|2587.36|2587.36|2587.53|2587.53|2587.2|2587.2|0
1607444680000|2020-12-08 16:24:40|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|2587.31|0
1607444690000|2020-12-08 16:24:50|2587.14|2587.14|2587.03|2587.03|2587.14|2587.14|2587.03|2587.03|0
1607444700000|2020-12-08 16:25:00|2586.97|2586.97|2586.88|2586.88|2586.97|2586.97|2586.88|2586.88|0
1607444710000|2020-12-08 16:25:10|2586.7|2586.7|2586.87|2586.87|2586.87|2586.87|2586.7|2586.7|0
1607444720000|2020-12-08 16:25:20|2586.96|2586.96|2587.05|2587.05|2587.05|2587.05|2586.94|2586.94|0
1607444730000|2020-12-08 16:25:30|2587.11|2587.11|2587.05|2587.05|2587.11|2587.11|2587.05|2587.05|0
1607444740000|2020-12-08 16:25:40|2586.99|2586.99|2587.61|2587.61|2587.61|2587.61|2586.77|2586.77|0
1607444750000|2020-12-08 16:25:50|2587.65|2587.65|2587.81|2587.81|2587.97|2587.97|2587.48|2587.48|0
1607444760000|2020-12-08 16:26:00|2587.86|2587.86|2587.91|2587.91|2587.97|2587.97|2587.75|2587.75|0
1607444770000|2020-12-08 16:26:10|2587.97|2587.97|2587.74|2587.74|2587.97|2587.97|2587.47|2587.47|0
1607444780000|2020-12-08 16:26:20|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|2587.78|0
1607444790000|2020-12-08 16:26:30|2587.84|2587.84|2587.99|2587.99|2587.99|2587.99|2587.84|2587.84|0
1607444800000|2020-12-08 16:26:40|2587.98|2587.98|2587.61|2587.61|2587.99|2587.99|2587.61|2587.61|0
1607444810000|2020-12-08 16:26:50|2587.45|2587.45|2587.3|2587.3|2587.45|2587.45|2587.3|2587.3|0
1607444820000|2020-12-08 16:27:00|2587.25|2587.25|2587.14|2587.14|2587.25|2587.25|2586.72|2586.72|0
1607444830000|2020-12-08 16:27:10|2587.31|2587.31|2587.34|2587.34|2587.35|2587.35|2587.31|2587.31|0
1607444840000|2020-12-08 16:27:20|2587.17|2587.17|2587.03|2587.03|2587.17|2587.17|2587.03|2587.03|0
1607444850000|2020-12-08 16:27:30|2587.09|2587.09|2586.78|2586.78|2587.13|2587.13|2586.78|2586.78|0
1607444860000|2020-12-08 16:27:40|2586.8|2586.8|2586.83|2586.83|2586.83|2586.83|2586.8|2586.8|0
1607444870000|2020-12-08 16:27:50|2586.82|2586.82|2586.75|2586.75|2586.82|2586.82|2586.65|2586.65|0
1607444880000|2020-12-08 16:28:00|2586.79|2586.79|2587.02|2587.02|2587.07|2587.07|2586.79|2586.79|0
1607444890000|2020-12-08 16:28:10|2586.85|2586.85|2586.42|2586.42|2586.85|2586.85|2586.25|2586.25|0
1607444900000|2020-12-08 16:28:20|2586.31|2586.31|2586.23|2586.23|2586.31|2586.31|2586.23|2586.23|0
1607444910000|2020-12-08 16:28:30|2586.29|2586.29|2585.77|2585.77|2586.29|2586.29|2585.77|2585.77|0
1607444920000|2020-12-08 16:28:40|2585.94|2585.94|2586.53|2586.53|2586.7|2586.7|2585.94|2585.94|0
1607444930000|2020-12-08 16:28:50|2586.59|2586.59|2586.41|2586.41|2586.59|2586.59|2586.41|2586.41|0
1607444940000|2020-12-08 16:29:00|2586.35|2586.35|2586.29|2586.29|2586.41|2586.41|2585.87|2585.87|0
1607444950000|2020-12-08 16:29:10|2586.24|2586.24|2586.37|2586.37|2586.64|2586.64|2586.19|2586.19|0
1607444960000|2020-12-08 16:29:20|2586.53|2586.53|2586.65|2586.65|2586.65|2586.65|2586.53|2586.53|0
1607444970000|2020-12-08 16:29:30|2586.63|2586.63|2586.5|2586.5|2586.67|2586.67|2586.33|2586.33|0
1607444980000|2020-12-08 16:29:40|2586.55|2586.55|2586.3|2586.3|2586.55|2586.55|2585.99|2585.99|0
1607444990000|2020-12-08 16:29:50|2586.29|2586.29|2586.59|2586.59|2586.61|2586.61|2585.98|2585.98|0
1607501700000|2020-12-09 08:15:00|2603.72|2603.72|2602.6|2602.6|2603.72|2603.72|2602.6|2602.6|0
1607501710000|2020-12-09 08:15:10|2602.83|2602.83|2601.88|2601.88|2602.83|2602.83|2601.77|2601.77|0
1607501720000|2020-12-09 08:15:20|2601.55|2601.55|2601.5|2601.5|2601.55|2601.55|2601.5|2601.5|0
1607501730000|2020-12-09 08:15:30|2601.43|2601.43|2602.09|2602.09|2602.09|2602.09|2601.23|2601.23|0
1607501740000|2020-12-09 08:15:40|2602.26|2602.26|2602.15|2602.15|2602.26|2602.26|2602.09|2602.09|0
1607501750000|2020-12-09 08:15:50|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|2601.98|0
1607501760000|2020-12-09 08:16:00|2601.96|2601.96|2601.17|2601.17|2601.96|2601.96|2601.17|2601.17|0
1607501770000|2020-12-09 08:16:10|2601.15|2601.15|2599.55|2599.55|2601.15|2601.15|2599.55|2599.55|0
1607501780000|2020-12-09 08:16:20|2599.59|2599.59|2599.95|2599.95|2600.57|2600.57|2599.59|2599.59|0
1607501790000|2020-12-09 08:16:30|2600.11|2600.11|2601.27|2601.27|2601.42|2601.42|2600.11|2600.11|0
1607501810000|2020-12-09 08:16:50|2601.6|2601.6|2602.83|2602.83|2602.83|2602.83|2601.43|2601.43|0
1607501820000|2020-12-09 08:17:00|2603.12|2603.12|2604.82|2604.82|2604.82|2604.82|2603.12|2603.12|0
1607501830000|2020-12-09 08:17:10|2604.94|2604.94|2604.48|2604.48|2604.94|2604.94|2604.48|2604.48|0
1607501840000|2020-12-09 08:17:20|2604.81|2604.81|2604.83|2604.83|2604.83|2604.83|2604.81|2604.81|0
1607501850000|2020-12-09 08:17:30|2604.67|2604.67|2603.41|2603.41|2604.71|2604.71|2603.41|2603.41|0
1607501860000|2020-12-09 08:17:40|2603.45|2603.45|2603.28|2603.28|2603.45|2603.45|2603.28|2603.28|0
1607501870000|2020-12-09 08:17:50|2602.94|2602.94|2602.78|2602.78|2602.94|2602.94|2602.78|2602.78|0
1607501880000|2020-12-09 08:18:00|2602.45|2602.45|2602.88|2602.88|2602.88|2602.88|2602.45|2602.45|0
1607501890000|2020-12-09 08:18:10|2602.9|2602.9|2602.91|2602.91|2602.91|2602.91|2602.9|2602.9|0
1607501900000|2020-12-09 08:18:20|2603.24|2603.24|2604.25|2604.25|2604.25|2604.25|2603.24|2603.24|0
1607501910000|2020-12-09 08:18:30|2604.28|2604.28|2604.17|2604.17|2604.31|2604.31|2604.17|2604.17|0
1607501920000|2020-12-09 08:18:40|2604.3|2604.3|2604.13|2604.13|2604.3|2604.3|2604.13|2604.13|0
1607501930000|2020-12-09 08:18:50|2603.62|2603.62|2602.83|2602.83|2603.62|2603.62|2602.83|2602.83|0
1607501940000|2020-12-09 08:19:00|2603.06|2603.06|2603.56|2603.56|2603.97|2603.97|2603.06|2603.06|0
1607501950000|2020-12-09 08:19:10|2603.59|2603.59|2604.09|2604.09|2604.09|2604.09|2603.59|2603.59|0
1607501960000|2020-12-09 08:19:20|2605.08|2605.08|2606.85|2606.85|2606.85|2606.85|2605.08|2605.08|0
1607501970000|2020-12-09 08:19:30|2606.51|2606.51|2606.26|2606.26|2606.59|2606.59|2606.26|2606.26|0
1607501980000|2020-12-09 08:19:40|2606.4|2606.4|2606.89|2606.89|2607.27|2607.27|2606.4|2606.4|0
1607501990000|2020-12-09 08:19:50|2606.87|2606.87|2607.7|2607.7|2607.7|2607.7|2606.87|2606.87|0
1607502000000|2020-12-09 08:20:00|2608.04|2608.04|2607.89|2607.89|2608.57|2608.57|2607.89|2607.89|0
1607502010000|2020-12-09 08:20:10|2607.4|2607.4|2607.36|2607.36|2607.96|2607.96|2607.25|2607.25|0
1607502020000|2020-12-09 08:20:20|2607.31|2607.31|2608.31|2608.31|2608.31|2608.31|2607.31|2607.31|0
1607502030000|2020-12-09 08:20:30|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|2608.46|0
1607502040000|2020-12-09 08:20:40|2608.3|2608.3|2607.29|2607.29|2608.3|2608.3|2607.29|2607.29|0
1607502050000|2020-12-09 08:20:50|2607.14|2607.14|2605.65|2605.65|2607.14|2607.14|2605.15|2605.15|0
1607502060000|2020-12-09 08:21:00|2605.82|2605.82|2606.31|2606.31|2606.31|2606.31|2605.82|2605.82|0
1607502070000|2020-12-09 08:21:10|2606.15|2606.15|2604.95|2604.95|2606.15|2606.15|2604.95|2604.95|0
1607502080000|2020-12-09 08:21:20|2605.45|2605.45|2604.37|2604.37|2605.45|2605.45|2604.37|2604.37|0
1607502090000|2020-12-09 08:21:30|2603.81|2603.81|2604.68|2604.68|2604.68|2604.68|2603.81|2603.81|0
1607502100000|2020-12-09 08:21:40|2604.34|2604.34|2603.71|2603.71|2604.34|2604.34|2603.71|2603.71|0
1607502110000|2020-12-09 08:21:50|2603.78|2603.78|2603.61|2603.61|2603.78|2603.78|2603.61|2603.61|0
1607502120000|2020-12-09 08:22:00|2603.44|2603.44|2604.4|2604.4|2604.4|2604.4|2603.28|2603.28|0
1607502130000|2020-12-09 08:22:10|2604.17|2604.17|2604.32|2604.32|2604.4|2604.4|2603.88|2603.88|0
1607502140000|2020-12-09 08:22:20|2604.61|2604.61|2605.07|2605.07|2605.07|2605.07|2604.61|2604.61|0
1607502150000|2020-12-09 08:22:30|2605.9|2605.9|2605.55|2605.55|2605.9|2605.9|2605.55|2605.55|0
1607502160000|2020-12-09 08:22:40|2604.22|2604.22|2605.48|2605.48|2605.48|2605.48|2604.06|2604.06|0
1607502170000|2020-12-09 08:22:50|2605.15|2605.15|2605.15|2605.15|2605.15|2605.15|2605.15|2605.15|0
1607502180000|2020-12-09 08:23:00|2605.16|2605.16|2604.95|2604.95|2605.18|2605.18|2604.95|2604.95|0
1607502190000|2020-12-09 08:23:10|2604.62|2604.62|2605.12|2605.12|2605.34|2605.34|2604.62|2604.62|0
1607502200000|2020-12-09 08:23:20|2604.78|2604.78|2604.51|2604.51|2604.83|2604.83|2604.5|2604.5|0
1607502210000|2020-12-09 08:23:30|2604.4|2604.4|2604.17|2604.17|2604.4|2604.4|2603.43|2603.43|0
1607502220000|2020-12-09 08:23:40|2604.5|2604.5|2604.84|2604.84|2604.84|2604.84|2604.5|2604.5|0
1607502230000|2020-12-09 08:23:50|2604.8|2604.8|2604.8|2604.8|2604.8|2604.8|2604.8|2604.8|0
1607502240000|2020-12-09 08:24:00|2604.71|2604.71|2605.25|2605.25|2605.26|2605.26|2604.71|2604.71|0
1607502250000|2020-12-09 08:24:10|2605.42|2605.42|2606.8|2606.8|2606.8|2606.8|2605.42|2605.42|0
1607502260000|2020-12-09 08:24:20|2607.54|2607.54|2609.5|2609.5|2609.72|2609.72|2607.54|2607.54|0
1607502270000|2020-12-09 08:24:30|2608.84|2608.84|2609.28|2609.28|2609.29|2609.29|2608.59|2608.59|0
1607502280000|2020-12-09 08:24:40|2609.61|2609.61|2609.89|2609.89|2610.23|2610.23|2609.61|2609.61|0
1607502290000|2020-12-09 08:24:50|2608.89|2608.89|2608.02|2608.02|2608.89|2608.89|2608.02|2608.02|0
1607502300000|2020-12-09 08:25:00|2607.56|2607.56|2608.7|2608.7|2608.7|2608.7|2607.56|2607.56|0
1607502310000|2020-12-09 08:25:10|2608.41|2608.41|2608.18|2608.18|2608.58|2608.58|2608.02|2608.02|0
1607502320000|2020-12-09 08:25:20|2608.02|2608.02|2608.81|2608.81|2608.81|2608.81|2608.02|2608.02|0
1607502330000|2020-12-09 08:25:30|2608.75|2608.75|2608.52|2608.52|2608.75|2608.75|2608.52|2608.52|0
1607502340000|2020-12-09 08:25:40|2608.86|2608.86|2609.49|2609.49|2609.65|2609.65|2608.86|2608.86|0
1607502350000|2020-12-09 08:25:50|2609.32|2609.32|2609.03|2609.03|2609.32|2609.32|2609.03|2609.03|0
1607502360000|2020-12-09 08:26:00|2609.53|2609.53|2610.98|2610.98|2610.98|2610.98|2609.53|2609.53|0
1607502370000|2020-12-09 08:26:10|2611.15|2611.15|2611.45|2611.45|2611.45|2611.45|2611.15|2611.15|0
1607502380000|2020-12-09 08:26:20|2611.62|2611.62|2613.4|2613.4|2613.4|2613.4|2611.62|2611.62|0
1607502390000|2020-12-09 08:26:30|2613.07|2613.07|2613.23|2613.23|2613.39|2613.39|2612.78|2612.78|0
1607502400000|2020-12-09 08:26:40|2613.06|2613.06|2613.11|2613.11|2613.11|2613.11|2612.83|2612.83|0
1607502410000|2020-12-09 08:26:50|2613.24|2613.24|2612.95|2612.95|2613.24|2613.24|2612.95|2612.95|0
1607502420000|2020-12-09 08:27:00|2612.29|2612.29|2611.58|2611.58|2612.29|2612.29|2611.12|2611.12|0
1607502430000|2020-12-09 08:27:10|2612.24|2612.24|2614|2614|2614.5|2614.5|2612.24|2612.24|0
1607502440000|2020-12-09 08:27:20|2613.54|2613.54|2613.77|2613.77|2614.11|2614.11|2613.2|2613.2|0
1607502450000|2020-12-09 08:27:30|2613.71|2613.71|2614.44|2614.44|2614.55|2614.55|2613.71|2613.71|0
1607502460000|2020-12-09 08:27:40|2614.36|2614.36|2612.77|2612.77|2614.36|2614.36|2612.77|2612.77|0
1607502470000|2020-12-09 08:27:50|2612.55|2612.55|2611.47|2611.47|2612.55|2612.55|2611.47|2611.47|0
1607502480000|2020-12-09 08:28:00|2611.81|2611.81|2612.17|2612.17|2612.67|2612.67|2611.81|2611.81|0
1607502490000|2020-12-09 08:28:10|2612.23|2612.23|2612|2612|2612.4|2612.4|2612|2612|0
1607502500000|2020-12-09 08:28:20|2612.33|2612.33|2611.67|2611.67|2612.33|2612.33|2611.67|2611.67|0
1607502510000|2020-12-09 08:28:30|2611.55|2611.55|2611.2|2611.2|2611.55|2611.55|2610.87|2610.87|0
1607502530000|2020-12-09 08:28:50|2610.92|2610.92|2610.86|2610.86|2610.92|2610.92|2610.86|2610.86|0
1607502540000|2020-12-09 08:29:00|2610.81|2610.81|2608.16|2608.16|2610.81|2610.81|2607.72|2607.72|0
1607502550000|2020-12-09 08:29:10|2608.83|2608.83|2607.48|2607.48|2609.1|2609.1|2607.48|2607.48|0
1607502560000|2020-12-09 08:29:20|2607.38|2607.38|2606.67|2606.67|2607.38|2607.38|2606.67|2606.67|0
1607502570000|2020-12-09 08:29:30|2606.63|2606.63|2605.04|2605.04|2606.63|2606.63|2604.87|2604.87|0
1607502580000|2020-12-09 08:29:40|2604.92|2604.92|2605.92|2605.92|2605.92|2605.92|2604.92|2604.92|0
1607502590000|2020-12-09 08:29:50|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|2606.03|0
1607502600000|2020-12-09 08:30:00|2605.8|2605.8|2606.6|2606.6|2606.71|2606.71|2605.8|2605.8|0
1607502610000|2020-12-09 08:30:10|2606.76|2606.76|2607.16|2607.16|2607.16|2607.16|2606.6|2606.6|0
1607502620000|2020-12-09 08:30:20|2606.83|2606.83|2606.16|2606.16|2606.83|2606.83|2606.16|2606.16|0
1607502630000|2020-12-09 08:30:30|2605.82|2605.82|2605.04|2605.04|2605.82|2605.82|2604.54|2604.54|0
1607502640000|2020-12-09 08:30:40|2605.06|2605.06|2605.06|2605.06|2605.06|2605.06|2605.06|2605.06|0
1607502650000|2020-12-09 08:30:50|2604.73|2604.73|2605.82|2605.82|2605.86|2605.86|2604.73|2604.73|0
1607502660000|2020-12-09 08:31:00|2606.15|2606.15|2605.99|2605.99|2606.15|2606.15|2605.99|2605.99|0
1607502670000|2020-12-09 08:31:10|2606.1|2606.1|2606.04|2606.04|2606.1|2606.1|2606.04|2606.04|0
1607502680000|2020-12-09 08:31:20|2606.21|2606.21|2606.38|2606.38|2606.38|2606.38|2606.21|2606.21|0
1607502690000|2020-12-09 08:31:30|2606.21|2606.21|2605.94|2605.94|2606.21|2606.21|2605.94|2605.94|0
1607502700000|2020-12-09 08:31:40|2605.61|2605.61|2606.57|2606.57|2606.57|2606.57|2605.44|2605.44|0
1607502710000|2020-12-09 08:31:50|2606.74|2606.74|2606.57|2606.57|2606.74|2606.74|2606.57|2606.57|0
1607502730000|2020-12-09 08:32:10|2606.24|2606.24|2606.07|2606.07|2606.24|2606.24|2605.74|2605.74|0
1607502740000|2020-12-09 08:32:20|2606.09|2606.09|2606.4|2606.4|2606.59|2606.59|2606.09|2606.09|0
1607502750000|2020-12-09 08:32:30|2606.34|2606.34|2606.06|2606.06|2606.34|2606.34|2606.06|2606.06|0
1607502760000|2020-12-09 08:32:40|2605.89|2605.89|2606.23|2606.23|2606.23|2606.23|2605.89|2605.89|0
1607502780000|2020-12-09 08:33:00|2606.45|2606.45|2606.93|2606.93|2606.93|2606.93|2606.45|2606.45|0
1607502790000|2020-12-09 08:33:10|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|2608.39|0
1607502800000|2020-12-09 08:33:20|2608.96|2608.96|2608.4|2608.4|2609.29|2609.29|2608.4|2608.4|0
1607502810000|2020-12-09 08:33:30|2608.41|2608.41|2607.63|2607.63|2608.41|2608.41|2607.63|2607.63|0
1607502820000|2020-12-09 08:33:40|2607.59|2607.59|2607.72|2607.72|2607.72|2607.72|2607.05|2607.05|0
1607502830000|2020-12-09 08:33:50|2607.77|2607.77|2607.75|2607.75|2607.77|2607.77|2607.75|2607.75|0
1607502840000|2020-12-09 08:34:00|2608.2|2608.2|2608.05|2608.05|2608.38|2608.38|2608.05|2608.05|0
1607502850000|2020-12-09 08:34:10|2608.84|2608.84|2608.82|2608.82|2608.84|2608.84|2608.74|2608.74|0
1607502860000|2020-12-09 08:34:20|2609.32|2609.32|2609.89|2609.89|2609.89|2609.89|2609.32|2609.32|0
1607502870000|2020-12-09 08:34:30|2610.24|2610.24|2611.37|2611.37|2611.37|2611.37|2610.24|2610.24|0
1607502880000|2020-12-09 08:34:40|2611.51|2611.51|2611.17|2611.17|2611.62|2611.62|2611.17|2611.17|0
1607502890000|2020-12-09 08:34:50|2611.67|2611.67|2611.57|2611.57|2611.67|2611.67|2611.34|2611.34|0
1607502900000|2020-12-09 08:35:00|2611.55|2611.55|2611.49|2611.49|2611.55|2611.55|2611.49|2611.49|0
1607502910000|2020-12-09 08:35:10|2611.16|2611.16|2610.48|2610.48|2611.16|2611.16|2610.48|2610.48|0
1607502920000|2020-12-09 08:35:20|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|2610.5|0
1607502930000|2020-12-09 08:35:30|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|2610.49|0
1607502950000|2020-12-09 08:35:50|2609.97|2609.97|2609.13|2609.13|2609.97|2609.97|2608.96|2608.96|0
1607502960000|2020-12-09 08:36:00|2609.3|2609.3|2610.03|2610.03|2610.03|2610.03|2609.3|2609.3|0
1607502970000|2020-12-09 08:36:10|2609.99|2609.99|2609.81|2609.81|2609.99|2609.99|2609.81|2609.81|0
1607502980000|2020-12-09 08:36:20|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|0
1607502990000|2020-12-09 08:36:30|2610.87|2610.87|2610.36|2610.36|2611.03|2611.03|2610.36|2610.36|0
1607503000000|2020-12-09 08:36:40|2610.2|2610.2|2610.38|2610.38|2610.38|2610.38|2610.2|2610.2|0
1607503010000|2020-12-09 08:36:50|2610.33|2610.33|2609.83|2609.83|2610.33|2610.33|2609.83|2609.83|0
1607503020000|2020-12-09 08:37:00|2610|2610|2609.66|2609.66|2610|2610|2609.66|2609.66|0
1607503030000|2020-12-09 08:37:10|2610|2610|2610.52|2610.52|2610.93|2610.93|2610|2610|0
1607503040000|2020-12-09 08:37:20|2610.54|2610.54|2610.82|2610.82|2610.98|2610.98|2610.54|2610.54|0
1607503050000|2020-12-09 08:37:30|2610.93|2610.93|2610.91|2610.91|2610.93|2610.93|2610.91|2610.91|0
1607503060000|2020-12-09 08:37:40|2610.74|2610.74|2611.07|2611.07|2611.07|2611.07|2610.74|2610.74|0
1607503070000|2020-12-09 08:37:50|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|2611.41|0
1607503090000|2020-12-09 08:38:10|2611.24|2611.24|2610.79|2610.79|2611.24|2611.24|2610.79|2610.79|0
1607503100000|2020-12-09 08:38:20|2610.46|2610.46|2609.66|2609.66|2610.46|2610.46|2609.66|2609.66|0
1607503120000|2020-12-09 08:38:40|2609.63|2609.63|2609.75|2609.75|2609.75|2609.75|2609.63|2609.63|0
1607503130000|2020-12-09 08:38:50|2609.69|2609.69|2609.36|2609.36|2609.69|2609.69|2609.36|2609.36|0
1607503140000|2020-12-09 08:39:00|2609.69|2609.69|2610.14|2610.14|2610.14|2610.14|2609.69|2609.69|0
1607503150000|2020-12-09 08:39:10|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|2610.54|0
1607503160000|2020-12-09 08:39:20|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|2612.2|0
1607503170000|2020-12-09 08:39:30|2612.26|2612.26|2612.64|2612.64|2612.64|2612.64|2612.15|2612.15|0
1607503180000|2020-12-09 08:39:40|2612.48|2612.48|2612.95|2612.95|2613|2613|2612.48|2612.48|0
1607503190000|2020-12-09 08:39:50|2613.23|2613.23|2613.23|2613.23|2613.23|2613.23|2613.23|2613.23|0
1607503200000|2020-12-09 08:40:00|2613.2|2613.2|2613.26|2613.26|2613.6|2613.6|2613.2|2613.2|0
1607503210000|2020-12-09 08:40:10|2613.19|2613.19|2612.8|2612.8|2613.19|2613.19|2612.8|2612.8|0
1607503220000|2020-12-09 08:40:20|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|0
1607503230000|2020-12-09 08:40:30|2613.23|2613.23|2613.29|2613.29|2613.29|2613.29|2613.23|2613.23|0
1607503240000|2020-12-09 08:40:40|2613.83|2613.83|2614.21|2614.21|2614.33|2614.33|2613.83|2613.83|0
1607503250000|2020-12-09 08:40:50|2614.39|2614.39|2614.43|2614.43|2614.5|2614.5|2614.39|2614.39|0
1607503260000|2020-12-09 08:41:00|2614.48|2614.48|2613.92|2613.92|2614.48|2614.48|2613.65|2613.65|0
1607503270000|2020-12-09 08:41:10|2614.32|2614.32|2614.43|2614.43|2614.43|2614.43|2614.32|2614.32|0
1607503280000|2020-12-09 08:41:20|2614.37|2614.37|2615.19|2615.19|2615.19|2615.19|2614.37|2614.37|0
1607503290000|2020-12-09 08:41:30|2615.02|2615.02|2615.02|2615.02|2615.02|2615.02|2615.02|2615.02|0
1607503300000|2020-12-09 08:41:40|2614.86|2614.86|2615.02|2615.02|2615.36|2615.36|2614.86|2614.86|0
1607503310000|2020-12-09 08:41:50|2615.81|2615.81|2617.49|2617.49|2617.54|2617.54|2615.81|2615.81|0
1607503320000|2020-12-09 08:42:00|2617.77|2617.77|2617.24|2617.24|2617.77|2617.77|2617.16|2617.16|0
1607503330000|2020-12-09 08:42:10|2617.19|2617.19|2617.69|2617.69|2617.74|2617.74|2617.19|2617.19|0
1607503340000|2020-12-09 08:42:20|2617.58|2617.58|2616.83|2616.83|2617.74|2617.74|2616.72|2616.72|0
1607503350000|2020-12-09 08:42:30|2616.54|2616.54|2616.96|2616.96|2616.96|2616.96|2616.54|2616.54|0
1607503360000|2020-12-09 08:42:40|2616.79|2616.79|2616.59|2616.59|2616.79|2616.79|2616.59|2616.59|0
1607503370000|2020-12-09 08:42:50|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|2616.61|0
1607503380000|2020-12-09 08:43:00|2616.6|2616.6|2617.04|2617.04|2617.08|2617.08|2616.51|2616.51|0
1607503390000|2020-12-09 08:43:10|2617.13|2617.13|2617.14|2617.14|2617.14|2617.14|2617.12|2617.12|0
1607503400000|2020-12-09 08:43:20|2617.48|2617.48|2617.01|2617.01|2617.88|2617.88|2617.01|2617.01|0
1607503410000|2020-12-09 08:43:30|2616.98|2616.98|2616.26|2616.26|2616.98|2616.98|2616.09|2616.09|0
1607503420000|2020-12-09 08:43:40|2616.09|2616.09|2616.68|2616.68|2616.68|2616.68|2616.09|2616.09|0
1607503430000|2020-12-09 08:43:50|2616.63|2616.63|2616.3|2616.3|2616.63|2616.63|2616.3|2616.3|0
1607503440000|2020-12-09 08:44:00|2616.24|2616.24|2615.96|2615.96|2616.24|2616.24|2615.96|2615.96|0
1607503450000|2020-12-09 08:44:10|2615.83|2615.83|2614.96|2614.96|2615.83|2615.83|2614.96|2614.96|0
1607503460000|2020-12-09 08:44:20|2614.91|2614.91|2614.69|2614.69|2614.91|2614.91|2614.69|2614.69|0
1607503470000|2020-12-09 08:44:30|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|2614.71|0
1607503480000|2020-12-09 08:44:40|2614.88|2614.88|2614.82|2614.82|2614.94|2614.94|2614.82|2614.82|0
1607503490000|2020-12-09 08:44:50|2614.65|2614.65|2614.51|2614.51|2614.65|2614.65|2614.51|2614.51|0
1607503500000|2020-12-09 08:45:00|2615.2|2615.2|2615.74|2615.74|2615.74|2615.74|2615.2|2615.2|0
1607503520000|2020-12-09 08:45:20|2615.68|2615.68|2615.74|2615.74|2615.74|2615.74|2615.68|2615.68|0
1607503530000|2020-12-09 08:45:30|2616.07|2616.07|2615.74|2615.74|2616.07|2616.07|2615.74|2615.74|0
1607503540000|2020-12-09 08:45:40|2615.68|2615.68|2615.51|2615.51|2615.68|2615.68|2615.47|2615.47|0
1607503550000|2020-12-09 08:45:50|2615.34|2615.34|2615.18|2615.18|2615.34|2615.34|2615.18|2615.18|0
1607503560000|2020-12-09 08:46:00|2615.12|2615.12|2615.19|2615.19|2615.19|2615.19|2614.79|2614.79|0
1607503570000|2020-12-09 08:46:10|2615.22|2615.22|2615.63|2615.63|2615.63|2615.63|2615.22|2615.22|0
1607503580000|2020-12-09 08:46:20|2615.65|2615.65|2616.19|2616.19|2616.85|2616.85|2615.65|2615.65|0
1607503590000|2020-12-09 08:46:30|2616.25|2616.25|2616.28|2616.28|2616.28|2616.28|2616.25|2616.25|0
1607503600000|2020-12-09 08:46:40|2616.17|2616.17|2615.65|2615.65|2616.17|2616.17|2615.65|2615.65|0
1607503610000|2020-12-09 08:46:50|2615.61|2615.61|2615.54|2615.54|2615.61|2615.61|2615.54|2615.54|0
1607503620000|2020-12-09 08:47:00|2615.48|2615.48|2614.95|2614.95|2615.48|2615.48|2614.95|2614.95|0
1607503630000|2020-12-09 08:47:10|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|0
1607503640000|2020-12-09 08:47:20|2615.16|2615.16|2614.88|2614.88|2615.16|2615.16|2614.88|2614.88|0
1607503650000|2020-12-09 08:47:30|2615|2615|2615.07|2615.07|2615.65|2615.65|2615|2615|0
1607503670000|2020-12-09 08:47:50|2614.96|2614.96|2614.92|2614.92|2614.96|2614.96|2614.92|2614.92|0
1607503680000|2020-12-09 08:48:00|2615.08|2615.08|2615.25|2615.25|2615.25|2615.25|2615.08|2615.08|0
1607503700000|2020-12-09 08:48:20|2615.21|2615.21|2614.88|2614.88|2615.21|2615.21|2614.88|2614.88|0
1607503720000|2020-12-09 08:48:40|2614.84|2614.84|2615.91|2615.91|2615.91|2615.91|2614.78|2614.78|0
1607503730000|2020-12-09 08:48:50|2617.27|2617.27|2617.39|2617.39|2617.56|2617.56|2617.27|2617.27|0
1607503740000|2020-12-09 08:49:00|2617.44|2617.44|2618.33|2618.33|2618.33|2618.33|2617.44|2617.44|0
1607503750000|2020-12-09 08:49:10|2618.49|2618.49|2619.63|2619.63|2619.63|2619.63|2618.49|2618.49|0
1607503760000|2020-12-09 08:49:20|2619.68|2619.68|2620.52|2620.52|2620.68|2620.68|2619.68|2619.68|0
1607503770000|2020-12-09 08:49:30|2620.46|2620.46|2620.52|2620.52|2620.52|2620.52|2620.24|2620.24|0
1607503780000|2020-12-09 08:49:40|2620.8|2620.8|2621.12|2621.12|2621.12|2621.12|2620.8|2620.8|0
1607503790000|2020-12-09 08:49:50|2621.29|2621.29|2620.89|2620.89|2621.29|2621.29|2620.89|2620.89|0
1607503800000|2020-12-09 08:50:00|2620.84|2620.84|2621.47|2621.47|2621.97|2621.97|2620.84|2620.84|0
1607503810000|2020-12-09 08:50:10|2621.31|2621.31|2621.38|2621.38|2621.38|2621.38|2620.32|2620.32|0
1607503820000|2020-12-09 08:50:20|2621.35|2621.35|2620.61|2620.61|2621.35|2621.35|2620.38|2620.38|0
1607503830000|2020-12-09 08:50:30|2620.72|2620.72|2621.28|2621.28|2621.28|2621.28|2620.72|2620.72|0
1607503840000|2020-12-09 08:50:40|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|2621.32|0
1607503850000|2020-12-09 08:50:50|2621.21|2621.21|2620.54|2620.54|2621.21|2621.21|2620.54|2620.54|0
1607503860000|2020-12-09 08:51:00|2620.21|2620.21|2619.91|2619.91|2620.21|2620.21|2619.47|2619.47|0
1607503870000|2020-12-09 08:51:10|2619.74|2619.74|2620.26|2620.26|2620.26|2620.26|2619.7|2619.7|0
1607503880000|2020-12-09 08:51:20|2619.6|2619.6|2618.63|2618.63|2619.6|2619.6|2618.63|2618.63|0
1607503890000|2020-12-09 08:51:30|2618.8|2618.8|2618.76|2618.76|2618.8|2618.8|2618.76|2618.76|0
1607503900000|2020-12-09 08:51:40|2618.64|2618.64|2618.92|2618.92|2618.92|2618.92|2618.59|2618.59|0
1607503910000|2020-12-09 08:51:50|2618.64|2618.64|2618.75|2618.75|2618.75|2618.75|2618.64|2618.64|0
1607503920000|2020-12-09 08:52:00|2618.73|2618.73|2618.5|2618.5|2618.73|2618.73|2618.5|2618.5|0
1607503930000|2020-12-09 08:52:10|2618.39|2618.39|2618.01|2618.01|2618.39|2618.39|2618.01|2618.01|0
1607503940000|2020-12-09 08:52:20|2617.68|2617.68|2617.68|2617.68|2618.03|2618.03|2617.36|2617.36|0
1607503950000|2020-12-09 08:52:30|2617.85|2617.85|2617.86|2617.86|2617.9|2617.9|2617.78|2617.78|0
1607503960000|2020-12-09 08:52:40|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|2617.36|0
1607503970000|2020-12-09 08:52:50|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|2616.97|0
1607503980000|2020-12-09 08:53:00|2616.94|2616.94|2616.61|2616.61|2616.94|2616.94|2616.61|2616.61|0
1607503990000|2020-12-09 08:53:10|2616.55|2616.55|2615.6|2615.6|2616.55|2616.55|2615.6|2615.6|0
1607504000000|2020-12-09 08:53:20|2615.76|2615.76|2615.93|2615.93|2615.93|2615.93|2615.76|2615.76|0
1607504010000|2020-12-09 08:53:30|2616.6|2616.6|2616.43|2616.43|2616.6|2616.6|2616.43|2616.43|0
1607504020000|2020-12-09 08:53:40|2616.09|2616.09|2616.11|2616.11|2616.11|2616.11|2616.09|2616.09|0
1607504030000|2020-12-09 08:53:50|2615.78|2615.78|2615.1|2615.1|2615.84|2615.84|2615.1|2615.1|0
1607504040000|2020-12-09 08:54:00|2615.27|2615.27|2615.13|2615.13|2615.29|2615.29|2615.12|2615.12|0
1607504050000|2020-12-09 08:54:10|2615.02|2615.02|2615.28|2615.28|2615.49|2615.49|2615.02|2615.02|0
1607504060000|2020-12-09 08:54:20|2615.84|2615.84|2616.8|2616.8|2616.8|2616.8|2615.84|2615.84|0
1607504070000|2020-12-09 08:54:30|2617.3|2617.3|2617.38|2617.38|2617.38|2617.38|2617.3|2617.3|0
1607504080000|2020-12-09 08:54:40|2616.93|2616.93|2617|2617|2617|2617|2616.93|2616.93|0
1607504090000|2020-12-09 08:54:50|2616.94|2616.94|2616.89|2616.89|2616.94|2616.94|2616.89|2616.89|0
1607504100000|2020-12-09 08:55:00|2616.94|2616.94|2617.03|2617.03|2617.03|2617.03|2616.94|2616.94|0
1607504110000|2020-12-09 08:55:10|2617.1|2617.1|2617.49|2617.49|2617.49|2617.49|2616.93|2616.93|0
1607504120000|2020-12-09 08:55:20|2617.57|2617.57|2618.13|2618.13|2618.47|2618.47|2617.57|2617.57|0
1607504130000|2020-12-09 08:55:30|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|2617.97|0
1607504140000|2020-12-09 08:55:40|2618.14|2618.14|2617.25|2617.25|2618.14|2618.14|2617.25|2617.25|0
1607504150000|2020-12-09 08:55:50|2617.41|2617.41|2617.13|2617.13|2617.41|2617.41|2617.13|2617.13|0
1607504160000|2020-12-09 08:56:00|2617.24|2617.24|2617.3|2617.3|2617.3|2617.3|2617.24|2617.24|0
1607504170000|2020-12-09 08:56:10|2616.47|2616.47|2616.8|2616.8|2616.8|2616.8|2616.47|2616.47|0
1607504180000|2020-12-09 08:56:20|2616.97|2616.97|2617.48|2617.48|2617.48|2617.48|2616.97|2616.97|0
1607504190000|2020-12-09 08:56:30|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|0
1607504200000|2020-12-09 08:56:40|2617.37|2617.37|2617.33|2617.33|2617.37|2617.37|2617.33|2617.33|0
1607504210000|2020-12-09 08:56:50|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|2617.1|0
1607504220000|2020-12-09 08:57:00|2617.27|2617.27|2615.98|2615.98|2617.27|2617.27|2615.98|2615.98|0
1607504250000|2020-12-09 08:57:30|2615.99|2615.99|2616.05|2616.05|2616.05|2616.05|2615.99|2615.99|0
1607504260000|2020-12-09 08:57:40|2615.71|2615.71|2615.07|2615.07|2615.71|2615.71|2614.94|2614.94|0
1607504270000|2020-12-09 08:57:50|2614.9|2614.9|2615.39|2615.39|2615.39|2615.39|2614.61|2614.61|0
1607504290000|2020-12-09 08:58:10|2614.72|2614.72|2614.72|2614.72|2614.72|2614.72|2614.55|2614.55|0
1607504300000|2020-12-09 08:58:20|2615.22|2615.22|2614.93|2614.93|2615.22|2615.22|2614.93|2614.93|0
1607504310000|2020-12-09 08:58:30|2615.14|2615.14|2615.39|2615.39|2615.45|2615.45|2615.11|2615.11|0
1607504320000|2020-12-09 08:58:40|2616.54|2616.54|2616.62|2616.62|2616.62|2616.62|2616.54|2616.54|0
1607504330000|2020-12-09 08:58:50|2617.29|2617.29|2616.95|2616.95|2617.29|2617.29|2616.95|2616.95|0
1607504340000|2020-12-09 08:59:00|2617.12|2617.12|2617.65|2617.65|2617.77|2617.77|2617.12|2617.12|0
1607504350000|2020-12-09 08:59:10|2617.63|2617.63|2618.29|2618.29|2618.32|2618.32|2617.63|2617.63|0
1607504360000|2020-12-09 08:59:20|2618.11|2618.11|2618.41|2618.41|2618.41|2618.41|2618.11|2618.11|0
1607504370000|2020-12-09 08:59:30|2618.39|2618.39|2618.37|2618.37|2618.39|2618.39|2618.34|2618.34|0
1607504380000|2020-12-09 08:59:40|2618.32|2618.32|2618.4|2618.4|2618.45|2618.45|2618.32|2618.32|0
1607504390000|2020-12-09 08:59:50|2618.39|2618.39|2618.45|2618.45|2618.45|2618.45|2618.39|2618.39|0
1607504400000|2020-12-09 09:00:00|2618.17|2618.17|2618.57|2618.57|2618.65|2618.65|2618.16|2618.16|0
1607504410000|2020-12-09 09:00:10|2618.58|2618.58|2617.9|2617.9|2618.6|2618.6|2617.9|2617.9|0
1607504420000|2020-12-09 09:00:20|2617.56|2617.56|2616.66|2616.66|2617.56|2617.56|2616.66|2616.66|0
1607504430000|2020-12-09 09:00:30|2617.46|2617.46|2617.4|2617.4|2617.46|2617.46|2617.4|2617.4|0
1607504440000|2020-12-09 09:00:40|2617.34|2617.34|2617.72|2617.72|2617.72|2617.72|2617.34|2617.34|0
1607504450000|2020-12-09 09:00:50|2617.7|2617.7|2617.52|2617.52|2617.7|2617.7|2617.5|2617.5|0
1607504460000|2020-12-09 09:01:00|2617.5|2617.5|2617.11|2617.11|2617.5|2617.5|2617.11|2617.11|0
1607504470000|2020-12-09 09:01:10|2617.08|2617.08|2617.43|2617.43|2617.43|2617.43|2617.08|2617.08|0
1607504480000|2020-12-09 09:01:20|2617.45|2617.45|2618.01|2618.01|2618.13|2618.13|2617.45|2617.45|0
1607504490000|2020-12-09 09:01:30|2618.06|2618.06|2618.54|2618.54|2618.54|2618.54|2618.06|2618.06|0
1607504500000|2020-12-09 09:01:40|2618.58|2618.58|2618.6|2618.6|2618.6|2618.6|2618.58|2618.58|0
1607504510000|2020-12-09 09:01:50|2618.56|2618.56|2618.55|2618.55|2618.56|2618.56|2618.55|2618.55|0
1607504520000|2020-12-09 09:02:00|2618.56|2618.56|2618.69|2618.69|2618.75|2618.75|2618.56|2618.56|0
1607504530000|2020-12-09 09:02:10|2618.68|2618.68|2618.56|2618.56|2618.71|2618.71|2618.56|2618.56|0
1607504540000|2020-12-09 09:02:20|2618.4|2618.4|2617.85|2617.85|2618.4|2618.4|2617.85|2617.85|0
1607504550000|2020-12-09 09:02:30|2617.18|2617.18|2617.18|2617.18|2617.18|2617.18|2617.18|2617.18|0
1607504560000|2020-12-09 09:02:40|2617.03|2617.03|2617.7|2617.7|2617.7|2617.7|2617.03|2617.03|0
1607504570000|2020-12-09 09:02:50|2617.03|2617.03|2617.56|2617.56|2617.87|2617.87|2617.03|2617.03|0
1607504580000|2020-12-09 09:03:00|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|2617.52|0
1607504590000|2020-12-09 09:03:10|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|2617.48|0
1607504600000|2020-12-09 09:03:20|2617.25|2617.25|2617.37|2617.37|2617.37|2617.37|2617.25|2617.25|0
1607504610000|2020-12-09 09:03:30|2617.43|2617.43|2617.41|2617.41|2617.46|2617.46|2617.41|2617.41|0
1607504620000|2020-12-09 09:03:40|2617.18|2617.18|2617.34|2617.34|2617.34|2617.34|2617.18|2617.18|0
1607504640000|2020-12-09 09:04:00|2617.51|2617.51|2617.51|2617.51|2617.51|2617.51|2617.51|2617.51|0
1607504650000|2020-12-09 09:04:10|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|2617.54|0
1607504660000|2020-12-09 09:04:20|2617.83|2617.83|2617.66|2617.66|2617.83|2617.83|2617.66|2617.66|0
1607504670000|2020-12-09 09:04:30|2617.33|2617.33|2617.38|2617.38|2617.49|2617.49|2617.33|2617.33|0
1607504680000|2020-12-09 09:04:40|2617.21|2617.21|2617.79|2617.79|2617.79|2617.79|2617.21|2617.21|0
1607504700000|2020-12-09 09:05:00|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|2617.27|0
1607504710000|2020-12-09 09:05:10|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|2617.21|0
1607504720000|2020-12-09 09:05:20|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|2617.06|0
1607504730000|2020-12-09 09:05:30|2616.89|2616.89|2616.67|2616.67|2616.89|2616.89|2616.67|2616.67|0
1607504750000|2020-12-09 09:05:50|2616.78|2616.78|2616.67|2616.67|2616.78|2616.78|2616.67|2616.67|0
1607504760000|2020-12-09 09:06:00|2616.63|2616.63|2616.63|2616.63|2616.63|2616.63|2616.63|2616.63|0
1607504770000|2020-12-09 09:06:10|2616.57|2616.57|2616.8|2616.8|2616.8|2616.8|2616.57|2616.57|0
1607504780000|2020-12-09 09:06:20|2616.76|2616.76|2617.15|2617.15|2617.15|2617.15|2616.76|2616.76|0
1607504790000|2020-12-09 09:06:30|2616.99|2616.99|2616.31|2616.31|2616.99|2616.99|2616.2|2616.2|0
1607504800000|2020-12-09 09:06:40|2616.28|2616.28|2615.88|2615.88|2616.28|2616.28|2615.88|2615.88|0
1607504810000|2020-12-09 09:06:50|2615.84|2615.84|2615.47|2615.47|2615.84|2615.84|2615.4|2615.4|0
1607504820000|2020-12-09 09:07:00|2615.31|2615.31|2615.31|2615.31|2615.31|2615.31|2615.31|2615.31|0
1607504830000|2020-12-09 09:07:10|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|0
1607504840000|2020-12-09 09:07:20|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|2615.56|0
1607504850000|2020-12-09 09:07:30|2615.53|2615.53|2615.36|2615.36|2615.53|2615.53|2615.36|2615.36|0
1607504860000|2020-12-09 09:07:40|2615.32|2615.32|2614.71|2614.71|2615.32|2615.32|2614.71|2614.71|0
1607504870000|2020-12-09 09:07:50|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|0
1607504880000|2020-12-09 09:08:00|2614.64|2614.64|2614.81|2614.81|2614.81|2614.81|2614.64|2614.64|0
1607504890000|2020-12-09 09:08:10|2615.03|2615.03|2614.92|2614.92|2615.03|2615.03|2614.92|2614.92|0
1607504900000|2020-12-09 09:08:20|2615.08|2615.08|2615.26|2615.26|2615.26|2615.26|2615.08|2615.08|0
1607504910000|2020-12-09 09:08:30|2615.2|2615.2|2615.15|2615.15|2615.2|2615.2|2615.15|2615.15|0
1607504920000|2020-12-09 09:08:40|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|2615.18|0
1607504930000|2020-12-09 09:08:50|2614.18|2614.18|2613.51|2613.51|2614.35|2614.35|2613.22|2613.22|0
1607504940000|2020-12-09 09:09:00|2613.39|2613.39|2612.02|2612.02|2613.53|2613.53|2612.02|2612.02|0
1607504950000|2020-12-09 09:09:10|2612.19|2612.19|2612.86|2612.86|2612.86|2612.86|2612.19|2612.19|0
1607504960000|2020-12-09 09:09:20|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|0
1607504970000|2020-12-09 09:09:30|2613.12|2613.12|2613.12|2613.12|2613.12|2613.12|2612.83|2612.83|0
1607504980000|2020-12-09 09:09:40|2613.17|2613.17|2613.96|2613.96|2613.96|2613.96|2613.17|2613.17|0
1607504990000|2020-12-09 09:09:50|2614.31|2614.31|2613.91|2613.91|2614.31|2614.31|2613.91|2613.91|0
1607505000000|2020-12-09 09:10:00|2613.96|2613.96|2615.15|2615.15|2615.15|2615.15|2613.96|2613.96|0
1607505010000|2020-12-09 09:10:10|2615.17|2615.17|2615.5|2615.5|2615.5|2615.5|2615.17|2615.17|0
1607505020000|2020-12-09 09:10:20|2615.54|2615.54|2614.93|2614.93|2615.54|2615.54|2614.93|2614.93|0
1607505040000|2020-12-09 09:10:40|2613.2|2613.2|2612.98|2612.98|2613.2|2613.2|2612.98|2612.98|0
1607505050000|2020-12-09 09:10:50|2612.75|2612.75|2612.67|2612.67|2612.75|2612.75|2612.67|2612.67|0
1607505060000|2020-12-09 09:11:00|2612.56|2612.56|2612.69|2612.69|2612.69|2612.69|2612.52|2612.52|0
1607505070000|2020-12-09 09:11:10|2613.2|2613.2|2613.77|2613.77|2614.05|2614.05|2613.2|2613.2|0
1607505080000|2020-12-09 09:11:20|2614.1|2614.1|2613.99|2613.99|2614.1|2614.1|2613.99|2613.99|0
1607505090000|2020-12-09 09:11:30|2614.15|2614.15|2613.69|2613.69|2614.15|2614.15|2613.69|2613.69|0
1607505100000|2020-12-09 09:11:40|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|0
1607505110000|2020-12-09 09:11:50|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|0
1607505120000|2020-12-09 09:12:00|2613.3|2613.3|2613.3|2613.3|2613.36|2613.36|2613.3|2613.3|0
1607505130000|2020-12-09 09:12:10|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|2612.58|0
1607505140000|2020-12-09 09:12:20|2612.35|2612.35|2612.34|2612.34|2612.35|2612.35|2612.34|2612.34|0
1607505150000|2020-12-09 09:12:30|2612.17|2612.17|2610.65|2610.65|2612.17|2612.17|2610.65|2610.65|0
1607505160000|2020-12-09 09:12:40|2610.49|2610.49|2609.84|2609.84|2610.49|2610.49|2609.8|2609.8|0
1607505170000|2020-12-09 09:12:50|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|2610.51|0
1607505190000|2020-12-09 09:13:10|2610.17|2610.17|2609.55|2609.55|2610.17|2610.17|2609.55|2609.55|0
1607505200000|2020-12-09 09:13:20|2609.89|2609.89|2609.64|2609.64|2609.9|2609.9|2609.64|2609.64|0
1607505210000|2020-12-09 09:13:30|2609.67|2609.67|2609.55|2609.55|2609.67|2609.67|2609.39|2609.39|0
1607505220000|2020-12-09 09:13:40|2609.72|2609.72|2609.75|2609.75|2609.79|2609.79|2609.72|2609.72|0
1607505230000|2020-12-09 09:13:50|2609.79|2609.79|2611.13|2611.13|2611.13|2611.13|2609.79|2609.79|0
1607505240000|2020-12-09 09:14:00|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|2610.8|0
1607505260000|2020-12-09 09:14:20|2610.97|2610.97|2610.63|2610.63|2610.97|2610.97|2610.63|2610.63|0
1607505270000|2020-12-09 09:14:30|2610.91|2610.91|2611.41|2611.41|2611.41|2611.41|2610.91|2610.91|0
1607505280000|2020-12-09 09:14:40|2611.42|2611.42|2611.46|2611.46|2611.46|2611.46|2611.42|2611.42|0
1607505290000|2020-12-09 09:14:50|2611.4|2611.4|2611.18|2611.18|2611.4|2611.4|2611.18|2611.18|0
1607505300000|2020-12-09 09:15:00|2611.12|2611.12|2611.74|2611.74|2611.74|2611.74|2611.12|2611.12|0
1607505320000|2020-12-09 09:15:20|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|0
1607505330000|2020-12-09 09:15:30|2610.9|2610.9|2610.4|2610.4|2610.9|2610.9|2610.4|2610.4|0
1607505340000|2020-12-09 09:15:40|2610.45|2610.45|2610.47|2610.47|2610.47|2610.47|2610.42|2610.42|0
1607505350000|2020-12-09 09:15:50|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|2610.64|0
1607505360000|2020-12-09 09:16:00|2610.58|2610.58|2610.59|2610.59|2610.59|2610.59|2610.58|2610.58|0
1607505370000|2020-12-09 09:16:10|2610.76|2610.76|2610.88|2610.88|2610.88|2610.88|2610.76|2610.76|0
1607505380000|2020-12-09 09:16:20|2611.33|2611.33|2610.89|2610.89|2611.37|2611.37|2610.87|2610.87|0
1607505390000|2020-12-09 09:16:30|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|0
1607505400000|2020-12-09 09:16:40|2611.13|2611.13|2611.32|2611.32|2611.49|2611.49|2611.05|2611.05|0
1607505420000|2020-12-09 09:17:00|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|2611.26|0
1607505430000|2020-12-09 09:17:10|2611.43|2611.43|2611.43|2611.43|2611.71|2611.71|2611.43|2611.43|0
1607505440000|2020-12-09 09:17:20|2611.66|2611.66|2611.6|2611.6|2611.66|2611.66|2611.6|2611.6|0
1607505450000|2020-12-09 09:17:30|2611.97|2611.97|2611.23|2611.23|2611.97|2611.97|2611.23|2611.23|0
1607505460000|2020-12-09 09:17:40|2611.06|2611.06|2612.03|2612.03|2612.21|2612.21|2611.06|2611.06|0
1607505470000|2020-12-09 09:17:50|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|2612.08|0
1607505480000|2020-12-09 09:18:00|2612.12|2612.12|2612.01|2612.01|2612.18|2612.18|2611.95|2611.95|0
1607505490000|2020-12-09 09:18:10|2611.84|2611.84|2611.84|2611.84|2612.17|2612.17|2611.84|2611.84|0
1607505500000|2020-12-09 09:18:20|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|0
1607505510000|2020-12-09 09:18:30|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|2611.45|0
1607505520000|2020-12-09 09:18:40|2611.28|2611.28|2610.84|2610.84|2611.28|2611.28|2610.84|2610.84|0
1607505530000|2020-12-09 09:18:50|2610.5|2610.5|2610.57|2610.57|2610.57|2610.57|2610.45|2610.45|0
1607505540000|2020-12-09 09:19:00|2610.62|2610.62|2611.49|2611.49|2611.49|2611.49|2610.62|2610.62|0
1607505550000|2020-12-09 09:19:10|2611.55|2611.55|2611.83|2611.83|2611.88|2611.88|2611.43|2611.43|0
1607505560000|2020-12-09 09:19:20|2611.94|2611.94|2612.16|2612.16|2612.28|2612.28|2611.77|2611.77|0
1607505570000|2020-12-09 09:19:30|2612.28|2612.28|2611.77|2611.77|2612.28|2612.28|2611.77|2611.77|0
1607505580000|2020-12-09 09:19:40|2611.54|2611.54|2612|2612|2612|2612|2611.49|2611.49|0
1607505590000|2020-12-09 09:19:50|2612.11|2612.11|2612|2612|2612.11|2612.11|2612|2612|0
1607505610000|2020-12-09 09:20:10|2611.88|2611.88|2611.73|2611.73|2611.88|2611.88|2611.71|2611.71|0
1607505620000|2020-12-09 09:20:20|2611.85|2611.85|2612.02|2612.02|2612.02|2612.02|2611.79|2611.79|0
1607505630000|2020-12-09 09:20:30|2611.68|2611.68|2610.67|2610.67|2611.68|2611.68|2610.67|2610.67|0
1607505640000|2020-12-09 09:20:40|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|2610.83|0
1607505650000|2020-12-09 09:20:50|2610.67|2610.67|2611.45|2611.45|2611.45|2611.45|2610.67|2610.67|0
1607505660000|2020-12-09 09:21:00|2611.57|2611.57|2611.34|2611.34|2611.57|2611.57|2611.28|2611.28|0
1607505670000|2020-12-09 09:21:10|2611.46|2611.46|2611.12|2611.12|2611.46|2611.46|2611.12|2611.12|0
1607505680000|2020-12-09 09:21:20|2611.24|2611.24|2610.44|2610.44|2611.24|2611.24|2610.44|2610.44|0
1607505690000|2020-12-09 09:21:30|2610.32|2610.32|2609.42|2609.42|2610.32|2610.32|2609.42|2609.42|0
1607505700000|2020-12-09 09:21:40|2609.38|2609.38|2609.38|2609.38|2609.38|2609.38|2609.38|2609.38|0
1607505710000|2020-12-09 09:21:50|2609.45|2609.45|2609.51|2609.51|2609.51|2609.51|2609.39|2609.39|0
1607505720000|2020-12-09 09:22:00|2609.67|2609.67|2610.15|2610.15|2610.15|2610.15|2609.67|2609.67|0
1607505730000|2020-12-09 09:22:10|2610.32|2610.32|2610.26|2610.26|2610.32|2610.32|2610.15|2610.15|0
1607505750000|2020-12-09 09:22:30|2610.43|2610.43|2610.6|2610.6|2610.77|2610.77|2610.43|2610.43|0
1607505760000|2020-12-09 09:22:40|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|0
1607505770000|2020-12-09 09:22:50|2610.49|2610.49|2610.16|2610.16|2610.49|2610.49|2610.16|2610.16|0
1607505780000|2020-12-09 09:23:00|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|2610.39|0
1607505790000|2020-12-09 09:23:10|2610.5|2610.5|2610.72|2610.72|2611.12|2611.12|2610.39|2610.39|0
1607505800000|2020-12-09 09:23:20|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|0
1607505810000|2020-12-09 09:23:30|2610.83|2610.83|2610.64|2610.64|2610.83|2610.83|2610.64|2610.64|0
1607505820000|2020-12-09 09:23:40|2610.58|2610.58|2610.47|2610.47|2610.58|2610.58|2610.47|2610.47|0
1607505840000|2020-12-09 09:24:00|2610.41|2610.41|2609.64|2609.64|2610.47|2610.47|2609.64|2609.64|0
1607505850000|2020-12-09 09:24:10|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|2609.31|0
1607505870000|2020-12-09 09:24:30|2609.48|2609.48|2610.15|2610.15|2610.15|2610.15|2609.48|2609.48|0
1607505880000|2020-12-09 09:24:40|2610.23|2610.23|2610.4|2610.4|2610.4|2610.4|2610.23|2610.23|0
1607505890000|2020-12-09 09:24:50|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|0
1607505900000|2020-12-09 09:25:00|2610.67|2610.67|2610.45|2610.45|2611|2611|2610.45|2610.45|0
1607505910000|2020-12-09 09:25:10|2610.41|2610.41|2610.35|2610.35|2610.41|2610.41|2610.35|2610.35|0
1607505930000|2020-12-09 09:25:30|2610.41|2610.41|2610.42|2610.42|2610.42|2610.42|2610.41|2610.41|0
1607505950000|2020-12-09 09:25:50|2610.43|2610.43|2610.46|2610.46|2610.48|2610.48|2610.41|2610.41|0
1607505960000|2020-12-09 09:26:00|2610.49|2610.49|2611.89|2611.89|2611.89|2611.89|2610.48|2610.48|0
1607505970000|2020-12-09 09:26:10|2612|2612|2612|2612|2612|2612|2612|2612|0
1607505980000|2020-12-09 09:26:20|2612.33|2612.33|2612.33|2612.33|2612.33|2612.33|2612.33|2612.33|0
1607505990000|2020-12-09 09:26:30|2612.16|2612.16|2611.27|2611.27|2612.16|2612.16|2611.27|2611.27|0
1607506000000|2020-12-09 09:26:40|2610.94|2610.94|2610.74|2610.74|2610.94|2610.94|2610.74|2610.74|0
1607506010000|2020-12-09 09:26:50|2610.8|2610.8|2610.77|2610.77|2610.8|2610.8|2610.77|2610.77|0
1607506020000|2020-12-09 09:27:00|2610.66|2610.66|2610.54|2610.54|2610.66|2610.66|2610.49|2610.49|0
1607506030000|2020-12-09 09:27:10|2610.88|2610.88|2610.89|2610.89|2610.89|2610.89|2610.88|2610.88|0
1607506040000|2020-12-09 09:27:20|2610.94|2610.94|2611.21|2611.21|2611.21|2611.21|2610.89|2610.89|0
1607506050000|2020-12-09 09:27:30|2611.18|2611.18|2611.18|2611.18|2611.18|2611.18|2611.18|2611.18|0
1607506060000|2020-12-09 09:27:40|2611.4|2611.4|2610.79|2610.79|2611.4|2611.4|2610.79|2610.79|0
1607506070000|2020-12-09 09:27:50|2610.62|2610.62|2610.62|2610.62|2610.62|2610.62|2610.45|2610.45|0
1607506080000|2020-12-09 09:28:00|2610.6|2610.6|2610.66|2610.66|2610.68|2610.68|2610.6|2610.6|0
1607506090000|2020-12-09 09:28:10|2610.95|2610.95|2611.63|2611.63|2611.63|2611.63|2610.95|2610.95|0
1607506100000|2020-12-09 09:28:20|2611.97|2611.97|2611.86|2611.86|2612.09|2612.09|2611.86|2611.86|0
1607506110000|2020-12-09 09:28:30|2611.69|2611.69|2611.86|2611.86|2611.86|2611.86|2611.69|2611.69|0
1607506120000|2020-12-09 09:28:40|2612.03|2612.03|2612.16|2612.16|2612.16|2612.16|2612.03|2612.03|0
1607506130000|2020-12-09 09:28:50|2612.19|2612.19|2612.86|2612.86|2612.86|2612.86|2612.19|2612.19|0
1607506140000|2020-12-09 09:29:00|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|2612.7|0
1607506150000|2020-12-09 09:29:10|2612.59|2612.59|2612.19|2612.19|2612.59|2612.59|2611.96|2611.96|0
1607506160000|2020-12-09 09:29:20|2612.08|2612.08|2612.24|2612.24|2612.24|2612.24|2612.08|2612.08|0
1607506170000|2020-12-09 09:29:30|2612.42|2612.42|2612.25|2612.25|2612.59|2612.59|2612.25|2612.25|0
1607506180000|2020-12-09 09:29:40|2612.31|2612.31|2612.89|2612.89|2612.98|2612.98|2612.31|2612.31|0
1607506190000|2020-12-09 09:29:50|2613|2613|2612.94|2612.94|2613.08|2613.08|2612.94|2612.94|0
1607506200000|2020-12-09 09:30:00|2612.97|2612.97|2613.59|2613.59|2613.77|2613.77|2612.97|2612.97|0
1607506210000|2020-12-09 09:30:10|2613.71|2613.71|2613.54|2613.54|2613.71|2613.71|2613.37|2613.37|0
1607506220000|2020-12-09 09:30:20|2613.42|2613.42|2613.31|2613.31|2613.42|2613.42|2613.31|2613.31|0
1607506230000|2020-12-09 09:30:30|2613.48|2613.48|2612.9|2612.9|2613.48|2613.48|2612.9|2612.9|0
1607506240000|2020-12-09 09:30:40|2612.87|2612.87|2613.15|2613.15|2613.15|2613.15|2612.87|2612.87|0
1607506250000|2020-12-09 09:30:50|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|0
1607506260000|2020-12-09 09:31:00|2612.99|2612.99|2613.2|2613.2|2613.22|2613.22|2612.99|2612.99|0
1607506270000|2020-12-09 09:31:10|2613|2613|2613.11|2613.11|2613.11|2613.11|2613|2613|0
1607506280000|2020-12-09 09:31:20|2613.22|2613.22|2613.34|2613.34|2613.34|2613.34|2613.22|2613.22|0
1607506300000|2020-12-09 09:31:40|2613.45|2613.45|2613.48|2613.48|2613.48|2613.48|2613.45|2613.45|0
1607506310000|2020-12-09 09:31:50|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|2613.5|0
1607506320000|2020-12-09 09:32:00|2613.54|2613.54|2613.58|2613.58|2613.58|2613.58|2613.54|2613.54|0
1607506330000|2020-12-09 09:32:10|2613.75|2613.75|2613.87|2613.87|2613.88|2613.88|2613.75|2613.75|0
1607506340000|2020-12-09 09:32:20|2613.89|2613.89|2613.72|2613.72|2613.89|2613.89|2613.72|2613.72|0
1607506350000|2020-12-09 09:32:30|2613.88|2613.88|2614.71|2614.71|2614.71|2614.71|2613.88|2613.88|0
1607506360000|2020-12-09 09:32:40|2614.75|2614.75|2615.2|2615.2|2615.2|2615.2|2614.75|2614.75|0
1607506370000|2020-12-09 09:32:50|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|0
1607506380000|2020-12-09 09:33:00|2615.7|2615.7|2615.95|2615.95|2615.95|2615.95|2615.7|2615.7|0
1607506390000|2020-12-09 09:33:10|2616.12|2616.12|2616|2616|2616.12|2616.12|2616|2616|0
1607506400000|2020-12-09 09:33:20|2616.17|2616.17|2616.34|2616.34|2616.34|2616.34|2616.17|2616.17|0
1607506420000|2020-12-09 09:33:40|2616.51|2616.51|2616.49|2616.49|2616.51|2616.51|2616.45|2616.45|0
1607506430000|2020-12-09 09:33:50|2616.78|2616.78|2615.98|2615.98|2616.78|2616.78|2615.98|2615.98|0
1607506440000|2020-12-09 09:34:00|2615.86|2615.86|2615.71|2615.71|2615.86|2615.86|2615.69|2615.69|0
1607506450000|2020-12-09 09:34:10|2616.04|2616.04|2615.76|2615.76|2616.21|2616.21|2615.76|2615.76|0
1607506460000|2020-12-09 09:34:20|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|0
1607506470000|2020-12-09 09:34:30|2615.64|2615.64|2615.64|2615.64|2615.64|2615.64|2615.64|2615.64|0
1607506480000|2020-12-09 09:34:40|2615.48|2615.48|2615.53|2615.53|2615.53|2615.53|2615.48|2615.48|0
1607506490000|2020-12-09 09:34:50|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|2615.37|0
1607506500000|2020-12-09 09:35:00|2615.31|2615.31|2614.53|2614.53|2615.31|2615.31|2614.53|2614.53|0
1607506510000|2020-12-09 09:35:10|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|0
1607506520000|2020-12-09 09:35:20|2614.86|2614.86|2614.7|2614.7|2614.86|2614.86|2614.69|2614.69|0
1607506530000|2020-12-09 09:35:30|2614.48|2614.48|2613.81|2613.81|2614.48|2614.48|2613.64|2613.64|0
1607506540000|2020-12-09 09:35:40|2613.54|2613.54|2613.99|2613.99|2613.99|2613.99|2613.54|2613.54|0
1607506550000|2020-12-09 09:35:50|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|2614.11|0
1607506560000|2020-12-09 09:36:00|2613.94|2613.94|2614.15|2614.15|2614.27|2614.27|2613.94|2613.94|0
1607506570000|2020-12-09 09:36:10|2614.21|2614.21|2614.29|2614.29|2614.29|2614.29|2614.21|2614.21|0
1607506580000|2020-12-09 09:36:20|2614.35|2614.35|2614.81|2614.81|2614.81|2614.81|2614.35|2614.35|0
1607506590000|2020-12-09 09:36:30|2614.75|2614.75|2614.6|2614.6|2614.75|2614.75|2614.52|2614.52|0
1607506600000|2020-12-09 09:36:40|2614.64|2614.64|2615.05|2615.05|2615.05|2615.05|2614.57|2614.57|0
1607506610000|2020-12-09 09:36:50|2615.55|2615.55|2615.71|2615.71|2615.71|2615.71|2615.21|2615.21|0
1607506620000|2020-12-09 09:37:00|2615.6|2615.6|2615.39|2615.39|2615.6|2615.6|2615.39|2615.39|0
1607506630000|2020-12-09 09:37:10|2614.95|2614.95|2614.87|2614.87|2614.95|2614.95|2614.87|2614.87|0
1607506640000|2020-12-09 09:37:20|2614.86|2614.86|2614.7|2614.7|2614.87|2614.87|2614.7|2614.7|0
1607506650000|2020-12-09 09:37:30|2614.59|2614.59|2614.49|2614.49|2614.59|2614.59|2614.37|2614.37|0
1607506660000|2020-12-09 09:37:40|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|2614.32|0
1607506670000|2020-12-09 09:37:50|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|0
1607506680000|2020-12-09 09:38:00|2614.88|2614.88|2615.3|2615.3|2615.3|2615.3|2614.88|2614.88|0
1607506690000|2020-12-09 09:38:10|2615.27|2615.27|2615.52|2615.52|2615.55|2615.55|2615.21|2615.21|0
1607506710000|2020-12-09 09:38:30|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|2615.58|0
1607506720000|2020-12-09 09:38:40|2615.59|2615.59|2615.58|2615.58|2615.6|2615.6|2615.58|2615.58|0
1607506730000|2020-12-09 09:38:50|2615.75|2615.75|2617.02|2617.02|2617.06|2617.06|2615.75|2615.75|0
1607506740000|2020-12-09 09:39:00|2617.19|2617.19|2617.19|2617.19|2617.28|2617.28|2617.19|2617.19|0
1607506750000|2020-12-09 09:39:10|2617.02|2617.02|2617.08|2617.08|2617.08|2617.08|2617.02|2617.02|0
1607506760000|2020-12-09 09:39:20|2617.41|2617.41|2617.58|2617.58|2617.58|2617.58|2617.41|2617.41|0
1607506770000|2020-12-09 09:39:30|2617.41|2617.41|2617.3|2617.3|2617.58|2617.58|2617.3|2617.3|0
1607506790000|2020-12-09 09:39:50|2617.29|2617.29|2617.75|2617.75|2617.75|2617.75|2617.29|2617.29|0
1607506800000|2020-12-09 09:40:00|2617.58|2617.58|2616.57|2616.57|2617.58|2617.58|2616.57|2616.57|0
1607506820000|2020-12-09 09:40:20|2616.51|2616.51|2616.11|2616.11|2616.51|2616.51|2616.11|2616.11|0
1607506830000|2020-12-09 09:40:30|2616.28|2616.28|2615.78|2615.78|2616.28|2616.28|2615.78|2615.78|0
1607506840000|2020-12-09 09:40:40|2615.58|2615.58|2615.08|2615.08|2615.58|2615.58|2615.08|2615.08|0
1607506850000|2020-12-09 09:40:50|2615.25|2615.25|2615.49|2615.49|2615.63|2615.63|2615.25|2615.25|0
1607506860000|2020-12-09 09:41:00|2615.44|2615.44|2615|2615|2615.44|2615.44|2615|2615|0
1607506880000|2020-12-09 09:41:20|2614.89|2614.89|2615.02|2615.02|2615.02|2615.02|2614.89|2614.89|0
1607506890000|2020-12-09 09:41:30|2615.13|2615.13|2615.42|2615.42|2615.42|2615.42|2615.13|2615.13|0
1607506900000|2020-12-09 09:41:40|2615.44|2615.44|2615.27|2615.27|2615.44|2615.44|2615.27|2615.27|0
1607506910000|2020-12-09 09:41:50|2615.28|2615.28|2615.78|2615.78|2615.78|2615.78|2615.28|2615.28|0
1607506920000|2020-12-09 09:42:00|2615.76|2615.76|2615.53|2615.53|2615.76|2615.76|2615.53|2615.53|0
1607506930000|2020-12-09 09:42:10|2615.37|2615.37|2615.25|2615.25|2615.37|2615.37|2615.25|2615.25|0
1607506960000|2020-12-09 09:42:40|2615.13|2615.13|2614.77|2614.77|2615.13|2615.13|2614.77|2614.77|0
1607506970000|2020-12-09 09:42:50|2614.71|2614.71|2614.66|2614.66|2614.71|2614.71|2614.66|2614.66|0
1607506990000|2020-12-09 09:43:10|2614.81|2614.81|2614.57|2614.57|2614.87|2614.87|2614.53|2614.53|0
1607507010000|2020-12-09 09:43:30|2614.4|2614.4|2614.55|2614.55|2614.55|2614.55|2614.38|2614.38|0
1607507030000|2020-12-09 09:43:50|2614.52|2614.52|2614.52|2614.52|2614.52|2614.52|2614.52|2614.52|0
1607507040000|2020-12-09 09:44:00|2614.57|2614.57|2615.19|2615.19|2615.19|2615.19|2614.57|2614.57|0
1607507050000|2020-12-09 09:44:10|2615.24|2615.24|2615.74|2615.74|2615.74|2615.74|2615.24|2615.24|0
1607507060000|2020-12-09 09:44:20|2615.97|2615.97|2615.86|2615.86|2615.97|2615.97|2615.86|2615.86|0
1607507070000|2020-12-09 09:44:30|2615.52|2615.52|2615.53|2615.53|2615.53|2615.53|2615.52|2615.52|0
1607507080000|2020-12-09 09:44:40|2615.7|2615.7|2615.87|2615.87|2615.87|2615.87|2615.7|2615.7|0
1607507090000|2020-12-09 09:44:50|2615.71|2615.71|2615.49|2615.49|2615.71|2615.71|2615.49|2615.49|0
1607507100000|2020-12-09 09:45:00|2615.54|2615.54|2615.46|2615.46|2615.54|2615.54|2615.46|2615.46|0
1607507110000|2020-12-09 09:45:10|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|2615.44|0
1607507120000|2020-12-09 09:45:20|2615.5|2615.5|2615.44|2615.44|2615.61|2615.61|2615.44|2615.44|0
1607507130000|2020-12-09 09:45:30|2615.33|2615.33|2615.5|2615.5|2615.5|2615.5|2615.33|2615.33|0
1607507140000|2020-12-09 09:45:40|2615.51|2615.51|2615.42|2615.42|2615.51|2615.51|2615.42|2615.42|0
1607507150000|2020-12-09 09:45:50|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|2615.41|0
1607507160000|2020-12-09 09:46:00|2615.24|2615.24|2615.03|2615.03|2615.24|2615.24|2615.03|2615.03|0
1607507170000|2020-12-09 09:46:10|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|2615.14|0
1607507180000|2020-12-09 09:46:20|2615.2|2615.2|2614.51|2614.51|2615.2|2615.2|2614.51|2614.51|0
1607507190000|2020-12-09 09:46:30|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|0
1607507200000|2020-12-09 09:46:40|2614.55|2614.55|2614.76|2614.76|2614.82|2614.82|2614.55|2614.55|0
1607507210000|2020-12-09 09:46:50|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|2614.82|0
1607507220000|2020-12-09 09:47:00|2614.71|2614.71|2614.51|2614.51|2614.71|2614.71|2614.51|2614.51|0
1607507230000|2020-12-09 09:47:10|2614.84|2614.84|2614.95|2614.95|2614.95|2614.95|2614.84|2614.84|0
1607507240000|2020-12-09 09:47:20|2615.13|2615.13|2615.25|2615.25|2615.25|2615.25|2615.13|2615.13|0
1607507250000|2020-12-09 09:47:30|2615.42|2615.42|2615.42|2615.42|2615.42|2615.42|2615.42|2615.42|0
1607507260000|2020-12-09 09:47:40|2615.58|2615.58|2615.61|2615.61|2615.63|2615.63|2615.58|2615.58|0
1607507270000|2020-12-09 09:47:50|2615.89|2615.89|2615.96|2615.96|2616.01|2616.01|2615.89|2615.89|0
1607507280000|2020-12-09 09:48:00|2616.02|2616.02|2616.49|2616.49|2616.49|2616.49|2616.02|2616.02|0
1607507290000|2020-12-09 09:48:10|2616.6|2616.6|2616.49|2616.49|2616.6|2616.6|2616.49|2616.49|0
1607507300000|2020-12-09 09:48:20|2616.77|2616.77|2616.35|2616.35|2616.77|2616.77|2616.35|2616.35|0
1607507310000|2020-12-09 09:48:30|2616.23|2616.23|2616.06|2616.06|2616.23|2616.23|2616.06|2616.06|0
1607507320000|2020-12-09 09:48:40|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|2616.01|0
1607507330000|2020-12-09 09:48:50|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|2615.95|0
1607507340000|2020-12-09 09:49:00|2615.96|2615.96|2616.29|2616.29|2616.29|2616.29|2615.96|2615.96|0
1607507350000|2020-12-09 09:49:10|2616.41|2616.41|2616.18|2616.18|2616.57|2616.57|2616.07|2616.07|0
1607507360000|2020-12-09 09:49:20|2616.51|2616.51|2616.46|2616.46|2616.51|2616.51|2616.46|2616.46|0
1607507370000|2020-12-09 09:49:30|2616.29|2616.29|2616.23|2616.23|2616.29|2616.29|2616.23|2616.23|0
1607507380000|2020-12-09 09:49:40|2616.24|2616.24|2616.64|2616.64|2616.64|2616.64|2616.24|2616.24|0
1607507390000|2020-12-09 09:49:50|2616.59|2616.59|2616.86|2616.86|2616.86|2616.86|2616.59|2616.59|0
1607507410000|2020-12-09 09:50:10|2616.64|2616.64|2616.08|2616.08|2616.69|2616.69|2616.08|2616.08|0
1607507420000|2020-12-09 09:50:20|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|2616.25|0
1607507430000|2020-12-09 09:50:30|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|2616.08|0
1607507440000|2020-12-09 09:50:40|2616.14|2616.14|2615.37|2615.37|2616.14|2616.14|2615.37|2615.37|0
1607507450000|2020-12-09 09:50:50|2615.36|2615.36|2615.07|2615.07|2615.36|2615.36|2615.02|2615.02|0
1607507460000|2020-12-09 09:51:00|2615.06|2615.06|2615.4|2615.4|2615.45|2615.45|2615.06|2615.06|0
1607507480000|2020-12-09 09:51:20|2615.75|2615.75|2615.91|2615.91|2616.36|2616.36|2615.75|2615.75|0
1607507490000|2020-12-09 09:51:30|2615.58|2615.58|2615.53|2615.53|2615.58|2615.58|2615.53|2615.53|0
1607507510000|2020-12-09 09:51:50|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|2615.49|0
1607507530000|2020-12-09 09:52:10|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|2615.33|0
1607507540000|2020-12-09 09:52:20|2615.16|2615.16|2614.86|2614.86|2615.16|2615.16|2614.86|2614.86|0
1607507550000|2020-12-09 09:52:30|2614.47|2614.47|2614.24|2614.24|2614.47|2614.47|2614.24|2614.24|0
1607507560000|2020-12-09 09:52:40|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|2614.2|0
1607507570000|2020-12-09 09:52:50|2614.09|2614.09|2614.14|2614.14|2614.14|2614.14|2614.09|2614.09|0
1607507580000|2020-12-09 09:53:00|2614.32|2614.32|2614.15|2614.15|2614.32|2614.32|2614.15|2614.15|0
1607507590000|2020-12-09 09:53:10|2614.19|2614.19|2614.14|2614.14|2614.19|2614.19|2614.14|2614.14|0
1607507600000|2020-12-09 09:53:20|2614.37|2614.37|2614.46|2614.46|2614.46|2614.46|2614.37|2614.37|0
1607507610000|2020-12-09 09:53:30|2614.59|2614.59|2615.14|2615.14|2615.14|2615.14|2614.59|2614.59|0
1607507620000|2020-12-09 09:53:40|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|0
1607507630000|2020-12-09 09:53:50|2615.5|2615.5|2615.56|2615.56|2615.61|2615.61|2615.5|2615.5|0
1607507640000|2020-12-09 09:54:00|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|2615.54|0
1607507650000|2020-12-09 09:54:10|2615.31|2615.31|2615.32|2615.32|2615.49|2615.49|2615.31|2615.31|0
1607507660000|2020-12-09 09:54:20|2615.3|2615.3|2616.12|2616.12|2616.12|2616.12|2615.3|2615.3|0
1607507680000|2020-12-09 09:54:40|2616.16|2616.16|2616.16|2616.16|2616.16|2616.16|2616.16|2616.16|0
1607507690000|2020-12-09 09:54:50|2615.99|2615.99|2615.76|2615.76|2615.99|2615.99|2615.76|2615.76|0
1607507700000|2020-12-09 09:55:00|2615.7|2615.7|2615.65|2615.65|2615.7|2615.7|2615.65|2615.65|0
1607507710000|2020-12-09 09:55:10|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|2615.48|0
1607507720000|2020-12-09 09:55:20|2615.47|2615.47|2615.65|2615.65|2615.65|2615.65|2615.47|2615.47|0
1607507730000|2020-12-09 09:55:30|2615.82|2615.82|2615.61|2615.61|2615.82|2615.82|2615.61|2615.61|0
1607507740000|2020-12-09 09:55:40|2615.69|2615.69|2615.62|2615.62|2615.73|2615.73|2615.5|2615.5|0
1607507760000|2020-12-09 09:56:00|2615.79|2615.79|2616.03|2616.03|2616.03|2616.03|2615.79|2615.79|0
1607507770000|2020-12-09 09:56:10|2616.15|2616.15|2616.41|2616.41|2616.41|2616.41|2616.15|2616.15|0
1607507780000|2020-12-09 09:56:20|2616.57|2616.57|2616.57|2616.57|2616.69|2616.69|2616.41|2616.41|0
1607507810000|2020-12-09 09:56:50|2616.52|2616.52|2615.75|2615.75|2616.52|2616.52|2615.75|2615.75|0
1607507820000|2020-12-09 09:57:00|2615.91|2615.91|2615.91|2615.91|2615.91|2615.91|2615.91|2615.91|0
1607507830000|2020-12-09 09:57:10|2616.25|2616.25|2617.26|2617.26|2617.26|2617.26|2616.25|2616.25|0
1607507870000|2020-12-09 09:57:50|2617.09|2617.09|2617.09|2617.09|2617.09|2617.09|2617.09|2617.09|0
1607507890000|2020-12-09 09:58:10|2617.03|2617.03|2616.95|2616.95|2617.03|2617.03|2616.95|2616.95|0
1607507900000|2020-12-09 09:58:20|2616.87|2616.87|2616.63|2616.63|2616.87|2616.87|2616.63|2616.63|0
1607507910000|2020-12-09 09:58:30|2616.59|2616.59|2616.64|2616.64|2616.64|2616.64|2616.56|2616.56|0
1607507920000|2020-12-09 09:58:40|2616.67|2616.67|2615.97|2615.97|2616.67|2616.67|2615.97|2615.97|0
1607507930000|2020-12-09 09:58:50|2616.13|2616.13|2616.13|2616.13|2616.13|2616.13|2616.13|2616.13|0
1607507940000|2020-12-09 09:59:00|2616.14|2616.14|2616.07|2616.07|2616.14|2616.14|2616.07|2616.07|0
1607507960000|2020-12-09 09:59:20|2615.9|2615.9|2615.18|2615.18|2615.9|2615.9|2615.18|2615.18|0
1607507970000|2020-12-09 09:59:30|2614.95|2614.95|2615.11|2615.11|2615.11|2615.11|2614.95|2614.95|0
1607507980000|2020-12-09 09:59:40|2615.17|2615.17|2615.11|2615.11|2615.17|2615.17|2615.11|2615.11|0
1607507990000|2020-12-09 09:59:50|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|2615.27|0
1607508000000|2020-12-09 10:00:00|2615.24|2615.24|2615.07|2615.07|2615.31|2615.31|2615.07|2615.07|0
1607508010000|2020-12-09 10:00:10|2615.01|2615.01|2615.28|2615.28|2615.28|2615.28|2614.84|2614.84|0
1607508020000|2020-12-09 10:00:20|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|2615.32|0
1607508030000|2020-12-09 10:00:30|2615.6|2615.6|2615.6|2615.6|2615.6|2615.6|2615.6|2615.6|0
1607508040000|2020-12-09 10:00:40|2616.05|2616.05|2616.35|2616.35|2616.35|2616.35|2616.05|2616.05|0
1607508050000|2020-12-09 10:00:50|2616.49|2616.49|2617.05|2617.05|2617.05|2617.05|2616.49|2616.49|0
1607508060000|2020-12-09 10:01:00|2617.04|2617.04|2617.03|2617.03|2617.04|2617.04|2617.03|2617.03|0
1607508080000|2020-12-09 10:01:20|2616.97|2616.97|2616.85|2616.85|2616.97|2616.97|2616.85|2616.85|0
1607508090000|2020-12-09 10:01:30|2616.91|2616.91|2616.8|2616.8|2616.91|2616.91|2616.8|2616.8|0
1607508110000|2020-12-09 10:01:50|2617.3|2617.3|2617.77|2617.77|2617.77|2617.77|2617.3|2617.3|0
1607508120000|2020-12-09 10:02:00|2618|2618|2618.24|2618.24|2618.24|2618.24|2618|2618|0
1607508130000|2020-12-09 10:02:10|2618.41|2618.41|2619.24|2619.24|2619.24|2619.24|2618.41|2618.41|0
1607508140000|2020-12-09 10:02:20|2619.27|2619.27|2619.27|2619.27|2619.27|2619.27|2619.27|2619.27|0
1607508150000|2020-12-09 10:02:30|2619.6|2619.6|2619.64|2619.64|2619.64|2619.64|2619.6|2619.6|0
1607508160000|2020-12-09 10:02:40|2619.6|2619.6|2618.98|2618.98|2619.6|2619.6|2618.98|2618.98|0
1607508170000|2020-12-09 10:02:50|2619.14|2619.14|2618.82|2618.82|2619.14|2619.14|2618.82|2618.82|0
1607508180000|2020-12-09 10:03:00|2618.71|2618.71|2618.6|2618.6|2618.83|2618.83|2618.43|2618.43|0
1607508190000|2020-12-09 10:03:10|2618.77|2618.77|2619.66|2619.66|2619.66|2619.66|2618.77|2618.77|0
1607508200000|2020-12-09 10:03:20|2619.5|2619.5|2619.46|2619.46|2619.66|2619.66|2619.38|2619.38|0
1607508210000|2020-12-09 10:03:30|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|2619.62|0
1607508220000|2020-12-09 10:03:40|2619.55|2619.55|2619.59|2619.59|2619.59|2619.59|2619.55|2619.55|0
1607508230000|2020-12-09 10:03:50|2619.76|2619.76|2619.92|2619.92|2619.92|2619.92|2619.76|2619.76|0
1607508250000|2020-12-09 10:04:10|2620.05|2620.05|2620.05|2620.05|2620.22|2620.22|2620.05|2620.05|0
1607508260000|2020-12-09 10:04:20|2620.22|2620.22|2621.46|2621.46|2621.46|2621.46|2620.22|2620.22|0
1607508270000|2020-12-09 10:04:30|2621.5|2621.5|2621.66|2621.66|2621.66|2621.66|2621.5|2621.5|0
1607508280000|2020-12-09 10:04:40|2622.24|2622.24|2622.4|2622.4|2622.4|2622.4|2622.24|2622.24|0
1607508290000|2020-12-09 10:04:50|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|0
1607508300000|2020-12-09 10:05:00|2622.86|2622.86|2623.12|2623.12|2623.29|2623.29|2622.85|2622.85|0
1607508310000|2020-12-09 10:05:10|2623.13|2623.13|2623.56|2623.56|2623.73|2623.73|2623.13|2623.13|0
1607508320000|2020-12-09 10:05:20|2623.4|2623.4|2622.73|2622.73|2623.4|2623.4|2622.73|2622.73|0
1607508330000|2020-12-09 10:05:30|2622.9|2622.9|2622.94|2622.94|2622.97|2622.97|2622.86|2622.86|0
1607508340000|2020-12-09 10:05:40|2622.77|2622.77|2622.77|2622.77|2622.77|2622.77|2622.77|2622.77|0
1607508350000|2020-12-09 10:05:50|2622.2|2622.2|2621.96|2621.96|2622.2|2622.2|2621.96|2621.96|0
1607508360000|2020-12-09 10:06:00|2621.63|2621.63|2621.8|2621.8|2621.8|2621.8|2621.63|2621.63|0
1607508370000|2020-12-09 10:06:10|2621.97|2621.97|2622.14|2622.14|2622.14|2622.14|2621.97|2621.97|0
1607508380000|2020-12-09 10:06:20|2622.3|2622.3|2622.26|2622.26|2622.31|2622.31|2622.26|2622.26|0
1607508390000|2020-12-09 10:06:30|2622.76|2622.76|2622.76|2622.76|2622.76|2622.76|2622.76|2622.76|0
1607508400000|2020-12-09 10:06:40|2623.16|2623.16|2623.17|2623.17|2623.19|2623.19|2623.16|2623.16|0
1607508410000|2020-12-09 10:06:50|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|2623.34|0
1607508420000|2020-12-09 10:07:00|2623.51|2623.51|2623.67|2623.67|2623.67|2623.67|2623.51|2623.51|0
1607508430000|2020-12-09 10:07:10|2623.71|2623.71|2623.88|2623.88|2624.05|2624.05|2623.71|2623.71|0
1607508440000|2020-12-09 10:07:20|2623.94|2623.94|2624.59|2624.59|2624.59|2624.59|2623.94|2623.94|0
1607508450000|2020-12-09 10:07:30|2624.42|2624.42|2624.76|2624.76|2624.76|2624.76|2624.42|2624.42|0
1607508460000|2020-12-09 10:07:40|2624.6|2624.6|2624.56|2624.56|2624.6|2624.6|2624.56|2624.56|0
1607508470000|2020-12-09 10:07:50|2624.55|2624.55|2624.68|2624.68|2624.72|2624.72|2624.55|2624.55|0
1607508480000|2020-12-09 10:08:00|2624.72|2624.72|2624.71|2624.71|2624.72|2624.72|2624.54|2624.54|0
1607508490000|2020-12-09 10:08:10|2624.88|2624.88|2624.82|2624.82|2624.88|2624.88|2624.82|2624.82|0
1607508500000|2020-12-09 10:08:20|2624.76|2624.76|2624.28|2624.28|2624.76|2624.76|2624.27|2624.27|0
1607508510000|2020-12-09 10:08:30|2624.32|2624.32|2624.3|2624.3|2624.32|2624.32|2624.3|2624.3|0
1607508520000|2020-12-09 10:08:40|2624.19|2624.19|2623.48|2623.48|2624.19|2624.19|2623.48|2623.48|0
1607508530000|2020-12-09 10:08:50|2623.59|2623.59|2623.64|2623.64|2623.64|2623.64|2623.59|2623.59|0
1607508540000|2020-12-09 10:09:00|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|2623.68|0
1607508550000|2020-12-09 10:09:10|2623.69|2623.69|2623.4|2623.4|2623.69|2623.69|2623.4|2623.4|0
1607508560000|2020-12-09 10:09:20|2623.52|2623.52|2623.02|2623.02|2623.52|2623.52|2623.02|2623.02|0
1607508570000|2020-12-09 10:09:30|2622.82|2622.82|2623.26|2623.26|2623.26|2623.26|2622.65|2622.65|0
1607508580000|2020-12-09 10:09:40|2623.43|2623.43|2623.49|2623.49|2623.49|2623.49|2623.43|2623.43|0
1607508590000|2020-12-09 10:09:50|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|2623.66|0
1607508600000|2020-12-09 10:10:00|2623.71|2623.71|2623.79|2623.79|2623.96|2623.96|2623.71|2623.71|0
1607508610000|2020-12-09 10:10:10|2623.63|2623.63|2623.46|2623.46|2623.63|2623.63|2623.46|2623.46|0
1607508620000|2020-12-09 10:10:20|2623.4|2623.4|2623.45|2623.45|2623.54|2623.54|2623.4|2623.4|0
1607508630000|2020-12-09 10:10:30|2622.95|2622.95|2622.6|2622.6|2622.95|2622.95|2622.55|2622.55|0
1607508640000|2020-12-09 10:10:40|2622.44|2622.44|2622.49|2622.49|2622.49|2622.49|2622.44|2622.44|0
1607508650000|2020-12-09 10:10:50|2622.44|2622.44|2622.55|2622.55|2622.55|2622.55|2622.44|2622.44|0
1607508660000|2020-12-09 10:11:00|2622.66|2622.66|2622.66|2622.66|2622.66|2622.66|2622.66|2622.66|0
1607508670000|2020-12-09 10:11:10|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|2622.7|0
1607508690000|2020-12-09 10:11:30|2622.78|2622.78|2622.78|2622.78|2622.78|2622.78|2622.61|2622.61|0
1607508720000|2020-12-09 10:12:00|2622.61|2622.61|2622.61|2622.61|2622.61|2622.61|2622.61|2622.61|0
1607508730000|2020-12-09 10:12:10|2622.6|2622.6|2622.37|2622.37|2622.77|2622.77|2622.31|2622.31|0
1607508740000|2020-12-09 10:12:20|2622.6|2622.6|2622.47|2622.47|2622.6|2622.6|2622.47|2622.47|0
1607508760000|2020-12-09 10:12:40|2622.42|2622.42|2622.42|2622.42|2622.42|2622.42|2622.42|2622.42|0
1607508770000|2020-12-09 10:12:50|2622.3|2622.3|2622.63|2622.63|2622.63|2622.63|2622.02|2622.02|0
1607508780000|2020-12-09 10:13:00|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|2622.47|0
1607508790000|2020-12-09 10:13:10|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|2622.3|0
1607508800000|2020-12-09 10:13:20|2622.8|2622.8|2622.97|2622.97|2622.97|2622.97|2622.63|2622.63|0
1607508810000|2020-12-09 10:13:30|2622.8|2622.8|2622.36|2622.36|2622.8|2622.8|2622.36|2622.36|0
1607508820000|2020-12-09 10:13:40|2622.02|2622.02|2622.25|2622.25|2622.3|2622.3|2622.02|2622.02|0
1607508830000|2020-12-09 10:13:50|2621.91|2621.91|2622.25|2622.25|2622.25|2622.25|2621.91|2621.91|0
1607508840000|2020-12-09 10:14:00|2622.07|2622.07|2622.07|2622.07|2622.07|2622.07|2622.07|2622.07|0
1607508850000|2020-12-09 10:14:10|2622.57|2622.57|2622.75|2622.75|2622.75|2622.75|2622.53|2622.53|0
1607508870000|2020-12-09 10:14:30|2622.64|2622.64|2622.66|2622.66|2622.81|2622.81|2622.64|2622.64|0
1607508880000|2020-12-09 10:14:40|2622.88|2622.88|2623.21|2623.21|2623.26|2623.26|2622.88|2622.88|0
1607508890000|2020-12-09 10:14:50|2623.04|2623.04|2622.98|2622.98|2623.04|2623.04|2622.98|2622.98|0
1607508900000|2020-12-09 10:15:00|2623.04|2623.04|2623|2623|2623.04|2623.04|2623|2623|0
1607508910000|2020-12-09 10:15:10|2622.96|2622.96|2622.89|2622.89|2622.96|2622.96|2622.89|2622.89|0
1607508930000|2020-12-09 10:15:30|2622.78|2622.78|2622.65|2622.65|2622.81|2622.81|2622.64|2622.64|0
1607508940000|2020-12-09 10:15:40|2623.15|2623.15|2623.09|2623.09|2623.15|2623.15|2623.09|2623.09|0
1607508960000|2020-12-09 10:16:00|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|2623.15|0
1607508970000|2020-12-09 10:16:10|2622.97|2622.97|2622.75|2622.75|2622.97|2622.97|2622.75|2622.75|0
1607508980000|2020-12-09 10:16:20|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|2622.57|0
1607508990000|2020-12-09 10:16:30|2622.66|2622.66|2623.1|2623.1|2623.1|2623.1|2622.66|2622.66|0
1607509000000|2020-12-09 10:16:40|2623.05|2623.05|2622.73|2622.73|2623.05|2623.05|2622.73|2622.73|0
1607509020000|2020-12-09 10:17:00|2622.7|2622.7|2621.74|2621.74|2622.7|2622.7|2621.74|2621.74|0
1607509030000|2020-12-09 10:17:10|2621.62|2621.62|2621.59|2621.59|2621.62|2621.62|2621.59|2621.59|0
1607509040000|2020-12-09 10:17:20|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|2621.64|0
1607509050000|2020-12-09 10:17:30|2621.76|2621.76|2623.76|2623.76|2623.76|2623.76|2621.76|2621.76|0
1607509060000|2020-12-09 10:17:40|2623.59|2623.59|2623.42|2623.42|2623.59|2623.59|2623.42|2623.42|0
1607509070000|2020-12-09 10:17:50|2622.44|2622.44|2622.23|2622.23|2622.44|2622.44|2622.23|2622.23|0
1607509080000|2020-12-09 10:18:00|2622.22|2622.22|2622.24|2622.24|2622.24|2622.24|2622.06|2622.06|0
1607509090000|2020-12-09 10:18:10|2622.35|2622.35|2622.79|2622.79|2622.79|2622.79|2622.35|2622.35|0
1607509100000|2020-12-09 10:18:20|2622.82|2622.82|2623.32|2623.32|2623.34|2623.34|2622.82|2622.82|0
1607509110000|2020-12-09 10:18:30|2623.33|2623.33|2623.45|2623.45|2623.45|2623.45|2623|2623|0
1607509120000|2020-12-09 10:18:40|2623.52|2623.52|2623.64|2623.64|2623.69|2623.69|2623.52|2623.52|0
1607509130000|2020-12-09 10:18:50|2623.89|2623.89|2624.34|2624.34|2624.34|2624.34|2623.89|2623.89|0
1607509140000|2020-12-09 10:19:00|2624.38|2624.38|2624.87|2624.87|2624.87|2624.87|2624.38|2624.38|0
1607509150000|2020-12-09 10:19:10|2624.99|2624.99|2625.13|2625.13|2625.14|2625.14|2624.99|2624.99|0
1607509160000|2020-12-09 10:19:20|2625.52|2625.52|2626.06|2626.06|2626.06|2626.06|2625.52|2625.52|0
1607509170000|2020-12-09 10:19:30|2626.02|2626.02|2626.07|2626.07|2626.07|2626.07|2626.02|2626.02|0
1607509180000|2020-12-09 10:19:40|2626.19|2626.19|2625.8|2625.8|2626.19|2626.19|2625.8|2625.8|0
1607509190000|2020-12-09 10:19:50|2625.96|2625.96|2625.87|2625.87|2625.96|2625.96|2625.87|2625.87|0
1607509200000|2020-12-09 10:20:00|2625.79|2625.79|2625.22|2625.22|2625.79|2625.79|2625.22|2625.22|0
1607509210000|2020-12-09 10:20:10|2624.89|2624.89|2624.64|2624.64|2624.89|2624.89|2624.62|2624.62|0
1607509230000|2020-12-09 10:20:30|2624.93|2624.93|2625.21|2625.21|2625.21|2625.21|2624.93|2624.93|0
1607509240000|2020-12-09 10:20:40|2625.33|2625.33|2625.57|2625.57|2625.57|2625.57|2625.33|2625.33|0
1607509250000|2020-12-09 10:20:50|2625.39|2625.39|2625.34|2625.34|2625.39|2625.39|2625.34|2625.34|0
1607509260000|2020-12-09 10:21:00|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|2625.35|0
1607509270000|2020-12-09 10:21:10|2625.64|2625.64|2625.64|2625.64|2625.64|2625.64|2625.64|2625.64|0
1607509280000|2020-12-09 10:21:20|2625.65|2625.65|2625.46|2625.46|2625.65|2625.65|2625.46|2625.46|0
1607509300000|2020-12-09 10:21:40|2625.74|2625.74|2626.04|2626.04|2626.04|2626.04|2625.74|2625.74|0
1607509310000|2020-12-09 10:21:50|2626.16|2626.16|2626.82|2626.82|2626.82|2626.82|2626.16|2626.16|0
1607509320000|2020-12-09 10:22:00|2626.84|2626.84|2626.67|2626.67|2626.84|2626.84|2626.5|2626.5|0
1607509330000|2020-12-09 10:22:10|2626.61|2626.61|2626.46|2626.46|2626.91|2626.91|2626.46|2626.46|0
1607509340000|2020-12-09 10:22:20|2626.5|2626.5|2626.5|2626.5|2626.5|2626.5|2626.5|2626.5|0
1607509350000|2020-12-09 10:22:30|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|0
1607509360000|2020-12-09 10:22:40|2626.68|2626.68|2627.05|2627.05|2627.05|2627.05|2626.68|2626.68|0
1607509370000|2020-12-09 10:22:50|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|2627.38|0
1607509380000|2020-12-09 10:23:00|2627.41|2627.41|2627.29|2627.29|2627.41|2627.41|2627.29|2627.29|0
1607509390000|2020-12-09 10:23:10|2627.25|2627.25|2627.2|2627.2|2627.25|2627.25|2627.2|2627.2|0
1607509400000|2020-12-09 10:23:20|2627.14|2627.14|2627.03|2627.03|2627.2|2627.2|2627.03|2627.03|0
1607509410000|2020-12-09 10:23:30|2627.2|2627.2|2626.89|2626.89|2627.2|2627.2|2626.89|2626.89|0
1607509430000|2020-12-09 10:23:50|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|2626.95|0
1607509440000|2020-12-09 10:24:00|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|2626.62|0
1607509450000|2020-12-09 10:24:10|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|2626.45|0
1607509460000|2020-12-09 10:24:20|2626.61|2626.61|2626.73|2626.73|2626.73|2626.73|2626.61|2626.61|0
1607509470000|2020-12-09 10:24:30|2626.74|2626.74|2626.67|2626.67|2626.79|2626.79|2626.67|2626.67|0
1607509480000|2020-12-09 10:24:40|2626.61|2626.61|2626.71|2626.71|2626.73|2626.73|2626.56|2626.56|0
1607509490000|2020-12-09 10:24:50|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|2626.6|0
1607509500000|2020-12-09 10:25:00|2626.57|2626.57|2626.02|2626.02|2626.57|2626.57|2625.86|2625.86|0
1607509510000|2020-12-09 10:25:10|2626.19|2626.19|2625.96|2625.96|2626.19|2626.19|2625.96|2625.96|0
1607509520000|2020-12-09 10:25:20|2625.92|2625.92|2625.88|2625.88|2625.92|2625.92|2625.88|2625.88|0
1607509530000|2020-12-09 10:25:30|2625.83|2625.83|2625.66|2625.66|2625.83|2625.83|2625.66|2625.66|0
1607509540000|2020-12-09 10:25:40|2625.83|2625.83|2625.55|2625.55|2625.83|2625.83|2625.55|2625.55|0
1607509550000|2020-12-09 10:25:50|2625.72|2625.72|2625.55|2625.55|2625.72|2625.72|2625.55|2625.55|0
1607509560000|2020-12-09 10:26:00|2625.72|2625.72|2626.05|2626.05|2626.05|2626.05|2625.72|2625.72|0
1607509570000|2020-12-09 10:26:10|2626.09|2626.09|2626.24|2626.24|2626.24|2626.24|2626.09|2626.09|0
1607509580000|2020-12-09 10:26:20|2626.58|2626.58|2626.56|2626.56|2626.74|2626.74|2626.56|2626.56|0
1607509590000|2020-12-09 10:26:30|2626.5|2626.5|2626.35|2626.35|2626.5|2626.5|2626.35|2626.35|0
1607509600000|2020-12-09 10:26:40|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|2626.46|0
1607509610000|2020-12-09 10:26:50|2626.3|2626.3|2625.84|2625.84|2626.3|2626.3|2625.84|2625.84|0
1607509620000|2020-12-09 10:27:00|2625.8|2625.8|2625.53|2625.53|2625.8|2625.8|2625.53|2625.53|0
1607509640000|2020-12-09 10:27:20|2625.49|2625.49|2624.78|2624.78|2625.49|2625.49|2624.78|2624.78|0
1607509650000|2020-12-09 10:27:30|2624.77|2624.77|2624.65|2624.65|2624.77|2624.77|2624.59|2624.59|0
1607509660000|2020-12-09 10:27:40|2624.6|2624.6|2624.6|2624.6|2624.6|2624.6|2624.6|2624.6|0
1607509670000|2020-12-09 10:27:50|2624.56|2624.56|2624.83|2624.83|2624.83|2624.83|2624.56|2624.56|0
1607509680000|2020-12-09 10:28:00|2624.67|2624.67|2624.78|2624.78|2624.78|2624.78|2624.61|2624.61|0
1607509690000|2020-12-09 10:28:10|2624.56|2624.56|2624.52|2624.52|2624.56|2624.56|2624.52|2624.52|0
1607509700000|2020-12-09 10:28:20|2624.48|2624.48|2624.48|2624.48|2624.48|2624.48|2624.48|2624.48|0
1607509710000|2020-12-09 10:28:30|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|2624.45|0
1607509720000|2020-12-09 10:28:40|2624.39|2624.39|2624.16|2624.16|2624.39|2624.39|2624.16|2624.16|0
1607509730000|2020-12-09 10:28:50|2624.15|2624.15|2624.15|2624.15|2624.15|2624.15|2624.15|2624.15|0
1607509740000|2020-12-09 10:29:00|2624.14|2624.14|2623.97|2623.97|2624.14|2624.14|2623.97|2623.97|0
1607509750000|2020-12-09 10:29:10|2624.47|2624.47|2624.14|2624.14|2624.47|2624.47|2624.14|2624.14|0
1607509760000|2020-12-09 10:29:20|2624.1|2624.1|2623.71|2623.71|2624.1|2624.1|2623.71|2623.71|0
1607509770000|2020-12-09 10:29:30|2623.65|2623.65|2623.57|2623.57|2623.65|2623.65|2623.57|2623.57|0
1607509780000|2020-12-09 10:29:40|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|2623.45|0
1607509790000|2020-12-09 10:29:50|2623.57|2623.57|2623.38|2623.38|2623.57|2623.57|2623.38|2623.38|0
1607509800000|2020-12-09 10:30:00|2623.31|2623.31|2622.59|2622.59|2623.31|2623.31|2622.59|2622.59|0
1607509810000|2020-12-09 10:30:10|2622.6|2622.6|2622.48|2622.48|2622.66|2622.66|2622.48|2622.48|0
1607509820000|2020-12-09 10:30:20|2622.44|2622.44|2622.95|2622.95|2623.07|2623.07|2622.44|2622.44|0
1607509830000|2020-12-09 10:30:30|2622.98|2622.98|2623.25|2623.25|2623.31|2623.31|2622.98|2622.98|0
1607509840000|2020-12-09 10:30:40|2623.19|2623.19|2623.19|2623.19|2623.19|2623.19|2623.19|2623.19|0
1607509860000|2020-12-09 10:31:00|2623.15|2623.15|2623.33|2623.33|2623.77|2623.77|2623.15|2623.15|0
1607509870000|2020-12-09 10:31:10|2623.32|2623.32|2623.21|2623.21|2623.32|2623.32|2623.15|2623.15|0
1607509880000|2020-12-09 10:31:20|2623.32|2623.32|2623.44|2623.44|2623.44|2623.44|2623.32|2623.32|0
1607509890000|2020-12-09 10:31:30|2623.43|2623.43|2623.27|2623.27|2623.43|2623.43|2623.27|2623.27|0
1607509900000|2020-12-09 10:31:40|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|2623.26|0
1607509910000|2020-12-09 10:31:50|2623.09|2623.09|2623.15|2623.15|2623.15|2623.15|2623.09|2623.09|0
1607509920000|2020-12-09 10:32:00|2623.11|2623.11|2623.52|2623.52|2623.52|2623.52|2622.86|2622.86|0
1607509930000|2020-12-09 10:32:10|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|2623.63|0
1607509950000|2020-12-09 10:32:30|2623.57|2623.57|2623.44|2623.44|2623.61|2623.61|2623.44|2623.44|0
1607509960000|2020-12-09 10:32:40|2623.39|2623.39|2622.21|2622.21|2623.39|2623.39|2622.21|2622.21|0
1607509980000|2020-12-09 10:33:00|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|2621.98|0
1607509990000|2020-12-09 10:33:10|2621.94|2621.94|2622.11|2622.11|2622.11|2622.11|2621.94|2621.94|0
1607510000000|2020-12-09 10:33:20|2622.17|2622.17|2622.33|2622.33|2622.33|2622.33|2622.17|2622.17|0
1607510010000|2020-12-09 10:33:30|2622.27|2622.27|2622.27|2622.27|2622.27|2622.27|2622.27|2622.27|0
1607510020000|2020-12-09 10:33:40|2622.29|2622.29|2622.48|2622.48|2622.48|2622.48|2622.29|2622.29|0
1607510030000|2020-12-09 10:33:50|2622.65|2622.65|2623.66|2623.66|2623.66|2623.66|2622.65|2622.65|0
1607510040000|2020-12-09 10:34:00|2623.62|2623.62|2622.88|2622.88|2623.62|2623.62|2622.82|2622.82|0
1607510050000|2020-12-09 10:34:10|2622.85|2622.85|2623.07|2623.07|2623.07|2623.07|2622.45|2622.45|0
1607510060000|2020-12-09 10:34:20|2622.74|2622.74|2622.74|2622.74|2622.74|2622.74|2622.74|2622.74|0
1607510070000|2020-12-09 10:34:30|2622.73|2622.73|2622.28|2622.28|2622.74|2622.74|2622.28|2622.28|0
1607510080000|2020-12-09 10:34:40|2622.17|2622.17|2621.95|2621.95|2622.17|2622.17|2621.95|2621.95|0
1607510100000|2020-12-09 10:35:00|2622|2622|2622.01|2622.01|2622.17|2622.17|2622|2622|0
1607510110000|2020-12-09 10:35:10|2622|2622|2622.01|2622.01|2622.05|2622.05|2622|2622|0
1607510120000|2020-12-09 10:35:20|2622.12|2622.12|2622.26|2622.26|2622.26|2622.26|2622.12|2622.12|0
1607510130000|2020-12-09 10:35:30|2622.42|2622.42|2622.43|2622.43|2622.43|2622.43|2622.42|2622.42|0
1607510140000|2020-12-09 10:35:40|2622.26|2622.26|2622.24|2622.24|2622.26|2622.26|2622.24|2622.24|0
1607510150000|2020-12-09 10:35:50|2621.73|2621.73|2621.09|2621.09|2621.78|2621.78|2621.09|2621.09|0
1607510160000|2020-12-09 10:36:00|2621.07|2621.07|2620.94|2620.94|2621.07|2621.07|2620.94|2620.94|0
1607510170000|2020-12-09 10:36:10|2620.9|2620.9|2620.91|2620.91|2620.91|2620.91|2620.9|2620.9|0
1607510180000|2020-12-09 10:36:20|2620.58|2620.58|2620.23|2620.23|2620.58|2620.58|2620.23|2620.23|0
1607510190000|2020-12-09 10:36:30|2620.2|2620.2|2620.16|2620.16|2620.33|2620.33|2620.16|2620.16|0
1607510200000|2020-12-09 10:36:40|2620.12|2620.12|2620.09|2620.09|2620.12|2620.12|2620.09|2620.09|0
1607510210000|2020-12-09 10:36:50|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|0
1607510220000|2020-12-09 10:37:00|2619.92|2619.92|2619.91|2619.91|2619.92|2619.92|2619.91|2619.91|0
1607510230000|2020-12-09 10:37:10|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|2620.25|0
1607510240000|2020-12-09 10:37:20|2620.28|2620.28|2620.47|2620.47|2620.47|2620.47|2620.28|2620.28|0
1607510250000|2020-12-09 10:37:30|2620.36|2620.36|2620.38|2620.38|2620.38|2620.38|2620.36|2620.36|0
1607510260000|2020-12-09 10:37:40|2620.26|2620.26|2619.2|2619.2|2620.26|2620.26|2619.2|2619.2|0
1607510270000|2020-12-09 10:37:50|2619.37|2619.37|2619.57|2619.57|2619.57|2619.57|2619.37|2619.37|0
1607510280000|2020-12-09 10:38:00|2619.85|2619.85|2619.26|2619.26|2619.85|2619.85|2619.26|2619.26|0
1607510290000|2020-12-09 10:38:10|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|2619.15|0
1607510300000|2020-12-09 10:38:20|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|2619.31|0
1607510310000|2020-12-09 10:38:30|2619.14|2619.14|2619.03|2619.03|2619.14|2619.14|2619.03|2619.03|0
1607510320000|2020-12-09 10:38:40|2618.99|2618.99|2618.71|2618.71|2618.99|2618.99|2618.71|2618.71|0
1607510330000|2020-12-09 10:38:50|2618.54|2618.54|2618.37|2618.37|2618.54|2618.54|2618.37|2618.37|0
1607510340000|2020-12-09 10:39:00|2617.87|2617.87|2616.22|2616.22|2617.87|2617.87|2616.22|2616.22|0
1607510350000|2020-12-09 10:39:10|2616.18|2616.18|2615.77|2615.77|2616.18|2616.18|2615.77|2615.77|0
1607510360000|2020-12-09 10:39:20|2615.72|2615.72|2614.97|2614.97|2615.72|2615.72|2614.97|2614.97|0
1607510370000|2020-12-09 10:39:30|2615.03|2615.03|2615.14|2615.14|2615.19|2615.19|2614.91|2614.91|0
1607510380000|2020-12-09 10:39:40|2615.31|2615.31|2615.56|2615.56|2615.6|2615.6|2615.31|2615.31|0
1607510390000|2020-12-09 10:39:50|2615.81|2615.81|2615.74|2615.74|2615.81|2615.81|2615.74|2615.74|0
1607510400000|2020-12-09 10:40:00|2615.79|2615.79|2615.85|2615.85|2615.9|2615.9|2615.73|2615.73|0
1607510410000|2020-12-09 10:40:10|2615.84|2615.84|2615.56|2615.56|2615.86|2615.86|2615.52|2615.52|0
1607510420000|2020-12-09 10:40:20|2615.6|2615.6|2615.54|2615.54|2615.6|2615.6|2615.54|2615.54|0
1607510430000|2020-12-09 10:40:30|2615.48|2615.48|2615.44|2615.44|2615.48|2615.48|2615.44|2615.44|0
1607510440000|2020-12-09 10:40:40|2615.5|2615.5|2616.12|2616.12|2616.12|2616.12|2615.5|2615.5|0
1607510460000|2020-12-09 10:41:00|2616.18|2616.18|2616.17|2616.17|2616.35|2616.35|2616.17|2616.17|0
1607510490000|2020-12-09 10:41:30|2616.01|2616.01|2615.84|2615.84|2616.01|2616.01|2615.84|2615.84|0
1607510500000|2020-12-09 10:41:40|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|2615.82|0
1607510510000|2020-12-09 10:41:50|2615.99|2615.99|2615.99|2615.99|2615.99|2615.99|2615.99|2615.99|0
1607510520000|2020-12-09 10:42:00|2616.01|2616.01|2615.52|2615.52|2616.01|2616.01|2615.51|2615.51|0
1607510540000|2020-12-09 10:42:20|2615.8|2615.8|2615.63|2615.63|2615.8|2615.8|2615.63|2615.63|0
1607510580000|2020-12-09 10:43:00|2615.13|2615.13|2615.13|2615.13|2615.13|2615.13|2615.13|2615.13|0
1607510590000|2020-12-09 10:43:10|2615.08|2615.08|2615.09|2615.09|2615.09|2615.09|2615.08|2615.08|0
1607510600000|2020-12-09 10:43:20|2615.25|2615.25|2615.31|2615.31|2615.31|2615.31|2615.25|2615.25|0
1607510610000|2020-12-09 10:43:30|2615.54|2615.54|2616.08|2616.08|2616.08|2616.08|2615.53|2615.53|0
1607510620000|2020-12-09 10:43:40|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|2616.12|0
1607510630000|2020-12-09 10:43:50|2616.23|2616.23|2615.94|2615.94|2616.23|2616.23|2615.94|2615.94|0
1607510640000|2020-12-09 10:44:00|2615.78|2615.78|2616.11|2616.11|2616.11|2616.11|2615.78|2615.78|0
1607510660000|2020-12-09 10:44:20|2615.98|2615.98|2615.61|2615.61|2615.98|2615.98|2615.53|2615.53|0
1607510670000|2020-12-09 10:44:30|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|2615.28|0
1607510680000|2020-12-09 10:44:40|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|2615.29|0
1607510690000|2020-12-09 10:44:50|2615.23|2615.23|2615.23|2615.23|2615.23|2615.23|2615.23|2615.23|0
1607510700000|2020-12-09 10:45:00|2615.24|2615.24|2615.07|2615.07|2615.24|2615.24|2615.01|2615.01|0
1607510710000|2020-12-09 10:45:10|2614.9|2614.9|2614.73|2614.73|2614.9|2614.9|2614.73|2614.73|0
1607510720000|2020-12-09 10:45:20|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|2614.79|0
1607510730000|2020-12-09 10:45:30|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|0
1607510740000|2020-12-09 10:45:40|2614.48|2614.48|2614.37|2614.37|2614.48|2614.48|2614.31|2614.31|0
1607510750000|2020-12-09 10:45:50|2614.35|2614.35|2614.41|2614.41|2614.41|2614.41|2614.12|2614.12|0
1607510760000|2020-12-09 10:46:00|2614.08|2614.08|2613.41|2613.41|2614.08|2614.08|2613.41|2613.41|0
1607510770000|2020-12-09 10:46:10|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|2613.58|0
1607510780000|2020-12-09 10:46:20|2613.42|2613.42|2613.36|2613.36|2613.42|2613.42|2613.36|2613.36|0
1607510790000|2020-12-09 10:46:30|2613.25|2613.25|2613.5|2613.5|2613.5|2613.5|2613.08|2613.08|0
1607510800000|2020-12-09 10:46:40|2614|2614|2614|2614|2614|2614|2614|2614|0
1607510810000|2020-12-09 10:46:50|2614.22|2614.22|2614.34|2614.34|2614.34|2614.34|2614.22|2614.22|0
1607510820000|2020-12-09 10:47:00|2614.31|2614.31|2614.54|2614.54|2614.54|2614.54|2614.31|2614.31|0
1607510830000|2020-12-09 10:47:10|2614.63|2614.63|2615.37|2615.37|2615.37|2615.37|2614.63|2614.63|0
1607510840000|2020-12-09 10:47:20|2615.65|2615.65|2615.65|2615.65|2615.65|2615.65|2615.65|2615.65|0
1607510860000|2020-12-09 10:47:40|2615.89|2615.89|2615.99|2615.99|2616.03|2616.03|2615.89|2615.89|0
1607510870000|2020-12-09 10:47:50|2616.22|2616.22|2616.44|2616.44|2616.44|2616.44|2616.22|2616.22|0
1607510880000|2020-12-09 10:48:00|2616.45|2616.45|2616.5|2616.5|2616.5|2616.5|2616.31|2616.31|0
1607510890000|2020-12-09 10:48:10|2616.17|2616.17|2616.34|2616.34|2616.34|2616.34|2616.17|2616.17|0
1607510910000|2020-12-09 10:48:30|2616.36|2616.36|2616.35|2616.35|2616.36|2616.36|2616.35|2616.35|0
1607510930000|2020-12-09 10:48:50|2616.51|2616.51|2616.8|2616.8|2616.8|2616.8|2616.51|2616.51|0
1607510950000|2020-12-09 10:49:10|2617.3|2617.3|2617.26|2617.26|2617.35|2617.35|2617.24|2617.24|0
1607510960000|2020-12-09 10:49:20|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|2617.14|0
1607510970000|2020-12-09 10:49:30|2617.47|2617.47|2617.47|2617.47|2617.47|2617.47|2617.47|2617.47|0
1607510980000|2020-12-09 10:49:40|2617.25|2617.25|2617.08|2617.08|2617.25|2617.25|2617.08|2617.08|0
1607510990000|2020-12-09 10:49:50|2617.04|2617.04|2616.7|2616.7|2617.04|2617.04|2616.59|2616.59|0
1607511000000|2020-12-09 10:50:00|2616.68|2616.68|2616.39|2616.39|2616.72|2616.72|2616.39|2616.39|0
1607511010000|2020-12-09 10:50:10|2616.22|2616.22|2616.19|2616.19|2616.22|2616.22|2616.19|2616.19|0
1607511040000|2020-12-09 10:50:40|2616.17|2616.17|2616.17|2616.17|2616.17|2616.17|2616.17|2616.17|0
1607511050000|2020-12-09 10:50:50|2616.06|2616.06|2615.78|2615.78|2616.06|2616.06|2615.78|2615.78|0
1607511060000|2020-12-09 10:51:00|2615.73|2615.73|2615.77|2615.77|2615.77|2615.77|2615.73|2615.73|0
1607511070000|2020-12-09 10:51:10|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|2615.94|0
1607511080000|2020-12-09 10:51:20|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|2615.81|0
1607511090000|2020-12-09 10:51:30|2615.85|2615.85|2615.85|2615.85|2615.85|2615.85|2615.85|2615.85|0
1607511100000|2020-12-09 10:51:40|2615.8|2615.8|2615.85|2615.85|2615.85|2615.85|2615.8|2615.8|0
1607511110000|2020-12-09 10:51:50|2616.22|2616.22|2615.5|2615.5|2616.22|2616.22|2615.5|2615.5|0
1607511120000|2020-12-09 10:52:00|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|2615.67|0
1607511140000|2020-12-09 10:52:20|2615.71|2615.71|2615.77|2615.77|2615.77|2615.77|2615.71|2615.71|0
1607511160000|2020-12-09 10:52:40|2615.71|2615.71|2615.15|2615.15|2615.71|2615.71|2615.15|2615.15|0
1607511170000|2020-12-09 10:52:50|2614.75|2614.75|2615.05|2615.05|2615.05|2615.05|2614.55|2614.55|0
1607511180000|2020-12-09 10:53:00|2615.1|2615.1|2615.27|2615.27|2615.27|2615.27|2615.1|2615.1|0
1607511190000|2020-12-09 10:53:10|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|2615.34|0
1607511210000|2020-12-09 10:53:30|2615.39|2615.39|2615.35|2615.35|2615.39|2615.39|2615.16|2615.16|0
1607511230000|2020-12-09 10:53:50|2615.01|2615.01|2614.38|2614.38|2615.01|2615.01|2614.38|2614.38|0
1607511240000|2020-12-09 10:54:00|2614.54|2614.54|2614.44|2614.44|2614.54|2614.54|2614.32|2614.32|0
1607511250000|2020-12-09 10:54:10|2614.6|2614.6|2614.65|2614.65|2614.65|2614.65|2614.6|2614.6|0
1607511260000|2020-12-09 10:54:20|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|2614.66|0
1607511270000|2020-12-09 10:54:30|2614.59|2614.59|2614.49|2614.49|2614.59|2614.59|2614.49|2614.49|0
1607511290000|2020-12-09 10:54:50|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|2614.48|0
1607511300000|2020-12-09 10:55:00|2614.52|2614.52|2614.65|2614.65|2614.65|2614.65|2614.48|2614.48|0
1607511310000|2020-12-09 10:55:10|2614.49|2614.49|2614.65|2614.65|2614.65|2614.65|2614.49|2614.49|0
1607511320000|2020-12-09 10:55:20|2614.77|2614.77|2615.31|2615.31|2615.31|2615.31|2614.77|2614.77|0
1607511330000|2020-12-09 10:55:30|2615.35|2615.35|2615.35|2615.35|2615.35|2615.35|2615.35|2615.35|0
1607511340000|2020-12-09 10:55:40|2615.39|2615.39|2615.72|2615.72|2615.72|2615.72|2615.39|2615.39|0
1607511350000|2020-12-09 10:55:50|2615.39|2615.39|2615.78|2615.78|2615.78|2615.78|2615.39|2615.39|0
1607511360000|2020-12-09 10:56:00|2615.85|2615.85|2615.52|2615.52|2615.85|2615.85|2615.52|2615.52|0
1607511370000|2020-12-09 10:56:10|2616.18|2616.18|2615.85|2615.85|2616.18|2616.18|2615.85|2615.85|0
1607511390000|2020-12-09 10:56:30|2615.83|2615.83|2615.88|2615.88|2615.88|2615.88|2615.48|2615.48|0
1607511400000|2020-12-09 10:56:40|2615.71|2615.71|2616.04|2616.04|2616.04|2616.04|2615.71|2615.71|0
1607511420000|2020-12-09 10:57:00|2615.93|2615.93|2614.94|2614.94|2615.93|2615.93|2614.94|2614.94|0
1607511440000|2020-12-09 10:57:20|2615.11|2615.11|2615.03|2615.03|2615.11|2615.11|2615.03|2615.03|0
1607511460000|2020-12-09 10:57:40|2614.86|2614.86|2614.87|2614.87|2614.87|2614.87|2614.86|2614.86|0
1607511480000|2020-12-09 10:58:00|2614.75|2614.75|2614.67|2614.67|2614.75|2614.75|2614.67|2614.67|0
1607511490000|2020-12-09 10:58:10|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|2614.65|0
1607511500000|2020-12-09 10:58:20|2614.67|2614.67|2614.67|2614.67|2614.67|2614.67|2614.67|2614.67|0
1607511520000|2020-12-09 10:58:40|2614.63|2614.63|2614.47|2614.47|2614.63|2614.63|2614.47|2614.47|0
1607511540000|2020-12-09 10:59:00|2614.41|2614.41|2614.24|2614.24|2614.41|2614.41|2614.24|2614.24|0
1607511550000|2020-12-09 10:59:10|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|2614.28|0
1607511560000|2020-12-09 10:59:20|2614.34|2614.34|2615.23|2615.23|2615.31|2615.31|2614.34|2614.34|0
1607511570000|2020-12-09 10:59:30|2615.28|2615.28|2615.59|2615.59|2615.76|2615.76|2615.28|2615.28|0
1607511580000|2020-12-09 10:59:40|2615.6|2615.6|2615.49|2615.49|2615.6|2615.6|2615.43|2615.43|0
1607511590000|2020-12-09 10:59:50|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|2615.47|0
1607511600000|2020-12-09 11:00:00|2615.51|2615.51|2616.08|2616.08|2616.08|2616.08|2615.51|2615.51|0
1607511610000|2020-12-09 11:00:10|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|2616.11|0
1607511620000|2020-12-09 11:00:20|2616.1|2616.1|2616.16|2616.16|2616.16|2616.16|2616.1|2616.1|0
1607511630000|2020-12-09 11:00:30|2616.21|2616.21|2616.38|2616.38|2616.38|2616.38|2616.21|2616.21|0
1607511640000|2020-12-09 11:00:40|2616.22|2616.22|2615.73|2615.73|2616.22|2616.22|2615.73|2615.73|0
1607511650000|2020-12-09 11:00:50|2615.62|2615.62|2615.02|2615.02|2615.62|2615.62|2615.02|2615.02|0
1607511660000|2020-12-09 11:01:00|2615.01|2615.01|2614.47|2614.47|2615.01|2615.01|2614.47|2614.47|0
1607511680000|2020-12-09 11:01:20|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|0
1607511690000|2020-12-09 11:01:30|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|0
1607511700000|2020-12-09 11:01:40|2614.02|2614.02|2613.67|2613.67|2614.02|2614.02|2613.67|2613.67|0
1607511710000|2020-12-09 11:01:50|2613.18|2613.18|2613.34|2613.34|2613.34|2613.34|2613.18|2613.18|0
1607511720000|2020-12-09 11:02:00|2613.18|2613.18|2613.05|2613.05|2613.18|2613.18|2613.05|2613.05|0
1607511730000|2020-12-09 11:02:10|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|0
1607511740000|2020-12-09 11:02:20|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|2613.53|0
1607511750000|2020-12-09 11:02:30|2613.69|2613.69|2613.86|2613.86|2613.86|2613.86|2613.69|2613.69|0
1607511770000|2020-12-09 11:02:50|2613.81|2613.81|2613.81|2613.81|2613.81|2613.81|2613.81|2613.81|0
1607511780000|2020-12-09 11:03:00|2613.86|2613.86|2613.81|2613.81|2613.86|2613.86|2613.81|2613.81|0
1607511790000|2020-12-09 11:03:10|2613.52|2613.52|2612.98|2612.98|2613.52|2613.52|2612.69|2612.69|0
1607511800000|2020-12-09 11:03:20|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|0
1607511810000|2020-12-09 11:03:30|2613.26|2613.26|2613.28|2613.28|2613.32|2613.32|2613.26|2613.26|0
1607511820000|2020-12-09 11:03:40|2613.38|2613.38|2613.43|2613.43|2613.54|2613.54|2613.38|2613.38|0
1607511830000|2020-12-09 11:03:50|2613.26|2613.26|2613.5|2613.5|2613.56|2613.56|2613|2613|0
1607511840000|2020-12-09 11:04:00|2613.67|2613.67|2613.83|2613.83|2613.83|2613.83|2613.67|2613.67|0
1607511850000|2020-12-09 11:04:10|2613.94|2613.94|2613.89|2613.89|2613.94|2613.94|2613.89|2613.89|0
1607511860000|2020-12-09 11:04:20|2614|2614|2614.28|2614.28|2614.28|2614.28|2613.95|2613.95|0
1607511870000|2020-12-09 11:04:30|2614.33|2614.33|2614.44|2614.44|2614.45|2614.45|2614.33|2614.33|0
1607511880000|2020-12-09 11:04:40|2614.33|2614.33|2614.5|2614.5|2614.5|2614.5|2614.33|2614.33|0
1607511890000|2020-12-09 11:04:50|2614.33|2614.33|2614.33|2614.33|2614.5|2614.5|2614.33|2614.33|0
1607511900000|2020-12-09 11:05:00|2614.16|2614.16|2613.56|2613.56|2614.21|2614.21|2613.56|2613.56|0
1607511920000|2020-12-09 11:05:20|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|2613.6|0
1607511930000|2020-12-09 11:05:30|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|2613.52|0
1607511950000|2020-12-09 11:05:50|2613.4|2613.4|2613.36|2613.36|2613.4|2613.4|2613.36|2613.36|0
1607511960000|2020-12-09 11:06:00|2613.35|2613.35|2613.33|2613.33|2613.35|2613.35|2613.33|2613.33|0
1607511980000|2020-12-09 11:06:20|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|2613.49|0
1607511990000|2020-12-09 11:06:30|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|0
1607512000000|2020-12-09 11:06:40|2613.1|2613.1|2612.94|2612.94|2613.1|2613.1|2612.94|2612.94|0
1607512010000|2020-12-09 11:06:50|2612.88|2612.88|2612.71|2612.71|2612.88|2612.88|2612.71|2612.71|0
1607512020000|2020-12-09 11:07:00|2612.88|2612.88|2613.32|2613.32|2613.32|2613.32|2612.88|2612.88|0
1607512030000|2020-12-09 11:07:10|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|2613.16|0
1607512050000|2020-12-09 11:07:30|2613.32|2613.32|2613.95|2613.95|2614.12|2614.12|2613.32|2613.32|0
1607512070000|2020-12-09 11:07:50|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|2613.72|0
1607512080000|2020-12-09 11:08:00|2613.89|2613.89|2614.07|2614.07|2614.07|2614.07|2613.72|2613.72|0
1607512100000|2020-12-09 11:08:20|2614.01|2614.01|2614.18|2614.18|2614.18|2614.18|2614.01|2614.01|0
1607512110000|2020-12-09 11:08:30|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|2614.29|0
1607512120000|2020-12-09 11:08:40|2614.13|2614.13|2613.57|2613.57|2614.13|2614.13|2613.57|2613.57|0
1607512130000|2020-12-09 11:08:50|2613.4|2613.4|2613.43|2613.43|2613.43|2613.43|2613.4|2613.4|0
1607512140000|2020-12-09 11:09:00|2613.42|2613.42|2613.73|2613.73|2613.73|2613.73|2613.36|2613.36|0
1607512150000|2020-12-09 11:09:10|2613.68|2613.68|2613.51|2613.51|2613.68|2613.68|2613.51|2613.51|0
1607512160000|2020-12-09 11:09:20|2613.43|2613.43|2613.38|2613.38|2613.43|2613.43|2613.38|2613.38|0
1607512170000|2020-12-09 11:09:30|2613.37|2613.37|2613.37|2613.37|2613.37|2613.37|2613.37|2613.37|0
1607512180000|2020-12-09 11:09:40|2613.33|2613.33|2613.33|2613.33|2613.33|2613.33|2613.33|2613.33|0
1607512190000|2020-12-09 11:09:50|2613.37|2613.37|2613.53|2613.53|2613.53|2613.53|2613.37|2613.37|0
1607512200000|2020-12-09 11:10:00|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|0
1607512210000|2020-12-09 11:10:10|2613.13|2613.13|2613.13|2613.13|2613.13|2613.13|2613.13|2613.13|0
1607512240000|2020-12-09 11:10:40|2613.24|2613.24|2613.47|2613.47|2613.47|2613.47|2613.24|2613.24|0
1607512300000|2020-12-09 11:11:40|2613.8|2613.8|2613.8|2613.8|2613.8|2613.8|2613.8|2613.8|0
1607512310000|2020-12-09 11:11:50|2613.96|2613.96|2613.96|2613.96|2613.96|2613.96|2613.96|2613.96|0
1607512320000|2020-12-09 11:12:00|2613.8|2613.8|2613.7|2613.7|2613.8|2613.8|2613.7|2613.7|0
1607512340000|2020-12-09 11:12:20|2613.64|2613.64|2613.68|2613.68|2613.68|2613.68|2613.64|2613.64|0
1607512350000|2020-12-09 11:12:30|2613.52|2613.52|2613.84|2613.84|2613.84|2613.84|2613.52|2613.52|0
1607512360000|2020-12-09 11:12:40|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|2613.89|0
1607512390000|2020-12-09 11:13:10|2613.98|2613.98|2614.06|2614.06|2614.06|2614.06|2613.89|2613.89|0
1607512410000|2020-12-09 11:13:30|2614.08|2614.08|2614.12|2614.12|2614.12|2614.12|2614.08|2614.08|0
1607512420000|2020-12-09 11:13:40|2614.15|2614.15|2614.16|2614.16|2614.17|2614.17|2614.15|2614.15|0
1607512430000|2020-12-09 11:13:50|2614.18|2614.18|2614.35|2614.35|2614.35|2614.35|2614.18|2614.18|0
1607512450000|2020-12-09 11:14:10|2614.3|2614.3|2614.41|2614.41|2614.41|2614.41|2614.18|2614.18|0
1607512470000|2020-12-09 11:14:30|2614.44|2614.44|2614.44|2614.44|2614.44|2614.44|2614.44|2614.44|0
1607512480000|2020-12-09 11:14:40|2614.61|2614.61|2614.7|2614.7|2614.7|2614.7|2614.61|2614.61|0
1607512490000|2020-12-09 11:14:50|2614.87|2614.87|2615.16|2615.16|2615.16|2615.16|2614.87|2614.87|0
1607512520000|2020-12-09 11:15:20|2615.28|2615.28|2615.89|2615.89|2615.89|2615.89|2615.16|2615.16|0
1607512530000|2020-12-09 11:15:30|2616.05|2616.05|2615.93|2615.93|2616.06|2616.06|2615.93|2615.93|0
1607512540000|2020-12-09 11:15:40|2615.82|2615.82|2615.8|2615.8|2615.82|2615.82|2615.8|2615.8|0
1607512550000|2020-12-09 11:15:50|2615.74|2615.74|2615.67|2615.67|2615.74|2615.74|2615.67|2615.67|0
1607512560000|2020-12-09 11:16:00|2615.49|2615.49|2614.9|2614.9|2615.51|2615.51|2614.9|2614.9|0
1607512570000|2020-12-09 11:16:10|2614.95|2614.95|2615|2615|2615.22|2615.22|2614.95|2614.95|0
1607512580000|2020-12-09 11:16:20|2614.83|2614.83|2614.83|2614.83|2614.83|2614.83|2614.83|2614.83|0
1607512600000|2020-12-09 11:16:40|2614.79|2614.79|2614.71|2614.71|2614.79|2614.79|2614.71|2614.71|0
1607512620000|2020-12-09 11:17:00|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|2614.69|0
1607512650000|2020-12-09 11:17:30|2614.53|2614.53|2614.64|2614.64|2614.64|2614.64|2614.47|2614.47|0
1607512660000|2020-12-09 11:17:40|2614.65|2614.65|2614.48|2614.48|2614.65|2614.65|2614.48|2614.48|0
1607512670000|2020-12-09 11:17:50|2614.31|2614.31|2613.8|2613.8|2614.31|2614.31|2613.8|2613.8|0
1607512680000|2020-12-09 11:18:00|2613.78|2613.78|2613.79|2613.79|2613.79|2613.79|2613.78|2613.78|0
1607512710000|2020-12-09 11:18:30|2613.62|2613.62|2613.62|2613.62|2613.62|2613.62|2613.62|2613.62|0
1607512720000|2020-12-09 11:18:40|2613.61|2613.61|2613.33|2613.33|2613.61|2613.61|2613.33|2613.33|0
1607512730000|2020-12-09 11:18:50|2613.22|2613.22|2612.75|2612.75|2613.22|2613.22|2612.58|2612.58|0
1607512750000|2020-12-09 11:19:10|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|2612.92|0
1607512800000|2020-12-09 11:20:00|2612.88|2612.88|2612.77|2612.77|2612.94|2612.94|2612.77|2612.77|0
1607512810000|2020-12-09 11:20:10|2612.66|2612.66|2612.43|2612.43|2612.66|2612.66|2612.43|2612.43|0
1607512820000|2020-12-09 11:20:20|2612.15|2612.15|2612.22|2612.22|2612.22|2612.22|2612.15|2612.15|0
1607512830000|2020-12-09 11:20:30|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|2612.45|0
1607512840000|2020-12-09 11:20:40|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|0
1607512850000|2020-12-09 11:20:50|2612.42|2612.42|2612.04|2612.04|2612.42|2612.42|2612.04|2612.04|0
1607512860000|2020-12-09 11:21:00|2611.71|2611.71|2611.66|2611.66|2611.71|2611.71|2611.66|2611.66|0
1607512870000|2020-12-09 11:21:10|2611.63|2611.63|2610.84|2610.84|2611.63|2611.63|2610.67|2610.67|0
1607512880000|2020-12-09 11:21:20|2610.67|2610.67|2610.63|2610.63|2610.84|2610.84|2610.63|2610.63|0
1607512890000|2020-12-09 11:21:30|2610.46|2610.46|2610.5|2610.5|2610.63|2610.63|2610.46|2610.46|0
1607512900000|2020-12-09 11:21:40|2610.56|2610.56|2610.58|2610.58|2610.61|2610.61|2610.56|2610.56|0
1607512920000|2020-12-09 11:22:00|2610.47|2610.47|2611.2|2611.2|2611.2|2611.2|2610.47|2610.47|0
1607512930000|2020-12-09 11:22:10|2611.31|2611.31|2611.47|2611.47|2611.47|2611.47|2611.31|2611.31|0
1607512940000|2020-12-09 11:22:20|2611.35|2611.35|2611.29|2611.29|2611.35|2611.35|2611.29|2611.29|0
1607512950000|2020-12-09 11:22:30|2610.96|2610.96|2610.79|2610.79|2610.96|2610.96|2610.79|2610.79|0
1607512960000|2020-12-09 11:22:40|2610.51|2610.51|2610.97|2610.97|2610.97|2610.97|2610.45|2610.45|0
1607512970000|2020-12-09 11:22:50|2611.14|2611.14|2611.88|2611.88|2611.88|2611.88|2611.14|2611.14|0
1607512980000|2020-12-09 11:23:00|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|2611.92|0
1607512990000|2020-12-09 11:23:10|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|2611.88|0
1607513000000|2020-12-09 11:23:20|2612.05|2612.05|2611.88|2611.88|2612.05|2612.05|2611.88|2611.88|0
1607513010000|2020-12-09 11:23:30|2611.65|2611.65|2611.76|2611.76|2611.76|2611.76|2611.65|2611.65|0
1607513020000|2020-12-09 11:23:40|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|2611.71|0
1607513030000|2020-12-09 11:23:50|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|2611.37|0
1607513040000|2020-12-09 11:24:00|2611.32|2611.32|2611.37|2611.37|2611.37|2611.37|2611.32|2611.32|0
1607513050000|2020-12-09 11:24:10|2611.43|2611.43|2611.37|2611.37|2611.43|2611.43|2611.37|2611.37|0
1607513070000|2020-12-09 11:24:30|2611.3|2611.3|2610.93|2610.93|2611.3|2611.3|2610.93|2610.93|0
1607513090000|2020-12-09 11:24:50|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|0
1607513100000|2020-12-09 11:25:00|2610.87|2610.87|2610.37|2610.37|2610.87|2610.87|2610.37|2610.37|0
1607513140000|2020-12-09 11:25:40|2610.08|2610.08|2609.91|2609.91|2610.08|2610.08|2609.91|2609.91|0
1607513160000|2020-12-09 11:26:00|2609.9|2609.9|2609.47|2609.47|2610.23|2610.23|2609.36|2609.36|0
1607513170000|2020-12-09 11:26:10|2609.64|2609.64|2609.32|2609.32|2609.64|2609.64|2609.31|2609.31|0
1607513180000|2020-12-09 11:26:20|2609.48|2609.48|2609.65|2609.65|2609.65|2609.65|2609.48|2609.48|0
1607513190000|2020-12-09 11:26:30|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|2609.69|0
1607513210000|2020-12-09 11:26:50|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|2609.63|0
1607513220000|2020-12-09 11:27:00|2609.57|2609.57|2609.8|2609.8|2609.8|2609.8|2609.57|2609.57|0
1607513230000|2020-12-09 11:27:10|2609.89|2609.89|2609.97|2609.97|2609.97|2609.97|2609.8|2609.8|0
1607513250000|2020-12-09 11:27:30|2610.08|2610.08|2610.25|2610.25|2610.25|2610.25|2610.08|2610.08|0
1607513260000|2020-12-09 11:27:40|2610.29|2610.29|2610.29|2610.29|2610.29|2610.29|2610.29|2610.29|0
1607513270000|2020-12-09 11:27:50|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|0
1607513280000|2020-12-09 11:28:00|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|2610.26|0
1607513290000|2020-12-09 11:28:10|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|0
1607513300000|2020-12-09 11:28:20|2610.67|2610.67|2610.51|2610.51|2610.67|2610.67|2610.51|2610.51|0
1607513310000|2020-12-09 11:28:30|2610.28|2610.28|2610.27|2610.27|2610.28|2610.28|2610.27|2610.27|0
1607513320000|2020-12-09 11:28:40|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|0
1607513330000|2020-12-09 11:28:50|2610.1|2610.1|2610.04|2610.04|2610.1|2610.1|2610.04|2610.04|0
1607513350000|2020-12-09 11:29:10|2610.09|2610.09|2610.25|2610.25|2610.25|2610.25|2610.09|2610.09|0
1607513360000|2020-12-09 11:29:20|2610.37|2610.37|2610.48|2610.48|2610.53|2610.53|2610.37|2610.37|0
1607513370000|2020-12-09 11:29:30|2610.36|2610.36|2610.25|2610.25|2610.36|2610.36|2610.25|2610.25|0
1607513380000|2020-12-09 11:29:40|2610.08|2610.08|2610.25|2610.25|2610.25|2610.25|2610.08|2610.08|0
1607513400000|2020-12-09 11:30:00|2610.41|2610.41|2610.47|2610.47|2610.47|2610.47|2610.41|2610.41|0
1607513410000|2020-12-09 11:30:10|2610.3|2610.3|2609.8|2609.8|2610.3|2610.3|2609.8|2609.8|0
1607513420000|2020-12-09 11:30:20|2609.68|2609.68|2609.65|2609.65|2609.68|2609.68|2609.57|2609.57|0
1607513430000|2020-12-09 11:30:30|2609.61|2609.61|2609.33|2609.33|2609.61|2609.61|2609.33|2609.33|0
1607513450000|2020-12-09 11:30:50|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|2609.16|0
1607513460000|2020-12-09 11:31:00|2609.17|2609.17|2609.16|2609.16|2609.24|2609.24|2609.13|2609.13|0
1607513470000|2020-12-09 11:31:10|2609.49|2609.49|2609.62|2609.62|2609.62|2609.62|2609.49|2609.49|0
1607513480000|2020-12-09 11:31:20|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|2609.78|0
1607513500000|2020-12-09 11:31:40|2610.12|2610.12|2610.35|2610.35|2610.35|2610.35|2610.12|2610.12|0
1607513510000|2020-12-09 11:31:50|2610.29|2610.29|2610.84|2610.84|2610.84|2610.84|2610.29|2610.29|0
1607513520000|2020-12-09 11:32:00|2610.8|2610.8|2610.75|2610.75|2610.81|2610.81|2610.75|2610.75|0
1607513530000|2020-12-09 11:32:10|2610.87|2610.87|2611.17|2611.17|2611.17|2611.17|2610.87|2610.87|0
1607513540000|2020-12-09 11:32:20|2611.04|2611.04|2611.2|2611.2|2611.22|2611.22|2611.04|2611.04|0
1607513550000|2020-12-09 11:32:30|2611.19|2611.19|2611.22|2611.22|2611.48|2611.48|2611.19|2611.19|0
1607513560000|2020-12-09 11:32:40|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|2611.19|0
1607513570000|2020-12-09 11:32:50|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|0
1607513580000|2020-12-09 11:33:00|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|2611.03|0
1607513590000|2020-12-09 11:33:10|2610.98|2610.98|2610.93|2610.93|2610.98|2610.98|2610.93|2610.93|0
1607513600000|2020-12-09 11:33:20|2611.11|2611.11|2611.75|2611.75|2611.87|2611.87|2611.11|2611.11|0
1607513610000|2020-12-09 11:33:30|2611.76|2611.76|2611.59|2611.59|2611.76|2611.76|2611.59|2611.59|0
1607513620000|2020-12-09 11:33:40|2611.53|2611.53|2611.71|2611.71|2611.71|2611.71|2611.53|2611.53|0
1607513650000|2020-12-09 11:34:10|2611.53|2611.53|2611.46|2611.46|2611.71|2611.71|2611.46|2611.46|0
1607513660000|2020-12-09 11:34:20|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1607513670000|2020-12-09 11:34:30|2611.73|2611.73|2611.67|2611.67|2611.73|2611.73|2611.67|2611.67|0
1607513680000|2020-12-09 11:34:40|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1607513690000|2020-12-09 11:34:50|2611.81|2611.81|2611.58|2611.58|2611.81|2611.81|2611.58|2611.58|0
1607513700000|2020-12-09 11:35:00|2611.91|2611.91|2612.21|2612.21|2612.21|2612.21|2611.85|2611.85|0
1607513710000|2020-12-09 11:35:10|2612.1|2612.1|2611.81|2611.81|2612.1|2612.1|2611.81|2611.81|0
1607513720000|2020-12-09 11:35:20|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|2611.75|0
1607513730000|2020-12-09 11:35:30|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|2611.81|0
1607513760000|2020-12-09 11:36:00|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1607513770000|2020-12-09 11:36:10|2611.85|2611.85|2612.12|2612.12|2612.12|2612.12|2611.85|2611.85|0
1607513780000|2020-12-09 11:36:20|2612.23|2612.23|2612.4|2612.4|2612.4|2612.4|2612.23|2612.23|0
1607513790000|2020-12-09 11:36:30|2612.46|2612.46|2612.3|2612.3|2612.46|2612.46|2612.29|2612.29|0
1607513800000|2020-12-09 11:36:40|2612.19|2612.19|2612.13|2612.13|2612.19|2612.19|2612.13|2612.13|0
1607513820000|2020-12-09 11:37:00|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|2612.3|0
1607513830000|2020-12-09 11:37:10|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|0
1607513840000|2020-12-09 11:37:20|2612.22|2612.22|2611.88|2611.88|2612.22|2612.22|2611.88|2611.88|0
1607513850000|2020-12-09 11:37:30|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|0
1607513860000|2020-12-09 11:37:40|2611.93|2611.93|2612.76|2612.76|2612.76|2612.76|2611.93|2611.93|0
1607513870000|2020-12-09 11:37:50|2612.82|2612.82|2613.21|2613.21|2613.21|2613.21|2612.82|2612.82|0
1607513880000|2020-12-09 11:38:00|2613.28|2613.28|2613.38|2613.38|2613.38|2613.38|2613.28|2613.28|0
1607513890000|2020-12-09 11:38:10|2613.04|2613.04|2613.02|2613.02|2613.38|2613.38|2613.02|2613.02|0
1607513940000|2020-12-09 11:39:00|2613.18|2613.18|2613.8|2613.8|2613.8|2613.8|2613.18|2613.18|0
1607513950000|2020-12-09 11:39:10|2613.77|2613.77|2612.9|2612.9|2613.77|2613.77|2612.9|2612.9|0
1607513970000|2020-12-09 11:39:30|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|0
1607513980000|2020-12-09 11:39:40|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|2612.61|0
1607514000000|2020-12-09 11:40:00|2612.67|2612.67|2612.68|2612.68|2612.73|2612.73|2612.67|2612.67|0
1607514010000|2020-12-09 11:40:10|2612.64|2612.64|2611.2|2611.2|2612.64|2612.64|2611.2|2611.2|0
1607514040000|2020-12-09 11:40:40|2611.15|2611.15|2611.04|2611.04|2611.15|2611.15|2611.04|2611.04|0
1607514050000|2020-12-09 11:40:50|2611.2|2611.2|2611.2|2611.2|2611.2|2611.2|2611.03|2611.03|0
1607514060000|2020-12-09 11:41:00|2611.19|2611.19|2611.5|2611.5|2611.56|2611.56|2611.19|2611.19|0
1607514070000|2020-12-09 11:41:10|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|0
1607514080000|2020-12-09 11:41:20|2611.57|2611.57|2611.74|2611.74|2611.74|2611.74|2611.57|2611.57|0
1607514090000|2020-12-09 11:41:30|2611.71|2611.71|2611.87|2611.87|2611.87|2611.87|2611.71|2611.71|0
1607514100000|2020-12-09 11:41:40|2611.71|2611.71|2611.67|2611.67|2611.71|2611.71|2611.67|2611.67|0
1607514110000|2020-12-09 11:41:50|2611.63|2611.63|2611.45|2611.45|2611.63|2611.63|2611.45|2611.45|0
1607514120000|2020-12-09 11:42:00|2611.22|2611.22|2611.27|2611.27|2611.27|2611.27|2611.22|2611.22|0
1607514130000|2020-12-09 11:42:10|2611.31|2611.31|2612.17|2612.17|2612.17|2612.17|2611.31|2611.31|0
1607514140000|2020-12-09 11:42:20|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|0
1607514150000|2020-12-09 11:42:30|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|2612.47|0
1607514160000|2020-12-09 11:42:40|2612.48|2612.48|2612.48|2612.48|2612.48|2612.48|2612.48|2612.48|0
1607514170000|2020-12-09 11:42:50|2612.39|2612.39|2612.33|2612.33|2612.39|2612.39|2612.29|2612.29|0
1607514180000|2020-12-09 11:43:00|2612.3|2612.3|2612.63|2612.63|2612.63|2612.63|2612.3|2612.3|0
1607514190000|2020-12-09 11:43:10|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|0
1607514210000|2020-12-09 11:43:30|2612.76|2612.76|2612.76|2612.76|2612.76|2612.76|2612.76|2612.76|0
1607514220000|2020-12-09 11:43:40|2612.81|2612.81|2612.31|2612.31|2612.81|2612.81|2612.31|2612.31|0
1607514230000|2020-12-09 11:43:50|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|2612.26|0
1607514240000|2020-12-09 11:44:00|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|2612.14|0
1607514250000|2020-12-09 11:44:10|2611.86|2611.86|2611.96|2611.96|2611.96|2611.96|2611.84|2611.84|0
1607514260000|2020-12-09 11:44:20|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|2612.03|0
1607514290000|2020-12-09 11:44:50|2612.2|2612.2|2612.86|2612.86|2612.86|2612.86|2612.2|2612.2|0
1607514300000|2020-12-09 11:45:00|2612.97|2612.97|2612.64|2612.64|2612.97|2612.97|2612.64|2612.64|0
1607514310000|2020-12-09 11:45:10|2612.68|2612.68|2612.6|2612.6|2612.68|2612.68|2612.6|2612.6|0
1607514320000|2020-12-09 11:45:20|2612.55|2612.55|2612.38|2612.38|2612.55|2612.55|2612.38|2612.38|0
1607514330000|2020-12-09 11:45:30|2612.04|2612.04|2611.93|2611.93|2612.04|2612.04|2611.93|2611.93|0
1607514340000|2020-12-09 11:45:40|2611.87|2611.87|2611.98|2611.98|2612.2|2612.2|2611.87|2611.87|0
1607514350000|2020-12-09 11:45:50|2612.09|2612.09|2612.03|2612.03|2612.2|2612.2|2611.87|2611.87|0
1607514360000|2020-12-09 11:46:00|2611.86|2611.86|2612.1|2612.1|2612.1|2612.1|2611.86|2611.86|0
1607514370000|2020-12-09 11:46:10|2612.22|2612.22|2612.52|2612.52|2612.52|2612.52|2612.19|2612.19|0
1607514380000|2020-12-09 11:46:20|2612.58|2612.58|2612.29|2612.29|2612.58|2612.58|2612.25|2612.25|0
1607514390000|2020-12-09 11:46:30|2612.12|2612.12|2611.84|2611.84|2612.12|2612.12|2611.67|2611.67|0
1607514400000|2020-12-09 11:46:40|2611.85|2611.85|2611.8|2611.8|2611.85|2611.85|2611.8|2611.8|0
1607514410000|2020-12-09 11:46:50|2611.69|2611.69|2611.57|2611.57|2611.69|2611.69|2611.57|2611.57|0
1607514420000|2020-12-09 11:47:00|2611.52|2611.52|2611.46|2611.46|2611.52|2611.52|2611.46|2611.46|0
1607514450000|2020-12-09 11:47:30|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|0
1607514470000|2020-12-09 11:47:50|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|0
1607514480000|2020-12-09 11:48:00|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|2612.01|0
1607514490000|2020-12-09 11:48:10|2612.02|2612.02|2612.83|2612.83|2612.91|2612.91|2612.02|2612.02|0
1607514510000|2020-12-09 11:48:30|2612.96|2612.96|2613.05|2613.05|2613.11|2613.11|2612.89|2612.89|0
1607514520000|2020-12-09 11:48:40|2613.11|2613.11|2613.14|2613.14|2613.14|2613.14|2613.11|2613.11|0
1607514530000|2020-12-09 11:48:50|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|2613.17|0
1607514540000|2020-12-09 11:49:00|2613.67|2613.67|2613.57|2613.57|2613.68|2613.68|2613.57|2613.57|0
1607514550000|2020-12-09 11:49:10|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|2613.54|0
1607514570000|2020-12-09 11:49:30|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|2613.59|0
1607514580000|2020-12-09 11:49:40|2613.68|2613.68|2613.79|2613.79|2613.79|2613.79|2613.68|2613.68|0
1607514590000|2020-12-09 11:49:50|2613.83|2613.83|2614.26|2614.26|2614.26|2614.26|2613.83|2613.83|0
1607514600000|2020-12-09 11:50:00|2614.59|2614.59|2614.65|2614.65|2614.76|2614.76|2614.59|2614.59|0
1607514610000|2020-12-09 11:50:10|2614.69|2614.69|2614.75|2614.75|2614.75|2614.75|2614.69|2614.69|0
1607514620000|2020-12-09 11:50:20|2614.76|2614.76|2614.8|2614.8|2614.8|2614.8|2614.76|2614.76|0
1607514630000|2020-12-09 11:50:30|2614.79|2614.79|2614.56|2614.56|2614.79|2614.79|2614.56|2614.56|0
1607514640000|2020-12-09 11:50:40|2614.45|2614.45|2614.43|2614.43|2614.45|2614.45|2614.43|2614.43|0
1607514660000|2020-12-09 11:51:00|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|2614.38|0
1607514670000|2020-12-09 11:51:10|2614.49|2614.49|2614.49|2614.49|2614.49|2614.49|2614.49|2614.49|0
1607514690000|2020-12-09 11:51:30|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|2614.45|0
1607514700000|2020-12-09 11:51:40|2614.33|2614.33|2614.39|2614.39|2614.39|2614.39|2614.33|2614.33|0
1607514710000|2020-12-09 11:51:50|2614.22|2614.22|2614.34|2614.34|2614.34|2614.34|2614.22|2614.22|0
1607514720000|2020-12-09 11:52:00|2614.33|2614.33|2614.33|2614.33|2614.33|2614.33|2614.33|2614.33|0
1607514730000|2020-12-09 11:52:10|2614.39|2614.39|2614.35|2614.35|2614.39|2614.39|2614.35|2614.35|0
1607514740000|2020-12-09 11:52:20|2614.18|2614.18|2613.85|2613.85|2614.18|2614.18|2613.85|2613.85|0
1607514750000|2020-12-09 11:52:30|2613.68|2613.68|2613.74|2613.74|2613.74|2613.74|2613.68|2613.68|0
1607514760000|2020-12-09 11:52:40|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|2613.91|0
1607514770000|2020-12-09 11:52:50|2614.07|2614.07|2614.69|2614.69|2614.69|2614.69|2614.07|2614.07|0
1607514780000|2020-12-09 11:53:00|2614.73|2614.73|2614.9|2614.9|2614.9|2614.9|2614.73|2614.73|0
1607514790000|2020-12-09 11:53:10|2614.73|2614.73|2614.67|2614.67|2614.73|2614.73|2614.67|2614.67|0
1607514800000|2020-12-09 11:53:20|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|2614.68|0
1607514810000|2020-12-09 11:53:30|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|2614.74|0
1607514830000|2020-12-09 11:53:50|2614.8|2614.8|2615.06|2615.06|2615.06|2615.06|2614.8|2614.8|0
1607514840000|2020-12-09 11:54:00|2615.11|2615.11|2615.2|2615.2|2615.2|2615.2|2615.11|2615.11|0
1607514850000|2020-12-09 11:54:10|2615.19|2615.19|2615.69|2615.69|2615.69|2615.69|2615.19|2615.19|0
1607514860000|2020-12-09 11:54:20|2615.8|2615.8|2615.97|2615.97|2615.97|2615.97|2615.8|2615.8|0
1607514870000|2020-12-09 11:54:30|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|0
1607514880000|2020-12-09 11:54:40|2615.99|2615.99|2615.66|2615.66|2615.99|2615.99|2615.54|2615.54|0
1607514900000|2020-12-09 11:55:00|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|2615.17|0
1607514920000|2020-12-09 11:55:20|2615.28|2615.28|2615.51|2615.51|2615.51|2615.51|2615.28|2615.28|0
1607514930000|2020-12-09 11:55:30|2615.84|2615.84|2615.5|2615.5|2615.84|2615.84|2615.5|2615.5|0
1607514940000|2020-12-09 11:55:40|2615.39|2615.39|2615.16|2615.16|2615.39|2615.39|2615.16|2615.16|0
1607514950000|2020-12-09 11:55:50|2615.1|2615.1|2615.16|2615.16|2615.16|2615.16|2615.1|2615.1|0
1607514960000|2020-12-09 11:56:00|2615.1|2615.1|2615.1|2615.1|2615.1|2615.1|2615.1|2615.1|0
1607514970000|2020-12-09 11:56:10|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|2614.94|0
1607514980000|2020-12-09 11:56:20|2614.79|2614.79|2614.58|2614.58|2614.79|2614.79|2614.58|2614.58|0
1607515000000|2020-12-09 11:56:40|2614.41|2614.41|2614.08|2614.08|2614.41|2614.41|2614.08|2614.08|0
1607515010000|2020-12-09 11:56:50|2613.96|2613.96|2614.09|2614.09|2614.13|2614.13|2613.96|2613.96|0
1607515020000|2020-12-09 11:57:00|2614.1|2614.1|2614.33|2614.33|2614.33|2614.33|2614.1|2614.1|0
1607515030000|2020-12-09 11:57:10|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|2614.39|0
1607515040000|2020-12-09 11:57:20|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|2614.41|0
1607515050000|2020-12-09 11:57:30|2614.95|2614.95|2614.63|2614.63|2614.95|2614.95|2614.63|2614.63|0
1607515070000|2020-12-09 11:57:50|2614.3|2614.3|2614.03|2614.03|2614.3|2614.3|2614.03|2614.03|0
1607515090000|2020-12-09 11:58:10|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|0
1607515100000|2020-12-09 11:58:20|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|2614.03|0
1607515110000|2020-12-09 11:58:30|2614.02|2614.02|2613.97|2613.97|2614.02|2614.02|2613.97|2613.97|0
1607515120000|2020-12-09 11:58:40|2613.89|2613.89|2613.79|2613.79|2613.96|2613.96|2613.79|2613.79|0
1607515130000|2020-12-09 11:58:50|2613.91|2613.91|2614.02|2614.02|2614.02|2614.02|2613.91|2613.91|0
1607515140000|2020-12-09 11:59:00|2614|2614|2614.06|2614.06|2614.06|2614.06|2614|2614|0
1607515150000|2020-12-09 11:59:10|2614.12|2614.12|2614.23|2614.23|2614.34|2614.34|2614.12|2614.12|0
1607515160000|2020-12-09 11:59:20|2613.9|2613.9|2613.62|2613.62|2613.9|2613.9|2613.62|2613.62|0
1607515170000|2020-12-09 11:59:30|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|2613.63|0
1607515180000|2020-12-09 11:59:40|2613.8|2613.8|2613.78|2613.78|2613.8|2613.8|2613.74|2613.74|0
1607515190000|2020-12-09 11:59:50|2613.94|2613.94|2614.34|2614.34|2614.34|2614.34|2613.94|2613.94|0
1607515200000|2020-12-09 12:00:00|2614.62|2614.62|2613.66|2613.66|2614.89|2614.89|2613.6|2613.6|0
1607515210000|2020-12-09 12:00:10|2613.99|2613.99|2614|2614|2614.17|2614.17|2613.99|2613.99|0
1607515220000|2020-12-09 12:00:20|2613.83|2613.83|2613.42|2613.42|2613.83|2613.83|2613.42|2613.42|0
1607515230000|2020-12-09 12:00:30|2613.36|2613.36|2612.65|2612.65|2613.36|2613.36|2612.65|2612.65|0
1607515240000|2020-12-09 12:00:40|2612.47|2612.47|2612.75|2612.75|2612.75|2612.75|2612.47|2612.47|0
1607515250000|2020-12-09 12:00:50|2612.8|2612.8|2612.91|2612.91|2612.91|2612.91|2612.8|2612.8|0
1607515260000|2020-12-09 12:01:00|2612.9|2612.9|2612.9|2612.9|2612.9|2612.9|2612.9|2612.9|0
1607515280000|2020-12-09 12:01:20|2612.57|2612.57|2611.84|2611.84|2612.57|2612.57|2611.84|2611.84|0
1607515290000|2020-12-09 12:01:30|2611.86|2611.86|2611.73|2611.73|2611.87|2611.87|2611.7|2611.7|0
1607515300000|2020-12-09 12:01:40|2611.06|2611.06|2611.38|2611.38|2611.38|2611.38|2610.88|2610.88|0
1607515310000|2020-12-09 12:01:50|2611.15|2611.15|2611.32|2611.32|2611.32|2611.32|2611.15|2611.15|0
1607515320000|2020-12-09 12:02:00|2611.15|2611.15|2611.75|2611.75|2611.75|2611.75|2611.15|2611.15|0
1607515330000|2020-12-09 12:02:10|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|0
1607515340000|2020-12-09 12:02:20|2611.47|2611.47|2611.47|2611.47|2611.47|2611.47|2611.47|2611.47|0
1607515350000|2020-12-09 12:02:30|2611.36|2611.36|2611.19|2611.19|2611.36|2611.36|2611.19|2611.19|0
1607515360000|2020-12-09 12:02:40|2611.15|2611.15|2610.96|2610.96|2611.19|2611.19|2610.96|2610.96|0
1607515370000|2020-12-09 12:02:50|2611.19|2611.19|2611.29|2611.29|2611.36|2611.36|2611.08|2611.08|0
1607515380000|2020-12-09 12:03:00|2611.9|2611.9|2613.51|2613.51|2613.68|2613.68|2611.9|2611.9|0
1607515390000|2020-12-09 12:03:10|2613.57|2613.57|2614.27|2614.27|2614.27|2614.27|2613.57|2613.57|0
1607515410000|2020-12-09 12:03:30|2614.56|2614.56|2614.26|2614.26|2614.63|2614.63|2614.26|2614.26|0
1607515420000|2020-12-09 12:03:40|2614.43|2614.43|2614.39|2614.39|2614.43|2614.43|2614.37|2614.37|0
1607515430000|2020-12-09 12:03:50|2614.48|2614.48|2614.81|2614.81|2614.81|2614.81|2614.48|2614.48|0
1607515440000|2020-12-09 12:04:00|2615.04|2615.04|2615.16|2615.16|2615.16|2615.16|2615.04|2615.04|0
1607515450000|2020-12-09 12:04:10|2615.33|2615.33|2615.16|2615.16|2615.33|2615.33|2615.16|2615.16|0
1607515460000|2020-12-09 12:04:20|2615|2615|2615|2615|2615|2615|2614.83|2614.83|0
1607515470000|2020-12-09 12:04:30|2614.82|2614.82|2614.87|2614.87|2614.94|2614.94|2614.82|2614.82|0
1607515490000|2020-12-09 12:04:50|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|2614.37|0
1607515500000|2020-12-09 12:05:00|2614.38|2614.38|2614.39|2614.39|2614.43|2614.43|2614.38|2614.38|0
1607515510000|2020-12-09 12:05:10|2613.38|2613.38|2612.64|2612.64|2613.38|2613.38|2612.64|2612.64|0
1607515520000|2020-12-09 12:05:20|2612.41|2612.41|2612.31|2612.31|2612.41|2612.41|2612.3|2612.3|0
1607515530000|2020-12-09 12:05:30|2612.14|2612.14|2611.93|2611.93|2612.14|2612.14|2611.93|2611.93|0
1607515540000|2020-12-09 12:05:40|2611.7|2611.7|2611.65|2611.65|2611.7|2611.7|2611.53|2611.53|0
1607515550000|2020-12-09 12:05:50|2611.67|2611.67|2611.9|2611.9|2611.9|2611.9|2611.67|2611.67|0
1607515560000|2020-12-09 12:06:00|2611.73|2611.73|2610.8|2610.8|2611.73|2611.73|2610.8|2610.8|0
1607515570000|2020-12-09 12:06:10|2610.78|2610.78|2610.74|2610.74|2610.78|2610.78|2610.74|2610.74|0
1607515580000|2020-12-09 12:06:20|2610.57|2610.57|2610.07|2610.07|2610.57|2610.57|2610.07|2610.07|0
1607515590000|2020-12-09 12:06:30|2610.24|2610.24|2610.02|2610.02|2610.24|2610.24|2609.91|2609.91|0
1607515600000|2020-12-09 12:06:40|2610.07|2610.07|2610.19|2610.19|2610.19|2610.19|2610.07|2610.07|0
1607515610000|2020-12-09 12:06:50|2609.8|2609.8|2609.47|2609.47|2609.8|2609.8|2609.47|2609.47|0
1607515620000|2020-12-09 12:07:00|2609.14|2609.14|2609.17|2609.17|2609.17|2609.17|2608.84|2608.84|0
1607515630000|2020-12-09 12:07:10|2609.16|2609.16|2607.95|2607.95|2609.16|2609.16|2607.79|2607.79|0
1607515640000|2020-12-09 12:07:20|2607.84|2607.84|2608.35|2608.35|2608.35|2608.35|2607.84|2607.84|0
1607515650000|2020-12-09 12:07:30|2607.85|2607.85|2607.96|2607.96|2607.96|2607.96|2607.85|2607.85|0
1607515660000|2020-12-09 12:07:40|2608.02|2608.02|2607.79|2607.79|2608.02|2608.02|2607.79|2607.79|0
1607515670000|2020-12-09 12:07:50|2607.73|2607.73|2607.55|2607.55|2607.73|2607.73|2607.55|2607.55|0
1607515680000|2020-12-09 12:08:00|2607.58|2607.58|2607.92|2607.92|2607.92|2607.92|2607.58|2607.58|0
1607515690000|2020-12-09 12:08:10|2607.66|2607.66|2607.65|2607.65|2607.66|2607.66|2607.65|2607.65|0
1607515700000|2020-12-09 12:08:20|2607.7|2607.7|2608.27|2608.27|2608.27|2608.27|2607.7|2607.7|0
1607515710000|2020-12-09 12:08:30|2608.29|2608.29|2607.96|2607.96|2608.29|2608.29|2607.96|2607.96|0
1607515720000|2020-12-09 12:08:40|2608.07|2608.07|2607.96|2607.96|2608.07|2608.07|2607.96|2607.96|0
1607515730000|2020-12-09 12:08:50|2608.02|2608.02|2607.73|2607.73|2608.02|2608.02|2607.73|2607.73|0
1607515740000|2020-12-09 12:09:00|2607.78|2607.78|2607.12|2607.12|2607.78|2607.78|2607.12|2607.12|0
1607515750000|2020-12-09 12:09:10|2607.04|2607.04|2607.2|2607.2|2607.2|2607.2|2607.04|2607.04|0
1607515760000|2020-12-09 12:09:20|2607.31|2607.31|2607.27|2607.27|2607.31|2607.31|2607.27|2607.27|0
1607515780000|2020-12-09 12:09:40|2607.22|2607.22|2607.16|2607.16|2607.22|2607.22|2607.16|2607.16|0
1607515800000|2020-12-09 12:10:00|2607.22|2607.22|2607.22|2607.22|2607.27|2607.27|2607.22|2607.22|0
1607515820000|2020-12-09 12:10:20|2607.27|2607.27|2607.91|2607.91|2608.07|2608.07|2607.16|2607.16|0
1607515830000|2020-12-09 12:10:30|2608.07|2608.07|2608.47|2608.47|2608.52|2608.52|2608.07|2608.07|0
1607515840000|2020-12-09 12:10:40|2608.43|2608.43|2608.51|2608.51|2608.52|2608.52|2608.36|2608.36|0
1607515850000|2020-12-09 12:10:50|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|2608.55|0
1607515860000|2020-12-09 12:11:00|2608.38|2608.38|2608.55|2608.55|2608.55|2608.55|2608.38|2608.38|0
1607515880000|2020-12-09 12:11:20|2608.72|2608.72|2608.83|2608.83|2608.83|2608.83|2608.72|2608.72|0
1607515890000|2020-12-09 12:11:30|2608.78|2608.78|2608.38|2608.38|2608.78|2608.78|2608.38|2608.38|0
1607515900000|2020-12-09 12:11:40|2608.56|2608.56|2608.85|2608.85|2608.85|2608.85|2608.5|2608.5|0
1607515910000|2020-12-09 12:11:50|2608.62|2608.62|2608.61|2608.61|2608.62|2608.62|2608.61|2608.61|0
1607515920000|2020-12-09 12:12:00|2608.78|2608.78|2609.34|2609.34|2609.34|2609.34|2608.78|2608.78|0
1607515930000|2020-12-09 12:12:10|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|2609.57|0
1607515940000|2020-12-09 12:12:20|2609.68|2609.68|2609.57|2609.57|2609.68|2609.68|2609.57|2609.57|0
1607515950000|2020-12-09 12:12:30|2609.53|2609.53|2609.54|2609.54|2609.54|2609.54|2609.53|2609.53|0
1607515960000|2020-12-09 12:12:40|2609.65|2609.65|2610.42|2610.42|2610.42|2610.42|2609.65|2609.65|0
1607515970000|2020-12-09 12:12:50|2610.25|2610.25|2610.14|2610.14|2610.31|2610.31|2610.14|2610.14|0
1607515980000|2020-12-09 12:13:00|2610.26|2610.26|2610.33|2610.33|2610.33|2610.33|2610.26|2610.26|0
1607515990000|2020-12-09 12:13:10|2610.21|2610.21|2610.21|2610.21|2610.38|2610.38|2610.21|2610.21|0
1607516000000|2020-12-09 12:13:20|2610.22|2610.22|2610.29|2610.29|2610.29|2610.29|2610.22|2610.22|0
1607516010000|2020-12-09 12:13:30|2610.35|2610.35|2610.41|2610.41|2610.41|2610.41|2610.35|2610.35|0
1607516020000|2020-12-09 12:13:40|2610.14|2610.14|2610.26|2610.26|2610.27|2610.27|2610.14|2610.14|0
1607516030000|2020-12-09 12:13:50|2610.32|2610.32|2610.71|2610.71|2610.71|2610.71|2610.32|2610.32|0
1607516040000|2020-12-09 12:14:00|2610.65|2610.65|2610.6|2610.6|2610.65|2610.65|2610.6|2610.6|0
1607516050000|2020-12-09 12:14:10|2610.43|2610.43|2610.03|2610.03|2610.43|2610.43|2610.03|2610.03|0
1607516070000|2020-12-09 12:14:30|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|2610.37|0
1607516080000|2020-12-09 12:14:40|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|2610.42|0
1607516090000|2020-12-09 12:14:50|2610.44|2610.44|2610.44|2610.44|2610.44|2610.44|2610.44|2610.44|0
1607516100000|2020-12-09 12:15:00|2610.61|2610.61|2611.08|2611.08|2611.2|2611.2|2610.61|2610.61|0
1607516110000|2020-12-09 12:15:10|2610.91|2610.91|2610.08|2610.08|2610.91|2610.91|2609.96|2609.96|0
1607516120000|2020-12-09 12:15:20|2610.24|2610.24|2609.9|2609.9|2610.24|2610.24|2609.9|2609.9|0
1607516130000|2020-12-09 12:15:30|2610.06|2610.06|2610.1|2610.1|2610.1|2610.1|2610.03|2610.03|0
1607516140000|2020-12-09 12:15:40|2610.08|2610.08|2610.02|2610.02|2610.23|2610.23|2610.02|2610.02|0
1607516150000|2020-12-09 12:15:50|2609.97|2609.97|2610|2610|2610.08|2610.08|2609.97|2609.97|0
1607516160000|2020-12-09 12:16:00|2609.83|2609.83|2609.72|2609.72|2609.83|2609.83|2609.72|2609.72|0
1607516170000|2020-12-09 12:16:10|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|2609.7|0
1607516180000|2020-12-09 12:16:20|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|2609.86|0
1607516190000|2020-12-09 12:16:30|2610.03|2610.03|2609.69|2609.69|2610.03|2610.03|2609.69|2609.69|0
1607516200000|2020-12-09 12:16:40|2609.73|2609.73|2609.9|2609.9|2609.9|2609.9|2609.67|2609.67|0
1607516220000|2020-12-09 12:17:00|2610|2610|2610.17|2610.17|2610.17|2610.17|2610|2610|0
1607516230000|2020-12-09 12:17:10|2610.18|2610.18|2610.19|2610.19|2610.19|2610.19|2610.18|2610.18|0
1607516240000|2020-12-09 12:17:20|2610.24|2610.24|2610.64|2610.64|2610.64|2610.64|2610.24|2610.24|0
1607516250000|2020-12-09 12:17:30|2610.47|2610.47|2610.42|2610.42|2610.47|2610.47|2610.3|2610.3|0
1607516260000|2020-12-09 12:17:40|2610.08|2610.08|2610.07|2610.07|2610.08|2610.08|2610.07|2610.07|0
1607516280000|2020-12-09 12:18:00|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|0
1607516290000|2020-12-09 12:18:10|2610.01|2610.01|2609.8|2609.8|2610.01|2610.01|2609.8|2609.8|0
1607516300000|2020-12-09 12:18:20|2609.47|2609.47|2609.3|2609.3|2609.47|2609.47|2609.3|2609.3|0
1607516310000|2020-12-09 12:18:30|2609.26|2609.26|2609.2|2609.2|2609.26|2609.26|2609.14|2609.14|0
1607516320000|2020-12-09 12:18:40|2609.28|2609.28|2609.16|2609.16|2609.28|2609.28|2609.16|2609.16|0
1607516340000|2020-12-09 12:19:00|2609.11|2609.11|2608.77|2608.77|2609.11|2609.11|2608.77|2608.77|0
1607516360000|2020-12-09 12:19:20|2608.71|2608.71|2608.69|2608.69|2608.71|2608.71|2608.69|2608.69|0
1607516370000|2020-12-09 12:19:30|2608.68|2608.68|2608.15|2608.15|2608.68|2608.68|2608.15|2608.15|0
1607516380000|2020-12-09 12:19:40|2608.11|2608.11|2607.56|2607.56|2608.11|2608.11|2607.56|2607.56|0
1607516400000|2020-12-09 12:20:00|2607.39|2607.39|2606.95|2606.95|2607.39|2607.39|2606.95|2606.95|0
1607516410000|2020-12-09 12:20:10|2607.34|2607.34|2607.34|2607.34|2607.34|2607.34|2607.34|2607.34|0
1607516430000|2020-12-09 12:20:30|2607.22|2607.22|2607.22|2607.22|2607.22|2607.22|2607.22|2607.22|0
1607516440000|2020-12-09 12:20:40|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|0
1607516450000|2020-12-09 12:20:50|2607|2607|2606.83|2606.83|2607|2607|2606.83|2606.83|0
1607516470000|2020-12-09 12:21:10|2606.81|2606.81|2606.56|2606.56|2606.81|2606.81|2606.39|2606.39|0
1607516480000|2020-12-09 12:21:20|2606.53|2606.53|2606.03|2606.03|2606.53|2606.53|2606.03|2606.03|0
1607516490000|2020-12-09 12:21:30|2605.99|2605.99|2605.88|2605.88|2605.99|2605.99|2605.88|2605.88|0
1607516500000|2020-12-09 12:21:40|2605.84|2605.84|2605.46|2605.46|2605.84|2605.84|2605.46|2605.46|0
1607516520000|2020-12-09 12:22:00|2605.43|2605.43|2605.21|2605.21|2605.43|2605.43|2605.15|2605.15|0
1607516530000|2020-12-09 12:22:10|2604.98|2604.98|2604.91|2604.91|2604.98|2604.98|2604.87|2604.87|0
1607516540000|2020-12-09 12:22:20|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|2604.82|0
1607516550000|2020-12-09 12:22:30|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|0
1607516560000|2020-12-09 12:22:40|2604.21|2604.21|2604.04|2604.04|2604.21|2604.21|2604.04|2604.04|0
1607516570000|2020-12-09 12:22:50|2604.1|2604.1|2604.12|2604.12|2604.16|2604.16|2604.1|2604.1|0
1607516580000|2020-12-09 12:23:00|2604.29|2604.29|2604.4|2604.4|2604.4|2604.4|2604.29|2604.29|0
1607516590000|2020-12-09 12:23:10|2604.44|2604.44|2604.94|2604.94|2604.94|2604.94|2604.44|2604.44|0
1607516610000|2020-12-09 12:23:30|2604.78|2604.78|2604.83|2604.83|2604.83|2604.83|2604.66|2604.66|0
1607516620000|2020-12-09 12:23:40|2604.66|2604.66|2604.66|2604.66|2604.66|2604.66|2604.66|2604.66|0
1607516630000|2020-12-09 12:23:50|2604.49|2604.49|2603.76|2603.76|2604.49|2604.49|2603.76|2603.76|0
1607516640000|2020-12-09 12:24:00|2603.82|2603.82|2603.73|2603.73|2603.82|2603.82|2603.73|2603.73|0
1607516650000|2020-12-09 12:24:10|2603.69|2603.69|2603.79|2603.79|2603.79|2603.79|2603.62|2603.62|0
1607516660000|2020-12-09 12:24:20|2603.75|2603.75|2603.75|2603.75|2603.75|2603.75|2603.75|2603.75|0
1607516670000|2020-12-09 12:24:30|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|0
1607516680000|2020-12-09 12:24:40|2603.75|2603.75|2603.64|2603.64|2603.75|2603.75|2603.64|2603.64|0
1607516690000|2020-12-09 12:24:50|2603.56|2603.56|2602.89|2602.89|2603.56|2603.56|2602.89|2602.89|0
1607516700000|2020-12-09 12:25:00|2602.93|2602.93|2602.81|2602.81|2603.15|2603.15|2602.81|2602.81|0
1607516730000|2020-12-09 12:25:30|2602.8|2602.8|2602.81|2602.81|2602.81|2602.81|2602.8|2602.8|0
1607516740000|2020-12-09 12:25:40|2602.65|2602.65|2602.54|2602.54|2602.65|2602.65|2602.37|2602.37|0
1607516750000|2020-12-09 12:25:50|2602.6|2602.6|2602.6|2602.6|2602.6|2602.6|2602.6|2602.6|0
1607516760000|2020-12-09 12:26:00|2602.71|2602.71|2603.05|2603.05|2603.05|2603.05|2602.71|2602.71|0
1607516770000|2020-12-09 12:26:10|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|0
1607516780000|2020-12-09 12:26:20|2603.13|2603.13|2603.5|2603.5|2603.5|2603.5|2603.13|2603.13|0
1607516790000|2020-12-09 12:26:30|2603.44|2603.44|2603.5|2603.5|2603.5|2603.5|2603.44|2603.44|0
1607516800000|2020-12-09 12:26:40|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|2603.38|0
1607516810000|2020-12-09 12:26:50|2603.31|2603.31|2603.25|2603.25|2603.31|2603.31|2603.25|2603.25|0
1607516820000|2020-12-09 12:27:00|2603.09|2603.09|2602.86|2602.86|2603.09|2603.09|2602.8|2602.8|0
1607516830000|2020-12-09 12:27:10|2602.83|2602.83|2602.78|2602.78|2602.83|2602.83|2602.72|2602.72|0
1607516840000|2020-12-09 12:27:20|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|2602.89|0
1607516850000|2020-12-09 12:27:30|2603.22|2603.22|2604.11|2604.11|2604.11|2604.11|2603.22|2603.22|0
1607516860000|2020-12-09 12:27:40|2603.99|2603.99|2604.05|2604.05|2604.05|2604.05|2603.99|2603.99|0
1607516870000|2020-12-09 12:27:50|2604.14|2604.14|2604.81|2604.81|2604.81|2604.81|2604.14|2604.14|0
1607516880000|2020-12-09 12:28:00|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|2604.87|0
1607516890000|2020-12-09 12:28:10|2604.81|2604.81|2604.64|2604.64|2604.81|2604.81|2604.53|2604.53|0
1607516900000|2020-12-09 12:28:20|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|2604.59|0
1607516910000|2020-12-09 12:28:30|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|2604.67|0
1607516920000|2020-12-09 12:28:40|2604.35|2604.35|2604.3|2604.3|2604.35|2604.35|2604.3|2604.3|0
1607516940000|2020-12-09 12:29:00|2604.13|2604.13|2604.5|2604.5|2604.5|2604.5|2604.09|2604.09|0
1607516950000|2020-12-09 12:29:10|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|2604.44|0
1607516960000|2020-12-09 12:29:20|2604.05|2604.05|2603.88|2603.88|2604.05|2604.05|2603.88|2603.88|0
1607516970000|2020-12-09 12:29:30|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|2603.66|0
1607516990000|2020-12-09 12:29:50|2603.4|2603.4|2603.29|2603.29|2603.4|2603.4|2603.23|2603.23|0
1607517000000|2020-12-09 12:30:00|2603.13|2603.13|2603.3|2603.3|2603.3|2603.3|2603.13|2603.13|0
1607517010000|2020-12-09 12:30:10|2603.31|2603.31|2603.19|2603.19|2603.31|2603.31|2603.19|2603.19|0
1607517020000|2020-12-09 12:30:20|2603.08|2603.08|2602.8|2602.8|2603.08|2603.08|2602.8|2602.8|0
1607517030000|2020-12-09 12:30:30|2602.74|2602.74|2602.74|2602.74|2602.74|2602.74|2602.7|2602.7|0
1607517040000|2020-12-09 12:30:40|2602.57|2602.57|2602.51|2602.51|2602.57|2602.57|2602.51|2602.51|0
1607517050000|2020-12-09 12:30:50|2602.47|2602.47|2602.64|2602.64|2602.64|2602.64|2602.47|2602.47|0
1607517060000|2020-12-09 12:31:00|2602.8|2602.8|2602.68|2602.68|2602.8|2602.8|2602.68|2602.68|0
1607517070000|2020-12-09 12:31:10|2602.35|2602.35|2602.35|2602.35|2602.35|2602.35|2602.35|2602.35|0
1607517080000|2020-12-09 12:31:20|2602.52|2602.52|2603.14|2603.14|2603.14|2603.14|2602.52|2602.52|0
1607517090000|2020-12-09 12:31:30|2603.08|2603.08|2602.96|2602.96|2603.08|2603.08|2602.96|2602.96|0
1607517100000|2020-12-09 12:31:40|2603.02|2603.02|2603.02|2603.02|2603.02|2603.02|2603.02|2603.02|0
1607517110000|2020-12-09 12:31:50|2602.96|2602.96|2602.91|2602.91|2602.96|2602.96|2602.91|2602.91|0
1607517130000|2020-12-09 12:32:10|2602.85|2602.85|2602.79|2602.79|2602.85|2602.85|2602.79|2602.79|0
1607517140000|2020-12-09 12:32:20|2602.96|2602.96|2603.02|2603.02|2603.02|2603.02|2602.96|2602.96|0
1607517150000|2020-12-09 12:32:30|2602.98|2602.98|2603.21|2603.21|2603.21|2603.21|2602.98|2602.98|0
1607517160000|2020-12-09 12:32:40|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|2603.24|0
1607517170000|2020-12-09 12:32:50|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|2603.32|0
1607517190000|2020-12-09 12:33:10|2603.22|2603.22|2602.95|2602.95|2603.28|2603.28|2602.95|2602.95|0
1607517200000|2020-12-09 12:33:20|2602.66|2602.66|2602.49|2602.49|2602.66|2602.66|2602.49|2602.49|0
1607517210000|2020-12-09 12:33:30|2602.55|2602.55|2602.49|2602.49|2602.6|2602.6|2602.49|2602.49|0
1607517220000|2020-12-09 12:33:40|2602.55|2602.55|2602.55|2602.55|2602.55|2602.55|2602.55|2602.55|0
1607517230000|2020-12-09 12:33:50|2602.38|2602.38|2602.13|2602.13|2602.38|2602.38|2602.13|2602.13|0
1607517240000|2020-12-09 12:34:00|2602.21|2602.21|2602.17|2602.17|2602.21|2602.21|2602.17|2602.17|0
1607517250000|2020-12-09 12:34:10|2602.29|2602.29|2602.23|2602.23|2602.29|2602.29|2602.23|2602.23|0
1607517270000|2020-12-09 12:34:30|2602.17|2602.17|2602.23|2602.23|2602.23|2602.23|2602.17|2602.17|0
1607517280000|2020-12-09 12:34:40|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|2602.4|0
1607517290000|2020-12-09 12:34:50|2602.29|2602.29|2602.34|2602.34|2602.34|2602.34|2602.17|2602.17|0
1607517300000|2020-12-09 12:35:00|2602.18|2602.18|2602.52|2602.52|2602.58|2602.58|2602.13|2602.13|0
1607517310000|2020-12-09 12:35:10|2602.53|2602.53|2602.53|2602.53|2602.53|2602.53|2602.53|2602.53|0
1607517320000|2020-12-09 12:35:20|2602.47|2602.47|2602.26|2602.26|2602.47|2602.47|2602.26|2602.26|0
1607517330000|2020-12-09 12:35:30|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|2602.22|0
1607517340000|2020-12-09 12:35:40|2602.17|2602.17|2602.28|2602.28|2602.45|2602.45|2602.17|2602.17|0
1607517350000|2020-12-09 12:35:50|2602.45|2602.45|2602.22|2602.22|2602.45|2602.45|2602.22|2602.22|0
1607517360000|2020-12-09 12:36:00|2602.28|2602.28|2602.28|2602.28|2602.28|2602.28|2602.28|2602.28|0
1607517380000|2020-12-09 12:36:20|2602.11|2602.11|2602.11|2602.11|2602.11|2602.11|2602.11|2602.11|0
1607517390000|2020-12-09 12:36:30|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|2602.12|0
1607517400000|2020-12-09 12:36:40|2601.89|2601.89|2601.79|2601.79|2601.89|2601.89|2601.45|2601.45|0
1607517410000|2020-12-09 12:36:50|2601.74|2601.74|2601.57|2601.57|2601.74|2601.74|2601.57|2601.57|0
1607517420000|2020-12-09 12:37:00|2601.63|2601.63|2601.57|2601.57|2601.63|2601.63|2601.57|2601.57|0
1607517430000|2020-12-09 12:37:10|2601.63|2601.63|2602.69|2602.69|2602.69|2602.69|2601.63|2601.63|0
1607517440000|2020-12-09 12:37:20|2602.7|2602.7|2602.2|2602.2|2602.7|2602.7|2602.2|2602.2|0
1607517450000|2020-12-09 12:37:30|2602.08|2602.08|2602.19|2602.19|2602.19|2602.19|2602.08|2602.08|0
1607517460000|2020-12-09 12:37:40|2602.14|2602.14|2602.02|2602.02|2602.14|2602.14|2602.02|2602.02|0
1607517470000|2020-12-09 12:37:50|2602.19|2602.19|2601.86|2601.86|2602.19|2602.19|2601.86|2601.86|0
1607517480000|2020-12-09 12:38:00|2602.02|2602.02|2602.33|2602.33|2602.33|2602.33|2602.02|2602.02|0
1607517490000|2020-12-09 12:38:10|2602.31|2602.31|2601.51|2601.51|2602.31|2602.31|2601.46|2601.46|0
1607517500000|2020-12-09 12:38:20|2601.45|2601.45|2601.4|2601.4|2601.62|2601.62|2601.39|2601.39|0
1607517510000|2020-12-09 12:38:30|2601.37|2601.37|2601.76|2601.76|2601.76|2601.76|2601.37|2601.37|0
1607517520000|2020-12-09 12:38:40|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|0
1607517530000|2020-12-09 12:38:50|2601.6|2601.6|2601.48|2601.48|2601.6|2601.6|2601.48|2601.48|0
1607517540000|2020-12-09 12:39:00|2601.47|2601.47|2601.76|2601.76|2601.76|2601.76|2601.47|2601.47|0
1607517550000|2020-12-09 12:39:10|2601.82|2601.82|2602.64|2602.64|2602.65|2602.65|2601.82|2601.82|0
1607517560000|2020-12-09 12:39:20|2602.68|2602.68|2603.24|2603.24|2603.24|2603.24|2602.68|2602.68|0
1607517570000|2020-12-09 12:39:30|2603.01|2603.01|2602.68|2602.68|2603.01|2603.01|2602.68|2602.68|0
1607517580000|2020-12-09 12:39:40|2602.51|2602.51|2602.42|2602.42|2602.51|2602.51|2602.42|2602.42|0
1607517590000|2020-12-09 12:39:50|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|2602.26|0
1607517600000|2020-12-09 12:40:00|2602.2|2602.2|2602.29|2602.29|2602.29|2602.29|2602.2|2602.2|0
1607517610000|2020-12-09 12:40:10|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|2602.34|0
1607517620000|2020-12-09 12:40:20|2602.38|2602.38|2602.42|2602.42|2602.42|2602.42|2602.19|2602.19|0
1607517630000|2020-12-09 12:40:30|2602.47|2602.47|2602.42|2602.42|2602.47|2602.47|2602.42|2602.42|0
1607517640000|2020-12-09 12:40:40|2602.43|2602.43|2602.67|2602.67|2602.67|2602.67|2602.43|2602.43|0
1607517650000|2020-12-09 12:40:50|2602.83|2602.83|2602.56|2602.56|2603|2603|2602.5|2602.5|0
1607517660000|2020-12-09 12:41:00|2602.63|2602.63|2602.58|2602.58|2602.63|2602.63|2602.58|2602.58|0
1607517670000|2020-12-09 12:41:10|2602.52|2602.52|2602.51|2602.51|2602.57|2602.57|2602.23|2602.23|0
1607517680000|2020-12-09 12:41:20|2602.35|2602.35|2602.52|2602.52|2602.52|2602.52|2602.35|2602.35|0
1607517690000|2020-12-09 12:41:30|2602.56|2602.56|2602.57|2602.57|2602.57|2602.57|2602.52|2602.52|0
1607517700000|2020-12-09 12:41:40|2602.58|2602.58|2602.75|2602.75|2602.75|2602.75|2602.58|2602.58|0
1607517710000|2020-12-09 12:41:50|2602.87|2602.87|2602.81|2602.81|2602.87|2602.87|2602.81|2602.81|0
1607517730000|2020-12-09 12:42:10|2602.53|2602.53|2602.49|2602.49|2602.53|2602.53|2602.49|2602.49|0
1607517740000|2020-12-09 12:42:20|2602.61|2602.61|2602.7|2602.7|2602.7|2602.7|2602.42|2602.42|0
1607517750000|2020-12-09 12:42:30|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|2602.93|0
1607517760000|2020-12-09 12:42:40|2602.87|2602.87|2602.97|2602.97|2602.97|2602.97|2602.82|2602.82|0
1607517780000|2020-12-09 12:43:00|2603.02|2603.02|2603.36|2603.36|2603.36|2603.36|2603.02|2603.02|0
1607517790000|2020-12-09 12:43:10|2603.35|2603.35|2603.43|2603.43|2603.59|2603.59|2603.34|2603.34|0
1607517800000|2020-12-09 12:43:20|2603.42|2603.42|2603.28|2603.28|2603.42|2603.42|2603.28|2603.28|0
1607517820000|2020-12-09 12:43:40|2603.27|2603.27|2603.28|2603.28|2603.28|2603.28|2603.27|2603.27|0
1607517830000|2020-12-09 12:43:50|2603.22|2603.22|2602.99|2602.99|2603.22|2603.22|2602.99|2602.99|0
1607517840000|2020-12-09 12:44:00|2602.49|2602.49|2602.41|2602.41|2602.49|2602.49|2602.33|2602.33|0
1607517850000|2020-12-09 12:44:10|2602.32|2602.32|2601.94|2601.94|2602.32|2602.32|2601.94|2601.94|0
1607517880000|2020-12-09 12:44:40|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|2601.88|0
1607517890000|2020-12-09 12:44:50|2601.71|2601.71|2601.68|2601.68|2601.72|2601.72|2601.68|2601.68|0
1607517900000|2020-12-09 12:45:00|2601.85|2601.85|2602.23|2602.23|2602.23|2602.23|2601.85|2601.85|0
1607517910000|2020-12-09 12:45:10|2601.9|2601.9|2601.12|2601.12|2601.9|2601.9|2601.12|2601.12|0
1607517920000|2020-12-09 12:45:20|2600.91|2600.91|2600.8|2600.8|2600.91|2600.91|2600.8|2600.8|0
1607517930000|2020-12-09 12:45:30|2600.84|2600.84|2601.29|2601.29|2601.29|2601.29|2600.84|2600.84|0
1607517940000|2020-12-09 12:45:40|2601.24|2601.24|2600.95|2600.95|2601.24|2601.24|2600.95|2600.95|0
1607517950000|2020-12-09 12:45:50|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|2600.91|0
1607517960000|2020-12-09 12:46:00|2600.95|2600.95|2600.99|2600.99|2601.01|2601.01|2600.95|2600.95|0
1607517970000|2020-12-09 12:46:10|2600.82|2600.82|2600.82|2600.82|2600.82|2600.82|2600.82|2600.82|0
1607517980000|2020-12-09 12:46:20|2600.7|2600.7|2600.37|2600.37|2600.7|2600.7|2600.37|2600.37|0
1607517990000|2020-12-09 12:46:30|2600.48|2600.48|2600.36|2600.36|2600.48|2600.48|2600.29|2600.29|0
1607518000000|2020-12-09 12:46:40|2600.45|2600.45|2600.62|2600.62|2600.62|2600.62|2600.28|2600.28|0
1607518010000|2020-12-09 12:46:50|2600.71|2600.71|2600.82|2600.82|2600.82|2600.82|2600.71|2600.71|0
1607518020000|2020-12-09 12:47:00|2600.99|2600.99|2601.23|2601.23|2601.23|2601.23|2600.99|2600.99|0
1607518030000|2020-12-09 12:47:10|2601.34|2601.34|2601.44|2601.44|2601.44|2601.44|2601.34|2601.34|0
1607518040000|2020-12-09 12:47:20|2601.22|2601.22|2601.34|2601.34|2601.34|2601.34|2601.22|2601.22|0
1607518050000|2020-12-09 12:47:30|2601.33|2601.33|2601.77|2601.77|2601.77|2601.77|2601.33|2601.33|0
1607518060000|2020-12-09 12:47:40|2601.82|2601.82|2601.82|2601.82|2601.88|2601.88|2601.82|2601.82|0
1607518070000|2020-12-09 12:47:50|2601.88|2601.88|2601.94|2601.94|2601.94|2601.94|2601.88|2601.88|0
1607518080000|2020-12-09 12:48:00|2602|2602|2601.89|2601.89|2602|2602|2601.89|2601.89|0
1607518090000|2020-12-09 12:48:10|2601.92|2601.92|2601.98|2601.98|2601.98|2601.98|2601.92|2601.92|0
1607518100000|2020-12-09 12:48:20|2602.15|2602.15|2602.16|2602.16|2602.16|2602.16|2602.15|2602.15|0
1607518110000|2020-12-09 12:48:30|2602.33|2602.33|2602.87|2602.87|2602.87|2602.87|2602.27|2602.27|0
1607518120000|2020-12-09 12:48:40|2602.98|2602.98|2603.28|2603.28|2603.28|2603.28|2602.98|2602.98|0
1607518130000|2020-12-09 12:48:50|2603.62|2603.62|2604.42|2604.42|2604.42|2604.42|2603.62|2603.62|0
1607518140000|2020-12-09 12:49:00|2604.48|2604.48|2604.53|2604.53|2604.71|2604.71|2604.48|2604.48|0
1607518150000|2020-12-09 12:49:10|2604.57|2604.57|2604.4|2604.4|2604.57|2604.57|2604.4|2604.4|0
1607518160000|2020-12-09 12:49:20|2604.41|2604.41|2604.4|2604.4|2604.41|2604.41|2604.4|2604.4|0
1607518170000|2020-12-09 12:49:30|2604.24|2604.24|2604.01|2604.01|2604.24|2604.24|2604.01|2604.01|0
1607518180000|2020-12-09 12:49:40|2604|2604|2603.7|2603.7|2604|2604|2603.7|2603.7|0
1607518190000|2020-12-09 12:49:50|2603.72|2603.72|2603.66|2603.66|2603.72|2603.72|2603.66|2603.66|0
1607518200000|2020-12-09 12:50:00|2603.65|2603.65|2603.62|2603.62|2603.76|2603.76|2603.54|2603.54|0
1607518210000|2020-12-09 12:50:10|2603.44|2603.44|2603.56|2603.56|2603.56|2603.56|2603.33|2603.33|0
1607518220000|2020-12-09 12:50:20|2603.73|2603.73|2603.89|2603.89|2603.89|2603.89|2603.73|2603.73|0
1607518240000|2020-12-09 12:50:40|2604.06|2604.06|2604.46|2604.46|2604.57|2604.57|2604.06|2604.06|0
1607518250000|2020-12-09 12:50:50|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|2604.45|0
1607518260000|2020-12-09 12:51:00|2604.44|2604.44|2604.37|2604.37|2604.44|2604.44|2604.33|2604.33|0
1607518270000|2020-12-09 12:51:10|2604.42|2604.42|2604.37|2604.37|2604.42|2604.42|2604.37|2604.37|0
1607518280000|2020-12-09 12:51:20|2604.31|2604.31|2603.91|2603.91|2604.31|2604.31|2603.91|2603.91|0
1607518290000|2020-12-09 12:51:30|2603.7|2603.7|2603.86|2603.86|2604.04|2604.04|2603.7|2603.7|0
1607518310000|2020-12-09 12:51:50|2603.83|2603.83|2603.98|2603.98|2603.98|2603.98|2603.81|2603.81|0
1607518340000|2020-12-09 12:52:20|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|2603.81|0
1607518350000|2020-12-09 12:52:30|2603.75|2603.75|2604.12|2604.12|2604.12|2604.12|2603.75|2603.75|0
1607518360000|2020-12-09 12:52:40|2604.17|2604.17|2604.21|2604.21|2604.21|2604.21|2604.17|2604.17|0
1607518370000|2020-12-09 12:52:50|2604.38|2604.38|2603.99|2603.99|2604.38|2604.38|2603.99|2603.99|0
1607518380000|2020-12-09 12:53:00|2603.98|2603.98|2603.97|2603.97|2603.98|2603.98|2603.97|2603.97|0
1607518400000|2020-12-09 12:53:20|2603.8|2603.8|2603.95|2603.95|2604.02|2604.02|2603.8|2603.8|0
1607518420000|2020-12-09 12:53:40|2603.89|2603.89|2603.89|2603.89|2603.89|2603.89|2603.89|2603.89|0
1607518430000|2020-12-09 12:53:50|2604|2604|2604.12|2604.12|2604.12|2604.12|2604|2604|0
1607518440000|2020-12-09 12:54:00|2604.11|2604.11|2604.45|2604.45|2604.45|2604.45|2604.11|2604.11|0
1607518450000|2020-12-09 12:54:10|2604.39|2604.39|2604.07|2604.07|2604.39|2604.39|2604.02|2604.02|0
1607518460000|2020-12-09 12:54:20|2604.06|2604.06|2604.1|2604.1|2604.1|2604.1|2604.06|2604.06|0
1607518470000|2020-12-09 12:54:30|2604.15|2604.15|2604.82|2604.82|2604.82|2604.82|2604.14|2604.14|0
1607518480000|2020-12-09 12:54:40|2605.15|2605.15|2605.32|2605.32|2605.32|2605.32|2605.15|2605.15|0
1607518490000|2020-12-09 12:54:50|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|0
1607518500000|2020-12-09 12:55:00|2605.35|2605.35|2605.62|2605.62|2605.62|2605.62|2605.34|2605.34|0
1607518510000|2020-12-09 12:55:10|2605.56|2605.56|2605.68|2605.68|2605.68|2605.68|2605.56|2605.56|0
1607518520000|2020-12-09 12:55:20|2605.72|2605.72|2605.78|2605.78|2605.78|2605.78|2605.72|2605.72|0
1607518530000|2020-12-09 12:55:30|2605.72|2605.72|2605.78|2605.78|2605.78|2605.78|2605.55|2605.55|0
1607518540000|2020-12-09 12:55:40|2605.77|2605.77|2605.89|2605.89|2605.89|2605.89|2605.77|2605.77|0
1607518550000|2020-12-09 12:55:50|2605.93|2605.93|2606.53|2606.53|2606.53|2606.53|2605.93|2605.93|0
1607518560000|2020-12-09 12:56:00|2606.56|2606.56|2606.25|2606.25|2606.58|2606.58|2606.25|2606.25|0
1607518580000|2020-12-09 12:56:20|2606.09|2606.09|2606.03|2606.03|2606.09|2606.09|2606.03|2606.03|0
1607518590000|2020-12-09 12:56:30|2606.09|2606.09|2606.09|2606.09|2606.09|2606.09|2606.09|2606.09|0
1607518600000|2020-12-09 12:56:40|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|2606.1|0
1607518610000|2020-12-09 12:56:50|2606.09|2606.09|2605.87|2605.87|2606.1|2606.1|2605.87|2605.87|0
1607518620000|2020-12-09 12:57:00|2605.7|2605.7|2605.87|2605.87|2605.87|2605.87|2605.7|2605.7|0
1607518630000|2020-12-09 12:57:10|2605.89|2605.89|2605.91|2605.91|2605.91|2605.91|2605.89|2605.89|0
1607518650000|2020-12-09 12:57:30|2605.79|2605.79|2605.52|2605.52|2605.79|2605.79|2605.52|2605.52|0
1607518670000|2020-12-09 12:57:50|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|2605.41|0
1607518710000|2020-12-09 12:58:30|2605.38|2605.38|2605.59|2605.59|2605.59|2605.59|2605.36|2605.36|0
1607518720000|2020-12-09 12:58:40|2605.71|2605.71|2605.65|2605.65|2605.71|2605.71|2605.65|2605.65|0
1607518730000|2020-12-09 12:58:50|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|2605.82|0
1607518740000|2020-12-09 12:59:00|2605.81|2605.81|2606.19|2606.19|2606.24|2606.24|2605.57|2605.57|0
1607518750000|2020-12-09 12:59:10|2606.2|2606.2|2606.2|2606.2|2606.2|2606.2|2606.2|2606.2|0
1607518760000|2020-12-09 12:59:20|2606.25|2606.25|2606.86|2606.86|2606.86|2606.86|2605.77|2605.77|0
1607518790000|2020-12-09 12:59:50|2606.82|2606.82|2606.82|2606.82|2606.82|2606.82|2606.82|2606.82|0
1607518800000|2020-12-09 13:00:00|2606.78|2606.78|2606.43|2606.43|2606.78|2606.78|2606.43|2606.43|0
1607518810000|2020-12-09 13:00:10|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|2606.37|0
1607518820000|2020-12-09 13:00:20|2606.31|2606.31|2606.27|2606.27|2606.32|2606.32|2606.1|2606.1|0
1607518830000|2020-12-09 13:00:30|2606.44|2606.44|2606.92|2606.92|2606.93|2606.93|2606.44|2606.44|0
1607518840000|2020-12-09 13:00:40|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|0
1607518860000|2020-12-09 13:01:00|2606.92|2606.92|2606.94|2606.94|2606.94|2606.94|2606.81|2606.81|0
1607518870000|2020-12-09 13:01:10|2606.88|2606.88|2606.88|2606.88|2606.88|2606.88|2606.77|2606.77|0
1607518890000|2020-12-09 13:01:30|2607|2607|2607|2607|2607|2607|2607|2607|0
1607518900000|2020-12-09 13:01:40|2607.11|2607.11|2607.05|2607.05|2607.11|2607.11|2607.05|2607.05|0
1607518910000|2020-12-09 13:01:50|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|2607.06|0
1607518930000|2020-12-09 13:02:10|2607.11|2607.11|2607.14|2607.14|2607.17|2607.17|2607.09|2607.09|0
1607518940000|2020-12-09 13:02:20|2606.97|2606.97|2606.91|2606.91|2606.97|2606.97|2606.91|2606.91|0
1607518950000|2020-12-09 13:02:30|2607.03|2607.03|2606.94|2606.94|2607.03|2607.03|2606.94|2606.94|0
1607518970000|2020-12-09 13:02:50|2606.95|2606.95|2606.95|2606.95|2606.95|2606.95|2606.95|2606.95|0
1607518980000|2020-12-09 13:03:00|2606.96|2606.96|2606.85|2606.85|2606.96|2606.96|2606.85|2606.85|0
1607518990000|2020-12-09 13:03:10|2606.72|2606.72|2606.46|2606.46|2606.72|2606.72|2606.39|2606.39|0
1607519000000|2020-12-09 13:03:20|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|2606.3|0
1607519010000|2020-12-09 13:03:30|2606.35|2606.35|2606.47|2606.47|2606.47|2606.47|2606.24|2606.24|0
1607519030000|2020-12-09 13:03:50|2606.3|2606.3|2605.97|2605.97|2606.3|2606.3|2605.97|2605.97|0
1607519040000|2020-12-09 13:04:00|2605.93|2605.93|2605.7|2605.7|2605.93|2605.93|2605.7|2605.7|0
1607519050000|2020-12-09 13:04:10|2605.03|2605.03|2605.19|2605.19|2605.19|2605.19|2605.02|2605.02|0
1607519060000|2020-12-09 13:04:20|2605.13|2605.13|2605.12|2605.12|2605.24|2605.24|2605.07|2605.07|0
1607519070000|2020-12-09 13:04:30|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|2605.24|0
1607519090000|2020-12-09 13:04:50|2605.18|2605.18|2605.09|2605.09|2605.23|2605.23|2605.09|2605.09|0
1607519100000|2020-12-09 13:05:00|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|0
1607519120000|2020-12-09 13:05:20|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|0
1607519130000|2020-12-09 13:05:30|2605.16|2605.16|2605.23|2605.23|2605.23|2605.23|2605.1|2605.1|0
1607519140000|2020-12-09 13:05:40|2605.22|2605.22|2605.15|2605.15|2605.22|2605.22|2605.15|2605.15|0
1607519150000|2020-12-09 13:05:50|2605.49|2605.49|2605.49|2605.49|2605.49|2605.49|2605.49|2605.49|0
1607519160000|2020-12-09 13:06:00|2605.43|2605.43|2605.43|2605.43|2605.43|2605.43|2605.43|2605.43|0
1607519170000|2020-12-09 13:06:10|2605.37|2605.37|2605.18|2605.18|2605.37|2605.37|2605.18|2605.18|0
1607519180000|2020-12-09 13:06:20|2604.85|2604.85|2604.8|2604.8|2604.85|2604.85|2604.8|2604.8|0
1607519190000|2020-12-09 13:06:30|2604.96|2604.96|2606.16|2606.16|2606.16|2606.16|2604.96|2604.96|0
1607519200000|2020-12-09 13:06:40|2606.2|2606.2|2605.87|2605.87|2606.2|2606.2|2605.87|2605.87|0
1607519210000|2020-12-09 13:06:50|2605.81|2605.81|2605.75|2605.75|2605.81|2605.81|2605.75|2605.75|0
1607519230000|2020-12-09 13:07:10|2605.81|2605.81|2605.7|2605.7|2605.81|2605.81|2605.53|2605.53|0
1607519240000|2020-12-09 13:07:20|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|2605.36|0
1607519250000|2020-12-09 13:07:30|2605.53|2605.53|2605.3|2605.3|2605.53|2605.53|2605.3|2605.3|0
1607519260000|2020-12-09 13:07:40|2605.14|2605.14|2604.91|2604.91|2605.14|2605.14|2604.91|2604.91|0
1607519270000|2020-12-09 13:07:50|2604.74|2604.74|2604.97|2604.97|2604.97|2604.97|2604.74|2604.74|0
1607519280000|2020-12-09 13:08:00|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|2604.94|0
1607519290000|2020-12-09 13:08:10|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|2605.05|0
1607519300000|2020-12-09 13:08:20|2605.11|2605.11|2605.27|2605.27|2605.27|2605.27|2605.11|2605.11|0
1607519320000|2020-12-09 13:08:40|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|2605.22|0
1607519340000|2020-12-09 13:09:00|2605.27|2605.27|2605.33|2605.33|2605.33|2605.33|2605.27|2605.27|0
1607519350000|2020-12-09 13:09:10|2605.35|2605.35|2605.35|2605.35|2605.47|2605.47|2605.35|2605.35|0
1607519370000|2020-12-09 13:09:30|2605.41|2605.41|2605.32|2605.32|2605.41|2605.41|2605.3|2605.3|0
1607519380000|2020-12-09 13:09:40|2605.26|2605.26|2605.25|2605.25|2605.26|2605.26|2605.25|2605.25|0
1607519390000|2020-12-09 13:09:50|2605.31|2605.31|2605.48|2605.48|2605.48|2605.48|2605.31|2605.31|0
1607519400000|2020-12-09 13:10:00|2605.64|2605.64|2605.73|2605.73|2605.73|2605.73|2605.64|2605.64|0
1607519410000|2020-12-09 13:10:10|2605.67|2605.67|2605.61|2605.61|2605.67|2605.67|2605.61|2605.61|0
1607519420000|2020-12-09 13:10:20|2605.78|2605.78|2605.83|2605.83|2605.83|2605.83|2605.78|2605.78|0
1607519430000|2020-12-09 13:10:30|2606|2606|2606.11|2606.11|2606.11|2606.11|2606|2606|0
1607519440000|2020-12-09 13:10:40|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|2606.26|0
1607519450000|2020-12-09 13:10:50|2606.31|2606.31|2606.47|2606.47|2606.52|2606.52|2606.31|2606.31|0
1607519460000|2020-12-09 13:11:00|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|2606.49|0
1607519470000|2020-12-09 13:11:10|2606.32|2606.32|2606.38|2606.38|2606.38|2606.38|2606.32|2606.32|0
1607519480000|2020-12-09 13:11:20|2606.71|2606.71|2606.6|2606.6|2606.71|2606.71|2606.6|2606.6|0
1607519490000|2020-12-09 13:11:30|2606.57|2606.57|2606.39|2606.39|2606.57|2606.57|2606.39|2606.39|0
1607519500000|2020-12-09 13:11:40|2606.33|2606.33|2605.94|2605.94|2606.33|2606.33|2605.94|2605.94|0
1607519510000|2020-12-09 13:11:50|2605.93|2605.93|2606.01|2606.01|2606.01|2606.01|2605.89|2605.89|0
1607519520000|2020-12-09 13:12:00|2605.99|2605.99|2605.81|2605.81|2605.99|2605.99|2605.64|2605.64|0
1607519530000|2020-12-09 13:12:10|2605.98|2605.98|2606.04|2606.04|2606.04|2606.04|2605.98|2605.98|0
1607519540000|2020-12-09 13:12:20|2606.15|2606.15|2606.15|2606.15|2606.15|2606.15|2606.15|2606.15|0
1607519550000|2020-12-09 13:12:30|2606.27|2606.27|2606.94|2606.94|2606.94|2606.94|2606.27|2606.27|0
1607519560000|2020-12-09 13:12:40|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|2606.96|0
1607519570000|2020-12-09 13:12:50|2606.79|2606.79|2606.79|2606.79|2606.79|2606.79|2606.79|2606.79|0
1607519580000|2020-12-09 13:13:00|2606.83|2606.83|2606.77|2606.77|2606.83|2606.83|2606.77|2606.77|0
1607519590000|2020-12-09 13:13:10|2606.72|2606.72|2607.16|2607.16|2607.16|2607.16|2606.66|2606.66|0
1607519600000|2020-12-09 13:13:20|2607.33|2607.33|2607.5|2607.5|2607.5|2607.5|2607.33|2607.33|0
1607519610000|2020-12-09 13:13:30|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|2607.66|0
1607519620000|2020-12-09 13:13:40|2607.83|2607.83|2607.99|2607.99|2607.99|2607.99|2607.83|2607.83|0
1607519630000|2020-12-09 13:13:50|2607.94|2607.94|2608.1|2608.1|2608.1|2608.1|2607.94|2607.94|0
1607519650000|2020-12-09 13:14:10|2608.16|2608.16|2608.1|2608.1|2608.16|2608.16|2608.1|2608.1|0
1607519670000|2020-12-09 13:14:30|2608.22|2608.22|2608.99|2608.99|2608.99|2608.99|2608.22|2608.22|0
1607519680000|2020-12-09 13:14:40|2609.82|2609.82|2609.86|2609.86|2609.86|2609.86|2609.82|2609.82|0
1607519690000|2020-12-09 13:14:50|2609.92|2609.92|2609.58|2609.58|2610.03|2610.03|2609.58|2609.58|0
1607519700000|2020-12-09 13:15:00|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|2609.62|0
1607519710000|2020-12-09 13:15:10|2609.73|2609.73|2609.73|2609.73|2609.73|2609.73|2609.73|2609.73|0
1607519720000|2020-12-09 13:15:20|2609.79|2609.79|2610.22|2610.22|2610.22|2610.22|2609.79|2609.79|0
1607519730000|2020-12-09 13:15:30|2610.3|2610.3|2610.71|2610.71|2610.71|2610.71|2610.3|2610.3|0
1607519740000|2020-12-09 13:15:40|2610.94|2610.94|2611.44|2611.44|2611.44|2611.44|2610.94|2610.94|0
1607519760000|2020-12-09 13:16:00|2611.61|2611.61|2611.66|2611.66|2611.66|2611.66|2611.61|2611.61|0
1607519770000|2020-12-09 13:16:10|2611.83|2611.83|2612.47|2612.47|2612.48|2612.48|2611.83|2611.83|0
1607519780000|2020-12-09 13:16:20|2612.46|2612.46|2612.35|2612.35|2612.47|2612.47|2612.35|2612.35|0
1607519790000|2020-12-09 13:16:30|2612.68|2612.68|2612.93|2612.93|2612.93|2612.93|2612.68|2612.68|0
1607519800000|2020-12-09 13:16:40|2612.98|2612.98|2612.99|2612.99|2612.99|2612.99|2612.98|2612.98|0
1607519810000|2020-12-09 13:16:50|2612.94|2612.94|2612.9|2612.9|2612.94|2612.94|2612.9|2612.9|0
1607519820000|2020-12-09 13:17:00|2612.86|2612.86|2612.75|2612.75|2612.86|2612.86|2612.75|2612.75|0
1607519830000|2020-12-09 13:17:10|2612.41|2612.41|2611.79|2611.79|2612.41|2612.41|2611.79|2611.79|0
1607519840000|2020-12-09 13:17:20|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|2611.95|0
1607519860000|2020-12-09 13:17:40|2611.84|2611.84|2611.83|2611.83|2611.84|2611.84|2611.83|2611.83|0
1607519870000|2020-12-09 13:17:50|2611.82|2611.82|2611.5|2611.5|2611.82|2611.82|2611.5|2611.5|0
1607519880000|2020-12-09 13:18:00|2611.49|2611.49|2611.48|2611.48|2611.49|2611.49|2611.48|2611.48|0
1607519900000|2020-12-09 13:18:20|2611.2|2611.2|2610.82|2610.82|2611.2|2611.2|2610.82|2610.82|0
1607519910000|2020-12-09 13:18:30|2610.83|2610.83|2610.66|2610.66|2610.83|2610.83|2610.66|2610.66|0
1607519930000|2020-12-09 13:18:50|2610.49|2610.49|2610.15|2610.15|2610.49|2610.49|2610.15|2610.15|0
1607519940000|2020-12-09 13:19:00|2609.99|2609.99|2609.86|2609.86|2609.99|2609.99|2609.86|2609.86|0
1607519950000|2020-12-09 13:19:10|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|2609.53|0
1607519960000|2020-12-09 13:19:20|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|2609.49|0
1607519970000|2020-12-09 13:19:30|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|2609.43|0
1607519980000|2020-12-09 13:19:40|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|2609.42|0
1607519990000|2020-12-09 13:19:50|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|2609.36|0
1607520000000|2020-12-09 13:20:00|2609.42|2609.42|2609.73|2609.73|2609.73|2609.73|2609.42|2609.42|0
1607520010000|2020-12-09 13:20:10|2609.9|2609.9|2609.7|2609.7|2609.9|2609.9|2609.7|2609.7|0
1607520020000|2020-12-09 13:20:20|2609.47|2609.47|2609.3|2609.3|2609.47|2609.47|2609.3|2609.3|0
1607520030000|2020-12-09 13:20:30|2609.29|2609.29|2609.28|2609.28|2609.29|2609.29|2609.28|2609.28|0
1607520040000|2020-12-09 13:20:40|2609.34|2609.34|2609.4|2609.4|2609.4|2609.4|2609.34|2609.34|0
1607520050000|2020-12-09 13:20:50|2609.23|2609.23|2609.33|2609.33|2609.39|2609.39|2609.23|2609.23|0
1607520070000|2020-12-09 13:21:10|2609.44|2609.44|2609.67|2609.67|2609.67|2609.67|2609.44|2609.44|0
1607520080000|2020-12-09 13:21:20|2609.68|2609.68|2609.68|2609.68|2609.68|2609.68|2609.68|2609.68|0
1607520090000|2020-12-09 13:21:30|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|2609.77|0
1607520100000|2020-12-09 13:21:40|2610.5|2610.5|2610.62|2610.62|2610.62|2610.62|2610.5|2610.5|0
1607520110000|2020-12-09 13:21:50|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|2610.91|0
1607520120000|2020-12-09 13:22:00|2611.13|2611.13|2611.46|2611.46|2611.46|2611.46|2611.08|2611.08|0
1607520130000|2020-12-09 13:22:10|2611.45|2611.45|2611.72|2611.72|2611.72|2611.72|2611.45|2611.45|0
1607520140000|2020-12-09 13:22:20|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|2611.56|0
1607520160000|2020-12-09 13:22:40|2611.54|2611.54|2611.96|2611.96|2612.03|2612.03|2611.54|2611.54|0
1607520180000|2020-12-09 13:23:00|2612.58|2612.58|2612.19|2612.19|2612.58|2612.58|2612.19|2612.19|0
1607520210000|2020-12-09 13:23:30|2612.23|2612.23|2612.34|2612.34|2612.34|2612.34|2612.12|2612.12|0
1607520220000|2020-12-09 13:23:40|2612.68|2612.68|2612.51|2612.51|2612.68|2612.68|2612.51|2612.51|0
1607520230000|2020-12-09 13:23:50|2612.34|2612.34|2612.34|2612.34|2612.34|2612.34|2612.17|2612.17|0
1607520240000|2020-12-09 13:24:00|2612.3|2612.3|2612.46|2612.46|2612.46|2612.46|2612.3|2612.3|0
1607520250000|2020-12-09 13:24:10|2612.41|2612.41|2611.76|2611.76|2612.41|2612.41|2611.76|2611.76|0
1607520260000|2020-12-09 13:24:20|2611.72|2611.72|2611.69|2611.69|2611.72|2611.72|2611.66|2611.66|0
1607520270000|2020-12-09 13:24:30|2611.29|2611.29|2610.05|2610.05|2611.29|2611.29|2609.94|2609.94|0
1607520290000|2020-12-09 13:24:50|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|2610.04|0
1607520300000|2020-12-09 13:25:00|2610.03|2610.03|2609.86|2609.86|2610.03|2610.03|2609.86|2609.86|0
1607520310000|2020-12-09 13:25:10|2609.85|2609.85|2609.71|2609.71|2609.85|2609.85|2609.5|2609.5|0
1607520320000|2020-12-09 13:25:20|2609.96|2609.96|2609.59|2609.59|2609.96|2609.96|2609.59|2609.59|0
1607520330000|2020-12-09 13:25:30|2609.64|2609.64|2609.54|2609.54|2609.93|2609.93|2609.54|2609.54|0
1607520340000|2020-12-09 13:25:40|2609.7|2609.7|2609.3|2609.3|2609.7|2609.7|2609.25|2609.25|0
1607520350000|2020-12-09 13:25:50|2609.47|2609.47|2609.64|2609.64|2609.64|2609.64|2609.47|2609.47|0
1607520360000|2020-12-09 13:26:00|2609.8|2609.8|2609.93|2609.93|2609.93|2609.93|2609.8|2609.8|0
1607520370000|2020-12-09 13:26:10|2609.98|2609.98|2611.16|2611.16|2611.16|2611.16|2609.98|2609.98|0
1607520380000|2020-12-09 13:26:20|2611.04|2611.04|2611.1|2611.1|2611.1|2611.1|2611.04|2611.04|0
1607520390000|2020-12-09 13:26:30|2610.94|2610.94|2610.94|2610.94|2610.94|2610.94|2610.77|2610.77|0
1607520400000|2020-12-09 13:26:40|2610.88|2610.88|2611.02|2611.02|2611.02|2611.02|2610.88|2610.88|0
1607520410000|2020-12-09 13:26:50|2611.13|2611.13|2611.25|2611.25|2611.25|2611.25|2611.13|2611.13|0
1607520420000|2020-12-09 13:27:00|2611.2|2611.2|2611.2|2611.2|2611.2|2611.2|2610.86|2610.86|0
1607520430000|2020-12-09 13:27:10|2610.87|2610.87|2610.82|2610.82|2610.87|2610.87|2610.75|2610.75|0
1607520440000|2020-12-09 13:27:20|2610.89|2610.89|2610.93|2610.93|2610.95|2610.95|2610.89|2610.89|0
1607520450000|2020-12-09 13:27:30|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|2611.05|0
1607520460000|2020-12-09 13:27:40|2610.82|2610.82|2610.7|2610.7|2610.82|2610.82|2610.7|2610.7|0
1607520470000|2020-12-09 13:27:50|2610.66|2610.66|2610.83|2610.83|2610.83|2610.83|2610.66|2610.66|0
1607520480000|2020-12-09 13:28:00|2610.82|2610.82|2611.19|2611.19|2611.19|2611.19|2610.82|2610.82|0
1607520490000|2020-12-09 13:28:10|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|2611.21|0
1607520500000|2020-12-09 13:28:20|2611.13|2611.13|2611.64|2611.64|2611.64|2611.64|2611.13|2611.13|0
1607520510000|2020-12-09 13:28:30|2611.63|2611.63|2611.75|2611.75|2611.75|2611.75|2611.63|2611.63|0
1607520520000|2020-12-09 13:28:40|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|2611.79|0
1607520530000|2020-12-09 13:28:50|2611.96|2611.96|2612.12|2612.12|2612.18|2612.18|2611.96|2611.96|0
1607520540000|2020-12-09 13:29:00|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|2611.62|0
1607520550000|2020-12-09 13:29:10|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|2611.46|0
1607520560000|2020-12-09 13:29:20|2611.63|2611.63|2611.34|2611.34|2611.63|2611.63|2611.34|2611.34|0
1607520580000|2020-12-09 13:29:40|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|2611.35|0
1607520600000|2020-12-09 13:30:00|2611.27|2611.27|2611.04|2611.04|2611.45|2611.45|2611.04|2611.04|0
1607520610000|2020-12-09 13:30:10|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|0
1607520620000|2020-12-09 13:30:20|2611.16|2611.16|2611.18|2611.18|2611.18|2611.18|2611.16|2611.16|0
1607520630000|2020-12-09 13:30:30|2611.27|2611.27|2611.31|2611.31|2611.31|2611.31|2611.27|2611.27|0
1607520640000|2020-12-09 13:30:40|2611.64|2611.64|2612.05|2612.05|2612.05|2612.05|2611.58|2611.58|0
1607520650000|2020-12-09 13:30:50|2612.1|2612.1|2612.41|2612.41|2612.41|2612.41|2612.1|2612.1|0
1607520660000|2020-12-09 13:31:00|2612.39|2612.39|2612.24|2612.24|2612.39|2612.39|2611.96|2611.96|0
1607520680000|2020-12-09 13:31:20|2612.23|2612.23|2612.23|2612.23|2612.23|2612.23|2612.23|2612.23|0
1607520690000|2020-12-09 13:31:30|2612.27|2612.27|2612.61|2612.61|2612.61|2612.61|2612.27|2612.27|0
1607520700000|2020-12-09 13:31:40|2612.65|2612.65|2612.74|2612.74|2612.74|2612.74|2612.65|2612.65|0
1607520710000|2020-12-09 13:31:50|2612.97|2612.97|2613.28|2613.28|2613.28|2613.28|2612.97|2612.97|0
1607520720000|2020-12-09 13:32:00|2613.11|2613.11|2613.23|2613.23|2613.23|2613.23|2613.11|2613.11|0
1607520730000|2020-12-09 13:32:10|2613.17|2613.17|2612.89|2612.89|2613.17|2613.17|2612.89|2612.89|0
1607520740000|2020-12-09 13:32:20|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|0
1607520750000|2020-12-09 13:32:30|2612.79|2612.79|2612.19|2612.19|2612.79|2612.79|2612.19|2612.19|0
1607520770000|2020-12-09 13:32:50|2612.52|2612.52|2612.92|2612.92|2612.92|2612.92|2612.52|2612.52|0
1607520780000|2020-12-09 13:33:00|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|0
1607520790000|2020-12-09 13:33:10|2613.04|2613.04|2613.21|2613.21|2613.21|2613.21|2613.04|2613.04|0
1607520800000|2020-12-09 13:33:20|2613.04|2613.04|2613.16|2613.16|2613.17|2613.17|2613.04|2613.04|0
1607520810000|2020-12-09 13:33:30|2613.27|2613.27|2613.33|2613.33|2613.33|2613.33|2613.27|2613.27|0
1607520820000|2020-12-09 13:33:40|2613.27|2613.27|2613.44|2613.44|2613.44|2613.44|2613.27|2613.27|0
1607520840000|2020-12-09 13:34:00|2613.27|2613.27|2613.25|2613.25|2613.27|2613.27|2613.25|2613.25|0
1607520860000|2020-12-09 13:34:20|2613.09|2613.09|2612.94|2612.94|2613.09|2613.09|2612.94|2612.94|0
1607520870000|2020-12-09 13:34:30|2612.71|2612.71|2612.65|2612.65|2612.71|2612.71|2612.65|2612.65|0
1607520880000|2020-12-09 13:34:40|2612.64|2612.64|2612.64|2612.64|2612.73|2612.73|2612.64|2612.64|0
1607520890000|2020-12-09 13:34:50|2612.59|2612.59|2612.75|2612.75|2612.75|2612.75|2612.59|2612.59|0
1607520900000|2020-12-09 13:35:00|2612.92|2612.92|2612.67|2612.67|2612.92|2612.92|2612.67|2612.67|0
1607520910000|2020-12-09 13:35:10|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|2612.71|0
1607520920000|2020-12-09 13:35:20|2612.7|2612.7|2612.66|2612.66|2612.7|2612.7|2612.66|2612.66|0
1607520930000|2020-12-09 13:35:30|2612.54|2612.54|2612.44|2612.44|2612.54|2612.54|2612.44|2612.44|0
1607520940000|2020-12-09 13:35:40|2612.38|2612.38|2612.31|2612.31|2612.38|2612.38|2612.31|2612.31|0
1607520950000|2020-12-09 13:35:50|2612.32|2612.32|2612.31|2612.31|2612.33|2612.33|2612.31|2612.31|0
1607520960000|2020-12-09 13:36:00|2612.32|2612.32|2612.25|2612.25|2612.32|2612.32|2612.25|2612.25|0
1607520970000|2020-12-09 13:36:10|2612.08|2612.08|2612.14|2612.14|2612.14|2612.14|2612.08|2612.08|0
1607520990000|2020-12-09 13:36:30|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|2612.02|0
1607521010000|2020-12-09 13:36:50|2612.01|2612.01|2611.98|2611.98|2612.01|2612.01|2611.98|2611.98|0
1607521020000|2020-12-09 13:37:00|2611.65|2611.65|2611.45|2611.45|2611.65|2611.65|2611.45|2611.45|0
1607521040000|2020-12-09 13:37:20|2611.33|2611.33|2611.5|2611.5|2611.5|2611.5|2611|2611|0
1607521050000|2020-12-09 13:37:30|2611.54|2611.54|2611.58|2611.58|2611.58|2611.58|2611.54|2611.54|0
1607521060000|2020-12-09 13:37:40|2611.52|2611.52|2611.53|2611.53|2611.53|2611.53|2611.48|2611.48|0
1607521070000|2020-12-09 13:37:50|2611.42|2611.42|2611.24|2611.24|2611.42|2611.42|2611.23|2611.23|0
1607521080000|2020-12-09 13:38:00|2611.18|2611.18|2610.95|2610.95|2611.18|2611.18|2610.95|2610.95|0
1607521090000|2020-12-09 13:38:10|2610.79|2610.79|2610.59|2610.59|2610.79|2610.79|2610.59|2610.59|0
1607521100000|2020-12-09 13:38:20|2610.55|2610.55|2609.83|2609.83|2610.55|2610.55|2609.79|2609.79|0
1607521110000|2020-12-09 13:38:30|2609.79|2609.79|2609.84|2609.84|2609.84|2609.84|2609.79|2609.79|0
1607521120000|2020-12-09 13:38:40|2610.01|2610.01|2610.06|2610.06|2610.06|2610.06|2610.01|2610.01|0
1607521130000|2020-12-09 13:38:50|2610.02|2610.02|2609.72|2609.72|2610.03|2610.03|2609.68|2609.68|0
1607521140000|2020-12-09 13:39:00|2609.77|2609.77|2610.26|2610.26|2610.26|2610.26|2609.77|2609.77|0
1607521150000|2020-12-09 13:39:10|2610.27|2610.27|2610.28|2610.28|2610.28|2610.28|2610.27|2610.27|0
1607521160000|2020-12-09 13:39:20|2610.29|2610.29|2610.52|2610.52|2610.52|2610.52|2610.29|2610.29|0
1607521170000|2020-12-09 13:39:30|2610.46|2610.46|2610.4|2610.4|2610.46|2610.46|2610.4|2610.4|0
1607521190000|2020-12-09 13:39:50|2610.35|2610.35|2610.28|2610.28|2610.35|2610.35|2610.23|2610.23|0
1607521200000|2020-12-09 13:40:00|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|2610.31|0
1607521210000|2020-12-09 13:40:10|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|2610.43|0
1607521220000|2020-12-09 13:40:20|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|2610.25|0
1607521230000|2020-12-09 13:40:30|2610.14|2610.14|2610.11|2610.11|2610.15|2610.15|2610.11|2610.11|0
1607521240000|2020-12-09 13:40:40|2609.78|2609.78|2609.94|2609.94|2609.94|2609.94|2609.78|2609.78|0
1607521260000|2020-12-09 13:41:00|2610.11|2610.11|2610.17|2610.17|2610.5|2610.5|2609.99|2609.99|0
1607521280000|2020-12-09 13:41:20|2610.05|2610.05|2609.94|2609.94|2610.05|2610.05|2609.94|2609.94|0
1607521290000|2020-12-09 13:41:30|2609.77|2609.77|2609.83|2609.83|2609.83|2609.83|2609.77|2609.77|0
1607521300000|2020-12-09 13:41:40|2609.79|2609.79|2609.73|2609.73|2609.79|2609.79|2609.62|2609.62|0
1607521310000|2020-12-09 13:41:50|2609.74|2609.74|2609.58|2609.58|2609.74|2609.74|2609.58|2609.58|0
1607521320000|2020-12-09 13:42:00|2609.04|2609.04|2608.94|2608.94|2609.04|2609.04|2608.89|2608.89|0
1607521360000|2020-12-09 13:42:40|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|2608.96|0
1607521370000|2020-12-09 13:42:50|2609.13|2609.13|2609.3|2609.3|2609.3|2609.3|2609.13|2609.13|0
1607521380000|2020-12-09 13:43:00|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|2609.13|0
1607521390000|2020-12-09 13:43:10|2608.99|2608.99|2609.34|2609.34|2609.34|2609.34|2608.99|2608.99|0
1607521400000|2020-12-09 13:43:20|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|2609.45|0
1607521420000|2020-12-09 13:43:40|2609.85|2609.85|2609.91|2609.91|2609.91|2609.91|2609.85|2609.85|0
1607521430000|2020-12-09 13:43:50|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|2610.02|0
1607521440000|2020-12-09 13:44:00|2609.91|2609.91|2610.18|2610.18|2610.18|2610.18|2609.59|2609.59|0
1607521450000|2020-12-09 13:44:10|2610.19|2610.19|2610.24|2610.24|2610.24|2610.24|2610.19|2610.19|0
1607521460000|2020-12-09 13:44:20|2610.3|2610.3|2610.76|2610.76|2610.8|2610.8|2610.3|2610.3|0
1607521470000|2020-12-09 13:44:30|2610.81|2610.81|2610.74|2610.74|2610.81|2610.81|2610.74|2610.74|0
1607521480000|2020-12-09 13:44:40|2610.63|2610.63|2610.63|2610.63|2610.76|2610.76|2610.59|2610.59|0
1607521500000|2020-12-09 13:45:00|2610.69|2610.69|2610.83|2610.83|2610.83|2610.83|2610.69|2610.69|0
1607521510000|2020-12-09 13:45:10|2611.21|2611.21|2611.53|2611.53|2611.53|2611.53|2610.88|2610.88|0
1607521520000|2020-12-09 13:45:20|2611.6|2611.6|2611.65|2611.65|2611.65|2611.65|2611.57|2611.57|0
1607521530000|2020-12-09 13:45:30|2611.66|2611.66|2611.6|2611.6|2611.66|2611.66|2611.6|2611.6|0
1607521540000|2020-12-09 13:45:40|2611.77|2611.77|2611.94|2611.94|2611.94|2611.94|2611.77|2611.77|0
1607521550000|2020-12-09 13:45:50|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|2611.96|0
1607521560000|2020-12-09 13:46:00|2612|2612|2612.54|2612.54|2612.54|2612.54|2612|2612|0
1607521570000|2020-12-09 13:46:10|2612.83|2612.83|2612.99|2612.99|2612.99|2612.99|2612.83|2612.83|0
1607521590000|2020-12-09 13:46:30|2613.16|2613.16|2614.43|2614.43|2614.43|2614.43|2613.16|2613.16|0
1607521600000|2020-12-09 13:46:40|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|2614.42|0
1607521610000|2020-12-09 13:46:50|2614.46|2614.46|2614.48|2614.48|2614.48|2614.48|2614.46|2614.46|0
1607521620000|2020-12-09 13:47:00|2614.32|2614.32|2614.17|2614.17|2614.32|2614.32|2614.15|2614.15|0
1607521630000|2020-12-09 13:47:10|2614.12|2614.12|2614.12|2614.12|2614.12|2614.12|2614.12|2614.12|0
1607521640000|2020-12-09 13:47:20|2613.78|2613.78|2613.51|2613.51|2613.78|2613.78|2613.5|2613.5|0
1607521650000|2020-12-09 13:47:30|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|0
1607521670000|2020-12-09 13:47:50|2613.62|2613.62|2613.79|2613.79|2613.79|2613.79|2613.62|2613.62|0
1607521680000|2020-12-09 13:48:00|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|2613.61|0
1607521690000|2020-12-09 13:48:10|2613.73|2613.73|2613.68|2613.68|2613.73|2613.73|2613.56|2613.56|0
1607521700000|2020-12-09 13:48:20|2613.67|2613.67|2613.56|2613.56|2613.67|2613.67|2613.56|2613.56|0
1607521710000|2020-12-09 13:48:30|2613.57|2613.57|2613.4|2613.4|2613.57|2613.57|2613.4|2613.4|0
1607521720000|2020-12-09 13:48:40|2613.52|2613.52|2613.15|2613.15|2613.52|2613.52|2613.15|2613.15|0
1607521740000|2020-12-09 13:49:00|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|2613.2|0
1607521770000|2020-12-09 13:49:30|2613.03|2613.03|2613.09|2613.09|2613.09|2613.09|2613.03|2613.03|0
1607521780000|2020-12-09 13:49:40|2613.03|2613.03|2613.03|2613.03|2613.03|2613.03|2613.03|2613.03|0
1607521790000|2020-12-09 13:49:50|2613.09|2613.09|2613.48|2613.48|2613.65|2613.65|2613.09|2613.09|0
1607521800000|2020-12-09 13:50:00|2613.37|2613.37|2613.41|2613.41|2613.41|2613.41|2613.37|2613.37|0
1607521810000|2020-12-09 13:50:10|2613.08|2613.08|2612.87|2612.87|2613.08|2613.08|2612.87|2612.87|0
1607521820000|2020-12-09 13:50:20|2612.81|2612.81|2612.93|2612.93|2612.93|2612.93|2612.81|2612.81|0
1607521830000|2020-12-09 13:50:30|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|2613.09|0
1607521840000|2020-12-09 13:50:40|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|2613.26|0
1607521850000|2020-12-09 13:50:50|2613.2|2613.2|2613.09|2613.09|2613.2|2613.2|2613.09|2613.09|0
1607521860000|2020-12-09 13:51:00|2613.06|2613.06|2612.69|2612.69|2613.06|2613.06|2612.69|2612.69|0
1607521870000|2020-12-09 13:51:10|2612.65|2612.65|2612.2|2612.2|2612.65|2612.65|2612.2|2612.2|0
1607521880000|2020-12-09 13:51:20|2611.87|2611.87|2612.46|2612.46|2612.47|2612.47|2611.87|2611.87|0
1607521890000|2020-12-09 13:51:30|2612.49|2612.49|2612.86|2612.86|2612.86|2612.86|2612.49|2612.49|0
1607521900000|2020-12-09 13:51:40|2612.7|2612.7|2612.66|2612.66|2612.7|2612.7|2612.66|2612.66|0
1607521910000|2020-12-09 13:51:50|2612.54|2612.54|2612.32|2612.32|2612.54|2612.54|2612.32|2612.32|0
1607521920000|2020-12-09 13:52:00|2612.31|2612.31|2611.92|2611.92|2612.31|2612.31|2611.92|2611.92|0
1607521930000|2020-12-09 13:52:10|2611.93|2611.93|2612.25|2612.25|2612.27|2612.27|2611.93|2611.93|0
1607521950000|2020-12-09 13:52:30|2612.42|2612.42|2612.59|2612.59|2612.59|2612.59|2612.42|2612.42|0
1607521960000|2020-12-09 13:52:40|2612.75|2612.75|2612.87|2612.87|2612.87|2612.87|2612.75|2612.75|0
1607521970000|2020-12-09 13:52:50|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|0
1607521980000|2020-12-09 13:53:00|2612.7|2612.7|2612.78|2612.78|2612.78|2612.78|2612.7|2612.7|0
1607521990000|2020-12-09 13:53:10|2612.89|2612.89|2612.89|2612.89|2612.89|2612.89|2612.89|2612.89|0
1607522000000|2020-12-09 13:53:20|2612.88|2612.88|2613|2613|2613|2613|2612.88|2612.88|0
1607522020000|2020-12-09 13:53:40|2612.96|2612.96|2612.97|2612.97|2612.97|2612.97|2612.96|2612.96|0
1607522030000|2020-12-09 13:53:50|2612.99|2612.99|2612.99|2612.99|2612.99|2612.99|2612.99|2612.99|0
1607522040000|2020-12-09 13:54:00|2612.98|2612.98|2613|2613|2613|2613|2612.98|2612.98|0
1607522050000|2020-12-09 13:54:10|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|2613.05|0
1607522060000|2020-12-09 13:54:20|2612.94|2612.94|2612.84|2612.84|2612.94|2612.94|2612.84|2612.84|0
1607522070000|2020-12-09 13:54:30|2612.78|2612.78|2612.78|2612.78|2612.78|2612.78|2612.78|2612.78|0
1607522080000|2020-12-09 13:54:40|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|2612.81|0
1607522090000|2020-12-09 13:54:50|2612.82|2612.82|2612.85|2612.85|2613.02|2613.02|2612.82|2612.82|0
1607522100000|2020-12-09 13:55:00|2613.02|2613.02|2613.41|2613.41|2613.41|2613.41|2613.02|2613.02|0
1607522110000|2020-12-09 13:55:10|2613.45|2613.45|2613.78|2613.78|2613.78|2613.78|2613.45|2613.45|0
1607522120000|2020-12-09 13:55:20|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|0
1607522130000|2020-12-09 13:55:30|2613.41|2613.41|2613.02|2613.02|2613.41|2613.41|2613.02|2613.02|0
1607522150000|2020-12-09 13:55:50|2612.96|2612.96|2612.9|2612.9|2612.96|2612.96|2612.9|2612.9|0
1607522160000|2020-12-09 13:56:00|2612.88|2612.88|2613|2613|2613|2613|2612.88|2612.88|0
1607522170000|2020-12-09 13:56:10|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|2612.83|0
1607522180000|2020-12-09 13:56:20|2612.79|2612.79|2612.69|2612.69|2612.79|2612.79|2612.69|2612.69|0
1607522190000|2020-12-09 13:56:30|2612.85|2612.85|2612.85|2612.85|2612.85|2612.85|2612.85|2612.85|0
1607522200000|2020-12-09 13:56:40|2612.91|2612.91|2612.91|2612.91|2612.91|2612.91|2612.91|2612.91|0
1607522220000|2020-12-09 13:57:00|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|0
1607522230000|2020-12-09 13:57:10|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|2613.42|0
1607522240000|2020-12-09 13:57:20|2613.47|2613.47|2614.58|2614.58|2614.58|2614.58|2613.47|2613.47|0
1607522250000|2020-12-09 13:57:30|2614.47|2614.47|2614.47|2614.47|2614.47|2614.47|2614.47|2614.47|0
1607522260000|2020-12-09 13:57:40|2614.53|2614.53|2614.53|2614.53|2614.53|2614.53|2614.53|2614.53|0
1607522270000|2020-12-09 13:57:50|2614.47|2614.47|2614.58|2614.58|2614.58|2614.58|2614.41|2614.41|0
1607522280000|2020-12-09 13:58:00|2614.41|2614.41|2614.35|2614.35|2614.41|2614.41|2614.35|2614.35|0
1607522290000|2020-12-09 13:58:10|2614.3|2614.3|2613.34|2613.34|2614.3|2614.3|2613.34|2613.34|0
1607522300000|2020-12-09 13:58:20|2613.32|2613.32|2613.28|2613.28|2613.32|2613.32|2613.28|2613.28|0
1607522310000|2020-12-09 13:58:30|2613.23|2613.23|2613.32|2613.32|2613.32|2613.32|2613.23|2613.23|0
1607522320000|2020-12-09 13:58:40|2613.38|2613.38|2613.55|2613.55|2613.55|2613.55|2613.32|2613.32|0
1607522330000|2020-12-09 13:58:50|2613.38|2613.38|2613.33|2613.33|2613.38|2613.38|2613.33|2613.33|0
1607522340000|2020-12-09 13:59:00|2613.66|2613.66|2613.78|2613.78|2613.78|2613.78|2613.66|2613.66|0
1607522350000|2020-12-09 13:59:10|2613.79|2613.79|2613.79|2613.79|2613.79|2613.79|2613.79|2613.79|0
1607522360000|2020-12-09 13:59:20|2613.74|2613.74|2613.68|2613.68|2613.74|2613.74|2613.68|2613.68|0
1607522370000|2020-12-09 13:59:30|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|2613.35|0
1607522380000|2020-12-09 13:59:40|2613.29|2613.29|2613.46|2613.46|2613.46|2613.46|2613.29|2613.29|0
1607522390000|2020-12-09 13:59:50|2613.4|2613.4|2613.35|2613.35|2613.4|2613.4|2613.35|2613.35|0
1607522400000|2020-12-09 14:00:00|2613.29|2613.29|2612.88|2612.88|2613.29|2613.29|2612.88|2612.88|0
1607522410000|2020-12-09 14:00:10|2612.85|2612.85|2612.8|2612.8|2612.85|2612.85|2612.8|2612.8|0
1607522420000|2020-12-09 14:00:20|2612.68|2612.68|2612.68|2612.68|2612.68|2612.68|2612.68|2612.68|0
1607522430000|2020-12-09 14:00:30|2612.66|2612.66|2612.5|2612.5|2612.66|2612.66|2612.49|2612.49|0
1607522440000|2020-12-09 14:00:40|2612|2612|2611.71|2611.71|2612|2612|2611.71|2611.71|0
1607522450000|2020-12-09 14:00:50|2611.67|2611.67|2611.79|2611.79|2611.79|2611.79|2611.67|2611.67|0
1607522460000|2020-12-09 14:01:00|2611.84|2611.84|2611.79|2611.79|2611.84|2611.84|2611.79|2611.79|0
1607522470000|2020-12-09 14:01:10|2611.81|2611.81|2611.97|2611.97|2611.97|2611.97|2611.77|2611.77|0
1607522480000|2020-12-09 14:01:20|2611.99|2611.99|2611.9|2611.9|2611.99|2611.99|2611.89|2611.89|0
1607522500000|2020-12-09 14:01:40|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|2611.89|0
1607522510000|2020-12-09 14:01:50|2611.88|2611.88|2611.94|2611.94|2611.94|2611.94|2611.88|2611.88|0
1607522520000|2020-12-09 14:02:00|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|2611.82|0
1607522550000|2020-12-09 14:02:30|2611.77|2611.77|2611.77|2611.77|2611.77|2611.77|2611.77|2611.77|0
1607522560000|2020-12-09 14:02:40|2611.85|2611.85|2611.04|2611.04|2611.85|2611.85|2611.04|2611.04|0
1607522580000|2020-12-09 14:03:00|2611.21|2611.21|2611.71|2611.71|2611.71|2611.71|2611.16|2611.16|0
1607522590000|2020-12-09 14:03:10|2611.75|2611.75|2611.78|2611.78|2611.78|2611.78|2611.75|2611.75|0
1607522600000|2020-12-09 14:03:20|2611.87|2611.87|2611.92|2611.92|2611.92|2611.92|2611.87|2611.87|0
1607522610000|2020-12-09 14:03:30|2612.1|2612.1|2611.92|2611.92|2612.13|2612.13|2611.92|2611.92|0
1607522620000|2020-12-09 14:03:40|2611.89|2611.89|2611.6|2611.6|2611.89|2611.89|2611.6|2611.6|0
1607522630000|2020-12-09 14:03:50|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1607522650000|2020-12-09 14:04:10|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|0
1607522660000|2020-12-09 14:04:20|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|2611.63|0
1607522670000|2020-12-09 14:04:30|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|2611.68|0
1607522680000|2020-12-09 14:04:40|2611.63|2611.63|2611.74|2611.74|2611.74|2611.74|2611.63|2611.63|0
1607522700000|2020-12-09 14:05:00|2611.68|2611.68|2611.46|2611.46|2611.68|2611.68|2611.42|2611.42|0
1607522710000|2020-12-09 14:05:10|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|2611.4|0
1607522720000|2020-12-09 14:05:20|2611.57|2611.57|2611.63|2611.63|2611.63|2611.63|2611.57|2611.57|0
1607522730000|2020-12-09 14:05:30|2611.64|2611.64|2611.48|2611.48|2611.64|2611.64|2611.48|2611.48|0
1607522740000|2020-12-09 14:05:40|2611.42|2611.42|2611.38|2611.38|2611.42|2611.42|2611.37|2611.37|0
1607522750000|2020-12-09 14:05:50|2611.39|2611.39|2610.55|2610.55|2611.39|2611.39|2610.55|2610.55|0
1607522760000|2020-12-09 14:06:00|2610.38|2610.38|2610.25|2610.25|2610.38|2610.38|2610.25|2610.25|0
1607522770000|2020-12-09 14:06:10|2610.3|2610.3|2610.36|2610.36|2610.36|2610.36|2610.3|2610.3|0
1607522790000|2020-12-09 14:06:30|2610.34|2610.34|2610.34|2610.34|2610.36|2610.36|2610.34|2610.34|0
1607522800000|2020-12-09 14:06:40|2610.06|2610.06|2610.23|2610.23|2610.23|2610.23|2610.06|2610.06|0
1607522810000|2020-12-09 14:06:50|2610.27|2610.27|2610.55|2610.55|2610.55|2610.55|2610.17|2610.17|0
1607522820000|2020-12-09 14:07:00|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|2610.66|0
1607522830000|2020-12-09 14:07:10|2610.6|2610.6|2610.6|2610.6|2610.6|2610.6|2610.6|2610.6|0
1607522850000|2020-12-09 14:07:30|2610.77|2610.77|2611.35|2611.35|2611.82|2611.82|2610.77|2610.77|0
1607522860000|2020-12-09 14:07:40|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|2611.02|0
1607522870000|2020-12-09 14:07:50|2610.96|2610.96|2611.01|2611.01|2611.02|2611.02|2610.96|2610.96|0
1607522880000|2020-12-09 14:08:00|2610.68|2610.68|2610.68|2610.68|2610.68|2610.68|2610.68|2610.68|0
1607522890000|2020-12-09 14:08:10|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|0
1607522900000|2020-12-09 14:08:20|2610.35|2610.35|2610.19|2610.19|2610.35|2610.35|2610.08|2610.08|0
1607522920000|2020-12-09 14:08:40|2610.02|2610.02|2610.06|2610.06|2610.06|2610.06|2610.02|2610.02|0
1607522930000|2020-12-09 14:08:50|2610.4|2610.4|2610.62|2610.62|2610.62|2610.62|2610.4|2610.4|0
1607522940000|2020-12-09 14:09:00|2610.66|2610.66|2610.55|2610.55|2610.66|2610.66|2610.55|2610.55|0
1607522950000|2020-12-09 14:09:10|2610.66|2610.66|2610.65|2610.65|2610.67|2610.67|2610.65|2610.65|0
1607522960000|2020-12-09 14:09:20|2610.69|2610.69|2610.92|2610.92|2610.92|2610.92|2610.69|2610.69|0
1607522970000|2020-12-09 14:09:30|2610.86|2610.86|2611.07|2611.07|2611.07|2611.07|2610.86|2610.86|0
1607522980000|2020-12-09 14:09:40|2611.02|2611.02|2611.07|2611.07|2611.07|2611.07|2611.02|2611.02|0
1607522990000|2020-12-09 14:09:50|2611.19|2611.19|2611.31|2611.31|2611.35|2611.35|2611.19|2611.19|0
1607523000000|2020-12-09 14:10:00|2611.36|2611.36|2611.76|2611.76|2611.76|2611.76|2611.3|2611.3|0
1607523020000|2020-12-09 14:10:20|2611.93|2611.93|2612.01|2612.01|2612.01|2612.01|2611.93|2611.93|0
1607523040000|2020-12-09 14:10:40|2612.06|2612.06|2611.72|2611.72|2612.06|2612.06|2611.72|2611.72|0
1607523050000|2020-12-09 14:10:50|2611.39|2611.39|2611.04|2611.04|2611.39|2611.39|2611.04|2611.04|0
1607523060000|2020-12-09 14:11:00|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|2611.01|0
1607523070000|2020-12-09 14:11:10|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|2611.1|0
1607523090000|2020-12-09 14:11:30|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|2610.99|0
1607523100000|2020-12-09 14:11:40|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|2610.93|0
1607523110000|2020-12-09 14:11:50|2611.04|2611.04|2611.1|2611.1|2611.1|2611.1|2611.04|2611.04|0
1607523120000|2020-12-09 14:12:00|2611.16|2611.16|2610.83|2610.83|2611.16|2611.16|2610.83|2610.83|0
1607523130000|2020-12-09 14:12:10|2610.77|2610.77|2610.81|2610.81|2610.81|2610.81|2610.73|2610.73|0
1607523140000|2020-12-09 14:12:20|2610.87|2610.87|2610.81|2610.81|2610.87|2610.87|2610.76|2610.76|0
1607523150000|2020-12-09 14:12:30|2610.97|2610.97|2611.14|2611.14|2611.14|2611.14|2610.97|2610.97|0
1607523160000|2020-12-09 14:12:40|2611.2|2611.2|2611.38|2611.38|2611.38|2611.38|2611.2|2611.2|0
1607523170000|2020-12-09 14:12:50|2611.36|2611.36|2611.68|2611.68|2611.68|2611.68|2611.26|2611.26|0
1607523180000|2020-12-09 14:13:00|2611.66|2611.66|2611.24|2611.24|2611.7|2611.7|2611.24|2611.24|0
1607523190000|2020-12-09 14:13:10|2611.3|2611.3|2611.63|2611.63|2611.63|2611.63|2611.3|2611.3|0
1607523200000|2020-12-09 14:13:20|2611.58|2611.58|2611.42|2611.42|2611.59|2611.59|2611.42|2611.42|0
1607523210000|2020-12-09 14:13:30|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|2611.65|0
1607523220000|2020-12-09 14:13:40|2611.71|2611.71|2611.63|2611.63|2611.71|2611.71|2611.63|2611.63|0
1607523230000|2020-12-09 14:13:50|2611.64|2611.64|2611.61|2611.61|2611.64|2611.64|2611.61|2611.61|0
1607523240000|2020-12-09 14:14:00|2611.95|2611.95|2611.57|2611.57|2611.95|2611.95|2611.57|2611.57|0
1607523250000|2020-12-09 14:14:10|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|2611.74|0
1607523260000|2020-12-09 14:14:20|2611.57|2611.57|2611.35|2611.35|2611.57|2611.57|2611.35|2611.35|0
1607523280000|2020-12-09 14:14:40|2611.36|2611.36|2611.36|2611.36|2611.36|2611.36|2611.36|2611.36|0
1607523290000|2020-12-09 14:14:50|2611.4|2611.4|2611.08|2611.08|2611.4|2611.4|2611.08|2611.08|0
1607523300000|2020-12-09 14:15:00|2611.14|2611.14|2610.53|2610.53|2611.14|2611.14|2610.47|2610.47|0
1607523310000|2020-12-09 14:15:10|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|2610.69|0
1607523320000|2020-12-09 14:15:20|2610.73|2610.73|2610.73|2610.73|2610.73|2610.73|2610.73|2610.73|0
1607523330000|2020-12-09 14:15:30|2610.9|2610.9|2610.85|2610.85|2610.9|2610.9|2610.85|2610.85|0
1607523340000|2020-12-09 14:15:40|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|2610.96|0
1607523350000|2020-12-09 14:15:50|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|2610.79|0
1607523360000|2020-12-09 14:16:00|2610.96|2610.96|2611.13|2611.13|2611.13|2611.13|2610.96|2610.96|0
1607523370000|2020-12-09 14:16:10|2611.19|2611.19|2611.27|2611.27|2611.27|2611.27|2611.19|2611.19|0
1607523380000|2020-12-09 14:16:20|2611.28|2611.28|2611.27|2611.27|2611.28|2611.28|2611.27|2611.27|0
1607523390000|2020-12-09 14:16:30|2611.44|2611.44|2611.81|2611.81|2611.81|2611.81|2611.44|2611.44|0
1607523400000|2020-12-09 14:16:40|2612.14|2612.14|2612.99|2612.99|2612.99|2612.99|2612.14|2612.14|0
1607523410000|2020-12-09 14:16:50|2612.98|2612.98|2613.48|2613.48|2613.48|2613.48|2612.97|2612.97|0
1607523420000|2020-12-09 14:17:00|2613.42|2613.42|2612.49|2612.49|2613.42|2613.42|2612.49|2612.49|0
1607523430000|2020-12-09 14:17:10|2612.56|2612.56|2612.56|2612.56|2612.73|2612.73|2612.56|2612.56|0
1607523440000|2020-12-09 14:17:20|2612.73|2612.73|2612.17|2612.17|2612.73|2612.73|2612.17|2612.17|0
1607523450000|2020-12-09 14:17:30|2612.18|2612.18|2611.73|2611.73|2612.18|2612.18|2611.72|2611.72|0
1607523460000|2020-12-09 14:17:40|2611.78|2611.78|2611.89|2611.89|2611.89|2611.89|2611.78|2611.78|0
1607523470000|2020-12-09 14:17:50|2611.72|2611.72|2611.56|2611.56|2611.72|2611.72|2611.56|2611.56|0
1607523480000|2020-12-09 14:18:00|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|2611.52|0
1607523500000|2020-12-09 14:18:20|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|2611.55|0
1607523520000|2020-12-09 14:18:40|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|2611.51|0
1607523530000|2020-12-09 14:18:50|2611.52|2611.52|2611.69|2611.69|2611.74|2611.74|2611.52|2611.52|0
1607523540000|2020-12-09 14:19:00|2611.74|2611.74|2611.39|2611.39|2611.74|2611.74|2611.39|2611.39|0
1607523560000|2020-12-09 14:19:20|2611.33|2611.33|2611.36|2611.36|2611.36|2611.36|2611.33|2611.33|0
1607523570000|2020-12-09 14:19:30|2611.4|2611.4|2612.03|2612.03|2612.03|2612.03|2611.4|2611.4|0
1607523580000|2020-12-09 14:19:40|2612.07|2612.07|2612.45|2612.45|2612.45|2612.45|2612.07|2612.07|0
1607523590000|2020-12-09 14:19:50|2612.39|2612.39|2612.45|2612.45|2612.45|2612.45|2612.39|2612.39|0
1607523600000|2020-12-09 14:20:00|2612.46|2612.46|2612.78|2612.78|2612.82|2612.82|2612.46|2612.46|0
1607523610000|2020-12-09 14:20:10|2612.62|2612.62|2612.62|2612.62|2612.62|2612.62|2612.62|2612.62|0
1607523630000|2020-12-09 14:20:30|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|2612.73|0
1607523640000|2020-12-09 14:20:40|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|2612.84|0
1607523650000|2020-12-09 14:20:50|2613.34|2613.34|2613.66|2613.66|2613.66|2613.66|2613.34|2613.34|0
1607523660000|2020-12-09 14:21:00|2613.74|2613.74|2613.69|2613.69|2613.74|2613.74|2613.69|2613.69|0
1607523670000|2020-12-09 14:21:10|2613.53|2613.53|2613.54|2613.54|2613.59|2613.59|2613.53|2613.53|0
1607523690000|2020-12-09 14:21:30|2613.38|2613.38|2613.38|2613.38|2613.38|2613.38|2613.38|2613.38|0
1607523710000|2020-12-09 14:21:50|2613.54|2613.54|2613.43|2613.43|2613.59|2613.59|2613.43|2613.43|0
1607523720000|2020-12-09 14:22:00|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|2613.45|0
1607523730000|2020-12-09 14:22:10|2613.41|2613.41|2613.45|2613.45|2613.45|2613.45|2613.41|2613.41|0
1607523740000|2020-12-09 14:22:20|2613.39|2613.39|2613.78|2613.78|2613.78|2613.78|2613.39|2613.39|0
1607523750000|2020-12-09 14:22:30|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|0
1607523760000|2020-12-09 14:22:40|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|2614.06|0
1607523770000|2020-12-09 14:22:50|2614.08|2614.08|2614.07|2614.07|2614.64|2614.64|2614.07|2614.07|0
1607523780000|2020-12-09 14:23:00|2614.03|2614.03|2613.97|2613.97|2614.03|2614.03|2613.97|2613.97|0
1607523790000|2020-12-09 14:23:10|2613.91|2613.91|2613.71|2613.71|2613.91|2613.91|2613.71|2613.71|0
1607523800000|2020-12-09 14:23:20|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|2613.94|0
1607523810000|2020-12-09 14:23:30|2614.1|2614.1|2614.12|2614.12|2614.12|2614.12|2614.1|2614.1|0
1607523820000|2020-12-09 14:23:40|2614.07|2614.07|2614.07|2614.07|2614.07|2614.07|2614.07|2614.07|0
1607523840000|2020-12-09 14:24:00|2614.05|2614.05|2614.17|2614.17|2614.17|2614.17|2614.05|2614.05|0
1607523860000|2020-12-09 14:24:20|2614.23|2614.23|2614.23|2614.23|2614.23|2614.23|2614.23|2614.23|0
1607523870000|2020-12-09 14:24:30|2613.94|2613.94|2612.96|2612.96|2613.94|2613.94|2612.92|2612.92|0
1607523880000|2020-12-09 14:24:40|2612.88|2612.88|2612.49|2612.49|2612.88|2612.88|2612.49|2612.49|0
1607523890000|2020-12-09 14:24:50|2612.15|2612.15|2612.15|2612.15|2612.15|2612.15|2612.15|2612.15|0
1607523900000|2020-12-09 14:25:00|2612.14|2612.14|2611.97|2611.97|2612.14|2612.14|2611.8|2611.8|0
1607523910000|2020-12-09 14:25:10|2612.13|2612.13|2612.5|2612.5|2612.5|2612.5|2612.13|2612.13|0
1607523920000|2020-12-09 14:25:20|2612.62|2612.62|2613.02|2613.02|2613.02|2613.02|2612.62|2612.62|0
1607523930000|2020-12-09 14:25:30|2613.04|2613.04|2613.04|2613.04|2613.04|2613.04|2613.04|2613.04|0
1607523940000|2020-12-09 14:25:40|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|2613.08|0
1607523950000|2020-12-09 14:25:50|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|2613.41|0
1607523960000|2020-12-09 14:26:00|2613.25|2613.25|2613.19|2613.19|2613.25|2613.25|2613.19|2613.19|0
1607523970000|2020-12-09 14:26:10|2613.02|2613.02|2612.96|2612.96|2613.02|2613.02|2612.96|2612.96|0
1607523980000|2020-12-09 14:26:20|2612.8|2612.8|2612.59|2612.59|2612.8|2612.8|2612.59|2612.59|0
1607523990000|2020-12-09 14:26:30|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|2612.65|0
1607524000000|2020-12-09 14:26:40|2612.76|2612.76|2612.93|2612.93|2612.93|2612.93|2612.76|2612.76|0
1607524020000|2020-12-09 14:27:00|2612.98|2612.98|2612.94|2612.94|2612.98|2612.98|2612.94|2612.94|0
1607524030000|2020-12-09 14:27:10|2613.11|2613.11|2613.11|2613.11|2613.11|2613.11|2613.11|2613.11|0
1607524040000|2020-12-09 14:27:20|2613.17|2613.17|2612.93|2612.93|2613.17|2613.17|2612.93|2612.93|0
1607524050000|2020-12-09 14:27:30|2612.92|2612.92|2613.12|2613.12|2613.23|2613.23|2612.91|2612.91|0
1607524060000|2020-12-09 14:27:40|2613.18|2613.18|2613.1|2613.1|2613.18|2613.18|2613.1|2613.1|0
1607524070000|2020-12-09 14:27:50|2613.06|2613.06|2613.08|2613.08|2613.08|2613.08|2613.02|2613.02|0
1607524080000|2020-12-09 14:28:00|2612.91|2612.91|2612.07|2612.07|2612.91|2612.91|2612.07|2612.07|0
1607524090000|2020-12-09 14:28:10|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|2611.84|0
1607524100000|2020-12-09 14:28:20|2611.82|2611.82|2612.16|2612.16|2612.16|2612.16|2611.82|2611.82|0
1607524110000|2020-12-09 14:28:30|2612.22|2612.22|2612.88|2612.88|2612.88|2612.88|2612.18|2612.18|0
1607524120000|2020-12-09 14:28:40|2612.76|2612.76|2612.87|2612.87|2612.9|2612.9|2612.76|2612.76|0
1607524130000|2020-12-09 14:28:50|2612.81|2612.81|2613.27|2613.27|2613.27|2613.27|2612.81|2612.81|0
1607524140000|2020-12-09 14:29:00|2613.25|2613.25|2613.3|2613.3|2613.3|2613.3|2613.02|2613.02|0
1607524150000|2020-12-09 14:29:10|2613.24|2613.24|2613.3|2613.3|2613.3|2613.3|2613.24|2613.24|0
1607524170000|2020-12-09 14:29:30|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|2613.34|0
1607524180000|2020-12-09 14:29:40|2613.32|2613.32|2613.16|2613.16|2613.32|2613.32|2613.15|2613.15|0
1607524190000|2020-12-09 14:29:50|2613.11|2613.11|2613.07|2613.07|2613.11|2613.11|2612.91|2612.91|0
1607524200000|2020-12-09 14:30:00|2613.19|2613.19|2614.03|2614.03|2614.69|2614.69|2613.19|2613.19|0
1607524210000|2020-12-09 14:30:10|2614.2|2614.2|2614.3|2614.3|2614.43|2614.43|2614.2|2614.2|0
1607524220000|2020-12-09 14:30:20|2614.46|2614.46|2614.4|2614.4|2614.46|2614.46|2614.4|2614.4|0
1607524230000|2020-12-09 14:30:30|2614.29|2614.29|2613.68|2613.68|2614.4|2614.4|2613.68|2613.68|0
1607524240000|2020-12-09 14:30:40|2614.14|2614.14|2614.96|2614.96|2614.96|2614.96|2614.14|2614.14|0
1607524250000|2020-12-09 14:30:50|2615.01|2615.01|2615.17|2615.17|2615.23|2615.23|2614.9|2614.9|0
1607524260000|2020-12-09 14:31:00|2615.34|2615.34|2615.54|2615.54|2615.54|2615.54|2615.34|2615.34|0
1607524270000|2020-12-09 14:31:10|2615.71|2615.71|2615.23|2615.23|2615.74|2615.74|2615.08|2615.08|0
1607524280000|2020-12-09 14:31:20|2615.56|2615.56|2615.83|2615.83|2615.83|2615.83|2615.52|2615.52|0
1607524290000|2020-12-09 14:31:30|2616.28|2616.28|2616.62|2616.62|2616.62|2616.62|2616.19|2616.19|0
1607524300000|2020-12-09 14:31:40|2616.95|2616.95|2617.1|2617.1|2617.88|2617.88|2616.95|2616.95|0
1607524310000|2020-12-09 14:31:50|2616.98|2616.98|2616.58|2616.58|2616.98|2616.98|2616.58|2616.58|0
1607524320000|2020-12-09 14:32:00|2616.46|2616.46|2616.12|2616.12|2616.46|2616.46|2616.12|2616.12|0
1607524330000|2020-12-09 14:32:10|2616.29|2616.29|2615.9|2615.9|2616.29|2616.29|2615.9|2615.9|0
1607524340000|2020-12-09 14:32:20|2615.69|2615.69|2614.87|2614.87|2615.69|2615.69|2614.48|2614.48|0
1607524350000|2020-12-09 14:32:30|2615.03|2615.03|2615.29|2615.29|2615.29|2615.29|2615.03|2615.03|0
1607524360000|2020-12-09 14:32:40|2615.63|2615.63|2615.46|2615.46|2615.63|2615.63|2615.46|2615.46|0
1607524370000|2020-12-09 14:32:50|2615.63|2615.63|2615.07|2615.07|2615.63|2615.63|2614.96|2614.96|0
1607524380000|2020-12-09 14:33:00|2615.15|2615.15|2615.94|2615.94|2615.94|2615.94|2615.15|2615.15|0
1607524390000|2020-12-09 14:33:10|2615.77|2615.77|2615.92|2615.92|2615.92|2615.92|2615.77|2615.77|0
1607524400000|2020-12-09 14:33:20|2616.25|2616.25|2616.61|2616.61|2616.61|2616.61|2616.25|2616.25|0
1607524410000|2020-12-09 14:33:30|2616.65|2616.65|2616.45|2616.45|2617.64|2617.64|2616.45|2616.45|0
1607524420000|2020-12-09 14:33:40|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|2616.29|0
1607524430000|2020-12-09 14:33:50|2616.06|2616.06|2615.19|2615.19|2616.06|2616.06|2615.19|2615.19|0
1607524440000|2020-12-09 14:34:00|2615.08|2615.08|2614.69|2614.69|2615.08|2615.08|2614.69|2614.69|0
1607524450000|2020-12-09 14:34:10|2614.46|2614.46|2614.07|2614.07|2614.46|2614.46|2613.9|2613.9|0
1607524470000|2020-12-09 14:34:30|2614.35|2614.35|2614.7|2614.7|2614.7|2614.7|2614.35|2614.35|0
1607524480000|2020-12-09 14:34:40|2614.87|2614.87|2614.49|2614.49|2614.87|2614.87|2614.49|2614.49|0
1607524500000|2020-12-09 14:35:00|2614.66|2614.66|2614.07|2614.07|2614.71|2614.71|2614.07|2614.07|0
1607524510000|2020-12-09 14:35:10|2614.11|2614.11|2614.07|2614.07|2614.17|2614.17|2614.07|2614.07|0
1607524520000|2020-12-09 14:35:20|2614.11|2614.11|2614.28|2614.28|2614.28|2614.28|2614.11|2614.11|0
1607524530000|2020-12-09 14:35:30|2614.25|2614.25|2613.89|2613.89|2614.25|2614.25|2613.89|2613.89|0
1607524540000|2020-12-09 14:35:40|2613.73|2613.73|2613.05|2613.05|2613.74|2613.74|2613.04|2613.04|0
1607524550000|2020-12-09 14:35:50|2613.28|2613.28|2612.74|2612.74|2613.28|2613.28|2612.74|2612.74|0
1607524560000|2020-12-09 14:36:00|2612.63|2612.63|2611.88|2611.88|2612.63|2612.63|2611.71|2611.71|0
1607524570000|2020-12-09 14:36:10|2612.05|2612.05|2612.05|2612.05|2612.05|2612.05|2612.05|2612.05|0
1607524580000|2020-12-09 14:36:20|2611.55|2611.55|2611.33|2611.33|2611.88|2611.88|2610.72|2610.72|0
1607524590000|2020-12-09 14:36:30|2611.32|2611.32|2611.38|2611.38|2611.38|2611.38|2611.27|2611.27|0
1607524600000|2020-12-09 14:36:40|2611.71|2611.71|2611.67|2611.67|2612.04|2612.04|2611.67|2611.67|0
1607524610000|2020-12-09 14:36:50|2611.63|2611.63|2610.96|2610.96|2611.63|2611.63|2610.77|2610.77|0
1607524620000|2020-12-09 14:37:00|2610.79|2610.79|2611.05|2611.05|2611.05|2611.05|2610.31|2610.31|0
1607524630000|2020-12-09 14:37:10|2611.09|2611.09|2611.05|2611.05|2611.09|2611.09|2611.05|2611.05|0
1607524640000|2020-12-09 14:37:20|2611.07|2611.07|2610.17|2610.17|2611.07|2611.07|2610.17|2610.17|0
1607524650000|2020-12-09 14:37:30|2610.34|2610.34|2610.56|2610.56|2610.56|2610.56|2610.34|2610.34|0
1607524660000|2020-12-09 14:37:40|2610.68|2610.68|2610.7|2610.7|2610.7|2610.7|2610.68|2610.68|0
1607524670000|2020-12-09 14:37:50|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|2610.71|0
1607524680000|2020-12-09 14:38:00|2610.7|2610.7|2610.57|2610.57|2610.73|2610.73|2610.57|2610.57|0
1607524690000|2020-12-09 14:38:10|2610.51|2610.51|2610.76|2610.76|2610.76|2610.76|2610.51|2610.51|0
1607524700000|2020-12-09 14:38:20|2610.53|2610.53|2610.44|2610.44|2610.59|2610.59|2610.42|2610.42|0
1607524710000|2020-12-09 14:38:30|2610.27|2610.27|2610.08|2610.08|2610.27|2610.27|2610.08|2610.08|0
1607524720000|2020-12-09 14:38:40|2610.48|2610.48|2610.23|2610.23|2610.48|2610.48|2610.23|2610.23|0
1607524730000|2020-12-09 14:38:50|2610.28|2610.28|2610.29|2610.29|2610.29|2610.29|2610.28|2610.28|0
1607524740000|2020-12-09 14:39:00|2610.41|2610.41|2610.77|2610.77|2610.83|2610.83|2610.29|2610.29|0
1607524750000|2020-12-09 14:39:10|2610.72|2610.72|2610.4|2610.4|2610.73|2610.73|2610.24|2610.24|0
1607524760000|2020-12-09 14:39:20|2610.36|2610.36|2609.63|2609.63|2610.36|2610.36|2609.63|2609.63|0
1607524770000|2020-12-09 14:39:30|2609.69|2609.69|2609.73|2609.73|2609.73|2609.73|2609.69|2609.69|0
1607524780000|2020-12-09 14:39:40|2609.77|2609.77|2609.6|2609.6|2609.94|2609.94|2609.6|2609.6|0
1607524790000|2020-12-09 14:39:50|2609.61|2609.61|2609.44|2609.44|2609.61|2609.61|2609.44|2609.44|0
1607524800000|2020-12-09 14:40:00|2609.49|2609.49|2609.81|2609.81|2609.96|2609.96|2609.49|2609.49|0
1607524810000|2020-12-09 14:40:10|2609.85|2609.85|2609.74|2609.74|2609.91|2609.91|2609.74|2609.74|0
1607524820000|2020-12-09 14:40:20|2609.73|2609.73|2609.84|2609.84|2609.84|2609.84|2609.73|2609.73|0
1607524830000|2020-12-09 14:40:30|2609.95|2609.95|2610.08|2610.08|2610.42|2610.42|2609.95|2609.95|0
1607524840000|2020-12-09 14:40:40|2610.37|2610.37|2610.2|2610.2|2610.37|2610.37|2610.2|2610.2|0
1607524850000|2020-12-09 14:40:50|2610.31|2610.31|2610.73|2610.73|2610.79|2610.79|2610.31|2610.31|0
1607524860000|2020-12-09 14:41:00|2610.76|2610.76|2610.99|2610.99|2611.16|2611.16|2610.76|2610.76|0
1607524870000|2020-12-09 14:41:10|2611.27|2611.27|2612.56|2612.56|2612.57|2612.57|2611.27|2611.27|0
1607524880000|2020-12-09 14:41:20|2612.73|2612.73|2612.76|2612.76|2612.76|2612.76|2612.72|2612.72|0
1607524890000|2020-12-09 14:41:30|2612.92|2612.92|2613.27|2613.27|2613.28|2613.28|2612.81|2612.81|0
1607524900000|2020-12-09 14:41:40|2613.5|2613.5|2613.66|2613.66|2613.66|2613.66|2613.5|2613.5|0
1607524910000|2020-12-09 14:41:50|2613.5|2613.5|2613.51|2613.51|2613.51|2613.51|2613.33|2613.33|0
1607524920000|2020-12-09 14:42:00|2613.4|2613.4|2613.09|2613.09|2613.51|2613.51|2613.09|2613.09|0
1607524930000|2020-12-09 14:42:10|2612.98|2612.98|2612.97|2612.97|2612.98|2612.98|2612.97|2612.97|0
1607524940000|2020-12-09 14:42:20|2612.96|2612.96|2612.49|2612.49|2612.96|2612.96|2612.44|2612.44|0
1607524950000|2020-12-09 14:42:30|2612.5|2612.5|2612.34|2612.34|2612.5|2612.5|2612.34|2612.34|0
1607524960000|2020-12-09 14:42:40|2612.39|2612.39|2612.95|2612.95|2612.95|2612.95|2612.39|2612.39|0
1607524970000|2020-12-09 14:42:50|2613.06|2613.06|2613.59|2613.59|2613.59|2613.59|2613.06|2613.06|0
1607524980000|2020-12-09 14:43:00|2613.6|2613.6|2613.57|2613.57|2613.77|2613.77|2613.55|2613.55|0
1607524990000|2020-12-09 14:43:10|2613.46|2613.46|2613.57|2613.57|2613.57|2613.57|2613.46|2613.46|0
1607525000000|2020-12-09 14:43:20|2613.4|2613.4|2613.41|2613.41|2613.41|2613.41|2613.34|2613.34|0
1607525010000|2020-12-09 14:43:30|2613.37|2613.37|2613.15|2613.15|2613.38|2613.38|2613.15|2613.15|0
1607525030000|2020-12-09 14:43:50|2613.21|2613.21|2613.2|2613.2|2613.24|2613.24|2613.2|2613.2|0
1607525040000|2020-12-09 14:44:00|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|2613.19|0
1607525050000|2020-12-09 14:44:10|2613.15|2613.15|2612.81|2612.81|2613.15|2613.15|2612.81|2612.81|0
1607525060000|2020-12-09 14:44:20|2612.79|2612.79|2613.47|2613.47|2613.47|2613.47|2612.79|2612.79|0
1607525070000|2020-12-09 14:44:30|2613.58|2613.58|2613.25|2613.25|2613.58|2613.58|2613.25|2613.25|0
1607525080000|2020-12-09 14:44:40|2613.08|2613.08|2612.86|2612.86|2613.08|2613.08|2612.86|2612.86|0
1607525090000|2020-12-09 14:44:50|2612.69|2612.69|2612.79|2612.79|2612.79|2612.79|2612.69|2612.69|0
1607525100000|2020-12-09 14:45:00|2612.73|2612.73|2613.22|2613.22|2613.22|2613.22|2612.72|2612.72|0
1607525110000|2020-12-09 14:45:10|2613.23|2613.23|2612.3|2612.3|2613.23|2613.23|2612.29|2612.29|0
1607525120000|2020-12-09 14:45:20|2612.35|2612.35|2612.4|2612.4|2612.51|2612.51|2612.3|2612.3|0
1607525130000|2020-12-09 14:45:30|2612.39|2612.39|2612.52|2612.52|2612.66|2612.66|2612.39|2612.39|0
1607525140000|2020-12-09 14:45:40|2612.68|2612.68|2612.04|2612.04|2612.68|2612.68|2612.04|2612.04|0
1607525150000|2020-12-09 14:45:50|2612.06|2612.06|2611.58|2611.58|2612.07|2612.07|2611.58|2611.58|0
1607525160000|2020-12-09 14:46:00|2611.41|2611.41|2611.35|2611.35|2611.63|2611.63|2611.13|2611.13|0
1607525170000|2020-12-09 14:46:10|2611.18|2611.18|2611.37|2611.37|2611.54|2611.54|2611.16|2611.16|0
1607525180000|2020-12-09 14:46:20|2610.87|2610.87|2611.16|2611.16|2611.16|2611.16|2610.79|2610.79|0
1607525190000|2020-12-09 14:46:30|2611|2611|2610.99|2610.99|2611|2611|2610.77|2610.77|0
1607525200000|2020-12-09 14:46:40|2610.88|2610.88|2610.47|2610.47|2610.88|2610.88|2610.47|2610.47|0
1607525210000|2020-12-09 14:46:50|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|2610.63|0
1607525220000|2020-12-09 14:47:00|2610.58|2610.58|2610.68|2610.68|2610.68|2610.68|2610.58|2610.58|0
1607525230000|2020-12-09 14:47:10|2610.72|2610.72|2610.72|2610.72|2610.72|2610.72|2610.72|2610.72|0
1607525240000|2020-12-09 14:47:20|2610.88|2610.88|2610.63|2610.63|2610.88|2610.88|2610.63|2610.63|0
1607525250000|2020-12-09 14:47:30|2610.62|2610.62|2611.9|2611.9|2611.9|2611.9|2610.62|2610.62|0
1607525260000|2020-12-09 14:47:40|2611.93|2611.93|2611.94|2611.94|2611.94|2611.94|2611.93|2611.93|0
1607525270000|2020-12-09 14:47:50|2611.9|2611.9|2612.48|2612.48|2612.48|2612.48|2611.9|2611.9|0
1607525280000|2020-12-09 14:48:00|2612.65|2612.65|2612.41|2612.41|2612.65|2612.65|2612.41|2612.41|0
1607525290000|2020-12-09 14:48:10|2612.47|2612.47|2612.8|2612.8|2612.8|2612.8|2612.47|2612.47|0
1607525300000|2020-12-09 14:48:20|2612.97|2612.97|2613.34|2613.34|2613.34|2613.34|2612.97|2612.97|0
1607525310000|2020-12-09 14:48:30|2613.31|2613.31|2613.46|2613.46|2613.46|2613.46|2613.31|2613.31|0
1607525320000|2020-12-09 14:48:40|2613.43|2613.43|2613.51|2613.51|2613.51|2613.51|2613.43|2613.43|0
1607525330000|2020-12-09 14:48:50|2613.57|2613.57|2612.76|2612.76|2613.57|2613.57|2612.76|2612.76|0
1607525340000|2020-12-09 14:49:00|2612.82|2612.82|2612.64|2612.64|2612.82|2612.82|2612.64|2612.64|0
1607525350000|2020-12-09 14:49:10|2612.66|2612.66|2611.34|2611.34|2612.72|2612.72|2611.26|2611.26|0
1607525360000|2020-12-09 14:49:20|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|2611.67|0
1607525370000|2020-12-09 14:49:30|2611.51|2611.51|2611.26|2611.26|2611.51|2611.51|2611.26|2611.26|0
1607525380000|2020-12-09 14:49:40|2611.42|2611.42|2610.98|2610.98|2611.42|2611.42|2610.98|2610.98|0
1607525390000|2020-12-09 14:49:50|2610.95|2610.95|2611.1|2611.1|2611.3|2611.3|2610.94|2610.94|0
1607525400000|2020-12-09 14:50:00|2610.77|2610.77|2609.47|2609.47|2610.77|2610.77|2609.47|2609.47|0
1607525410000|2020-12-09 14:50:10|2609.8|2609.8|2609.73|2609.73|2609.8|2609.8|2609.73|2609.73|0
1607525420000|2020-12-09 14:50:20|2609.69|2609.69|2610.11|2610.11|2610.11|2610.11|2609.69|2609.69|0
1607525440000|2020-12-09 14:50:40|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|2610.05|0
1607525450000|2020-12-09 14:50:50|2610.09|2610.09|2611.5|2611.5|2611.5|2611.5|2610.09|2610.09|0
1607525460000|2020-12-09 14:51:00|2611.47|2611.47|2611.86|2611.86|2611.86|2611.86|2611.47|2611.47|0
1607525470000|2020-12-09 14:51:10|2611.82|2611.82|2611.75|2611.75|2611.82|2611.82|2611.48|2611.48|0
1607525480000|2020-12-09 14:51:20|2611.63|2611.63|2611.52|2611.52|2611.69|2611.69|2611.52|2611.52|0
1607525490000|2020-12-09 14:51:30|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|2611.58|0
1607525500000|2020-12-09 14:51:40|2611.6|2611.6|2611.44|2611.44|2611.6|2611.6|2611.44|2611.44|0
1607525510000|2020-12-09 14:51:50|2611.21|2611.21|2611.15|2611.15|2611.21|2611.21|2610.65|2610.65|0
1607525520000|2020-12-09 14:52:00|2611.32|2611.32|2611.32|2611.32|2611.32|2611.32|2610.99|2610.99|0
1607525530000|2020-12-09 14:52:10|2610.99|2610.99|2611.3|2611.3|2611.56|2611.56|2610.99|2610.99|0
1607525540000|2020-12-09 14:52:20|2611.41|2611.41|2611.62|2611.62|2611.62|2611.62|2611.41|2611.41|0
1607525560000|2020-12-09 14:52:40|2611.56|2611.56|2611.81|2611.81|2611.85|2611.85|2611.28|2611.28|0
1607525570000|2020-12-09 14:52:50|2611.76|2611.76|2611.11|2611.11|2611.76|2611.76|2610.94|2610.94|0
1607525580000|2020-12-09 14:53:00|2611.27|2611.27|2611.77|2611.77|2611.77|2611.77|2611.21|2611.21|0
1607525590000|2020-12-09 14:53:10|2611.83|2611.83|2611.6|2611.6|2611.99|2611.99|2611.55|2611.55|0
1607525600000|2020-12-09 14:53:20|2611.72|2611.72|2612.27|2612.27|2612.27|2612.27|2611.72|2611.72|0
1607525610000|2020-12-09 14:53:30|2612.28|2612.28|2612.4|2612.4|2612.4|2612.4|2612.28|2612.28|0
1607525620000|2020-12-09 14:53:40|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|2612.36|0
1607525630000|2020-12-09 14:53:50|2612.31|2612.31|2612.64|2612.64|2612.64|2612.64|2612.31|2612.31|0
1607525640000|2020-12-09 14:54:00|2612.31|2612.31|2612.82|2612.82|2612.82|2612.82|2612.27|2612.27|0
1607525650000|2020-12-09 14:54:10|2612.66|2612.66|2612.49|2612.49|2612.66|2612.66|2612.49|2612.49|0
1607525660000|2020-12-09 14:54:20|2612.66|2612.66|2612.81|2612.81|2612.81|2612.81|2612.66|2612.66|0
1607525680000|2020-12-09 14:54:40|2612.76|2612.76|2612.66|2612.66|2612.83|2612.83|2612.66|2612.66|0
1607525690000|2020-12-09 14:54:50|2612.6|2612.6|2612.65|2612.65|2612.77|2612.77|2612.6|2612.6|0
1607525710000|2020-12-09 14:55:10|2612.98|2612.98|2611.81|2611.81|2612.98|2612.98|2611.81|2611.81|0
1607525720000|2020-12-09 14:55:20|2611.69|2611.69|2612.28|2612.28|2612.45|2612.45|2611.69|2611.69|0
1607525730000|2020-12-09 14:55:30|2612.45|2612.45|2613|2613|2613|2613|2612.42|2612.42|0
1607525740000|2020-12-09 14:55:40|2612.99|2612.99|2613.31|2613.31|2613.31|2613.31|2612.99|2612.99|0
1607525760000|2020-12-09 14:56:00|2612.98|2612.98|2613.31|2613.31|2613.31|2613.31|2612.65|2612.65|0
1607525770000|2020-12-09 14:56:10|2613.64|2613.64|2613.4|2613.4|2613.64|2613.64|2613.4|2613.4|0
1607525780000|2020-12-09 14:56:20|2613.73|2613.73|2613.72|2613.72|2613.73|2613.73|2613.67|2613.67|0
1607525790000|2020-12-09 14:56:30|2614.07|2614.07|2614.3|2614.3|2614.35|2614.35|2614.07|2614.07|0
1607525800000|2020-12-09 14:56:40|2614.63|2614.63|2615.12|2615.12|2615.22|2615.22|2614.63|2614.63|0
1607525820000|2020-12-09 14:57:00|2615.1|2615.1|2615.03|2615.03|2615.1|2615.1|2614.7|2614.7|0
1607525830000|2020-12-09 14:57:10|2615.05|2615.05|2615.27|2615.27|2615.27|2615.27|2614.88|2614.88|0
1607525840000|2020-12-09 14:57:20|2615.39|2615.39|2614.89|2614.89|2615.39|2615.39|2614.89|2614.89|0
1607525850000|2020-12-09 14:57:30|2614.72|2614.72|2614.89|2614.89|2615.44|2615.44|2614.72|2614.72|0
1607525860000|2020-12-09 14:57:40|2615.23|2615.23|2615.28|2615.28|2615.28|2615.28|2615.11|2615.11|0
1607525870000|2020-12-09 14:57:50|2615.45|2615.45|2615.32|2615.32|2615.78|2615.78|2615.32|2615.32|0
1607525880000|2020-12-09 14:58:00|2615.15|2615.15|2614.52|2614.52|2615.15|2615.15|2614.52|2614.52|0
1607525890000|2020-12-09 14:58:10|2614.69|2614.69|2614.18|2614.18|2614.69|2614.69|2614.18|2614.18|0
1607525900000|2020-12-09 14:58:20|2614.68|2614.68|2615.02|2615.02|2615.02|2615.02|2614.68|2614.68|0
1607525910000|2020-12-09 14:58:30|2615.14|2615.14|2615.14|2615.14|2615.2|2615.2|2615.14|2615.14|0
1607525920000|2020-12-09 14:58:40|2615.06|2615.06|2614.44|2614.44|2615.06|2615.06|2614.44|2614.44|0
1607525930000|2020-12-09 14:58:50|2614.4|2614.4|2614.28|2614.28|2614.4|2614.4|2613.8|2613.8|0
1607525940000|2020-12-09 14:59:00|2614.17|2614.17|2614.34|2614.34|2614.34|2614.34|2614.17|2614.17|0
1607525950000|2020-12-09 14:59:10|2614.31|2614.31|2613.51|2613.51|2614.37|2614.37|2613.01|2613.01|0
1607525960000|2020-12-09 14:59:20|2613.84|2613.84|2614.01|2614.01|2614.01|2614.01|2613.84|2613.84|0
1607525970000|2020-12-09 14:59:30|2613.84|2613.84|2613.44|2613.44|2613.84|2613.84|2613.39|2613.39|0
1607525980000|2020-12-09 14:59:40|2613.56|2613.56|2613.56|2613.56|2613.56|2613.56|2613.56|2613.56|0
1607525990000|2020-12-09 14:59:50|2613.52|2613.52|2613.62|2613.62|2613.62|2613.62|2613.5|2613.5|0
1607526000000|2020-12-09 15:00:00|2613.39|2613.39|2614.08|2614.08|2614.25|2614.25|2613.39|2613.39|0
1607526010000|2020-12-09 15:00:10|2614.25|2614.25|2615.32|2615.32|2615.32|2615.32|2614.25|2614.25|0
1607526020000|2020-12-09 15:00:20|2615.82|2615.82|2615.78|2615.78|2615.82|2615.82|2615.78|2615.78|0
1607526030000|2020-12-09 15:00:30|2616.06|2616.06|2616.11|2616.11|2616.11|2616.11|2616.06|2616.06|0
1607526040000|2020-12-09 15:00:40|2615.94|2615.94|2616.16|2616.16|2616.16|2616.16|2615.82|2615.82|0
1607526050000|2020-12-09 15:00:50|2616.2|2616.2|2616.83|2616.83|2617|2617|2616.2|2616.2|0
1607526060000|2020-12-09 15:01:00|2617|2617|2617.08|2617.08|2617.08|2617.08|2617|2617|0
1607526070000|2020-12-09 15:01:10|2617.24|2617.24|2617.8|2617.8|2617.8|2617.8|2617.24|2617.24|0
1607526080000|2020-12-09 15:01:20|2617.96|2617.96|2616.62|2616.62|2617.96|2617.96|2616.62|2616.62|0
1607526090000|2020-12-09 15:01:30|2616.56|2616.56|2616.56|2616.56|2616.56|2616.56|2616.56|2616.56|0
1607526110000|2020-12-09 15:01:50|2617.08|2617.08|2617.19|2617.19|2617.25|2617.25|2617.08|2617.08|0
1607526120000|2020-12-09 15:02:00|2617.15|2617.15|2616.83|2616.83|2617.15|2617.15|2616.55|2616.55|0
1607526130000|2020-12-09 15:02:10|2617.05|2617.05|2616.64|2616.64|2617.38|2617.38|2616.47|2616.47|0
1607526140000|2020-12-09 15:02:20|2616.36|2616.36|2616.24|2616.24|2616.41|2616.41|2616.24|2616.24|0
1607526150000|2020-12-09 15:02:30|2616.36|2616.36|2616.3|2616.3|2616.36|2616.36|2616.3|2616.3|0
1607526160000|2020-12-09 15:02:40|2616.31|2616.31|2616.86|2616.86|2616.86|2616.86|2616.31|2616.31|0
1607526170000|2020-12-09 15:02:50|2616.91|2616.91|2616.12|2616.12|2616.94|2616.94|2616.12|2616.12|0
1607526180000|2020-12-09 15:03:00|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|2615.89|0
1607526190000|2020-12-09 15:03:10|2616.06|2616.06|2616.98|2616.98|2617.02|2617.02|2616.06|2616.06|0
1607526200000|2020-12-09 15:03:20|2616.64|2616.64|2616.75|2616.75|2616.8|2616.8|2616.47|2616.47|0
1607526210000|2020-12-09 15:03:30|2616.58|2616.58|2616.58|2616.58|2616.58|2616.58|2616.58|2616.58|0
1607526220000|2020-12-09 15:03:40|2616.64|2616.64|2616.3|2616.3|2616.64|2616.64|2616.3|2616.3|0
1607526230000|2020-12-09 15:03:50|2616.14|2616.14|2615.89|2615.89|2616.14|2616.14|2615.83|2615.83|0
1607526240000|2020-12-09 15:04:00|2616.05|2616.05|2615.9|2615.9|2616.18|2616.18|2615.9|2615.9|0
1607526250000|2020-12-09 15:04:10|2615.96|2615.96|2616.37|2616.37|2616.57|2616.57|2615.91|2615.91|0
1607526260000|2020-12-09 15:04:20|2615.97|2615.97|2615.65|2615.65|2615.97|2615.97|2615.65|2615.65|0
1607526270000|2020-12-09 15:04:30|2615.6|2615.6|2615.6|2615.6|2615.71|2615.71|2615.15|2615.15|0
1607526280000|2020-12-09 15:04:40|2615.77|2615.77|2615.54|2615.54|2615.77|2615.77|2615.54|2615.54|0
1607526290000|2020-12-09 15:04:50|2615.49|2615.49|2615.26|2615.26|2615.49|2615.49|2615.26|2615.26|0
1607526300000|2020-12-09 15:05:00|2615.18|2615.18|2614.95|2614.95|2615.18|2615.18|2614.84|2614.84|0
1607526310000|2020-12-09 15:05:10|2615.29|2615.29|2614.85|2614.85|2615.32|2615.32|2614.85|2614.85|0
1607526320000|2020-12-09 15:05:20|2614.94|2614.94|2614.98|2614.98|2615.21|2615.21|2614.94|2614.94|0
1607526330000|2020-12-09 15:05:30|2615.1|2615.1|2614.54|2614.54|2615.1|2615.1|2614.43|2614.43|0
1607526340000|2020-12-09 15:05:40|2614.51|2614.51|2614.23|2614.23|2614.51|2614.51|2614.23|2614.23|0
1607526350000|2020-12-09 15:05:50|2614.17|2614.17|2614.49|2614.49|2614.49|2614.49|2614.17|2614.17|0
1607526360000|2020-12-09 15:06:00|2614.52|2614.52|2615.52|2615.52|2615.52|2615.52|2614.52|2614.52|0
1607526370000|2020-12-09 15:06:10|2615.35|2615.35|2615.59|2615.59|2615.89|2615.89|2615.35|2615.35|0
1607526380000|2020-12-09 15:06:20|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|2615.7|0
1607526390000|2020-12-09 15:06:30|2616.04|2616.04|2616.06|2616.06|2616.19|2616.19|2616.04|2616.04|0
1607526410000|2020-12-09 15:06:50|2616.01|2616.01|2615.56|2615.56|2616.01|2616.01|2615.56|2615.56|0
1607526420000|2020-12-09 15:07:00|2615.4|2615.4|2615.69|2615.69|2615.73|2615.73|2615.4|2615.4|0
1607526430000|2020-12-09 15:07:10|2615.92|2615.92|2616.4|2616.4|2616.45|2616.45|2615.92|2615.92|0
1607526440000|2020-12-09 15:07:20|2616.56|2616.56|2616.47|2616.47|2616.56|2616.56|2616.23|2616.23|0
1607526450000|2020-12-09 15:07:30|2616.3|2616.3|2617.07|2617.07|2617.07|2617.07|2616.3|2616.3|0
1607526460000|2020-12-09 15:07:40|2617.14|2617.14|2617.75|2617.75|2617.75|2617.75|2617.14|2617.14|0
1607526470000|2020-12-09 15:07:50|2617.91|2617.91|2617.97|2617.97|2617.97|2617.97|2617.75|2617.75|0
1607526480000|2020-12-09 15:08:00|2618.06|2618.06|2618.06|2618.06|2618.06|2618.06|2618.06|2618.06|0
1607526490000|2020-12-09 15:08:10|2617.89|2617.89|2617.59|2617.59|2617.89|2617.89|2617.37|2617.37|0
1607526500000|2020-12-09 15:08:20|2617.64|2617.64|2619.1|2619.1|2619.1|2619.1|2617.64|2617.64|0
1607526510000|2020-12-09 15:08:30|2619.14|2619.14|2619.69|2619.69|2619.69|2619.69|2619.14|2619.14|0
1607526520000|2020-12-09 15:08:40|2619.35|2619.35|2619.35|2619.35|2619.35|2619.35|2619.35|2619.35|0
1607526530000|2020-12-09 15:08:50|2619.31|2619.31|2618.89|2618.89|2619.31|2619.31|2618.89|2618.89|0
1607526540000|2020-12-09 15:09:00|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|2619.06|0
1607526550000|2020-12-09 15:09:10|2619.01|2619.01|2618.97|2618.97|2619.01|2619.01|2618.97|2618.97|0
1607526560000|2020-12-09 15:09:20|2618.91|2618.91|2618.39|2618.39|2618.94|2618.94|2618.38|2618.38|0
1607526570000|2020-12-09 15:09:30|2618.38|2618.38|2618.6|2618.6|2618.66|2618.66|2618.38|2618.38|0
1607526580000|2020-12-09 15:09:40|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|2618.66|0
1607526590000|2020-12-09 15:09:50|2618.86|2618.86|2619.33|2619.33|2619.44|2619.44|2618.77|2618.77|0
1607526600000|2020-12-09 15:10:00|2619.27|2619.27|2619.68|2619.68|2619.68|2619.68|2619.16|2619.16|0
1607526610000|2020-12-09 15:10:10|2619.52|2619.52|2620.36|2620.36|2620.36|2620.36|2619.52|2619.52|0
1607526620000|2020-12-09 15:10:20|2620.53|2620.53|2620.57|2620.57|2620.57|2620.57|2620.53|2620.53|0
1607526630000|2020-12-09 15:10:30|2620.4|2620.4|2620.55|2620.55|2620.55|2620.55|2620.32|2620.32|0
1607526640000|2020-12-09 15:10:40|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|2620.49|0
1607526650000|2020-12-09 15:10:50|2620.32|2620.32|2620.55|2620.55|2620.55|2620.55|2620.21|2620.21|0
1607526660000|2020-12-09 15:11:00|2620.37|2620.37|2620.13|2620.13|2620.54|2620.54|2620.13|2620.13|0
1607526670000|2020-12-09 15:11:10|2620.46|2620.46|2621.59|2621.59|2621.59|2621.59|2620.46|2620.46|0
1607526680000|2020-12-09 15:11:20|2621.55|2621.55|2621.34|2621.34|2621.55|2621.55|2621.34|2621.34|0
1607526690000|2020-12-09 15:11:30|2621.29|2621.29|2621.01|2621.01|2621.29|2621.29|2621.01|2621.01|0
1607526700000|2020-12-09 15:11:40|2620.89|2620.89|2620.73|2620.73|2620.89|2620.89|2620.73|2620.73|0
1607526710000|2020-12-09 15:11:50|2620.71|2620.71|2619.92|2619.92|2620.71|2620.71|2619.92|2619.92|0
1607526720000|2020-12-09 15:12:00|2619.59|2619.59|2619.34|2619.34|2619.59|2619.59|2619.17|2619.17|0
1607526730000|2020-12-09 15:12:10|2619.17|2619.17|2618.46|2618.46|2619.17|2619.17|2618.46|2618.46|0
1607526740000|2020-12-09 15:12:20|2618.5|2618.5|2617.98|2617.98|2618.5|2618.5|2617.98|2617.98|0
1607526750000|2020-12-09 15:12:30|2618.04|2618.04|2617.48|2617.48|2618.04|2618.04|2617.42|2617.42|0
1607526760000|2020-12-09 15:12:40|2617.31|2617.31|2616.86|2616.86|2617.31|2617.31|2616.86|2616.86|0
1607526770000|2020-12-09 15:12:50|2616.81|2616.81|2616.55|2616.55|2616.81|2616.81|2616.55|2616.55|0
1607526780000|2020-12-09 15:13:00|2616.49|2616.49|2616.24|2616.24|2616.49|2616.49|2616.19|2616.19|0
1607526790000|2020-12-09 15:13:10|2616.36|2616.36|2616.56|2616.56|2616.56|2616.56|2616.36|2616.36|0
1607526800000|2020-12-09 15:13:20|2616.62|2616.62|2617.28|2617.28|2617.28|2617.28|2616.62|2616.62|0
1607526810000|2020-12-09 15:13:30|2617.12|2617.12|2618.42|2618.42|2618.43|2618.43|2616.94|2616.94|0
1607526820000|2020-12-09 15:13:40|2618.46|2618.46|2618.9|2618.9|2619.01|2619.01|2618.46|2618.46|0
1607526830000|2020-12-09 15:13:50|2618.91|2618.91|2619.14|2619.14|2619.14|2619.14|2618.85|2618.85|0
1607526840000|2020-12-09 15:14:00|2619.22|2619.22|2619.13|2619.13|2619.4|2619.4|2619.13|2619.13|0
1607526850000|2020-12-09 15:14:10|2619.29|2619.29|2619.68|2619.68|2619.68|2619.68|2619.06|2619.06|0
1607526860000|2020-12-09 15:14:20|2619.35|2619.35|2618.85|2618.85|2619.35|2619.35|2618.85|2618.85|0
1607526870000|2020-12-09 15:14:30|2618.91|2618.91|2618.85|2618.85|2618.91|2618.91|2618.85|2618.85|0
1607526880000|2020-12-09 15:14:40|2618.8|2618.8|2618.47|2618.47|2618.8|2618.8|2618.07|2618.07|0
1607526890000|2020-12-09 15:14:50|2618.31|2618.31|2617.75|2617.75|2618.31|2618.31|2617.75|2617.75|0
1607526900000|2020-12-09 15:15:00|2617.74|2617.74|2617.69|2617.69|2617.85|2617.85|2617.69|2617.69|0
1607526910000|2020-12-09 15:15:10|2617.52|2617.52|2616.82|2616.82|2617.52|2617.52|2616.44|2616.44|0
1607526920000|2020-12-09 15:15:20|2616.87|2616.87|2616.85|2616.85|2616.87|2616.87|2616.69|2616.69|0
1607526930000|2020-12-09 15:15:30|2616.91|2616.91|2617.29|2617.29|2617.29|2617.29|2616.91|2616.91|0
1607526940000|2020-12-09 15:15:40|2617.23|2617.23|2617.23|2617.23|2617.73|2617.73|2617.23|2617.23|0
1607526960000|2020-12-09 15:16:00|2617.11|2617.11|2617.45|2617.45|2617.83|2617.83|2617.06|2617.06|0
1607526970000|2020-12-09 15:16:10|2617.5|2617.5|2617.34|2617.34|2617.5|2617.5|2616.67|2616.67|0
1607526980000|2020-12-09 15:16:20|2617.36|2617.36|2617.56|2617.56|2617.62|2617.62|2617.35|2617.35|0
1607526990000|2020-12-09 15:16:30|2617.58|2617.58|2618.58|2618.58|2618.58|2618.58|2617.58|2617.58|0
1607527000000|2020-12-09 15:16:40|2618.64|2618.64|2619.37|2619.37|2619.37|2619.37|2618.64|2618.64|0
1607527010000|2020-12-09 15:16:50|2619.33|2619.33|2619.11|2619.11|2619.33|2619.33|2619.11|2619.11|0
1607527020000|2020-12-09 15:17:00|2619.05|2619.05|2618.62|2618.62|2619.05|2619.05|2618.62|2618.62|0
1607527030000|2020-12-09 15:17:10|2619.04|2619.04|2619.08|2619.08|2619.14|2619.14|2619.04|2619.04|0
1607527040000|2020-12-09 15:17:20|2619.14|2619.14|2619.2|2619.2|2619.2|2619.2|2619.14|2619.14|0
1607527060000|2020-12-09 15:17:40|2619.31|2619.31|2620.21|2620.21|2620.21|2620.21|2619.2|2619.2|0
1607527070000|2020-12-09 15:17:50|2620.28|2620.28|2620.74|2620.74|2620.74|2620.74|2620.24|2620.24|0
1607527080000|2020-12-09 15:18:00|2621.07|2621.07|2620.29|2620.29|2621.44|2621.44|2620.12|2620.12|0
1607527090000|2020-12-09 15:18:10|2620.25|2620.25|2620.41|2620.41|2620.58|2620.58|2620.25|2620.25|0
1607527100000|2020-12-09 15:18:20|2620.36|2620.36|2620.24|2620.24|2620.36|2620.36|2620.24|2620.24|0
1607527110000|2020-12-09 15:18:30|2620.2|2620.2|2619.72|2619.72|2620.2|2620.2|2619.72|2619.72|0
1607527120000|2020-12-09 15:18:40|2619.76|2619.76|2619.44|2619.44|2619.8|2619.8|2619.41|2619.41|0
1607527130000|2020-12-09 15:18:50|2619.28|2619.28|2619.46|2619.46|2619.65|2619.65|2619.28|2619.28|0
1607527140000|2020-12-09 15:19:00|2619.29|2619.29|2619.34|2619.34|2619.34|2619.34|2619.22|2619.22|0
1607527150000|2020-12-09 15:19:10|2619.4|2619.4|2619.57|2619.57|2619.57|2619.57|2619.4|2619.4|0
1607527160000|2020-12-09 15:19:20|2619.73|2619.73|2619.67|2619.67|2619.73|2619.73|2619.67|2619.67|0
1607527170000|2020-12-09 15:19:30|2619.64|2619.64|2619.65|2619.65|2619.65|2619.65|2619.6|2619.6|0
1607527180000|2020-12-09 15:19:40|2619.6|2619.6|2619.11|2619.11|2619.6|2619.6|2619.11|2619.11|0
1607527190000|2020-12-09 15:19:50|2619.27|2619.27|2619.35|2619.35|2619.35|2619.35|2619.27|2619.27|0
1607527200000|2020-12-09 15:20:00|2619.34|2619.34|2618.46|2618.46|2619.35|2619.35|2618.46|2618.46|0
1607527210000|2020-12-09 15:20:10|2618.45|2618.45|2618.07|2618.07|2618.45|2618.45|2617.96|2617.96|0
1607527220000|2020-12-09 15:20:20|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|2617.78|0
1607527230000|2020-12-09 15:20:30|2617.96|2617.96|2618.03|2618.03|2618.03|2618.03|2617.96|2617.96|0
1607527250000|2020-12-09 15:20:50|2617.98|2617.98|2618.11|2618.11|2618.14|2618.14|2617.98|2617.98|0
1607527260000|2020-12-09 15:21:00|2618.33|2618.33|2618.33|2618.33|2618.33|2618.33|2618.27|2618.27|0
1607527270000|2020-12-09 15:21:10|2618.29|2618.29|2618.12|2618.12|2618.29|2618.29|2618.12|2618.12|0
1607527280000|2020-12-09 15:21:20|2618.17|2618.17|2618.67|2618.67|2618.67|2618.67|2618.17|2618.17|0
1607527290000|2020-12-09 15:21:30|2618.66|2618.66|2618.65|2618.65|2618.71|2618.71|2618.65|2618.65|0
1607527300000|2020-12-09 15:21:40|2618.32|2618.32|2618.32|2618.32|2618.43|2618.43|2618.21|2618.21|0
1607527320000|2020-12-09 15:22:00|2618.37|2618.37|2618.21|2618.21|2618.37|2618.37|2618.21|2618.21|0
1607527330000|2020-12-09 15:22:10|2617.71|2617.71|2617.5|2617.5|2617.88|2617.88|2617.5|2617.5|0
1607527340000|2020-12-09 15:22:20|2617.48|2617.48|2617.53|2617.53|2617.53|2617.53|2617.48|2617.48|0
1607527350000|2020-12-09 15:22:30|2617.51|2617.51|2617.23|2617.23|2617.51|2617.51|2617.23|2617.23|0
1607527360000|2020-12-09 15:22:40|2616.73|2616.73|2616.27|2616.27|2616.73|2616.73|2616.27|2616.27|0
1607527370000|2020-12-09 15:22:50|2616.22|2616.22|2615.01|2615.01|2616.22|2616.22|2614.72|2614.72|0
1607527380000|2020-12-09 15:23:00|2615.18|2615.18|2615.22|2615.22|2615.35|2615.35|2615.18|2615.18|0
1607527390000|2020-12-09 15:23:10|2615.2|2615.2|2614.88|2614.88|2615.21|2615.21|2614.76|2614.76|0
1607527400000|2020-12-09 15:23:20|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|2614.87|0
1607527410000|2020-12-09 15:23:30|2614.64|2614.64|2614.81|2614.81|2614.81|2614.81|2614.52|2614.52|0
1607527420000|2020-12-09 15:23:40|2614.64|2614.64|2614.6|2614.6|2614.64|2614.64|2614.6|2614.6|0
1607527430000|2020-12-09 15:23:50|2614.82|2614.82|2615.16|2615.16|2615.16|2615.16|2614.82|2614.82|0
1607527440000|2020-12-09 15:24:00|2615.33|2615.33|2615.32|2615.32|2615.33|2615.33|2615.32|2615.32|0
1607527450000|2020-12-09 15:24:10|2615.15|2615.15|2615.15|2615.15|2615.15|2615.15|2614.99|2614.99|0
1607527460000|2020-12-09 15:24:20|2615.14|2615.14|2615.95|2615.95|2615.95|2615.95|2615.13|2615.13|0
1607527470000|2020-12-09 15:24:30|2615.78|2615.78|2615.88|2615.88|2615.95|2615.95|2615.78|2615.78|0
1607527480000|2020-12-09 15:24:40|2615.48|2615.48|2614.93|2614.93|2615.48|2615.48|2614.93|2614.93|0
1607527490000|2020-12-09 15:24:50|2614.98|2614.98|2614.82|2614.82|2615|2615|2614.82|2614.82|0
1607527500000|2020-12-09 15:25:00|2614.99|2614.99|2615.34|2615.34|2615.34|2615.34|2614.99|2614.99|0
1607527510000|2020-12-09 15:25:10|2615.39|2615.39|2616.34|2616.34|2616.34|2616.34|2615.39|2615.39|0
1607527520000|2020-12-09 15:25:20|2616.17|2616.17|2616.14|2616.14|2616.17|2616.17|2616.14|2616.14|0
1607527540000|2020-12-09 15:25:40|2615.97|2615.97|2615.97|2615.97|2615.97|2615.97|2615.97|2615.97|0
1607527550000|2020-12-09 15:25:50|2616.03|2616.03|2616.03|2616.03|2616.14|2616.14|2616.03|2616.03|0
1607527560000|2020-12-09 15:26:00|2616.05|2616.05|2616.54|2616.54|2616.54|2616.54|2616.05|2616.05|0
1607527570000|2020-12-09 15:26:10|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|2616.48|0
1607527580000|2020-12-09 15:26:20|2616.31|2616.31|2616.31|2616.31|2616.31|2616.31|2616.31|2616.31|0
1607527590000|2020-12-09 15:26:30|2616.64|2616.64|2616.17|2616.17|2616.66|2616.66|2616|2616|0
1607527600000|2020-12-09 15:26:40|2616.01|2616.01|2616.51|2616.51|2616.51|2616.51|2616.01|2616.01|0
1607527610000|2020-12-09 15:26:50|2616.63|2616.63|2616.77|2616.77|2616.79|2616.79|2616.63|2616.63|0
1607527620000|2020-12-09 15:27:00|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|2616.88|0
1607527630000|2020-12-09 15:27:10|2617.22|2617.22|2617.53|2617.53|2617.53|2617.53|2617.22|2617.22|0
1607527640000|2020-12-09 15:27:20|2617.64|2617.64|2617.86|2617.86|2617.86|2617.86|2617.63|2617.63|0
1607527650000|2020-12-09 15:27:30|2617.92|2617.92|2617.7|2617.7|2618.09|2618.09|2617.7|2617.7|0
1607527660000|2020-12-09 15:27:40|2617.58|2617.58|2617.42|2617.42|2617.58|2617.58|2617.31|2617.31|0
1607527670000|2020-12-09 15:27:50|2617.25|2617.25|2617.25|2617.25|2617.25|2617.25|2617.25|2617.25|0
1607527680000|2020-12-09 15:28:00|2617.2|2617.2|2617.1|2617.1|2617.2|2617.2|2617.1|2617.1|0
1607527690000|2020-12-09 15:28:10|2617.49|2617.49|2617.49|2617.49|2617.54|2617.54|2617.49|2617.49|0
1607527700000|2020-12-09 15:28:20|2617.33|2617.33|2617.39|2617.39|2617.39|2617.39|2617.33|2617.33|0
1607527710000|2020-12-09 15:28:30|2617.23|2617.23|2617.51|2617.51|2617.51|2617.51|2617.23|2617.23|0
1607527720000|2020-12-09 15:28:40|2617.39|2617.39|2617.34|2617.34|2617.51|2617.51|2617.34|2617.34|0
1607527740000|2020-12-09 15:29:00|2617.17|2617.17|2617.43|2617.43|2617.55|2617.55|2617.17|2617.17|0
1607527750000|2020-12-09 15:29:10|2617.38|2617.38|2617.32|2617.32|2617.38|2617.38|2617.26|2617.26|0
1607527760000|2020-12-09 15:29:20|2617.35|2617.35|2617.06|2617.06|2617.4|2617.4|2617.06|2617.06|0
1607527770000|2020-12-09 15:29:30|2617.01|2617.01|2617.01|2617.01|2617.01|2617.01|2617.01|2617.01|0
1607527780000|2020-12-09 15:29:40|2617.05|2617.05|2617.05|2617.05|2617.16|2617.16|2617.05|2617.05|0
1607527790000|2020-12-09 15:29:50|2616.55|2616.55|2616.65|2616.65|2616.72|2616.72|2616.44|2616.44|0
1607527800000|2020-12-09 15:30:00|2616.59|2616.59|2616.21|2616.21|2616.59|2616.59|2616.21|2616.21|0
1607527810000|2020-12-09 15:30:10|2616.27|2616.27|2616.87|2616.87|2617.56|2617.56|2616.27|2616.27|0
1607527820000|2020-12-09 15:30:20|2616.85|2616.85|2616.33|2616.33|2616.85|2616.85|2615.92|2615.92|0
1607527830000|2020-12-09 15:30:30|2616.29|2616.29|2615.48|2615.48|2616.31|2616.31|2615.48|2615.48|0
1607527840000|2020-12-09 15:30:40|2615.44|2615.44|2615.41|2615.41|2615.79|2615.79|2615.39|2615.39|0
1607527850000|2020-12-09 15:30:50|2615.07|2615.07|2615.01|2615.01|2615.07|2615.07|2614.9|2614.9|0
1607527860000|2020-12-09 15:31:00|2614.96|2614.96|2614.91|2614.91|2614.96|2614.96|2614.79|2614.79|0
1607527870000|2020-12-09 15:31:10|2615.24|2615.24|2616.09|2616.09|2616.15|2616.15|2615.24|2615.24|0
1607527880000|2020-12-09 15:31:20|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|2616.15|0
1607527890000|2020-12-09 15:31:30|2616.32|2616.32|2616.06|2616.06|2616.36|2616.36|2615.94|2615.94|0
1607527900000|2020-12-09 15:31:40|2616.12|2616.12|2615.61|2615.61|2616.12|2616.12|2615.61|2615.61|0
1607527910000|2020-12-09 15:31:50|2615.57|2615.57|2615.17|2615.17|2615.57|2615.57|2615.17|2615.17|0
1607527920000|2020-12-09 15:32:00|2615.23|2615.23|2615.07|2615.07|2615.23|2615.23|2615.07|2615.07|0
1607527930000|2020-12-09 15:32:10|2614.84|2614.84|2614.95|2614.95|2614.95|2614.95|2614.84|2614.84|0
1607527940000|2020-12-09 15:32:20|2614.78|2614.78|2614.3|2614.3|2614.78|2614.78|2614.29|2614.29|0
1607527950000|2020-12-09 15:32:30|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|2614.13|0
1607527960000|2020-12-09 15:32:40|2614.18|2614.18|2613.99|2613.99|2614.27|2614.27|2613.94|2613.94|0
1607527970000|2020-12-09 15:32:50|2613.82|2613.82|2613.41|2613.41|2613.82|2613.82|2613.08|2613.08|0
1607527980000|2020-12-09 15:33:00|2613.37|2613.37|2613.46|2613.46|2613.46|2613.46|2613.37|2613.37|0
1607527990000|2020-12-09 15:33:10|2613.63|2613.63|2613.41|2613.41|2613.63|2613.63|2613.41|2613.41|0
1607528000000|2020-12-09 15:33:20|2613.36|2613.36|2613.2|2613.2|2613.36|2613.36|2613.2|2613.2|0
1607528010000|2020-12-09 15:33:30|2613.02|2613.02|2613.17|2613.17|2613.23|2613.23|2612.85|2612.85|0
1607528020000|2020-12-09 15:33:40|2613.23|2613.23|2613.22|2613.22|2613.39|2613.39|2613.22|2613.22|0
1607528030000|2020-12-09 15:33:50|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|2613.28|0
1607528050000|2020-12-09 15:34:10|2613.11|2613.11|2613.11|2613.11|2613.27|2613.27|2613.11|2613.11|0
1607528060000|2020-12-09 15:34:20|2612.94|2612.94|2612.08|2612.08|2612.94|2612.94|2612.08|2612.08|0
1607528070000|2020-12-09 15:34:30|2612.05|2612.05|2611.6|2611.6|2612.05|2612.05|2611.51|2611.51|0
1607528080000|2020-12-09 15:34:40|2611.65|2611.65|2611.42|2611.42|2611.65|2611.65|2611.24|2611.24|0
1607528090000|2020-12-09 15:34:50|2611.47|2611.47|2610.83|2610.83|2611.47|2611.47|2610.83|2610.83|0
1607528100000|2020-12-09 15:35:00|2610.66|2610.66|2610.28|2610.28|2610.76|2610.76|2610.28|2610.28|0
1607528110000|2020-12-09 15:35:10|2610.23|2610.23|2609.7|2609.7|2610.23|2610.23|2609.7|2609.7|0
1607528120000|2020-12-09 15:35:20|2609.74|2609.74|2608.85|2608.85|2609.74|2609.74|2608.85|2608.85|0
1607528130000|2020-12-09 15:35:30|2608.68|2608.68|2607.97|2607.97|2608.69|2608.69|2607.97|2607.97|0
1607528140000|2020-12-09 15:35:40|2608.14|2608.14|2607.84|2607.84|2608.14|2608.14|2607.84|2607.84|0
1607528150000|2020-12-09 15:35:50|2607.83|2607.83|2607.59|2607.59|2608.03|2608.03|2607.55|2607.55|0
1607528160000|2020-12-09 15:36:00|2607.75|2607.75|2607.23|2607.23|2607.75|2607.75|2607.23|2607.23|0
1607528170000|2020-12-09 15:36:10|2607.39|2607.39|2606.83|2606.83|2607.39|2607.39|2606.83|2606.83|0
1607528180000|2020-12-09 15:36:20|2606.63|2606.63|2606.34|2606.34|2606.63|2606.63|2606.17|2606.17|0
1607528190000|2020-12-09 15:36:30|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|2606.4|0
1607528200000|2020-12-09 15:36:40|2606.65|2606.65|2606.96|2606.96|2606.96|2606.96|2606.65|2606.65|0
1607528210000|2020-12-09 15:36:50|2607.13|2607.13|2607.33|2607.33|2607.33|2607.33|2606.89|2606.89|0
1607528220000|2020-12-09 15:37:00|2607.12|2607.12|2607.24|2607.24|2607.24|2607.24|2607.12|2607.12|0
1607528230000|2020-12-09 15:37:10|2607.57|2607.57|2607.7|2607.7|2607.86|2607.86|2607.57|2607.57|0
1607528240000|2020-12-09 15:37:20|2607.42|2607.42|2607.47|2607.47|2607.48|2607.48|2607.25|2607.25|0
1607528260000|2020-12-09 15:37:40|2607.48|2607.48|2607.16|2607.16|2607.49|2607.49|2607.16|2607.16|0
1607528270000|2020-12-09 15:37:50|2606.99|2606.99|2607.08|2607.08|2607.08|2607.08|2606.91|2606.91|0
1607528280000|2020-12-09 15:38:00|2606.92|2606.92|2606.86|2606.86|2606.92|2606.92|2606.86|2606.86|0
1607528290000|2020-12-09 15:38:10|2606.75|2606.75|2606.18|2606.18|2606.75|2606.75|2606.18|2606.18|0
1607528300000|2020-12-09 15:38:20|2606.41|2606.41|2606.25|2606.25|2606.41|2606.41|2606.25|2606.25|0
1607528310000|2020-12-09 15:38:30|2606.19|2606.19|2605.83|2605.83|2606.19|2606.19|2605.52|2605.52|0
1607528320000|2020-12-09 15:38:40|2605.67|2605.67|2605.42|2605.42|2605.67|2605.67|2605.36|2605.36|0
1607528330000|2020-12-09 15:38:50|2605.58|2605.58|2605.75|2605.75|2605.75|2605.75|2605.47|2605.47|0
1607528340000|2020-12-09 15:39:00|2605.58|2605.58|2605.44|2605.44|2605.58|2605.58|2605.44|2605.44|0
1607528350000|2020-12-09 15:39:10|2605.15|2605.15|2604.66|2604.66|2605.15|2605.15|2604.66|2604.66|0
1607528360000|2020-12-09 15:39:20|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|2604.6|0
1607528370000|2020-12-09 15:39:30|2604.65|2604.65|2605.27|2605.27|2605.27|2605.27|2604.65|2604.65|0
1607528380000|2020-12-09 15:39:40|2605.62|2605.62|2605.33|2605.33|2605.82|2605.82|2605.33|2605.33|0
1607528390000|2020-12-09 15:39:50|2605.21|2605.21|2604.96|2604.96|2605.21|2605.21|2604.96|2604.96|0
1607528400000|2020-12-09 15:40:00|2604.95|2604.95|2605.81|2605.81|2605.81|2605.81|2604.95|2604.95|0
1607528410000|2020-12-09 15:40:10|2605.97|2605.97|2606.23|2606.23|2606.23|2606.23|2605.81|2605.81|0
1607528420000|2020-12-09 15:40:20|2606.31|2606.31|2606.33|2606.33|2606.37|2606.37|2606.31|2606.31|0
1607528430000|2020-12-09 15:40:30|2606.44|2606.44|2606.14|2606.14|2606.5|2606.5|2605.95|2605.95|0
1607528440000|2020-12-09 15:40:40|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|2606.17|0
1607528450000|2020-12-09 15:40:50|2606|2606|2606.76|2606.76|2606.76|2606.76|2605.6|2605.6|0
1607528460000|2020-12-09 15:41:00|2606.99|2606.99|2607.27|2607.27|2607.27|2607.27|2606.99|2606.99|0
1607528470000|2020-12-09 15:41:10|2607.38|2607.38|2607.37|2607.37|2607.38|2607.38|2607.33|2607.33|0
1607528480000|2020-12-09 15:41:20|2607.31|2607.31|2607.26|2607.26|2607.31|2607.31|2607.25|2607.25|0
1607528490000|2020-12-09 15:41:30|2607.8|2607.8|2608.06|2608.06|2608.3|2608.3|2607.8|2607.8|0
1607528500000|2020-12-09 15:41:40|2608.08|2608.08|2608.2|2608.2|2608.2|2608.2|2608.08|2608.08|0
1607528510000|2020-12-09 15:41:50|2608.22|2608.22|2608.2|2608.2|2608.22|2608.22|2608.2|2608.2|0
1607528520000|2020-12-09 15:42:00|2607.81|2607.81|2607.76|2607.76|2607.81|2607.81|2607.76|2607.76|0
1607528550000|2020-12-09 15:42:30|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|2607.71|0
1607528560000|2020-12-09 15:42:40|2607.88|2607.88|2608.33|2608.33|2608.33|2608.33|2607.88|2607.88|0
1607528570000|2020-12-09 15:42:50|2608.67|2608.67|2608.73|2608.73|2608.73|2608.73|2608.67|2608.67|0
1607528580000|2020-12-09 15:43:00|2608.9|2608.9|2608.68|2608.68|2608.9|2608.9|2608.68|2608.68|0
1607528590000|2020-12-09 15:43:10|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|2608.73|0
1607528600000|2020-12-09 15:43:20|2608.89|2608.89|2608.84|2608.84|2608.89|2608.89|2608.78|2608.78|0
1607528620000|2020-12-09 15:43:40|2609|2609|2608.5|2608.5|2609.17|2609.17|2608.5|2608.5|0
1607528630000|2020-12-09 15:43:50|2608.31|2608.31|2608.21|2608.21|2608.33|2608.33|2608.21|2608.21|0
1607528640000|2020-12-09 15:44:00|2608.38|2608.38|2607.29|2607.29|2608.38|2608.38|2607.29|2607.29|0
1607528650000|2020-12-09 15:44:10|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|2607.18|0
1607528660000|2020-12-09 15:44:20|2607.35|2607.35|2607.24|2607.24|2607.45|2607.45|2607.23|2607.23|0
1607528670000|2020-12-09 15:44:30|2607.12|2607.12|2606.92|2606.92|2607.12|2607.12|2606.92|2606.92|0
1607528680000|2020-12-09 15:44:40|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|2606.89|0
1607528690000|2020-12-09 15:44:50|2606.72|2606.72|2606.19|2606.19|2606.72|2606.72|2606.19|2606.19|0
1607528700000|2020-12-09 15:45:00|2606.47|2606.47|2605.91|2605.91|2606.58|2606.58|2605.91|2605.91|0
1607528710000|2020-12-09 15:45:10|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|2605.96|0
1607528720000|2020-12-09 15:45:20|2606.12|2606.12|2606.04|2606.04|2606.12|2606.12|2606|2606|0
1607528730000|2020-12-09 15:45:30|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|2606.21|0
1607528740000|2020-12-09 15:45:40|2606.09|2606.09|2605.58|2605.58|2606.09|2606.09|2605.58|2605.58|0
1607528750000|2020-12-09 15:45:50|2605.38|2605.38|2604.46|2604.46|2605.38|2605.38|2604.46|2604.46|0
1607528760000|2020-12-09 15:46:00|2604.4|2604.4|2604.23|2604.23|2604.4|2604.4|2604.06|2604.06|0
1607528770000|2020-12-09 15:46:10|2603.9|2603.9|2604.42|2604.42|2604.58|2604.58|2603.73|2603.73|0
1607528780000|2020-12-09 15:46:20|2604.45|2604.45|2604.29|2604.29|2604.45|2604.45|2604.29|2604.29|0
1607528790000|2020-12-09 15:46:30|2604.12|2604.12|2604.06|2604.06|2604.12|2604.12|2604.06|2604.06|0
1607528800000|2020-12-09 15:46:40|2604.12|2604.12|2604.02|2604.02|2604.17|2604.17|2604|2604|0
1607528820000|2020-12-09 15:47:00|2604.1|2604.1|2604.1|2604.1|2604.44|2604.44|2603.94|2603.94|0
1607528830000|2020-12-09 15:47:10|2603.94|2603.94|2602.48|2602.48|2603.94|2603.94|2602.48|2602.48|0
1607528840000|2020-12-09 15:47:20|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|2602.32|0
1607528850000|2020-12-09 15:47:30|2602.34|2602.34|2602|2602|2602.34|2602.34|2602|2602|0
1607528860000|2020-12-09 15:47:40|2601.96|2601.96|2601.75|2601.75|2601.96|2601.96|2601.75|2601.75|0
1607528870000|2020-12-09 15:47:50|2601.93|2601.93|2601.97|2601.97|2602.3|2602.3|2601.93|2601.93|0
1607528880000|2020-12-09 15:48:00|2602.14|2602.14|2601.96|2601.96|2602.14|2602.14|2601.96|2601.96|0
1607528890000|2020-12-09 15:48:10|2601.94|2601.94|2602.11|2602.11|2602.11|2602.11|2601.94|2601.94|0
1607528900000|2020-12-09 15:48:20|2602.1|2602.1|2601.64|2601.64|2602.1|2602.1|2601.64|2601.64|0
1607528910000|2020-12-09 15:48:30|2601.97|2601.97|2602.09|2602.09|2602.09|2602.09|2601.97|2601.97|0
1607528920000|2020-12-09 15:48:40|2601.96|2601.96|2602.09|2602.09|2602.21|2602.21|2601.96|2601.96|0
1607528930000|2020-12-09 15:48:50|2602.26|2602.26|2602.33|2602.33|2602.33|2602.33|2602.26|2602.26|0
1607528940000|2020-12-09 15:49:00|2602.32|2602.32|2602.7|2602.7|2602.7|2602.7|2602.25|2602.25|0
1607528950000|2020-12-09 15:49:10|2602.87|2602.87|2603.89|2603.89|2603.89|2603.89|2602.72|2602.72|0
1607528960000|2020-12-09 15:49:20|2603.83|2603.83|2604.78|2604.78|2604.78|2604.78|2603.83|2603.83|0
1607528970000|2020-12-09 15:49:30|2604.86|2604.86|2605.12|2605.12|2605.12|2605.12|2604.86|2604.86|0
1607528980000|2020-12-09 15:49:40|2605.07|2605.07|2605.01|2605.01|2605.18|2605.18|2605.01|2605.01|0
1607528990000|2020-12-09 15:49:50|2604.85|2604.85|2604.73|2604.73|2604.85|2604.85|2604.73|2604.73|0
1607529000000|2020-12-09 15:50:00|2604.68|2604.68|2603.57|2603.57|2604.84|2604.84|2603.57|2603.57|0
1607529010000|2020-12-09 15:50:10|2602.91|2602.91|2602.53|2602.53|2602.92|2602.92|2602.53|2602.53|0
1607529020000|2020-12-09 15:50:20|2602.2|2602.2|2602.25|2602.25|2602.25|2602.25|2602.2|2602.2|0
1607529030000|2020-12-09 15:50:30|2602.21|2602.21|2601.59|2601.59|2602.21|2602.21|2601.59|2601.59|0
1607529040000|2020-12-09 15:50:40|2601.54|2601.54|2601.48|2601.48|2601.7|2601.7|2601.48|2601.48|0
1607529050000|2020-12-09 15:50:50|2601.15|2601.15|2600.88|2600.88|2601.18|2601.18|2600.77|2600.77|0
1607529060000|2020-12-09 15:51:00|2600.94|2600.94|2601.32|2601.32|2601.32|2601.32|2600.94|2600.94|0
1607529070000|2020-12-09 15:51:10|2601.49|2601.49|2601.37|2601.37|2601.49|2601.49|2601.37|2601.37|0
1607529080000|2020-12-09 15:51:20|2601.6|2601.6|2602.45|2602.45|2602.45|2602.45|2601.6|2601.6|0
1607529090000|2020-12-09 15:51:30|2602.29|2602.29|2602.33|2602.33|2602.34|2602.34|2602.29|2602.29|0
1607529100000|2020-12-09 15:51:40|2602.27|2602.27|2602.44|2602.44|2602.44|2602.44|2602.27|2602.27|0
1607529110000|2020-12-09 15:51:50|2602.77|2602.77|2603.69|2603.69|2603.86|2603.86|2602.77|2602.77|0
1607529120000|2020-12-09 15:52:00|2603.86|2603.86|2603.28|2603.28|2603.86|2603.86|2603.28|2603.28|0
1607529130000|2020-12-09 15:52:10|2602.95|2602.95|2602.95|2602.95|2603.01|2603.01|2602.95|2602.95|0
1607529140000|2020-12-09 15:52:20|2602.82|2602.82|2602.38|2602.38|2602.82|2602.82|2602.29|2602.29|0
1607529150000|2020-12-09 15:52:30|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|2602.04|0
1607529160000|2020-12-09 15:52:40|2601.88|2601.88|2602.05|2602.05|2602.05|2602.05|2601.88|2601.88|0
1607529170000|2020-12-09 15:52:50|2602.38|2602.38|2602.52|2602.52|2602.52|2602.52|2602.38|2602.38|0
1607529180000|2020-12-09 15:53:00|2602.69|2602.69|2602.8|2602.8|2602.8|2602.8|2602.69|2602.69|0
1607529190000|2020-12-09 15:53:10|2602.78|2602.78|2602.78|2602.78|2602.78|2602.78|2602.78|2602.78|0
1607529200000|2020-12-09 15:53:20|2602.73|2602.73|2602.65|2602.65|2602.94|2602.94|2602.65|2602.65|0
1607529210000|2020-12-09 15:53:30|2602.7|2602.7|2602.65|2602.65|2602.7|2602.7|2602.47|2602.47|0
1607529220000|2020-12-09 15:53:40|2602.53|2602.53|2601.73|2601.73|2602.53|2602.53|2601.73|2601.73|0
1607529240000|2020-12-09 15:54:00|2601.78|2601.78|2602.56|2602.56|2602.56|2602.56|2601.78|2601.78|0
1607529250000|2020-12-09 15:54:10|2602.61|2602.61|2602.57|2602.57|2602.61|2602.61|2602.41|2602.41|0
1607529260000|2020-12-09 15:54:20|2602.41|2602.41|2602.4|2602.4|2602.41|2602.41|2602.4|2602.4|0
1607529270000|2020-12-09 15:54:30|2602.57|2602.57|2602.78|2602.78|2602.78|2602.78|2602.57|2602.57|0
1607529280000|2020-12-09 15:54:40|2602.79|2602.79|2602.68|2602.68|2602.84|2602.84|2602.68|2602.68|0
1607529290000|2020-12-09 15:54:50|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|2602.62|0
1607529300000|2020-12-09 15:55:00|2602.56|2602.56|2602.52|2602.52|2602.56|2602.56|2602.52|2602.52|0
1607529310000|2020-12-09 15:55:10|2602.41|2602.41|2602.22|2602.22|2602.41|2602.41|2602.22|2602.22|0
1607529320000|2020-12-09 15:55:20|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|0
1607529330000|2020-12-09 15:55:30|2601.94|2601.94|2601.94|2601.94|2601.94|2601.94|2601.94|2601.94|0
1607529340000|2020-12-09 15:55:40|2601.77|2601.77|2601.95|2601.95|2601.95|2601.95|2601.77|2601.77|0
1607529350000|2020-12-09 15:55:50|2602.11|2602.11|2601.88|2601.88|2602.11|2602.11|2601.88|2601.88|0
1607529360000|2020-12-09 15:56:00|2601.83|2601.83|2601.38|2601.38|2601.86|2601.86|2601.14|2601.14|0
1607529370000|2020-12-09 15:56:10|2601.44|2601.44|2601.56|2601.56|2601.56|2601.56|2601.44|2601.44|0
1607529380000|2020-12-09 15:56:20|2601.78|2601.78|2601.95|2601.95|2602.11|2602.11|2601.78|2601.78|0
1607529390000|2020-12-09 15:56:30|2602|2602|2601.95|2601.95|2602|2602|2601.95|2601.95|0
1607529400000|2020-12-09 15:56:40|2602.06|2602.06|2602.18|2602.18|2602.23|2602.23|2602.06|2602.06|0
1607529410000|2020-12-09 15:56:50|2602.02|2602.02|2601.57|2601.57|2602.02|2602.02|2601.51|2601.51|0
1607529420000|2020-12-09 15:57:00|2601.51|2601.51|2601.85|2601.85|2601.96|2601.96|2601.51|2601.51|0
1607529430000|2020-12-09 15:57:10|2601.68|2601.68|2601.91|2601.91|2601.91|2601.91|2601.52|2601.52|0
1607529440000|2020-12-09 15:57:20|2601.41|2601.41|2601.16|2601.16|2601.41|2601.41|2601.16|2601.16|0
1607529450000|2020-12-09 15:57:30|2601.32|2601.32|2601.12|2601.12|2601.32|2601.32|2601.12|2601.12|0
1607529460000|2020-12-09 15:57:40|2601.06|2601.06|2600.39|2600.39|2601.06|2601.06|2600.39|2600.39|0
1607529470000|2020-12-09 15:57:50|2600.34|2600.34|2600.1|2600.1|2600.34|2600.34|2600.1|2600.1|0
1607529480000|2020-12-09 15:58:00|2600.09|2600.09|2600.05|2600.05|2600.09|2600.09|2599.9|2599.9|0
1607529490000|2020-12-09 15:58:10|2600.06|2600.06|2600.28|2600.28|2600.28|2600.28|2599.67|2599.67|0
1607529500000|2020-12-09 15:58:20|2600.11|2600.11|2599.61|2599.61|2600.11|2600.11|2599.61|2599.61|0
1607529510000|2020-12-09 15:58:30|2599.55|2599.55|2599.32|2599.32|2599.72|2599.72|2599.32|2599.32|0
1607529520000|2020-12-09 15:58:40|2599.38|2599.38|2600|2600|2600|2600|2599.38|2599.38|0
1607529530000|2020-12-09 15:58:50|2599.94|2599.94|2599.95|2599.95|2599.95|2599.95|2599.94|2599.94|0
1607529540000|2020-12-09 15:59:00|2600.12|2600.12|2600.12|2600.12|2600.12|2600.12|2600.12|2600.12|0
1607529550000|2020-12-09 15:59:10|2600.45|2600.45|2599.99|2599.99|2600.45|2600.45|2599.82|2599.82|0
1607529560000|2020-12-09 15:59:20|2600.04|2600.04|2600.1|2600.1|2600.1|2600.1|2600.04|2600.04|0
1607529570000|2020-12-09 15:59:30|2600.27|2600.27|2599.59|2599.59|2600.38|2600.38|2599.59|2599.59|0
1607529580000|2020-12-09 15:59:40|2599.63|2599.63|2599.58|2599.58|2599.63|2599.63|2599.52|2599.52|0
1607529590000|2020-12-09 15:59:50|2599.41|2599.41|2599.3|2599.3|2599.41|2599.41|2599.3|2599.3|0
1607529600000|2020-12-09 16:00:00|2599.35|2599.35|2599.49|2599.49|2599.71|2599.71|2599.09|2599.09|0
1607529610000|2020-12-09 16:00:10|2599.32|2599.32|2599.15|2599.15|2599.32|2599.32|2599.15|2599.15|0
1607529620000|2020-12-09 16:00:20|2599.04|2599.04|2599.66|2599.66|2599.71|2599.71|2599.04|2599.04|0
1607529630000|2020-12-09 16:00:30|2599.65|2599.65|2599.96|2599.96|2599.96|2599.96|2599.65|2599.65|0
1607529640000|2020-12-09 16:00:40|2600.47|2600.47|2599.76|2599.76|2600.79|2600.79|2599.76|2599.76|0
1607529650000|2020-12-09 16:00:50|2599.7|2599.7|2599.78|2599.78|2599.78|2599.78|2599.61|2599.61|0
1607529660000|2020-12-09 16:01:00|2599.61|2599.61|2599.46|2599.46|2599.61|2599.61|2599.46|2599.46|0
1607529670000|2020-12-09 16:01:10|2599.4|2599.4|2599.33|2599.33|2599.4|2599.4|2599.33|2599.33|0
1607529680000|2020-12-09 16:01:20|2599.78|2599.78|2600.26|2600.26|2600.26|2600.26|2599.78|2599.78|0
1607529690000|2020-12-09 16:01:30|2600.43|2600.43|2600.09|2600.09|2600.43|2600.43|2600.09|2600.09|0
1607529700000|2020-12-09 16:01:40|2600.15|2600.15|2599.81|2599.81|2600.15|2600.15|2599.81|2599.81|0
1607529710000|2020-12-09 16:01:50|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|2599.87|0
1607529720000|2020-12-09 16:02:00|2599.83|2599.83|2600.87|2600.87|2600.87|2600.87|2599.83|2599.83|0
1607529730000|2020-12-09 16:02:10|2601.04|2601.04|2601.09|2601.09|2601.32|2601.32|2601.04|2601.04|0
1607529740000|2020-12-09 16:02:20|2601.26|2601.26|2601.16|2601.16|2601.37|2601.37|2601.16|2601.16|0
1607529750000|2020-12-09 16:02:30|2601|2601|2601.11|2601.11|2601.11|2601.11|2600.77|2600.77|0
1607529760000|2020-12-09 16:02:40|2601.28|2601.28|2601.45|2601.45|2601.45|2601.45|2601.28|2601.28|0
1607529770000|2020-12-09 16:02:50|2601.36|2601.36|2601.35|2601.35|2601.36|2601.36|2601.35|2601.35|0
1607529780000|2020-12-09 16:03:00|2601.19|2601.19|2599.79|2599.79|2601.19|2601.19|2599.79|2599.79|0
1607529790000|2020-12-09 16:03:10|2599.73|2599.73|2599.18|2599.18|2599.73|2599.73|2599.18|2599.18|0
1607529800000|2020-12-09 16:03:20|2599.08|2599.08|2598.58|2598.58|2599.08|2599.08|2598.58|2598.58|0
1607529810000|2020-12-09 16:03:30|2598.57|2598.57|2598.17|2598.17|2598.57|2598.57|2598.17|2598.17|0
1607529820000|2020-12-09 16:03:40|2597.86|2597.86|2597.98|2597.98|2597.98|2597.98|2597.82|2597.82|0
1607529830000|2020-12-09 16:03:50|2598.15|2598.15|2597.9|2597.9|2598.21|2598.21|2597.89|2597.89|0
1607529840000|2020-12-09 16:04:00|2597.84|2597.84|2598|2598|2598|2598|2597.49|2597.49|0
1607529850000|2020-12-09 16:04:10|2598.33|2598.33|2598.71|2598.71|2598.71|2598.71|2598.33|2598.33|0
1607529860000|2020-12-09 16:04:20|2598.54|2598.54|2598.67|2598.67|2598.67|2598.67|2598.54|2598.54|0
1607529870000|2020-12-09 16:04:30|2598.49|2598.49|2598.83|2598.83|2598.83|2598.83|2598.49|2598.49|0
1607529880000|2020-12-09 16:04:40|2598.88|2598.88|2598.94|2598.94|2598.94|2598.94|2598.55|2598.55|0
1607529890000|2020-12-09 16:04:50|2598.77|2598.77|2597.96|2597.96|2598.83|2598.83|2597.96|2597.96|0
1607529900000|2020-12-09 16:05:00|2597.95|2597.95|2598.29|2598.29|2598.29|2598.29|2597.95|2597.95|0
1607529910000|2020-12-09 16:05:10|2598.46|2598.46|2598.5|2598.5|2598.5|2598.5|2598.4|2598.4|0
1607529920000|2020-12-09 16:05:20|2598.44|2598.44|2597.91|2597.91|2598.44|2598.44|2597.91|2597.91|0
1607529930000|2020-12-09 16:05:30|2597.74|2597.74|2596.53|2596.53|2597.74|2597.74|2596.53|2596.53|0
1607529940000|2020-12-09 16:05:40|2596.61|2596.61|2596.2|2596.2|2596.61|2596.61|2596.04|2596.04|0
1607529950000|2020-12-09 16:05:50|2596.54|2596.54|2596.93|2596.93|2596.99|2596.99|2596.54|2596.54|0
1607529960000|2020-12-09 16:06:00|2596.82|2596.82|2597.04|2597.04|2597.04|2597.04|2596.82|2596.82|0
1607529970000|2020-12-09 16:06:10|2597.09|2597.09|2596.68|2596.68|2597.09|2597.09|2596.24|2596.24|0
1607529980000|2020-12-09 16:06:20|2596.69|2596.69|2597.08|2597.08|2597.08|2597.08|2596.69|2596.69|0
1607529990000|2020-12-09 16:06:30|2597.14|2597.14|2597.8|2597.8|2597.96|2597.96|2597.14|2597.14|0
1607530000000|2020-12-09 16:06:40|2597.96|2597.96|2597.96|2597.96|2597.96|2597.96|2597.96|2597.96|0
1607530010000|2020-12-09 16:06:50|2597.99|2597.99|2598.32|2598.32|2598.32|2598.32|2597.99|2597.99|0
1607530020000|2020-12-09 16:07:00|2598.27|2598.27|2599.19|2599.19|2599.19|2599.19|2598.21|2598.21|0
1607530030000|2020-12-09 16:07:10|2599.02|2599.02|2599.2|2599.2|2599.2|2599.2|2598.98|2598.98|0
1607530040000|2020-12-09 16:07:20|2599.37|2599.37|2600.16|2600.16|2600.16|2600.16|2599.37|2599.37|0
1607530050000|2020-12-09 16:07:30|2600.21|2600.21|2601.68|2601.68|2601.68|2601.68|2600.21|2600.21|0
1607530060000|2020-12-09 16:07:40|2601.63|2601.63|2601.34|2601.34|2601.63|2601.63|2601.29|2601.29|0
1607530070000|2020-12-09 16:07:50|2601.18|2601.18|2600.51|2600.51|2601.18|2601.18|2600.51|2600.51|0
1607530080000|2020-12-09 16:08:00|2600.91|2600.91|2601.25|2601.25|2601.25|2601.25|2600.91|2600.91|0
1607530090000|2020-12-09 16:08:10|2601.31|2601.31|2601.04|2601.04|2601.31|2601.31|2601.04|2601.04|0
1607530110000|2020-12-09 16:08:30|2600.93|2600.93|2601.15|2601.15|2601.15|2601.15|2600.93|2600.93|0
1607530120000|2020-12-09 16:08:40|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2600.87|2600.87|0
1607530130000|2020-12-09 16:08:50|2601|2601|2600.16|2600.16|2601|2601|2600.16|2600.16|0
1607530140000|2020-12-09 16:09:00|2600.03|2600.03|2599.45|2599.45|2600.03|2600.03|2599.45|2599.45|0
1607530150000|2020-12-09 16:09:10|2599.48|2599.48|2599.48|2599.48|2599.48|2599.48|2599.48|2599.48|0
1607530160000|2020-12-09 16:09:20|2599.43|2599.43|2599.43|2599.43|2599.43|2599.43|2599.26|2599.26|0
1607530170000|2020-12-09 16:09:30|2599.38|2599.38|2599.34|2599.34|2599.38|2599.38|2599.18|2599.18|0
1607530180000|2020-12-09 16:09:40|2599.23|2599.23|2599.06|2599.06|2599.23|2599.23|2599.06|2599.06|0
1607530190000|2020-12-09 16:09:50|2599.02|2599.02|2599.45|2599.45|2599.45|2599.45|2598.92|2598.92|0
1607530200000|2020-12-09 16:10:00|2599.49|2599.49|2599.63|2599.63|2599.63|2599.63|2599.41|2599.41|0
1607530210000|2020-12-09 16:10:10|2599.59|2599.59|2599.54|2599.54|2599.7|2599.7|2599.54|2599.54|0
1607530220000|2020-12-09 16:10:20|2599.5|2599.5|2599.44|2599.44|2599.66|2599.66|2599.44|2599.44|0
1607530230000|2020-12-09 16:10:30|2599.39|2599.39|2599.69|2599.69|2599.69|2599.69|2599.27|2599.27|0
1607530240000|2020-12-09 16:10:40|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|2599.86|0
1607530250000|2020-12-09 16:10:50|2599.97|2599.97|2601.06|2601.06|2601.06|2601.06|2599.97|2599.97|0
1607530260000|2020-12-09 16:11:00|2600.89|2600.89|2600.96|2600.96|2600.96|2600.96|2600.73|2600.73|0
1607530270000|2020-12-09 16:11:10|2601.01|2601.01|2601.34|2601.34|2601.34|2601.34|2601.01|2601.01|0
1607530280000|2020-12-09 16:11:20|2601.35|2601.35|2601.17|2601.17|2601.35|2601.35|2601.17|2601.17|0
1607530300000|2020-12-09 16:11:40|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|2601.29|0
1607530310000|2020-12-09 16:11:50|2601.45|2601.45|2601.45|2601.45|2601.66|2601.66|2601.45|2601.45|0
1607530320000|2020-12-09 16:12:00|2601.39|2601.39|2601.3|2601.3|2601.39|2601.39|2601.12|2601.12|0
1607530330000|2020-12-09 16:12:10|2601.47|2601.47|2601.57|2601.57|2601.57|2601.57|2601.47|2601.47|0
1607530340000|2020-12-09 16:12:20|2601.4|2601.4|2602.17|2602.17|2602.17|2602.17|2601.4|2601.4|0
1607530350000|2020-12-09 16:12:30|2602.34|2602.34|2602.06|2602.06|2602.34|2602.34|2602.06|2602.06|0
1607530360000|2020-12-09 16:12:40|2601.89|2601.89|2601.93|2601.93|2601.93|2601.93|2601.89|2601.89|0
1607530370000|2020-12-09 16:12:50|2602.05|2602.05|2601.96|2601.96|2602.12|2602.12|2601.96|2601.96|0
1607530380000|2020-12-09 16:13:00|2601.84|2601.84|2601.78|2601.78|2601.84|2601.84|2601.78|2601.78|0
1607530390000|2020-12-09 16:13:10|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|2601.73|0
1607530400000|2020-12-09 16:13:20|2601.67|2601.67|2601.5|2601.5|2601.67|2601.67|2601.5|2601.5|0
1607530410000|2020-12-09 16:13:30|2601.3|2601.3|2601.07|2601.07|2601.3|2601.3|2601.01|2601.01|0
1607530420000|2020-12-09 16:13:40|2600.95|2600.95|2601.01|2601.01|2601.01|2601.01|2600.95|2600.95|0
1607530430000|2020-12-09 16:13:50|2601.18|2601.18|2601.51|2601.51|2601.51|2601.51|2601.18|2601.18|0
1607530440000|2020-12-09 16:14:00|2601.35|2601.35|2601.09|2601.09|2601.35|2601.35|2601.09|2601.09|0
1607530450000|2020-12-09 16:14:10|2600.92|2600.92|2601.76|2601.76|2601.76|2601.76|2600.87|2600.87|0
1607530460000|2020-12-09 16:14:20|2601.68|2601.68|2601.57|2601.57|2601.9|2601.9|2601.57|2601.57|0
1607530470000|2020-12-09 16:14:30|2601.94|2601.94|2603|2603|2603|2603|2601.94|2601.94|0
1607530480000|2020-12-09 16:14:40|2602.84|2602.84|2602.81|2602.81|2603|2603|2602.72|2602.72|0
1607530490000|2020-12-09 16:14:50|2602.16|2602.16|2602.01|2602.01|2602.16|2602.16|2601.84|2601.84|0
1607530500000|2020-12-09 16:15:00|2602.07|2602.07|2602.33|2602.33|2602.33|2602.33|2602.07|2602.07|0
1607530510000|2020-12-09 16:15:10|2602.49|2602.49|2603|2603|2603|2603|2602.49|2602.49|0
1607530520000|2020-12-09 16:15:20|2603.17|2603.17|2603.07|2603.07|2603.28|2603.28|2603.07|2603.07|0
1607530530000|2020-12-09 16:15:30|2603.03|2603.03|2603.08|2603.08|2603.08|2603.08|2602.92|2602.92|0
1607530540000|2020-12-09 16:15:40|2603.2|2603.2|2603.25|2603.25|2603.25|2603.25|2603.2|2603.2|0
1607530550000|2020-12-09 16:15:50|2603.37|2603.37|2603.47|2603.47|2603.54|2603.54|2603.37|2603.37|0
1607530560000|2020-12-09 16:16:00|2603.46|2603.46|2603.23|2603.23|2603.46|2603.46|2603.11|2603.11|0
1607530570000|2020-12-09 16:16:10|2603.11|2603.11|2603.82|2603.82|2603.82|2603.82|2603.11|2603.11|0
1607530580000|2020-12-09 16:16:20|2603.7|2603.7|2603.7|2603.7|2603.87|2603.87|2603.7|2603.7|0
1607530590000|2020-12-09 16:16:30|2603.71|2603.71|2603.68|2603.68|2603.71|2603.71|2603.65|2603.65|0
1607530600000|2020-12-09 16:16:40|2603.64|2603.64|2603|2603|2603.64|2603.64|2603|2603|0
1607530610000|2020-12-09 16:16:50|2602.84|2602.84|2602.14|2602.14|2602.84|2602.84|2602.02|2602.02|0
1607530620000|2020-12-09 16:17:00|2602.13|2602.13|2602.29|2602.29|2602.29|2602.29|2602.13|2602.13|0
1607530630000|2020-12-09 16:17:10|2602.21|2602.21|2602.04|2602.04|2602.21|2602.21|2602.04|2602.04|0
1607530640000|2020-12-09 16:17:20|2601.81|2601.81|2601.98|2601.98|2601.98|2601.98|2601.81|2601.81|0
1607530650000|2020-12-09 16:17:30|2602.15|2602.15|2601.96|2601.96|2602.15|2602.15|2601.96|2601.96|0
1607530660000|2020-12-09 16:17:40|2601.8|2601.8|2601.84|2601.84|2601.89|2601.89|2601.63|2601.63|0
1607530670000|2020-12-09 16:17:50|2601.78|2601.78|2601.62|2601.62|2601.78|2601.78|2601.62|2601.62|0
1607530680000|2020-12-09 16:18:00|2601.73|2601.73|2601.34|2601.34|2601.73|2601.73|2601.34|2601.34|0
1607530690000|2020-12-09 16:18:10|2601.19|2601.19|2600.12|2600.12|2601.19|2601.19|2600.12|2600.12|0
1607530700000|2020-12-09 16:18:20|2600.08|2600.08|2600.3|2600.3|2600.3|2600.3|2600.08|2600.08|0
1607530710000|2020-12-09 16:18:30|2600.19|2600.19|2600.66|2600.66|2600.66|2600.66|2600.19|2600.19|0
1607530720000|2020-12-09 16:18:40|2600.78|2600.78|2600.94|2600.94|2600.94|2600.94|2600.78|2600.78|0
1607530730000|2020-12-09 16:18:50|2601.03|2601.03|2600.99|2600.99|2601.19|2601.19|2600.99|2600.99|0
1607530740000|2020-12-09 16:19:00|2600.82|2600.82|2600.08|2600.08|2600.82|2600.82|2600.08|2600.08|0
1607530750000|2020-12-09 16:19:10|2600.14|2600.14|2600.3|2600.3|2600.31|2600.31|2600.14|2600.14|0
1607530760000|2020-12-09 16:19:20|2600.19|2600.19|2600.31|2600.31|2600.31|2600.31|2600.19|2600.19|0
1607530770000|2020-12-09 16:19:30|2600.26|2600.26|2599.79|2599.79|2600.26|2600.26|2599.79|2599.79|0
1607530780000|2020-12-09 16:19:40|2599.78|2599.78|2599.01|2599.01|2599.78|2599.78|2599.01|2599.01|0
1607530790000|2020-12-09 16:19:50|2598.84|2598.84|2597.84|2597.84|2599.02|2599.02|2597.78|2597.78|0
1607530800000|2020-12-09 16:20:00|2597.64|2597.64|2597.31|2597.31|2597.64|2597.64|2597.31|2597.31|0
1607530810000|2020-12-09 16:20:10|2597.47|2597.47|2597.96|2597.96|2597.96|2597.96|2597.47|2597.47|0
1607530820000|2020-12-09 16:20:20|2598.13|2598.13|2598.14|2598.14|2598.14|2598.14|2598.13|2598.13|0
1607530830000|2020-12-09 16:20:30|2597.97|2597.97|2598|2598|2598.14|2598.14|2597.97|2597.97|0
1607530840000|2020-12-09 16:20:40|2597.78|2597.78|2596.66|2596.66|2597.78|2597.78|2596.49|2596.49|0
1607530850000|2020-12-09 16:20:50|2596.67|2596.67|2596.48|2596.48|2596.67|2596.67|2596.48|2596.48|0
1607530860000|2020-12-09 16:21:00|2596.32|2596.32|2596.03|2596.03|2596.32|2596.32|2596.03|2596.03|0
1607530870000|2020-12-09 16:21:10|2595.99|2595.99|2595.82|2595.82|2595.99|2595.99|2595.8|2595.8|0
1607530880000|2020-12-09 16:21:20|2595.84|2595.84|2596.3|2596.3|2596.35|2596.35|2595.84|2595.84|0
1607530890000|2020-12-09 16:21:30|2596.31|2596.31|2595.71|2595.71|2596.35|2596.35|2595.71|2595.71|0
1607530900000|2020-12-09 16:21:40|2595.65|2595.65|2595.61|2595.61|2595.65|2595.65|2595.61|2595.61|0
1607530910000|2020-12-09 16:21:50|2595.72|2595.72|2596.26|2596.26|2596.38|2596.38|2595.67|2595.67|0
1607530930000|2020-12-09 16:22:10|2596.23|2596.23|2596.06|2596.06|2596.23|2596.23|2595.9|2595.9|0
1607530940000|2020-12-09 16:22:20|2596.17|2596.17|2596.8|2596.8|2596.8|2596.8|2596.17|2596.17|0
1607530950000|2020-12-09 16:22:30|2596.98|2596.98|2597.59|2597.59|2597.59|2597.59|2596.98|2596.98|0
1607530960000|2020-12-09 16:22:40|2597.98|2597.98|2598.02|2598.02|2598.02|2598.02|2597.98|2597.98|0
1607530970000|2020-12-09 16:22:50|2597.96|2597.96|2598.03|2598.03|2598.36|2598.36|2597.96|2597.96|0
1607530980000|2020-12-09 16:23:00|2597.97|2597.97|2597.68|2597.68|2597.97|2597.97|2597.62|2597.62|0
1607530990000|2020-12-09 16:23:10|2597.91|2597.91|2598.01|2598.01|2598.36|2598.36|2597.91|2597.91|0
1607531000000|2020-12-09 16:23:20|2597.85|2597.85|2598.44|2598.44|2598.44|2598.44|2597.79|2597.79|0
1607531010000|2020-12-09 16:23:30|2598.46|2598.46|2598.62|2598.62|2598.67|2598.67|2598.46|2598.46|0
1607531020000|2020-12-09 16:23:40|2598.45|2598.45|2598.4|2598.4|2598.45|2598.45|2598.06|2598.06|0
1607531030000|2020-12-09 16:23:50|2598.61|2598.61|2598.83|2598.83|2598.87|2598.87|2598.61|2598.61|0
1607531040000|2020-12-09 16:24:00|2598.79|2598.79|2598.9|2598.9|2599.07|2599.07|2598.79|2598.79|0
1607531050000|2020-12-09 16:24:10|2599.18|2599.18|2599.34|2599.34|2599.34|2599.34|2599.18|2599.18|0
1607531060000|2020-12-09 16:24:20|2599.18|2599.18|2599.79|2599.79|2599.79|2599.79|2599.18|2599.18|0
1607531070000|2020-12-09 16:24:30|2599.76|2599.76|2599.93|2599.93|2600.1|2600.1|2599.76|2599.76|0
1607531080000|2020-12-09 16:24:40|2599.96|2599.96|2600.2|2600.2|2600.2|2600.2|2599.9|2599.9|0
1607531090000|2020-12-09 16:24:50|2600.03|2600.03|2599.85|2599.85|2600.03|2600.03|2599.8|2599.8|0
1607531100000|2020-12-09 16:25:00|2599.68|2599.68|2599.46|2599.46|2599.68|2599.68|2599.3|2599.3|0
1607531110000|2020-12-09 16:25:10|2599.63|2599.63|2600.59|2600.59|2600.59|2600.59|2599.63|2599.63|0
1607531120000|2020-12-09 16:25:20|2600.82|2600.82|2600.11|2600.11|2600.82|2600.82|2600.11|2600.11|0
1607531130000|2020-12-09 16:25:30|2599.89|2599.89|2599.94|2599.94|2600.05|2600.05|2599.89|2599.89|0
1607531140000|2020-12-09 16:25:40|2599.77|2599.77|2599.82|2599.82|2599.82|2599.82|2599.77|2599.77|0
1607531150000|2020-12-09 16:25:50|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|2599.81|0
1607531160000|2020-12-09 16:26:00|2599.98|2599.98|2599.94|2599.94|2600.1|2600.1|2599.73|2599.73|0
1607531170000|2020-12-09 16:26:10|2599.95|2599.95|2599.98|2599.98|2599.98|2599.98|2599.95|2599.95|0
1607531180000|2020-12-09 16:26:20|2600.18|2600.18|2600.41|2600.41|2600.52|2600.52|2600.18|2600.18|0
1607531190000|2020-12-09 16:26:30|2600.57|2600.57|2600.31|2600.31|2600.57|2600.57|2600.31|2600.31|0
1607531200000|2020-12-09 16:26:40|2600.25|2600.25|2600.42|2600.42|2600.42|2600.42|2600.19|2600.19|0
1607531210000|2020-12-09 16:26:50|2600.4|2600.4|2599.85|2599.85|2600.4|2600.4|2599.85|2599.85|0
1607531220000|2020-12-09 16:27:00|2599.74|2599.74|2599.76|2599.76|2599.93|2599.93|2599.52|2599.52|0
1607531230000|2020-12-09 16:27:10|2599.77|2599.77|2599.75|2599.75|2599.98|2599.98|2599.75|2599.75|0
1607531240000|2020-12-09 16:27:20|2599.98|2599.98|2599.98|2599.98|2600.04|2600.04|2599.58|2599.58|0
1607531250000|2020-12-09 16:27:30|2600.03|2600.03|2600.14|2600.14|2600.14|2600.14|2599.99|2599.99|0
1607531260000|2020-12-09 16:27:40|2599.8|2599.8|2599.63|2599.63|2599.86|2599.86|2599.57|2599.57|0
1607531270000|2020-12-09 16:27:50|2599.58|2599.58|2599.13|2599.13|2599.58|2599.58|2599.09|2599.09|0
1607531280000|2020-12-09 16:28:00|2599.12|2599.12|2598.28|2598.28|2599.12|2599.12|2598.28|2598.28|0
1607531290000|2020-12-09 16:28:10|2598.26|2598.26|2598.18|2598.18|2598.35|2598.35|2598.18|2598.18|0
1607531300000|2020-12-09 16:28:20|2598.26|2598.26|2598.62|2598.62|2598.83|2598.83|2598.26|2598.26|0
1607531310000|2020-12-09 16:28:30|2598.68|2598.68|2598.35|2598.35|2598.77|2598.77|2598.19|2598.19|0
1607531320000|2020-12-09 16:28:40|2598.52|2598.52|2597.69|2597.69|2598.52|2598.52|2597.69|2597.69|0
1607531330000|2020-12-09 16:28:50|2597.92|2597.92|2597.9|2597.9|2598.24|2598.24|2597.75|2597.75|0
1607531340000|2020-12-09 16:29:00|2597.94|2597.94|2598.22|2598.22|2598.32|2598.32|2597.93|2597.93|0
1607531350000|2020-12-09 16:29:10|2598.28|2598.28|2597.7|2597.7|2598.36|2598.36|2597.7|2597.7|0
1607531360000|2020-12-09 16:29:20|2597.81|2597.81|2597.64|2597.64|2597.87|2597.87|2597.59|2597.59|0
1607531370000|2020-12-09 16:29:30|2597.63|2597.63|2596.91|2596.91|2597.8|2597.8|2596.91|2596.91|0
1607531380000|2020-12-09 16:29:40|2596.74|2596.74|2595.92|2595.92|2596.74|2596.74|2595.92|2595.92|0
1607531390000|2020-12-09 16:29:50|2595.86|2595.86|2596.47|2596.47|2596.47|2596.47|2594.89|2594.89|0
1607588100000|2020-12-10 08:15:00|2588.48|2588.48|2588.73|2588.73|2589.01|2589.01|2588.35|2588.35|0
1607588110000|2020-12-10 08:15:10|2588.81|2588.81|2587.97|2587.97|2588.81|2588.81|2587.74|2587.74|0
1607588120000|2020-12-10 08:15:20|2588.69|2588.69|2588.62|2588.62|2588.86|2588.86|2588.29|2588.29|0
1607588130000|2020-12-10 08:15:30|2588.79|2588.79|2588.76|2588.76|2589.25|2589.25|2588.41|2588.41|0
1607588140000|2020-12-10 08:15:40|2588.53|2588.53|2587.89|2587.89|2588.53|2588.53|2587.89|2587.89|0
1607588150000|2020-12-10 08:15:50|2587.78|2587.78|2588.17|2588.17|2588.17|2588.17|2587.66|2587.66|0
1607588160000|2020-12-10 08:16:00|2588|2588|2587.56|2587.56|2588|2588|2587.22|2587.22|0
1607588170000|2020-12-10 08:16:10|2587.54|2587.54|2585.98|2585.98|2587.54|2587.54|2585.98|2585.98|0
1607588180000|2020-12-10 08:16:20|2586.05|2586.05|2586.18|2586.18|2586.18|2586.18|2586.01|2586.01|0
1607588190000|2020-12-10 08:16:30|2586.17|2586.17|2585.08|2585.08|2586.17|2586.17|2584.56|2584.56|0
1607588200000|2020-12-10 08:16:40|2584.86|2584.86|2586.4|2586.4|2586.4|2586.4|2584.86|2584.86|0
1607588210000|2020-12-10 08:16:50|2586.07|2586.07|2586.34|2586.34|2586.34|2586.34|2586.05|2586.05|0
1607588220000|2020-12-10 08:17:00|2586.56|2586.56|2586.86|2586.86|2587.28|2587.28|2586.49|2586.49|0
1607588230000|2020-12-10 08:17:10|2586.92|2586.92|2588.09|2588.09|2588.09|2588.09|2586.86|2586.86|0
1607588240000|2020-12-10 08:17:20|2587.8|2587.8|2587.04|2587.04|2587.93|2587.93|2587.04|2587.04|0
1607588250000|2020-12-10 08:17:30|2587.2|2587.2|2586.07|2586.07|2587.43|2587.43|2586.07|2586.07|0
1607588260000|2020-12-10 08:17:40|2586.1|2586.1|2585.99|2585.99|2586.1|2586.1|2585.68|2585.68|0
1607588270000|2020-12-10 08:17:50|2585.82|2585.82|2584.82|2584.82|2585.93|2585.93|2584.82|2584.82|0
1607588280000|2020-12-10 08:18:00|2584.59|2584.59|2584.53|2584.53|2584.81|2584.81|2584.08|2584.08|0
1607588290000|2020-12-10 08:18:10|2584.59|2584.59|2584.25|2584.25|2584.7|2584.7|2584.25|2584.25|0
1607588300000|2020-12-10 08:18:20|2584.37|2584.37|2584.26|2584.26|2584.37|2584.37|2584.26|2584.26|0
1607588310000|2020-12-10 08:18:30|2584.14|2584.14|2583.47|2583.47|2584.2|2584.2|2583.38|2583.38|0
1607588320000|2020-12-10 08:18:40|2583.75|2583.75|2583.25|2583.25|2583.75|2583.75|2583.25|2583.25|0
1607588330000|2020-12-10 08:18:50|2582.9|2582.9|2582.63|2582.63|2582.96|2582.96|2582.63|2582.63|0
1607588340000|2020-12-10 08:19:00|2582.45|2582.45|2581.94|2581.94|2582.51|2582.51|2581.94|2581.94|0
1607588350000|2020-12-10 08:19:10|2582|2582|2582.13|2582.13|2582.13|2582.13|2581.89|2581.89|0
1607588360000|2020-12-10 08:19:20|2581.88|2581.88|2581.76|2581.76|2581.88|2581.88|2581.7|2581.7|0
1607588370000|2020-12-10 08:19:30|2581.75|2581.75|2581.29|2581.29|2581.75|2581.75|2580.76|2580.76|0
1607588380000|2020-12-10 08:19:40|2581.33|2581.33|2580.44|2580.44|2581.34|2581.34|2580.44|2580.44|0
1607588390000|2020-12-10 08:19:50|2580.45|2580.45|2580.34|2580.34|2580.45|2580.45|2580.34|2580.34|0
1607588400000|2020-12-10 08:20:00|2580.29|2580.29|2580.4|2580.4|2580.4|2580.4|2580.29|2580.29|0
1607588410000|2020-12-10 08:20:10|2580.45|2580.45|2579.31|2579.31|2580.45|2580.45|2579.19|2579.19|0
1607588420000|2020-12-10 08:20:20|2579.64|2579.64|2579.89|2579.89|2579.96|2579.96|2579.31|2579.31|0
1607588430000|2020-12-10 08:20:30|2579.72|2579.72|2579.94|2579.94|2580.01|2580.01|2579.72|2579.72|0
1607588440000|2020-12-10 08:20:40|2579.77|2579.77|2579.27|2579.27|2579.77|2579.77|2579.27|2579.27|0
1607588460000|2020-12-10 08:21:00|2579.33|2579.33|2578.04|2578.04|2579.33|2579.33|2577.98|2577.98|0
1607588470000|2020-12-10 08:21:10|2578.54|2578.54|2578.88|2578.88|2579.21|2579.21|2578.54|2578.54|0
1607588480000|2020-12-10 08:21:20|2579.05|2579.05|2577.38|2577.38|2579.05|2579.05|2577.38|2577.38|0
1607588490000|2020-12-10 08:21:30|2577.32|2577.32|2577.78|2577.78|2577.78|2577.78|2577.07|2577.07|0
1607588500000|2020-12-10 08:21:40|2577.98|2577.98|2578.1|2578.1|2578.6|2578.6|2577.98|2577.98|0
1607588510000|2020-12-10 08:21:50|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|2578.03|0
1607588520000|2020-12-10 08:22:00|2578.05|2578.05|2577.26|2577.26|2578.05|2578.05|2577.09|2577.09|0
1607588530000|2020-12-10 08:22:10|2577.93|2577.93|2577.84|2577.84|2577.93|2577.93|2577.72|2577.72|0
1607588540000|2020-12-10 08:22:20|2577.81|2577.81|2577.73|2577.73|2577.91|2577.91|2577.73|2577.73|0
1607588550000|2020-12-10 08:22:30|2577.62|2577.62|2576.21|2576.21|2577.62|2577.62|2576.21|2576.21|0
1607588560000|2020-12-10 08:22:40|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|2576.54|0
1607588570000|2020-12-10 08:22:50|2576.25|2576.25|2576.25|2576.25|2576.25|2576.25|2576.25|2576.25|0
1607588580000|2020-12-10 08:23:00|2576.03|2576.03|2576.48|2576.48|2576.65|2576.65|2575.97|2575.97|0
1607588590000|2020-12-10 08:23:10|2576.59|2576.59|2576.11|2576.11|2576.59|2576.59|2576.11|2576.11|0
1607588600000|2020-12-10 08:23:20|2576.22|2576.22|2576.16|2576.16|2576.56|2576.56|2576.16|2576.16|0
1607588610000|2020-12-10 08:23:30|2576.68|2576.68|2575|2575|2576.68|2576.68|2575|2575|0
1607588620000|2020-12-10 08:23:40|2574.96|2574.96|2574.66|2574.66|2574.96|2574.96|2574.66|2574.66|0
1607588630000|2020-12-10 08:23:50|2574.62|2574.62|2574.17|2574.17|2574.62|2574.62|2574.17|2574.17|0
1607588640000|2020-12-10 08:24:00|2574.08|2574.08|2573.88|2573.88|2574.43|2574.43|2573.88|2573.88|0
1607588650000|2020-12-10 08:24:10|2574.11|2574.11|2574.67|2574.67|2574.67|2574.67|2574.11|2574.11|0
1607588660000|2020-12-10 08:24:20|2574.76|2574.76|2574.76|2574.76|2574.76|2574.76|2574.76|2574.76|0
1607588670000|2020-12-10 08:24:30|2575.09|2575.09|2576.87|2576.87|2577.34|2577.34|2575.09|2575.09|0
1607588680000|2020-12-10 08:24:40|2576.41|2576.41|2576.75|2576.75|2576.91|2576.91|2576.09|2576.09|0
1607588690000|2020-12-10 08:24:50|2576.71|2576.71|2577.28|2577.28|2577.28|2577.28|2576.54|2576.54|0
1607588700000|2020-12-10 08:25:00|2575.95|2575.95|2575.68|2575.68|2575.97|2575.97|2575.51|2575.51|0
1607588710000|2020-12-10 08:25:10|2575.85|2575.85|2575.22|2575.22|2575.85|2575.85|2574.96|2574.96|0
1607588720000|2020-12-10 08:25:20|2574.88|2574.88|2574.85|2574.85|2574.88|2574.88|2574.6|2574.6|0
1607588730000|2020-12-10 08:25:30|2575.36|2575.36|2574.5|2574.5|2575.36|2575.36|2574.5|2574.5|0
1607588740000|2020-12-10 08:25:40|2574.45|2574.45|2573.82|2573.82|2574.45|2574.45|2573.82|2573.82|0
1607588760000|2020-12-10 08:26:00|2573.79|2573.79|2573.93|2573.93|2573.97|2573.97|2573.79|2573.79|0
1607588770000|2020-12-10 08:26:10|2573.49|2573.49|2572.25|2572.25|2573.49|2573.49|2572.25|2572.25|0
1607588780000|2020-12-10 08:26:20|2572.14|2572.14|2572.38|2572.38|2572.38|2572.38|2572.14|2572.14|0
1607588790000|2020-12-10 08:26:30|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|0
1607588800000|2020-12-10 08:26:40|2572.58|2572.58|2572.03|2572.03|2572.75|2572.75|2572.03|2572.03|0
1607588810000|2020-12-10 08:26:50|2572.01|2572.01|2572.75|2572.75|2572.75|2572.75|2571.89|2571.89|0
1607588820000|2020-12-10 08:27:00|2572.92|2572.92|2573.19|2573.19|2573.19|2573.19|2572.92|2572.92|0
1607588830000|2020-12-10 08:27:10|2573.02|2573.02|2573.02|2573.02|2573.02|2573.02|2573.02|2573.02|0
1607588840000|2020-12-10 08:27:20|2573.42|2573.42|2573.14|2573.14|2573.47|2573.47|2573.14|2573.14|0
1607588850000|2020-12-10 08:27:30|2573.18|2573.18|2574.16|2574.16|2574.16|2574.16|2573.18|2573.18|0
1607588860000|2020-12-10 08:27:40|2574.74|2574.74|2575.27|2575.27|2575.27|2575.27|2574.74|2574.74|0
1607588870000|2020-12-10 08:27:50|2575.67|2575.67|2575.95|2575.95|2576.06|2576.06|2575.67|2575.67|0
1607588880000|2020-12-10 08:28:00|2575.88|2575.88|2575.43|2575.43|2575.88|2575.88|2575.21|2575.21|0
1607588890000|2020-12-10 08:28:10|2575.47|2575.47|2575.82|2575.82|2575.82|2575.82|2575.47|2575.47|0
1607588900000|2020-12-10 08:28:20|2575.53|2575.53|2575.35|2575.35|2575.68|2575.68|2575.35|2575.35|0
1607588910000|2020-12-10 08:28:30|2575.43|2575.43|2576.87|2576.87|2576.87|2576.87|2575.43|2575.43|0
1607588920000|2020-12-10 08:28:40|2576.93|2576.93|2576.76|2576.76|2576.93|2576.93|2576.7|2576.7|0
1607588930000|2020-12-10 08:28:50|2576.53|2576.53|2576.49|2576.49|2576.53|2576.53|2576.42|2576.42|0
1607588940000|2020-12-10 08:29:00|2576.66|2576.66|2576.42|2576.42|2576.66|2576.66|2576.42|2576.42|0
1607588950000|2020-12-10 08:29:10|2576.25|2576.25|2575.89|2575.89|2576.25|2576.25|2575.89|2575.89|0
1607588960000|2020-12-10 08:29:20|2575.87|2575.87|2575.82|2575.82|2575.87|2575.87|2575.82|2575.82|0
1607588970000|2020-12-10 08:29:30|2575.65|2575.65|2575.77|2575.77|2575.77|2575.77|2575.27|2575.27|0
1607588990000|2020-12-10 08:29:50|2575.27|2575.27|2574.3|2574.3|2575.27|2575.27|2574.3|2574.3|0
1607589000000|2020-12-10 08:30:00|2573.96|2573.96|2574.69|2574.69|2574.69|2574.69|2573.96|2573.96|0
1607589010000|2020-12-10 08:30:10|2574.64|2574.64|2574.7|2574.7|2574.7|2574.7|2574.64|2574.64|0
1607589020000|2020-12-10 08:30:20|2574.65|2574.65|2574.42|2574.42|2574.65|2574.65|2574.42|2574.42|0
1607589030000|2020-12-10 08:30:30|2574.14|2574.14|2574.02|2574.02|2574.14|2574.14|2574.02|2574.02|0
1607589040000|2020-12-10 08:30:40|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|0
1607589060000|2020-12-10 08:31:00|2573.11|2573.11|2572.54|2572.54|2573.11|2573.11|2572.54|2572.54|0
1607589070000|2020-12-10 08:31:10|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|2572.37|0
1607589080000|2020-12-10 08:31:20|2572.55|2572.55|2573.88|2573.88|2573.88|2573.88|2572.55|2572.55|0
1607589090000|2020-12-10 08:31:30|2573.94|2573.94|2573.32|2573.32|2573.94|2573.94|2573.32|2573.32|0
1607589100000|2020-12-10 08:31:40|2573.31|2573.31|2573.11|2573.11|2573.31|2573.31|2573.05|2573.05|0
1607589120000|2020-12-10 08:32:00|2572.82|2572.82|2572.48|2572.48|2572.82|2572.82|2572.33|2572.33|0
1607589130000|2020-12-10 08:32:10|2572.45|2572.45|2571.6|2571.6|2572.52|2572.52|2571.49|2571.49|0
1607589140000|2020-12-10 08:32:20|2571.71|2571.71|2574.19|2574.19|2574.19|2574.19|2571.71|2571.71|0
1607589150000|2020-12-10 08:32:30|2573.52|2573.52|2573.42|2573.42|2573.81|2573.81|2573.42|2573.42|0
1607589160000|2020-12-10 08:32:40|2573.33|2573.33|2573.33|2573.33|2573.42|2573.42|2573.33|2573.33|0
1607589170000|2020-12-10 08:32:50|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|0
1607589180000|2020-12-10 08:33:00|2573.75|2573.75|2574.41|2574.41|2574.41|2574.41|2573.63|2573.63|0
1607589190000|2020-12-10 08:33:10|2574.48|2574.48|2574.08|2574.08|2574.48|2574.48|2574.08|2574.08|0
1607589200000|2020-12-10 08:33:20|2573.91|2573.91|2573.6|2573.6|2573.91|2573.91|2573.6|2573.6|0
1607589210000|2020-12-10 08:33:30|2573.78|2573.78|2573.26|2573.26|2573.78|2573.78|2573.26|2573.26|0
1607589220000|2020-12-10 08:33:40|2573.15|2573.15|2572.86|2572.86|2573.15|2573.15|2572.86|2572.86|0
1607589240000|2020-12-10 08:34:00|2573.15|2573.15|2573.06|2573.06|2573.15|2573.15|2572.98|2572.98|0
1607589250000|2020-12-10 08:34:10|2573.17|2573.17|2573.71|2573.71|2573.71|2573.71|2573.17|2573.17|0
1607589260000|2020-12-10 08:34:20|2573.88|2573.88|2574.4|2574.4|2574.4|2574.4|2573.88|2573.88|0
1607589270000|2020-12-10 08:34:30|2574.34|2574.34|2573.53|2573.53|2574.34|2574.34|2573.53|2573.53|0
1607589280000|2020-12-10 08:34:40|2573.41|2573.41|2572.36|2572.36|2573.41|2573.41|2572.36|2572.36|0
1607589290000|2020-12-10 08:34:50|2572.19|2572.19|2571.96|2571.96|2572.19|2572.19|2571.96|2571.96|0
1607589300000|2020-12-10 08:35:00|2571.92|2571.92|2571.94|2571.94|2571.94|2571.94|2571.77|2571.77|0
1607589310000|2020-12-10 08:35:10|2571.79|2571.79|2571.64|2571.64|2571.98|2571.98|2571.64|2571.64|0
1607589320000|2020-12-10 08:35:20|2571.61|2571.61|2571.6|2571.6|2571.61|2571.61|2571.6|2571.6|0
1607589330000|2020-12-10 08:35:30|2571.72|2571.72|2571.65|2571.65|2571.73|2571.73|2571.65|2571.65|0
1607589340000|2020-12-10 08:35:40|2572.1|2572.1|2571.82|2571.82|2572.22|2572.22|2571.82|2571.82|0
1607589350000|2020-12-10 08:35:50|2571.88|2571.88|2572.05|2572.05|2572.05|2572.05|2571.88|2571.88|0
1607589360000|2020-12-10 08:36:00|2572.06|2572.06|2571.71|2571.71|2572.06|2572.06|2571.68|2571.68|0
1607589370000|2020-12-10 08:36:10|2572|2572|2572.28|2572.28|2572.33|2572.33|2572|2572|0
1607589380000|2020-12-10 08:36:20|2572.33|2572.33|2572.54|2572.54|2572.56|2572.56|2572.33|2572.33|0
1607589390000|2020-12-10 08:36:30|2572.51|2572.51|2572.47|2572.47|2572.56|2572.56|2572.39|2572.39|0
1607589400000|2020-12-10 08:36:40|2572.51|2572.51|2572.86|2572.86|2573.03|2573.03|2572.51|2572.51|0
1607589410000|2020-12-10 08:36:50|2572.82|2572.82|2572.7|2572.7|2572.82|2572.82|2572.67|2572.67|0
1607589420000|2020-12-10 08:37:00|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|0
1607589430000|2020-12-10 08:37:10|2572.42|2572.42|2572.31|2572.31|2572.42|2572.42|2572.31|2572.31|0
1607589440000|2020-12-10 08:37:20|2572.2|2572.2|2571.35|2571.35|2572.2|2572.2|2571.35|2571.35|0
1607589450000|2020-12-10 08:37:30|2570.95|2570.95|2570.4|2570.4|2570.95|2570.95|2570.4|2570.4|0
1607589460000|2020-12-10 08:37:40|2570.29|2570.29|2570.6|2570.6|2570.63|2570.63|2570.29|2570.29|0
1607589480000|2020-12-10 08:38:00|2570.54|2570.54|2570.6|2570.6|2570.6|2570.6|2570.54|2570.54|0
1607589490000|2020-12-10 08:38:10|2570.37|2570.37|2570.04|2570.04|2570.37|2570.37|2570.04|2570.04|0
1607589500000|2020-12-10 08:38:20|2569.99|2569.99|2572.15|2572.15|2572.53|2572.53|2569.99|2569.99|0
1607589510000|2020-12-10 08:38:30|2572.38|2572.38|2571.45|2571.45|2572.38|2572.38|2571.45|2571.45|0
1607589520000|2020-12-10 08:38:40|2571.16|2571.16|2569.73|2569.73|2571.16|2571.16|2569.73|2569.73|0
1607589530000|2020-12-10 08:38:50|2569.29|2569.29|2569.4|2569.4|2569.4|2569.4|2569.29|2569.29|0
1607589540000|2020-12-10 08:39:00|2569.36|2569.36|2569.19|2569.19|2569.36|2569.36|2569.19|2569.19|0
1607589550000|2020-12-10 08:39:10|2569.11|2569.11|2569.27|2569.27|2569.27|2569.27|2569.11|2569.11|0
1607589560000|2020-12-10 08:39:20|2569.62|2569.62|2569.78|2569.78|2569.78|2569.78|2569.62|2569.62|0
1607589570000|2020-12-10 08:39:30|2569.53|2569.53|2569.86|2569.86|2569.86|2569.86|2569.53|2569.53|0
1607589580000|2020-12-10 08:39:40|2569.69|2569.69|2568.87|2568.87|2569.69|2569.69|2568.87|2568.87|0
1607589590000|2020-12-10 08:39:50|2568.83|2568.83|2568.71|2568.71|2568.88|2568.88|2568.66|2568.66|0
1607589600000|2020-12-10 08:40:00|2568.74|2568.74|2567.97|2567.97|2569.08|2569.08|2567.7|2567.7|0
1607589610000|2020-12-10 08:40:10|2567.93|2567.93|2568.26|2568.26|2568.26|2568.26|2567.93|2567.93|0
1607589620000|2020-12-10 08:40:20|2568.43|2568.43|2567.28|2567.28|2568.43|2568.43|2567.11|2567.11|0
1607589630000|2020-12-10 08:40:30|2567.45|2567.45|2566.94|2566.94|2567.45|2567.45|2566.77|2566.77|0
1607589640000|2020-12-10 08:40:40|2566.76|2566.76|2566.02|2566.02|2566.76|2566.76|2566.02|2566.02|0
1607589650000|2020-12-10 08:40:50|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|0
1607589660000|2020-12-10 08:41:00|2566.17|2566.17|2566.51|2566.51|2566.51|2566.51|2566.17|2566.17|0
1607589670000|2020-12-10 08:41:10|2566.36|2566.36|2565.22|2565.22|2566.36|2566.36|2565.22|2565.22|0
1607589680000|2020-12-10 08:41:20|2565.05|2565.05|2565.07|2565.07|2565.07|2565.07|2564.78|2564.78|0
1607589690000|2020-12-10 08:41:30|2565.18|2565.18|2565.06|2565.06|2565.24|2565.24|2565.03|2565.03|0
1607589700000|2020-12-10 08:41:40|2565.07|2565.07|2565.08|2565.08|2565.08|2565.08|2565.06|2565.06|0
1607589710000|2020-12-10 08:41:50|2565.14|2565.14|2565.35|2565.35|2565.35|2565.35|2565.14|2565.14|0
1607589720000|2020-12-10 08:42:00|2565.42|2565.42|2565.48|2565.48|2565.48|2565.48|2565.42|2565.42|0
1607589730000|2020-12-10 08:42:10|2565.53|2565.53|2565.61|2565.61|2565.61|2565.61|2565.38|2565.38|0
1607589740000|2020-12-10 08:42:20|2565.63|2565.63|2565.18|2565.18|2565.63|2565.63|2565.18|2565.18|0
1607589750000|2020-12-10 08:42:30|2565.1|2565.1|2565.62|2565.62|2565.62|2565.62|2564.95|2564.95|0
1607589760000|2020-12-10 08:42:40|2565.95|2565.95|2565.74|2565.74|2565.95|2565.95|2565.67|2565.67|0
1607589770000|2020-12-10 08:42:50|2565.91|2565.91|2565.53|2565.53|2565.91|2565.91|2565.51|2565.51|0
1607589780000|2020-12-10 08:43:00|2565.7|2565.7|2565.74|2565.74|2565.75|2565.75|2565.7|2565.7|0
1607589790000|2020-12-10 08:43:10|2565.8|2565.8|2565.78|2565.78|2565.8|2565.8|2565.67|2565.67|0
1607589800000|2020-12-10 08:43:20|2565.61|2565.61|2565.67|2565.67|2565.67|2565.67|2565.61|2565.61|0
1607589810000|2020-12-10 08:43:30|2565.5|2565.5|2565.61|2565.61|2565.61|2565.61|2565.44|2565.44|0
1607589820000|2020-12-10 08:43:40|2565.8|2565.8|2567.09|2567.09|2567.2|2567.2|2565.8|2565.8|0
1607589830000|2020-12-10 08:43:50|2566.76|2566.76|2566.49|2566.49|2566.76|2566.76|2566.49|2566.49|0
1607589840000|2020-12-10 08:44:00|2566.5|2566.5|2566.66|2566.66|2566.66|2566.66|2566.5|2566.5|0
1607589850000|2020-12-10 08:44:10|2566.7|2566.7|2566.64|2566.64|2566.7|2566.7|2566.64|2566.64|0
1607589870000|2020-12-10 08:44:30|2566.69|2566.69|2566.72|2566.72|2566.72|2566.72|2566.69|2566.69|0
1607589890000|2020-12-10 08:44:50|2566.78|2566.78|2565.87|2565.87|2566.78|2566.78|2565.87|2565.87|0
1607589900000|2020-12-10 08:45:00|2565.95|2565.95|2566.12|2566.12|2566.26|2566.26|2565.95|2565.95|0
1607589910000|2020-12-10 08:45:10|2565.95|2565.95|2565.97|2565.97|2565.97|2565.97|2565.95|2565.95|0
1607589920000|2020-12-10 08:45:20|2566.03|2566.03|2566.56|2566.56|2566.56|2566.56|2566.03|2566.03|0
1607589930000|2020-12-10 08:45:30|2566.5|2566.5|2566.47|2566.47|2566.53|2566.53|2566.47|2566.47|0
1607589940000|2020-12-10 08:45:40|2567.47|2567.47|2567.53|2567.53|2567.58|2567.58|2567.47|2567.47|0
1607589950000|2020-12-10 08:45:50|2567.45|2567.45|2567.79|2567.79|2567.79|2567.79|2567.45|2567.45|0
1607589960000|2020-12-10 08:46:00|2567.67|2567.67|2566.33|2566.33|2567.67|2567.67|2566.27|2566.27|0
1607589970000|2020-12-10 08:46:10|2566.38|2566.38|2566.66|2566.66|2566.72|2566.72|2566.38|2566.38|0
1607589980000|2020-12-10 08:46:20|2566.72|2566.72|2566.1|2566.1|2566.72|2566.72|2566.08|2566.08|0
1607589990000|2020-12-10 08:46:30|2566.06|2566.06|2565.03|2565.03|2566.14|2566.14|2565.03|2565.03|0
1607590000000|2020-12-10 08:46:40|2564.92|2564.92|2564.82|2564.82|2564.92|2564.92|2564.82|2564.82|0
1607590010000|2020-12-10 08:46:50|2564.76|2564.76|2564.5|2564.5|2565.28|2565.28|2564.11|2564.11|0
1607590020000|2020-12-10 08:47:00|2564.56|2564.56|2563.99|2563.99|2564.56|2564.56|2563.99|2563.99|0
1607590030000|2020-12-10 08:47:10|2563.95|2563.95|2563.79|2563.79|2563.95|2563.95|2563.79|2563.79|0
1607590040000|2020-12-10 08:47:20|2563.68|2563.68|2563.35|2563.35|2563.68|2563.68|2563|2563|0
1607590050000|2020-12-10 08:47:30|2563.18|2563.18|2563.43|2563.43|2563.49|2563.49|2563.18|2563.18|0
1607590060000|2020-12-10 08:47:40|2563.46|2563.46|2563.66|2563.66|2563.66|2563.66|2563.46|2563.46|0
1607590070000|2020-12-10 08:47:50|2563.67|2563.67|2563.84|2563.84|2563.84|2563.84|2563.67|2563.67|0
1607590080000|2020-12-10 08:48:00|2563.81|2563.81|2563.15|2563.15|2563.81|2563.81|2563.15|2563.15|0
1607590090000|2020-12-10 08:48:10|2563.03|2563.03|2562.89|2562.89|2563.03|2563.03|2562.89|2562.89|0
1607590100000|2020-12-10 08:48:20|2563.06|2563.06|2563.57|2563.57|2563.57|2563.57|2563.02|2563.02|0
1607590110000|2020-12-10 08:48:30|2563.62|2563.62|2563.99|2563.99|2563.99|2563.99|2563.62|2563.62|0
1607590120000|2020-12-10 08:48:40|2563.82|2563.82|2564.11|2564.11|2564.11|2564.11|2563.82|2563.82|0
1607590130000|2020-12-10 08:48:50|2564.22|2564.22|2564.39|2564.39|2564.39|2564.39|2564.22|2564.22|0
1607590140000|2020-12-10 08:49:00|2564.62|2564.62|2565.16|2565.16|2565.21|2565.21|2564.62|2564.62|0
1607590150000|2020-12-10 08:49:10|2565.22|2565.22|2566.42|2566.42|2566.42|2566.42|2565.22|2565.22|0
1607590160000|2020-12-10 08:49:20|2566.99|2566.99|2567.54|2567.54|2567.54|2567.54|2566.99|2566.99|0
1607590170000|2020-12-10 08:49:30|2567.2|2567.2|2567.09|2567.09|2567.2|2567.2|2566.86|2566.86|0
1607590180000|2020-12-10 08:49:40|2567.22|2567.22|2568.66|2568.66|2568.66|2568.66|2567.1|2567.1|0
1607590190000|2020-12-10 08:49:50|2568.49|2568.49|2568.32|2568.32|2568.65|2568.65|2567.92|2567.92|0
1607590200000|2020-12-10 08:50:00|2567.98|2567.98|2568.18|2568.18|2568.18|2568.18|2567.98|2567.98|0
1607590210000|2020-12-10 08:50:10|2568.12|2568.12|2568.01|2568.01|2568.12|2568.12|2567.95|2567.95|0
1607590230000|2020-12-10 08:50:30|2567.95|2567.95|2567.83|2567.83|2567.95|2567.95|2567.83|2567.83|0
1607590240000|2020-12-10 08:50:40|2567.95|2567.95|2568.29|2568.29|2568.29|2568.29|2567.95|2567.95|0
1607590250000|2020-12-10 08:50:50|2568.4|2568.4|2569.4|2569.4|2569.52|2569.52|2568.4|2568.4|0
1607590260000|2020-12-10 08:51:00|2569.97|2569.97|2569.97|2569.97|2569.97|2569.97|2569.91|2569.91|0
1607590270000|2020-12-10 08:51:10|2569.81|2569.81|2568.66|2568.66|2569.81|2569.81|2568.66|2568.66|0
1607590280000|2020-12-10 08:51:20|2568.71|2568.71|2569.32|2569.32|2569.38|2569.38|2568.71|2568.71|0
1607590290000|2020-12-10 08:51:30|2569.21|2569.21|2569.54|2569.54|2569.54|2569.54|2569.21|2569.21|0
1607590300000|2020-12-10 08:51:40|2569.43|2569.43|2569.33|2569.33|2569.5|2569.5|2569.31|2569.31|0
1607590310000|2020-12-10 08:51:50|2569.5|2569.5|2569.04|2569.04|2569.5|2569.5|2569.04|2569.04|0
1607590320000|2020-12-10 08:52:00|2569|2569|2568.5|2568.5|2569|2569|2568.5|2568.5|0
1607590330000|2020-12-10 08:52:10|2568.67|2568.67|2568.67|2568.67|2568.67|2568.67|2568.61|2568.61|0
1607590340000|2020-12-10 08:52:20|2568.61|2568.61|2567.48|2567.48|2568.61|2568.61|2567.48|2567.48|0
1607590350000|2020-12-10 08:52:30|2567.42|2567.42|2568.74|2568.74|2568.74|2568.74|2567.19|2567.19|0
1607590360000|2020-12-10 08:52:40|2568.85|2568.85|2568.58|2568.58|2568.85|2568.85|2568.58|2568.58|0
1607590370000|2020-12-10 08:52:50|2568.47|2568.47|2567.8|2567.8|2568.47|2568.47|2567.8|2567.8|0
1607590390000|2020-12-10 08:53:10|2567.69|2567.69|2567.71|2567.71|2568.03|2568.03|2567.69|2567.69|0
1607590400000|2020-12-10 08:53:20|2567.65|2567.65|2568.75|2568.75|2568.75|2568.75|2567.65|2567.65|0
1607590410000|2020-12-10 08:53:30|2568.81|2568.81|2568.81|2568.81|2568.81|2568.81|2568.81|2568.81|0
1607590420000|2020-12-10 08:53:40|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|2568.73|2568.73|0
1607590430000|2020-12-10 08:53:50|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|2569.24|0
1607590440000|2020-12-10 08:54:00|2569.13|2569.13|2568.96|2568.96|2569.13|2569.13|2568.96|2568.96|0
1607590450000|2020-12-10 08:54:10|2569.96|2569.96|2569.96|2569.96|2569.96|2569.96|2569.96|2569.96|0
1607590470000|2020-12-10 08:54:30|2570.18|2570.18|2570.65|2570.65|2570.88|2570.88|2570.18|2570.18|0
1607590480000|2020-12-10 08:54:40|2570.54|2570.54|2570.74|2570.74|2570.74|2570.74|2570.54|2570.54|0
1607590490000|2020-12-10 08:54:50|2570.68|2570.68|2570.53|2570.53|2571.01|2571.01|2570.53|2570.53|0
1607590500000|2020-12-10 08:55:00|2570.36|2570.36|2570.19|2570.19|2570.36|2570.36|2570.19|2570.19|0
1607590510000|2020-12-10 08:55:10|2570.13|2570.13|2570.76|2570.76|2570.76|2570.76|2570.13|2570.13|0
1607590520000|2020-12-10 08:55:20|2571.26|2571.26|2571.92|2571.92|2571.92|2571.92|2571.26|2571.26|0
1607590530000|2020-12-10 08:55:30|2571.81|2571.81|2572.4|2572.4|2572.4|2572.4|2571.64|2571.64|0
1607590540000|2020-12-10 08:55:40|2572.57|2572.57|2573.69|2573.69|2573.77|2573.77|2572.57|2572.57|0
1607590550000|2020-12-10 08:55:50|2573.52|2573.52|2572.14|2572.14|2573.52|2573.52|2572.14|2572.14|0
1607590560000|2020-12-10 08:56:00|2571.97|2571.97|2572.41|2572.41|2572.42|2572.42|2570.58|2570.58|0
1607590570000|2020-12-10 08:56:10|2572.29|2572.29|2572.12|2572.12|2572.29|2572.29|2572.12|2572.12|0
1607590580000|2020-12-10 08:56:20|2572.08|2572.08|2572.19|2572.19|2572.25|2572.25|2572.08|2572.08|0
1607590590000|2020-12-10 08:56:30|2572.31|2572.31|2572.25|2572.25|2572.31|2572.31|2572.25|2572.25|0
1607590600000|2020-12-10 08:56:40|2572.08|2572.08|2571.64|2571.64|2572.42|2572.42|2571.64|2571.64|0
1607590610000|2020-12-10 08:56:50|2571.58|2571.58|2571.11|2571.11|2571.58|2571.58|2571.11|2571.11|0
1607590620000|2020-12-10 08:57:00|2570.94|2570.94|2570.28|2570.28|2570.94|2570.94|2570.22|2570.22|0
1607590630000|2020-12-10 08:57:10|2570.27|2570.27|2570|2570|2570.28|2570.28|2570|2570|0
1607590640000|2020-12-10 08:57:20|2569.77|2569.77|2569.74|2569.74|2569.77|2569.77|2569.74|2569.74|0
1607590650000|2020-12-10 08:57:30|2569.8|2569.8|2570.35|2570.35|2570.41|2570.41|2569.8|2569.8|0
1607590660000|2020-12-10 08:57:40|2570.41|2570.41|2570.81|2570.81|2570.81|2570.81|2570.41|2570.41|0
1607590670000|2020-12-10 08:57:50|2570.98|2570.98|2570.75|2570.75|2570.98|2570.98|2570.75|2570.75|0
1607590680000|2020-12-10 08:58:00|2570.47|2570.47|2570.3|2570.3|2570.47|2570.47|2570.3|2570.3|0
1607590690000|2020-12-10 08:58:10|2569.97|2569.97|2569.64|2569.64|2570.01|2570.01|2569.64|2569.64|0
1607590700000|2020-12-10 08:58:20|2569.52|2569.52|2569.47|2569.47|2569.52|2569.52|2569.47|2569.47|0
1607590710000|2020-12-10 08:58:30|2569.48|2569.48|2569.65|2569.65|2569.65|2569.65|2569.41|2569.41|0
1607590720000|2020-12-10 08:58:40|2569.88|2569.88|2570.49|2570.49|2570.51|2570.51|2569.88|2569.88|0
1607590730000|2020-12-10 08:58:50|2571.12|2571.12|2571.12|2571.12|2571.12|2571.12|2571.12|2571.12|0
1607590740000|2020-12-10 08:59:00|2571.78|2571.78|2571.29|2571.29|2571.78|2571.78|2571.29|2571.29|0
1607590760000|2020-12-10 08:59:20|2571.1|2571.1|2571.26|2571.26|2571.26|2571.26|2570.93|2570.93|0
1607590770000|2020-12-10 08:59:30|2571.13|2571.13|2570.21|2570.21|2571.13|2571.13|2570.21|2570.21|0
1607590790000|2020-12-10 08:59:50|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|2570.38|0
1607590800000|2020-12-10 09:00:00|2570.21|2570.21|2570.05|2570.05|2570.38|2570.38|2569.88|2569.88|0
1607590810000|2020-12-10 09:00:10|2570.28|2570.28|2570.27|2570.27|2570.28|2570.28|2570.04|2570.04|0
1607590820000|2020-12-10 09:00:20|2570.21|2570.21|2570.1|2570.1|2570.21|2570.21|2570.04|2570.04|0
1607590830000|2020-12-10 09:00:30|2570.21|2570.21|2570.04|2570.04|2570.21|2570.21|2569.74|2569.74|0
1607590840000|2020-12-10 09:00:40|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|2570.21|0
1607590850000|2020-12-10 09:00:50|2570.04|2570.04|2569.71|2569.71|2570.04|2570.04|2569.71|2569.71|0
1607590860000|2020-12-10 09:01:00|2569.7|2569.7|2568.37|2568.37|2569.7|2569.7|2568.37|2568.37|0
1607590870000|2020-12-10 09:01:10|2568.21|2568.21|2568.72|2568.72|2568.72|2568.72|2568.21|2568.21|0
1607590880000|2020-12-10 09:01:20|2568.49|2568.49|2567.7|2567.7|2568.49|2568.49|2567.7|2567.7|0
1607590890000|2020-12-10 09:01:30|2567.65|2567.65|2567.54|2567.54|2567.65|2567.65|2567.54|2567.54|0
1607590900000|2020-12-10 09:01:40|2567.65|2567.65|2567.47|2567.47|2567.76|2567.76|2567.47|2567.47|0
1607590910000|2020-12-10 09:01:50|2567.49|2567.49|2567.08|2567.08|2567.49|2567.49|2567.05|2567.05|0
1607590920000|2020-12-10 09:02:00|2566.75|2566.75|2567.08|2567.08|2567.08|2567.08|2566.75|2566.75|0
1607590930000|2020-12-10 09:02:10|2567.2|2567.2|2567.27|2567.27|2567.27|2567.27|2567.2|2567.2|0
1607590940000|2020-12-10 09:02:20|2567.44|2567.44|2567.27|2567.27|2567.61|2567.61|2567.27|2567.27|0
1607590950000|2020-12-10 09:02:30|2567.21|2567.21|2566.95|2566.95|2567.25|2567.25|2566.95|2566.95|0
1607590960000|2020-12-10 09:02:40|2566.94|2566.94|2566.37|2566.37|2567.05|2567.05|2566.37|2566.37|0
1607590970000|2020-12-10 09:02:50|2566.7|2566.7|2566.93|2566.93|2566.93|2566.93|2566.7|2566.7|0
1607590980000|2020-12-10 09:03:00|2566.87|2566.87|2567.1|2567.1|2567.1|2567.1|2566.87|2566.87|0
1607590990000|2020-12-10 09:03:10|2567.21|2567.21|2567.16|2567.16|2567.21|2567.21|2567.16|2567.16|0
1607591000000|2020-12-10 09:03:20|2567.3|2567.3|2567.58|2567.58|2567.58|2567.58|2567.27|2567.27|0
1607591010000|2020-12-10 09:03:30|2567.47|2567.47|2567.47|2567.47|2567.47|2567.47|2567.47|2567.47|0
1607591020000|2020-12-10 09:03:40|2567.53|2567.53|2567.59|2567.59|2567.59|2567.59|2567.53|2567.53|0
1607591030000|2020-12-10 09:03:50|2567.26|2567.26|2567.42|2567.42|2567.42|2567.42|2567.26|2567.26|0
1607591040000|2020-12-10 09:04:00|2567.48|2567.48|2567.48|2567.48|2567.48|2567.48|2567.48|2567.48|0
1607591060000|2020-12-10 09:04:20|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|2567.94|0
1607591070000|2020-12-10 09:04:30|2568.11|2568.11|2567.41|2567.41|2568.11|2568.11|2567.35|2567.35|0
1607591080000|2020-12-10 09:04:40|2567.24|2567.24|2567.75|2567.75|2567.75|2567.75|2567.24|2567.24|0
1607591090000|2020-12-10 09:04:50|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|2567.79|0
1607591100000|2020-12-10 09:05:00|2567.83|2567.83|2567.67|2567.67|2567.83|2567.83|2567.67|2567.67|0
1607591110000|2020-12-10 09:05:10|2568.51|2568.51|2569.2|2569.2|2569.2|2569.2|2568.4|2568.4|0
1607591120000|2020-12-10 09:05:20|2569.7|2569.7|2570.26|2570.26|2570.37|2570.37|2569.7|2569.7|0
1607591130000|2020-12-10 09:05:30|2569.43|2569.43|2569.44|2569.44|2569.44|2569.44|2569.37|2569.37|0
1607591140000|2020-12-10 09:05:40|2569.47|2569.47|2569.65|2569.65|2569.93|2569.93|2569.09|2569.09|0
1607591150000|2020-12-10 09:05:50|2569.59|2569.59|2569.03|2569.03|2569.59|2569.59|2569.03|2569.03|0
1607591160000|2020-12-10 09:06:00|2569.7|2569.7|2570.15|2570.15|2570.53|2570.53|2569.7|2569.7|0
1607591170000|2020-12-10 09:06:10|2570.11|2570.11|2569.94|2569.94|2570.11|2570.11|2569.94|2569.94|0
1607591180000|2020-12-10 09:06:20|2569.99|2569.99|2570.05|2570.05|2570.05|2570.05|2569.59|2569.59|0
1607591190000|2020-12-10 09:06:30|2570.01|2570.01|2570.05|2570.05|2570.05|2570.05|2569.97|2569.97|0
1607591200000|2020-12-10 09:06:40|2570.16|2570.16|2570.62|2570.62|2570.62|2570.62|2570.1|2570.1|0
1607591210000|2020-12-10 09:06:50|2570.67|2570.67|2570.9|2570.9|2570.9|2570.9|2570.67|2570.67|0
1607591220000|2020-12-10 09:07:00|2570.99|2570.99|2570.71|2570.71|2570.99|2570.99|2570.71|2570.71|0
1607591230000|2020-12-10 09:07:10|2570.2|2570.2|2571.69|2571.69|2571.69|2571.69|2570.2|2570.2|0
1607591240000|2020-12-10 09:07:20|2571.97|2571.97|2572.61|2572.61|2572.67|2572.67|2571.86|2571.86|0
1607591250000|2020-12-10 09:07:30|2572.56|2572.56|2572.91|2572.91|2573.03|2573.03|2572.31|2572.31|0
1607591260000|2020-12-10 09:07:40|2572.99|2572.99|2573.03|2573.03|2573.1|2573.1|2572.93|2572.93|0
1607591270000|2020-12-10 09:07:50|2573.26|2573.26|2573.27|2573.27|2573.3|2573.3|2573.14|2573.14|0
1607591280000|2020-12-10 09:08:00|2573.38|2573.38|2573.25|2573.25|2573.38|2573.38|2573.25|2573.25|0
1607591290000|2020-12-10 09:08:10|2573.27|2573.27|2573.88|2573.88|2573.88|2573.88|2573.27|2573.27|0
1607591300000|2020-12-10 09:08:20|2573.99|2573.99|2573.88|2573.88|2573.99|2573.99|2573.88|2573.88|0
1607591310000|2020-12-10 09:08:30|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|0
1607591320000|2020-12-10 09:08:40|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|2574.24|0
1607591330000|2020-12-10 09:08:50|2574.46|2574.46|2574.12|2574.12|2574.46|2574.46|2574.12|2574.12|0
1607591340000|2020-12-10 09:09:00|2574.18|2574.18|2574.79|2574.79|2574.9|2574.9|2574.12|2574.12|0
1607591350000|2020-12-10 09:09:10|2575.48|2575.48|2575.21|2575.21|2575.64|2575.64|2575.21|2575.21|0
1607591360000|2020-12-10 09:09:20|2575.15|2575.15|2574.71|2574.71|2575.21|2575.21|2574.71|2574.71|0
1607591370000|2020-12-10 09:09:30|2574.73|2574.73|2574.72|2574.72|2574.73|2574.73|2574.72|2574.72|0
1607591380000|2020-12-10 09:09:40|2575.22|2575.22|2574.88|2574.88|2575.22|2575.22|2574.88|2574.88|0
1607591390000|2020-12-10 09:09:50|2574.77|2574.77|2573.88|2573.88|2574.77|2574.77|2573.88|2573.88|0
1607591400000|2020-12-10 09:10:00|2573.82|2573.82|2574.2|2574.2|2574.2|2574.2|2573.82|2573.82|0
1607591410000|2020-12-10 09:10:10|2574.31|2574.31|2573.87|2573.87|2574.31|2574.31|2573.87|2573.87|0
1607591420000|2020-12-10 09:10:20|2573.53|2573.53|2573.53|2573.53|2573.53|2573.53|2573.53|2573.53|0
1607591430000|2020-12-10 09:10:30|2573.47|2573.47|2573.58|2573.58|2573.58|2573.58|2573.47|2573.47|0
1607591440000|2020-12-10 09:10:40|2573.64|2573.64|2574.95|2574.95|2574.95|2574.95|2573.59|2573.59|0
1607591450000|2020-12-10 09:10:50|2574.9|2574.9|2574.72|2574.72|2574.9|2574.9|2574.57|2574.57|0
1607591460000|2020-12-10 09:11:00|2574.66|2574.66|2574.68|2574.68|2575.02|2575.02|2574.66|2574.66|0
1607591470000|2020-12-10 09:11:10|2574.35|2574.35|2574.36|2574.36|2574.36|2574.36|2574.29|2574.29|0
1607591480000|2020-12-10 09:11:20|2574.42|2574.42|2574.36|2574.36|2574.42|2574.42|2574.36|2574.36|0
1607591490000|2020-12-10 09:11:30|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|2574.53|0
1607591500000|2020-12-10 09:11:40|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|0
1607591520000|2020-12-10 09:12:00|2574.42|2574.42|2573.83|2573.83|2574.42|2574.42|2573.83|2573.83|0
1607591530000|2020-12-10 09:12:10|2573.49|2573.49|2573.35|2573.35|2573.5|2573.5|2573.35|2573.35|0
1607591540000|2020-12-10 09:12:20|2573.4|2573.4|2572.7|2572.7|2573.4|2573.4|2572.68|2572.68|0
1607591560000|2020-12-10 09:12:40|2573.2|2573.2|2573.15|2573.15|2573.2|2573.2|2573.15|2573.15|0
1607591580000|2020-12-10 09:13:00|2572.81|2572.81|2572.03|2572.03|2572.82|2572.82|2572.03|2572.03|0
1607591590000|2020-12-10 09:13:10|2572.02|2572.02|2572.16|2572.16|2572.16|2572.16|2572|2572|0
1607591600000|2020-12-10 09:13:20|2572.21|2572.21|2572.32|2572.32|2572.32|2572.32|2572.15|2572.15|0
1607591610000|2020-12-10 09:13:30|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|0
1607591620000|2020-12-10 09:13:40|2572.21|2572.21|2572.01|2572.01|2572.28|2572.28|2572.01|2572.01|0
1607591640000|2020-12-10 09:14:00|2572.69|2572.69|2573.48|2573.48|2573.48|2573.48|2572.69|2572.69|0
1607591650000|2020-12-10 09:14:10|2573.52|2573.52|2573.7|2573.7|2573.7|2573.7|2573.52|2573.52|0
1607591660000|2020-12-10 09:14:20|2573.64|2573.64|2573.54|2573.54|2573.64|2573.64|2573.54|2573.54|0
1607591670000|2020-12-10 09:14:30|2573.21|2573.21|2574.16|2574.16|2574.16|2574.16|2573.21|2573.21|0
1607591680000|2020-12-10 09:14:40|2573.99|2573.99|2573.99|2573.99|2573.99|2573.99|2573.99|2573.99|0
1607591700000|2020-12-10 09:15:00|2573.95|2573.95|2574.09|2574.09|2574.09|2574.09|2573.95|2573.95|0
1607591710000|2020-12-10 09:15:10|2573.98|2573.98|2573.7|2573.7|2574.04|2574.04|2573.7|2573.7|0
1607591740000|2020-12-10 09:15:40|2573.81|2573.81|2574.04|2574.04|2574.04|2574.04|2573.75|2573.75|0
1607591750000|2020-12-10 09:15:50|2573.87|2573.87|2573.93|2573.93|2573.93|2573.93|2573.87|2573.87|0
1607591760000|2020-12-10 09:16:00|2573.4|2573.4|2572.94|2572.94|2573.4|2573.4|2572.94|2572.94|0
1607591770000|2020-12-10 09:16:10|2572.9|2572.9|2572.69|2572.69|2572.9|2572.9|2572.69|2572.69|0
1607591780000|2020-12-10 09:16:20|2573.19|2573.19|2572.8|2572.8|2573.19|2573.19|2572.8|2572.8|0
1607591790000|2020-12-10 09:16:30|2572.86|2572.86|2572.18|2572.18|2572.86|2572.86|2572.18|2572.18|0
1607591800000|2020-12-10 09:16:40|2572.47|2572.47|2572.97|2572.97|2572.97|2572.97|2572.47|2572.47|0
1607591810000|2020-12-10 09:16:50|2573|2573|2572.77|2572.77|2573|2573|2572.77|2572.77|0
1607591820000|2020-12-10 09:17:00|2572.61|2572.61|2573.11|2573.11|2573.11|2573.11|2572.61|2572.61|0
1607591830000|2020-12-10 09:17:10|2573|2573|2572.38|2572.38|2573|2573|2572.14|2572.14|0
1607591840000|2020-12-10 09:17:20|2572.22|2572.22|2572.34|2572.34|2572.34|2572.34|2572.22|2572.22|0
1607591850000|2020-12-10 09:17:30|2572.29|2572.29|2571.53|2571.53|2572.29|2572.29|2571.53|2571.53|0
1607591860000|2020-12-10 09:17:40|2571.37|2571.37|2570.86|2570.86|2571.37|2571.37|2570.69|2570.69|0
1607591870000|2020-12-10 09:17:50|2570.69|2570.69|2571.09|2571.09|2571.09|2571.09|2570.69|2570.69|0
1607591880000|2020-12-10 09:18:00|2571.49|2571.49|2571.51|2571.51|2571.66|2571.66|2571.49|2571.49|0
1607591890000|2020-12-10 09:18:10|2571.4|2571.4|2571.32|2571.32|2571.4|2571.4|2571.32|2571.32|0
1607591900000|2020-12-10 09:18:20|2571.37|2571.37|2571.44|2571.44|2571.6|2571.6|2571.2|2571.2|0
1607591910000|2020-12-10 09:18:30|2571.93|2571.93|2571.1|2571.1|2571.93|2571.93|2571.1|2571.1|0
1607591920000|2020-12-10 09:18:40|2570.94|2570.94|2570.68|2570.68|2570.94|2570.94|2570.6|2570.6|0
1607591930000|2020-12-10 09:18:50|2570.58|2570.58|2570.3|2570.3|2570.86|2570.86|2570.3|2570.3|0
1607591940000|2020-12-10 09:19:00|2570.19|2570.19|2570.35|2570.35|2570.52|2570.52|2570.19|2570.19|0
1607591950000|2020-12-10 09:19:10|2570.07|2570.07|2570.07|2570.07|2570.07|2570.07|2570.07|2570.07|0
1607591960000|2020-12-10 09:19:20|2570.03|2570.03|2570.36|2570.36|2570.36|2570.36|2570.03|2570.03|0
1607591970000|2020-12-10 09:19:30|2570.3|2570.3|2570.3|2570.3|2570.3|2570.3|2570.3|2570.3|0
1607591980000|2020-12-10 09:19:40|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|2569.8|0
1607591990000|2020-12-10 09:19:50|2569.69|2569.69|2569.98|2569.98|2569.98|2569.98|2569.54|2569.54|0
1607592000000|2020-12-10 09:20:00|2569.65|2569.65|2569.21|2569.21|2569.65|2569.65|2569.21|2569.21|0
1607592010000|2020-12-10 09:20:10|2569.32|2569.32|2569.31|2569.31|2569.32|2569.32|2569.24|2569.24|0
1607592020000|2020-12-10 09:20:20|2569.37|2569.37|2569.93|2569.93|2569.93|2569.93|2569.37|2569.37|0
1607592030000|2020-12-10 09:20:30|2569.76|2569.76|2569.94|2569.94|2569.94|2569.94|2569.76|2569.76|0
1607592040000|2020-12-10 09:20:40|2570.06|2570.06|2570.06|2570.06|2570.06|2570.06|2570.06|2570.06|0
1607592050000|2020-12-10 09:20:50|2570.04|2570.04|2570.04|2570.04|2570.04|2570.04|2570.04|2570.04|0
1607592060000|2020-12-10 09:21:00|2569.7|2569.7|2569.57|2569.57|2569.7|2569.7|2569.57|2569.57|0
1607592070000|2020-12-10 09:21:10|2569.23|2569.23|2568.94|2568.94|2569.23|2569.23|2568.94|2568.94|0
1607592080000|2020-12-10 09:21:20|2568.77|2568.77|2568.44|2568.44|2568.77|2568.77|2568.44|2568.44|0
1607592090000|2020-12-10 09:21:30|2568.21|2568.21|2568.15|2568.15|2568.21|2568.21|2568.15|2568.15|0
1607592100000|2020-12-10 09:21:40|2568.27|2568.27|2568.82|2568.82|2568.82|2568.82|2568.27|2568.27|0
1607592110000|2020-12-10 09:21:50|2568.94|2568.94|2568.94|2568.94|2569.1|2569.1|2568.94|2568.94|0
1607592120000|2020-12-10 09:22:00|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|0
1607592130000|2020-12-10 09:22:10|2568.55|2568.55|2568.37|2568.37|2568.55|2568.55|2568.29|2568.29|0
1607592140000|2020-12-10 09:22:20|2568.26|2568.26|2568.36|2568.36|2568.36|2568.36|2568.2|2568.2|0
1607592150000|2020-12-10 09:22:30|2568.31|2568.31|2568.03|2568.03|2568.31|2568.31|2568.03|2568.03|0
1607592160000|2020-12-10 09:22:40|2567.91|2567.91|2568.01|2568.01|2568.01|2568.01|2567.91|2567.91|0
1607592170000|2020-12-10 09:22:50|2567.95|2567.95|2568.37|2568.37|2568.37|2568.37|2567.95|2567.95|0
1607592180000|2020-12-10 09:23:00|2568.43|2568.43|2568.78|2568.78|2568.78|2568.78|2568.43|2568.43|0
1607592190000|2020-12-10 09:23:10|2568.89|2568.89|2569.39|2569.39|2569.39|2569.39|2568.89|2568.89|0
1607592200000|2020-12-10 09:23:20|2569.42|2569.42|2569.95|2569.95|2570.01|2570.01|2569.39|2569.39|0
1607592220000|2020-12-10 09:23:40|2569.84|2569.84|2570.13|2570.13|2570.13|2570.13|2569.84|2569.84|0
1607592240000|2020-12-10 09:24:00|2570.14|2570.14|2570.49|2570.49|2570.49|2570.49|2570.14|2570.14|0
1607592250000|2020-12-10 09:24:10|2570.31|2570.31|2570.94|2570.94|2571.17|2571.17|2570.31|2570.31|0
1607592260000|2020-12-10 09:24:20|2571.27|2571.27|2572.27|2572.27|2572.27|2572.27|2571.1|2571.1|0
1607592270000|2020-12-10 09:24:30|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|2572.22|0
1607592280000|2020-12-10 09:24:40|2572.18|2572.18|2571.4|2571.4|2572.18|2572.18|2571.4|2571.4|0
1607592290000|2020-12-10 09:24:50|2571.29|2571.29|2570.78|2570.78|2571.29|2571.29|2570.78|2570.78|0
1607592300000|2020-12-10 09:25:00|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|0
1607592310000|2020-12-10 09:25:10|2570.73|2570.73|2570.73|2570.73|2570.73|2570.73|2570.73|2570.73|0
1607592320000|2020-12-10 09:25:20|2570.56|2570.56|2570.81|2570.81|2570.81|2570.81|2570.39|2570.39|0
1607592330000|2020-12-10 09:25:30|2571.14|2571.14|2571.3|2571.3|2571.31|2571.31|2571.14|2571.14|0
1607592340000|2020-12-10 09:25:40|2571.64|2571.64|2571.7|2571.7|2571.7|2571.7|2571.64|2571.64|0
1607592350000|2020-12-10 09:25:50|2571.81|2571.81|2572.64|2572.64|2572.64|2572.64|2571.81|2571.81|0
1607592360000|2020-12-10 09:26:00|2572.7|2572.7|2572.41|2572.41|2572.7|2572.7|2572.41|2572.41|0
1607592370000|2020-12-10 09:26:10|2572.35|2572.35|2572.58|2572.58|2572.58|2572.58|2572.35|2572.35|0
1607592380000|2020-12-10 09:26:20|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1607592390000|2020-12-10 09:26:30|2572.59|2572.59|2572.28|2572.28|2572.59|2572.59|2572.22|2572.22|0
1607592400000|2020-12-10 09:26:40|2572.11|2572.11|2572.16|2572.16|2572.16|2572.16|2572.11|2572.11|0
1607592410000|2020-12-10 09:26:50|2572.17|2572.17|2571.96|2571.96|2572.19|2572.19|2571.96|2571.96|0
1607592420000|2020-12-10 09:27:00|2571.9|2571.9|2571.79|2571.79|2571.9|2571.9|2571.79|2571.79|0
1607592430000|2020-12-10 09:27:10|2572.12|2572.12|2572.35|2572.35|2572.35|2572.35|2572.12|2572.12|0
1607592440000|2020-12-10 09:27:20|2573.39|2573.39|2573.58|2573.58|2573.58|2573.58|2573.39|2573.39|0
1607592450000|2020-12-10 09:27:30|2573.64|2573.64|2573.76|2573.76|2573.81|2573.81|2573.64|2573.64|0
1607592460000|2020-12-10 09:27:40|2573.59|2573.59|2573.76|2573.76|2573.76|2573.76|2573.59|2573.59|0
1607592470000|2020-12-10 09:27:50|2573.58|2573.58|2573.75|2573.75|2573.75|2573.75|2573.58|2573.58|0
1607592480000|2020-12-10 09:28:00|2573.69|2573.69|2573.61|2573.61|2573.69|2573.69|2573.05|2573.05|0
1607592490000|2020-12-10 09:28:10|2573.55|2573.55|2574.13|2574.13|2574.13|2574.13|2573.55|2573.55|0
1607592500000|2020-12-10 09:28:20|2574.22|2574.22|2574.77|2574.77|2574.77|2574.77|2574.22|2574.22|0
1607592510000|2020-12-10 09:28:30|2574.71|2574.71|2574.31|2574.31|2574.71|2574.71|2574.31|2574.31|0
1607592520000|2020-12-10 09:28:40|2574.4|2574.4|2575.02|2575.02|2575.02|2575.02|2574.4|2574.4|0
1607592530000|2020-12-10 09:28:50|2574.9|2574.9|2574.94|2574.94|2574.94|2574.94|2574.9|2574.9|0
1607592540000|2020-12-10 09:29:00|2574.89|2574.89|2575.7|2575.7|2575.87|2575.87|2574.89|2574.89|0
1607592550000|2020-12-10 09:29:10|2575.53|2575.53|2574.89|2574.89|2575.53|2575.53|2574.5|2574.5|0
1607592560000|2020-12-10 09:29:20|2574.72|2574.72|2574.71|2574.71|2575.05|2575.05|2574.66|2574.66|0
1607592580000|2020-12-10 09:29:40|2574.59|2574.59|2574.15|2574.15|2574.65|2574.65|2574.15|2574.15|0
1607592590000|2020-12-10 09:29:50|2573.98|2573.98|2574.04|2574.04|2574.04|2574.04|2573.98|2573.98|0
1607592600000|2020-12-10 09:30:00|2573.95|2573.95|2573.36|2573.36|2573.95|2573.95|2573.36|2573.36|0
1607592610000|2020-12-10 09:30:10|2573.64|2573.64|2574.31|2574.31|2574.31|2574.31|2573.64|2573.64|0
1607592620000|2020-12-10 09:30:20|2574.27|2574.27|2574.4|2574.4|2574.4|2574.4|2574.27|2574.27|0
1607592630000|2020-12-10 09:30:30|2574.35|2574.35|2573.2|2573.2|2574.4|2574.4|2573.2|2573.2|0
1607592640000|2020-12-10 09:30:40|2573.49|2573.49|2573.43|2573.43|2573.55|2573.55|2573.43|2573.43|0
1607592650000|2020-12-10 09:30:50|2573.55|2573.55|2573.21|2573.21|2573.84|2573.84|2573.21|2573.21|0
1607592660000|2020-12-10 09:31:00|2572.98|2572.98|2572.53|2572.53|2572.98|2572.98|2572.53|2572.53|0
1607592670000|2020-12-10 09:31:10|2572.42|2572.42|2572.03|2572.03|2572.42|2572.42|2572.03|2572.03|0
1607592680000|2020-12-10 09:31:20|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|0
1607592690000|2020-12-10 09:31:30|2571.7|2571.7|2571.65|2571.65|2571.7|2571.7|2571.65|2571.65|0
1607592700000|2020-12-10 09:31:40|2572.13|2572.13|2572.18|2572.18|2572.18|2572.18|2572.13|2572.13|0
1607592710000|2020-12-10 09:31:50|2572.07|2572.07|2573.2|2573.2|2573.2|2573.2|2572.07|2572.07|0
1607592720000|2020-12-10 09:32:00|2572.86|2572.86|2572.27|2572.27|2572.86|2572.86|2572.27|2572.27|0
1607592730000|2020-12-10 09:32:10|2572.21|2572.21|2572.49|2572.49|2572.49|2572.49|2572.21|2572.21|0
1607592740000|2020-12-10 09:32:20|2572.53|2572.53|2572.67|2572.67|2572.71|2572.71|2572.21|2572.21|0
1607592750000|2020-12-10 09:32:30|2572.51|2572.51|2572.34|2572.34|2572.51|2572.51|2572.34|2572.34|0
1607592760000|2020-12-10 09:32:40|2572.17|2572.17|2572.02|2572.02|2572.17|2572.17|2571.52|2571.52|0
1607592770000|2020-12-10 09:32:50|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|0
1607592780000|2020-12-10 09:33:00|2571.49|2571.49|2571.09|2571.09|2571.49|2571.49|2570.98|2570.98|0
1607592790000|2020-12-10 09:33:10|2571.2|2571.2|2571.15|2571.15|2571.26|2571.26|2571.15|2571.15|0
1607592800000|2020-12-10 09:33:20|2571.08|2571.08|2570.69|2570.69|2571.08|2571.08|2570.58|2570.58|0
1607592810000|2020-12-10 09:33:30|2571.19|2571.19|2571.7|2571.7|2571.7|2571.7|2571.19|2571.19|0
1607592820000|2020-12-10 09:33:40|2571.64|2571.64|2571.81|2571.81|2571.81|2571.81|2571.64|2571.64|0
1607592830000|2020-12-10 09:33:50|2571.69|2571.69|2570.73|2570.73|2571.69|2571.69|2570.73|2570.73|0
1607592840000|2020-12-10 09:34:00|2570.62|2570.62|2569.9|2569.9|2570.62|2570.62|2569.79|2569.79|0
1607592850000|2020-12-10 09:34:10|2570.01|2570.01|2570.13|2570.13|2570.13|2570.13|2570.01|2570.01|0
1607592860000|2020-12-10 09:34:20|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|2570.19|0
1607592870000|2020-12-10 09:34:30|2570.22|2570.22|2570.22|2570.22|2570.22|2570.22|2570.22|2570.22|0
1607592880000|2020-12-10 09:34:40|2570.14|2570.14|2570.47|2570.47|2570.47|2570.47|2570.14|2570.14|0
1607592890000|2020-12-10 09:34:50|2570.36|2570.36|2570.41|2570.41|2570.41|2570.41|2570.36|2570.36|0
1607592900000|2020-12-10 09:35:00|2570.97|2570.97|2570.99|2570.99|2570.99|2570.99|2570.93|2570.93|0
1607592910000|2020-12-10 09:35:10|2571.32|2571.32|2571.4|2571.4|2571.4|2571.4|2571.32|2571.32|0
1607592920000|2020-12-10 09:35:20|2571.73|2571.73|2572.37|2572.37|2572.37|2572.37|2571.73|2571.73|0
1607592940000|2020-12-10 09:35:40|2572.43|2572.43|2572.49|2572.49|2572.49|2572.49|2572.43|2572.43|0
1607592950000|2020-12-10 09:35:50|2572.45|2572.45|2572.14|2572.14|2572.45|2572.45|2572.03|2572.03|0
1607592960000|2020-12-10 09:36:00|2572.19|2572.19|2573.9|2573.9|2573.9|2573.9|2572.19|2572.19|0
1607592970000|2020-12-10 09:36:10|2573.4|2573.4|2573.11|2573.11|2573.4|2573.4|2573.11|2573.11|0
1607592990000|2020-12-10 09:36:30|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|0
1607593000000|2020-12-10 09:36:40|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|2572.29|0
1607593010000|2020-12-10 09:36:50|2571.96|2571.96|2572.01|2572.01|2572.01|2572.01|2571.84|2571.84|0
1607593020000|2020-12-10 09:37:00|2572.34|2572.34|2572.4|2572.4|2572.4|2572.4|2572.34|2572.34|0
1607593030000|2020-12-10 09:37:10|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|2572.17|0
1607593040000|2020-12-10 09:37:20|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|0
1607593050000|2020-12-10 09:37:30|2571.61|2571.61|2571.4|2571.4|2571.61|2571.61|2571.35|2571.35|0
1607593060000|2020-12-10 09:37:40|2571.45|2571.45|2571.53|2571.53|2571.53|2571.53|2571.42|2571.42|0
1607593070000|2020-12-10 09:37:50|2571.47|2571.47|2571.14|2571.14|2571.47|2571.47|2571.14|2571.14|0
1607593080000|2020-12-10 09:38:00|2571.1|2571.1|2571.11|2571.11|2571.11|2571.11|2571.1|2571.1|0
1607593090000|2020-12-10 09:38:10|2571.14|2571.14|2571.29|2571.29|2571.29|2571.29|2571.14|2571.14|0
1607593100000|2020-12-10 09:38:20|2571.41|2571.41|2571.36|2571.36|2571.52|2571.52|2571.19|2571.19|0
1607593110000|2020-12-10 09:38:30|2571.24|2571.24|2571.43|2571.43|2571.43|2571.43|2571.24|2571.24|0
1607593120000|2020-12-10 09:38:40|2571.32|2571.32|2571.15|2571.15|2571.32|2571.32|2571.15|2571.15|0
1607593130000|2020-12-10 09:38:50|2570.98|2570.98|2570.98|2570.98|2570.98|2570.98|2570.81|2570.81|0
1607593140000|2020-12-10 09:39:00|2570.82|2570.82|2570.89|2570.89|2570.89|2570.89|2570.82|2570.82|0
1607593150000|2020-12-10 09:39:10|2570.93|2570.93|2570.68|2570.68|2570.96|2570.96|2570.68|2570.68|0
1607593160000|2020-12-10 09:39:20|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|0
1607593170000|2020-12-10 09:39:30|2570.9|2570.9|2570.85|2570.85|2570.9|2570.9|2570.85|2570.85|0
1607593180000|2020-12-10 09:39:40|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|0
1607593200000|2020-12-10 09:40:00|2570.88|2570.88|2570.88|2570.88|2570.88|2570.88|2570.87|2570.87|0
1607593220000|2020-12-10 09:40:20|2571.04|2571.04|2571.16|2571.16|2571.16|2571.16|2571.04|2571.04|0
1607593230000|2020-12-10 09:40:30|2571.27|2571.27|2572.16|2572.16|2572.23|2572.23|2571.27|2571.27|0
1607593240000|2020-12-10 09:40:40|2572.12|2572.12|2572.45|2572.45|2572.51|2572.51|2572.12|2572.12|0
1607593250000|2020-12-10 09:40:50|2572.38|2572.38|2572.24|2572.24|2572.42|2572.42|2572.24|2572.24|0
1607593260000|2020-12-10 09:41:00|2572.21|2572.21|2571.67|2571.67|2572.21|2572.21|2571.67|2571.67|0
1607593270000|2020-12-10 09:41:10|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|2571.63|0
1607593290000|2020-12-10 09:41:30|2571.62|2571.62|2571.6|2571.6|2571.62|2571.62|2571.59|2571.59|0
1607593300000|2020-12-10 09:41:40|2571.61|2571.61|2571.95|2571.95|2571.95|2571.95|2571.61|2571.61|0
1607593320000|2020-12-10 09:42:00|2571.78|2571.78|2571.08|2571.08|2571.78|2571.78|2571.08|2571.08|0
1607593330000|2020-12-10 09:42:10|2571.02|2571.02|2570.78|2570.78|2571.02|2571.02|2570.66|2570.66|0
1607593340000|2020-12-10 09:42:20|2570.95|2570.95|2571.12|2571.12|2571.12|2571.12|2570.95|2570.95|0
1607593350000|2020-12-10 09:42:30|2570.79|2570.79|2570.67|2570.67|2570.79|2570.79|2570.67|2570.67|0
1607593370000|2020-12-10 09:42:50|2570.62|2570.62|2570.27|2570.27|2570.62|2570.62|2570.27|2570.27|0
1607593380000|2020-12-10 09:43:00|2569.85|2569.85|2569.83|2569.83|2569.85|2569.85|2569.83|2569.83|0
1607593390000|2020-12-10 09:43:10|2569.71|2569.71|2569.66|2569.66|2569.83|2569.83|2569.66|2569.66|0
1607593410000|2020-12-10 09:43:30|2569.61|2569.61|2569.55|2569.55|2569.61|2569.61|2569.55|2569.55|0
1607593420000|2020-12-10 09:43:40|2569.38|2569.38|2569.38|2569.38|2569.38|2569.38|2569.22|2569.22|0
1607593430000|2020-12-10 09:43:50|2569.22|2569.22|2569.27|2569.27|2569.27|2569.27|2569.22|2569.22|0
1607593440000|2020-12-10 09:44:00|2569.1|2569.1|2569.22|2569.22|2569.22|2569.22|2568.77|2568.77|0
1607593450000|2020-12-10 09:44:10|2569.11|2569.11|2569.01|2569.01|2569.11|2569.11|2569.01|2569.01|0
1607593460000|2020-12-10 09:44:20|2568.98|2568.98|2568.16|2568.16|2568.98|2568.98|2568.14|2568.14|0
1607593470000|2020-12-10 09:44:30|2567.98|2567.98|2567.93|2567.93|2567.98|2567.98|2567.93|2567.93|0
1607593490000|2020-12-10 09:44:50|2567.76|2567.76|2567.59|2567.59|2567.76|2567.76|2567.53|2567.53|0
1607593500000|2020-12-10 09:45:00|2567.7|2567.7|2568.09|2568.09|2568.09|2568.09|2567.7|2567.7|0
1607593510000|2020-12-10 09:45:10|2568.08|2568.08|2567.71|2567.71|2568.08|2568.08|2567.71|2567.71|0
1607593520000|2020-12-10 09:45:20|2567.59|2567.59|2567.09|2567.09|2567.59|2567.59|2567.09|2567.09|0
1607593540000|2020-12-10 09:45:40|2566.92|2566.92|2567.42|2567.42|2567.82|2567.82|2566.87|2566.87|0
1607593550000|2020-12-10 09:45:50|2567.46|2567.46|2567.23|2567.23|2567.46|2567.46|2567.18|2567.18|0
1607593560000|2020-12-10 09:46:00|2567.06|2567.06|2567.06|2567.06|2567.06|2567.06|2567.06|2567.06|0
1607593590000|2020-12-10 09:46:30|2566.9|2566.9|2567.89|2567.89|2567.89|2567.89|2566.9|2566.9|0
1607593600000|2020-12-10 09:46:40|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|0
1607593610000|2020-12-10 09:46:50|2567.89|2567.89|2568.13|2568.13|2568.13|2568.13|2567.89|2567.89|0
1607593620000|2020-12-10 09:47:00|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|0
1607593630000|2020-12-10 09:47:10|2568.26|2568.26|2569.17|2569.17|2569.39|2569.39|2568.26|2568.26|0
1607593640000|2020-12-10 09:47:20|2569.11|2569.11|2569.23|2569.23|2569.23|2569.23|2569.11|2569.11|0
1607593650000|2020-12-10 09:47:30|2569.28|2569.28|2569.51|2569.51|2569.51|2569.51|2569.28|2569.28|0
1607593660000|2020-12-10 09:47:40|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|0
1607593670000|2020-12-10 09:47:50|2568.95|2568.95|2569.45|2569.45|2569.45|2569.45|2568.95|2568.95|0
1607593680000|2020-12-10 09:48:00|2569.78|2569.78|2569.98|2569.98|2570.03|2570.03|2569.78|2569.78|0
1607593690000|2020-12-10 09:48:10|2570.15|2570.15|2569.97|2569.97|2570.15|2570.15|2569.97|2569.97|0
1607593700000|2020-12-10 09:48:20|2569.98|2569.98|2569.98|2569.98|2569.99|2569.99|2569.98|2569.98|0
1607593710000|2020-12-10 09:48:30|2570.02|2570.02|2570.86|2570.86|2570.86|2570.86|2570.02|2570.02|0
1607593720000|2020-12-10 09:48:40|2570.69|2570.69|2570.65|2570.65|2570.69|2570.69|2570.65|2570.65|0
1607593730000|2020-12-10 09:48:50|2570.71|2570.71|2570.32|2570.32|2570.71|2570.71|2570.32|2570.32|0
1607593740000|2020-12-10 09:49:00|2570.41|2570.41|2569.51|2569.51|2570.41|2570.41|2569.51|2569.51|0
1607593750000|2020-12-10 09:49:10|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|0
1607593770000|2020-12-10 09:49:30|2569.51|2569.51|2569.45|2569.45|2569.51|2569.51|2569.45|2569.45|0
1607593780000|2020-12-10 09:49:40|2569.12|2569.12|2568.71|2568.71|2569.12|2569.12|2568.71|2568.71|0
1607593790000|2020-12-10 09:49:50|2568.6|2568.6|2568.5|2568.5|2568.67|2568.67|2568.39|2568.39|0
1607593800000|2020-12-10 09:50:00|2568.47|2568.47|2568.31|2568.31|2568.47|2568.47|2568.31|2568.31|0
1607593810000|2020-12-10 09:50:10|2568.28|2568.28|2568.18|2568.18|2568.28|2568.28|2568.18|2568.18|0
1607593820000|2020-12-10 09:50:20|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|0
1607593830000|2020-12-10 09:50:30|2567.97|2567.97|2567.47|2567.47|2567.97|2567.97|2567.47|2567.47|0
1607593840000|2020-12-10 09:50:40|2567.48|2567.48|2566.82|2566.82|2567.48|2567.48|2566.82|2566.82|0
1607593850000|2020-12-10 09:50:50|2566.98|2566.98|2566.99|2566.99|2566.99|2566.99|2566.98|2566.98|0
1607593860000|2020-12-10 09:51:00|2566.66|2566.66|2566.82|2566.82|2566.82|2566.82|2566.66|2566.66|0
1607593870000|2020-12-10 09:51:10|2566.49|2566.49|2566.49|2566.49|2566.49|2566.49|2566.49|2566.49|0
1607593890000|2020-12-10 09:51:30|2566.99|2566.99|2567.1|2567.1|2567.1|2567.1|2566.66|2566.66|0
1607593900000|2020-12-10 09:51:40|2566.77|2566.77|2566.77|2566.77|2566.77|2566.77|2566.77|2566.77|0
1607593910000|2020-12-10 09:51:50|2566.27|2566.27|2566.1|2566.1|2566.27|2566.27|2566.1|2566.1|0
1607593920000|2020-12-10 09:52:00|2566.16|2566.16|2566.18|2566.18|2566.24|2566.24|2566.16|2566.16|0
1607593930000|2020-12-10 09:52:10|2566.02|2566.02|2565.79|2565.79|2566.02|2566.02|2565.79|2565.79|0
1607593940000|2020-12-10 09:52:20|2565.85|2565.85|2565|2565|2565.9|2565.9|2563.67|2563.67|0
1607593950000|2020-12-10 09:52:30|2565.16|2565.16|2565.66|2565.66|2565.66|2565.66|2565.16|2565.16|0
1607593960000|2020-12-10 09:52:40|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|0
1607593970000|2020-12-10 09:52:50|2565.3|2565.3|2565.28|2565.28|2565.3|2565.3|2565.26|2565.26|0
1607593980000|2020-12-10 09:53:00|2565.29|2565.29|2564.64|2564.64|2565.3|2565.3|2564.64|2564.64|0
1607593990000|2020-12-10 09:53:10|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|2564.31|0
1607594010000|2020-12-10 09:53:30|2564.36|2564.36|2564.98|2564.98|2564.98|2564.98|2564.36|2564.36|0
1607594020000|2020-12-10 09:53:40|2564.64|2564.64|2564.6|2564.6|2564.65|2564.65|2564.53|2564.53|0
1607594030000|2020-12-10 09:53:50|2564.61|2564.61|2564.62|2564.62|2564.62|2564.62|2564.61|2564.61|0
1607594040000|2020-12-10 09:54:00|2564.61|2564.61|2564.67|2564.67|2564.89|2564.89|2564.61|2564.61|0
1607594050000|2020-12-10 09:54:10|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|2564.17|0
1607594060000|2020-12-10 09:54:20|2564.05|2564.05|2564.05|2564.05|2564.05|2564.05|2564.05|2564.05|0
1607594070000|2020-12-10 09:54:30|2564.02|2564.02|2563.54|2563.54|2564.02|2564.02|2563.54|2563.54|0
1607594080000|2020-12-10 09:54:40|2563.63|2563.63|2564.12|2564.12|2564.12|2564.12|2563.63|2563.63|0
1607594090000|2020-12-10 09:54:50|2564.21|2564.21|2563.63|2563.63|2564.21|2564.21|2563.63|2563.63|0
1607594100000|2020-12-10 09:55:00|2563.29|2563.29|2563.03|2563.03|2563.29|2563.29|2563.03|2563.03|0
1607594110000|2020-12-10 09:55:10|2562.98|2562.98|2562.49|2562.49|2562.99|2562.99|2562.49|2562.49|0
1607594130000|2020-12-10 09:55:30|2562.42|2562.42|2561.91|2561.91|2562.42|2562.42|2561.91|2561.91|0
1607594140000|2020-12-10 09:55:40|2561.74|2561.74|2561.63|2561.63|2561.74|2561.74|2561.57|2561.57|0
1607594150000|2020-12-10 09:55:50|2561.74|2561.74|2561.99|2561.99|2561.99|2561.99|2561.74|2561.74|0
1607594160000|2020-12-10 09:56:00|2562.16|2562.16|2562.72|2562.72|2562.72|2562.72|2562.1|2562.1|0
1607594170000|2020-12-10 09:56:10|2562.76|2562.76|2563.88|2563.88|2563.94|2563.94|2562.76|2562.76|0
1607594180000|2020-12-10 09:56:20|2563.77|2563.77|2563.82|2563.82|2563.87|2563.87|2563.77|2563.77|0
1607594190000|2020-12-10 09:56:30|2563.16|2563.16|2562.97|2562.97|2563.16|2563.16|2562.97|2562.97|0
1607594200000|2020-12-10 09:56:40|2562.92|2562.92|2562.92|2562.92|2562.92|2562.92|2562.92|2562.92|0
1607594210000|2020-12-10 09:56:50|2562.86|2562.86|2562.74|2562.74|2562.86|2562.86|2562.74|2562.74|0
1607594240000|2020-12-10 09:57:20|2562.69|2562.69|2561.34|2561.34|2562.69|2562.69|2561.34|2561.34|0
1607594250000|2020-12-10 09:57:30|2561.28|2561.28|2560.78|2560.78|2561.28|2561.28|2560.78|2560.78|0
1607594260000|2020-12-10 09:57:40|2561.24|2561.24|2561.24|2561.24|2561.3|2561.3|2561.24|2561.24|0
1607594270000|2020-12-10 09:57:50|2561.16|2561.16|2560.88|2560.88|2561.16|2561.16|2560.88|2560.88|0
1607594280000|2020-12-10 09:58:00|2560.77|2560.77|2560.94|2560.94|2561.05|2561.05|2560.77|2560.77|0
1607594290000|2020-12-10 09:58:10|2560.82|2560.82|2560.29|2560.29|2560.82|2560.82|2560.17|2560.17|0
1607594310000|2020-12-10 09:58:30|2560.18|2560.18|2560.56|2560.56|2560.67|2560.67|2560.18|2560.18|0
1607594320000|2020-12-10 09:58:40|2560.5|2560.5|2560.44|2560.44|2560.5|2560.5|2560.44|2560.44|0
1607594330000|2020-12-10 09:58:50|2559.95|2559.95|2560|2560|2560|2560|2559.83|2559.83|0
1607594340000|2020-12-10 09:59:00|2559.84|2559.84|2559.61|2559.61|2559.84|2559.84|2559.61|2559.61|0
1607594350000|2020-12-10 09:59:10|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|2559.5|0
1607594360000|2020-12-10 09:59:20|2559|2559|2558.71|2558.71|2559|2559|2558.71|2558.71|0
1607594370000|2020-12-10 09:59:30|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|0
1607594380000|2020-12-10 09:59:40|2558.59|2558.59|2558.6|2558.6|2558.65|2558.65|2558.59|2558.59|0
1607594390000|2020-12-10 09:59:50|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|2558.66|0
1607594400000|2020-12-10 10:00:00|2558.69|2558.69|2557.65|2557.65|2558.69|2558.69|2557.65|2557.65|0
1607594410000|2020-12-10 10:00:10|2557.48|2557.48|2557.33|2557.33|2557.48|2557.48|2557.33|2557.33|0
1607594430000|2020-12-10 10:00:30|2557.35|2557.35|2557.18|2557.18|2557.35|2557.35|2557.18|2557.18|0
1607594440000|2020-12-10 10:00:40|2557.68|2557.68|2557.74|2557.74|2557.74|2557.74|2557.68|2557.68|0
1607594450000|2020-12-10 10:00:50|2557.62|2557.62|2557.51|2557.51|2557.62|2557.62|2557.51|2557.51|0
1607594460000|2020-12-10 10:01:00|2557.46|2557.46|2557.48|2557.48|2557.48|2557.48|2557.42|2557.42|0
1607594470000|2020-12-10 10:01:10|2557.44|2557.44|2557.43|2557.43|2557.44|2557.44|2557.43|2557.43|0
1607594480000|2020-12-10 10:01:20|2557.41|2557.41|2555.99|2555.99|2557.41|2557.41|2555.99|2555.99|0
1607594490000|2020-12-10 10:01:30|2555.83|2555.83|2555.77|2555.77|2555.83|2555.83|2555.44|2555.44|0
1607594500000|2020-12-10 10:01:40|2555.83|2555.83|2555.68|2555.68|2555.83|2555.83|2555.68|2555.68|0
1607594510000|2020-12-10 10:01:50|2555.64|2555.64|2555.68|2555.68|2555.68|2555.68|2555.64|2555.64|0
1607594520000|2020-12-10 10:02:00|2555.63|2555.63|2556.56|2556.56|2556.68|2556.68|2555.13|2555.13|0
1607594530000|2020-12-10 10:02:10|2556.45|2556.45|2556.68|2556.68|2556.68|2556.68|2556.45|2556.45|0
1607594560000|2020-12-10 10:02:40|2556.62|2556.62|2556.17|2556.17|2556.62|2556.62|2556.11|2556.11|0
1607594570000|2020-12-10 10:02:50|2556.11|2556.11|2556.17|2556.17|2556.17|2556.17|2556.11|2556.11|0
1607594580000|2020-12-10 10:03:00|2556.5|2556.5|2557|2557|2557|2557|2556.5|2556.5|0
1607594590000|2020-12-10 10:03:10|2557.06|2557.06|2557.06|2557.06|2557.06|2557.06|2557.06|2557.06|0
1607594600000|2020-12-10 10:03:20|2556.89|2556.89|2557.42|2557.42|2557.45|2557.45|2556.89|2556.89|0
1607594610000|2020-12-10 10:03:30|2557.48|2557.48|2557.36|2557.36|2557.54|2557.54|2557.36|2557.36|0
1607594620000|2020-12-10 10:03:40|2557.42|2557.42|2556.8|2556.8|2557.42|2557.42|2556.57|2556.57|0
1607594630000|2020-12-10 10:03:50|2557.13|2557.13|2557.44|2557.44|2557.74|2557.74|2557.03|2557.03|0
1607594640000|2020-12-10 10:04:00|2557.28|2557.28|2557|2557|2557.33|2557.33|2557|2557|0
1607594650000|2020-12-10 10:04:10|2557.11|2557.11|2557.97|2557.97|2557.97|2557.97|2557.11|2557.11|0
1607594660000|2020-12-10 10:04:20|2558.03|2558.03|2558.28|2558.28|2558.28|2558.28|2558.03|2558.03|0
1607594670000|2020-12-10 10:04:30|2557.95|2557.95|2557.73|2557.73|2557.96|2557.96|2557.58|2557.58|0
1607594680000|2020-12-10 10:04:40|2557.79|2557.79|2558.38|2558.38|2558.38|2558.38|2557.79|2557.79|0
1607594690000|2020-12-10 10:04:50|2558.3|2558.3|2558.19|2558.19|2558.47|2558.47|2558.14|2558.14|0
1607594700000|2020-12-10 10:05:00|2558.31|2558.31|2558.01|2558.01|2558.35|2558.35|2558.01|2558.01|0
1607594710000|2020-12-10 10:05:10|2557.95|2557.95|2557.89|2557.89|2557.95|2557.95|2557.73|2557.73|0
1607594720000|2020-12-10 10:05:20|2557.84|2557.84|2557.39|2557.39|2557.84|2557.84|2557.39|2557.39|0
1607594730000|2020-12-10 10:05:30|2557.45|2557.45|2557.33|2557.33|2557.45|2557.45|2557.33|2557.33|0
1607594740000|2020-12-10 10:05:40|2557.28|2557.28|2557.22|2557.22|2557.28|2557.28|2557.22|2557.22|0
1607594750000|2020-12-10 10:05:50|2557.2|2557.2|2556.81|2556.81|2557.2|2557.2|2556.81|2556.81|0
1607594760000|2020-12-10 10:06:00|2557.14|2557.14|2557.11|2557.11|2557.14|2557.14|2557|2557|0
1607594770000|2020-12-10 10:06:10|2557.22|2557.22|2557.3|2557.3|2557.3|2557.3|2556.8|2556.8|0
1607594780000|2020-12-10 10:06:20|2557.35|2557.35|2557.41|2557.41|2557.41|2557.41|2557.35|2557.35|0
1607594790000|2020-12-10 10:06:30|2556.91|2556.91|2556.28|2556.28|2556.95|2556.95|2556.28|2556.28|0
1607594800000|2020-12-10 10:06:40|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|0
1607594820000|2020-12-10 10:07:00|2556.34|2556.34|2556.67|2556.67|2556.67|2556.67|2556.34|2556.34|0
1607594830000|2020-12-10 10:07:10|2556.7|2556.7|2556.73|2556.73|2556.79|2556.79|2556.7|2556.7|0
1607594860000|2020-12-10 10:07:40|2556.9|2556.9|2556.59|2556.59|2556.9|2556.9|2556.42|2556.42|0
1607594870000|2020-12-10 10:07:50|2556.48|2556.48|2556.44|2556.44|2556.48|2556.48|2556.42|2556.42|0
1607594880000|2020-12-10 10:08:00|2556.11|2556.11|2556.06|2556.06|2556.4|2556.4|2556.06|2556.06|0
1607594890000|2020-12-10 10:08:10|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|2556.22|0
1607594900000|2020-12-10 10:08:20|2556.17|2556.17|2556.05|2556.05|2556.17|2556.17|2556.05|2556.05|0
1607594910000|2020-12-10 10:08:30|2556.17|2556.17|2555.84|2555.84|2556.17|2556.17|2555.84|2555.84|0
1607594920000|2020-12-10 10:08:40|2555.86|2555.86|2555.69|2555.69|2556.03|2556.03|2555.69|2555.69|0
1607594930000|2020-12-10 10:08:50|2555.75|2555.75|2555.72|2555.72|2555.75|2555.75|2555.72|2555.72|0
1607594940000|2020-12-10 10:09:00|2555.49|2555.49|2555.54|2555.54|2555.54|2555.54|2554.88|2554.88|0
1607594950000|2020-12-10 10:09:10|2555.65|2555.65|2555.65|2555.65|2555.76|2555.76|2555.65|2555.65|0
1607594960000|2020-12-10 10:09:20|2555.37|2555.37|2554.9|2554.9|2555.37|2555.37|2554.85|2554.85|0
1607594970000|2020-12-10 10:09:30|2554.86|2554.86|2555.2|2555.2|2555.31|2555.31|2554.86|2554.86|0
1607594980000|2020-12-10 10:09:40|2555.29|2555.29|2554.67|2554.67|2555.4|2555.4|2554.6|2554.6|0
1607594990000|2020-12-10 10:09:50|2554.64|2554.64|2554.69|2554.69|2554.69|2554.69|2554.64|2554.64|0
1607595000000|2020-12-10 10:10:00|2554.73|2554.73|2554.56|2554.56|2554.73|2554.73|2554.56|2554.56|0
1607595010000|2020-12-10 10:10:10|2554.73|2554.73|2555.02|2555.02|2555.02|2555.02|2554.73|2554.73|0
1607595020000|2020-12-10 10:10:20|2555.35|2555.35|2554.66|2554.66|2555.35|2555.35|2554.66|2554.66|0
1607595030000|2020-12-10 10:10:30|2554.71|2554.71|2554.71|2554.71|2554.71|2554.71|2554.66|2554.66|0
1607595040000|2020-12-10 10:10:40|2554.75|2554.75|2554.61|2554.61|2554.75|2554.75|2554.61|2554.61|0
1607595050000|2020-12-10 10:10:50|2554.12|2554.12|2554.82|2554.82|2554.82|2554.82|2554.12|2554.12|0
1607595060000|2020-12-10 10:11:00|2554.79|2554.79|2555|2555|2555|2555|2554.79|2554.79|0
1607595070000|2020-12-10 10:11:10|2554.97|2554.97|2555.34|2555.34|2555.34|2555.34|2554.97|2554.97|0
1607595080000|2020-12-10 10:11:20|2555.01|2555.01|2555.72|2555.72|2555.74|2555.74|2555.01|2555.01|0
1607595090000|2020-12-10 10:11:30|2556|2556|2557.05|2557.05|2557.11|2557.11|2555.91|2555.91|0
1607595110000|2020-12-10 10:11:50|2557|2557|2556.7|2556.7|2557|2557|2556.7|2556.7|0
1607595120000|2020-12-10 10:12:00|2556.53|2556.53|2556.59|2556.59|2557.03|2557.03|2556.47|2556.47|0
1607595130000|2020-12-10 10:12:10|2556.76|2556.76|2556.87|2556.87|2556.87|2556.87|2556.76|2556.76|0
1607595140000|2020-12-10 10:12:20|2557.04|2557.04|2557.13|2557.13|2557.17|2557.17|2557.04|2557.04|0
1607595150000|2020-12-10 10:12:30|2557.11|2557.11|2556.99|2556.99|2557.11|2557.11|2556.99|2556.99|0
1607595160000|2020-12-10 10:12:40|2557.33|2557.33|2557.16|2557.16|2557.33|2557.33|2557.16|2557.16|0
1607595170000|2020-12-10 10:12:50|2556.99|2556.99|2556.82|2556.82|2556.99|2556.99|2556.82|2556.82|0
1607595180000|2020-12-10 10:13:00|2556.76|2556.76|2556.48|2556.48|2556.76|2556.76|2556.48|2556.48|0
1607595190000|2020-12-10 10:13:10|2556.31|2556.31|2556.17|2556.17|2556.31|2556.31|2556.09|2556.09|0
1607595200000|2020-12-10 10:13:20|2556.23|2556.23|2556.62|2556.62|2556.62|2556.62|2556.23|2556.23|0
1607595210000|2020-12-10 10:13:30|2556.73|2556.73|2556.81|2556.81|2556.91|2556.91|2556.68|2556.68|0
1607595220000|2020-12-10 10:13:40|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|2556.47|0
1607595230000|2020-12-10 10:13:50|2556.64|2556.64|2557.25|2557.25|2557.25|2557.25|2556.64|2556.64|0
1607595240000|2020-12-10 10:14:00|2557.21|2557.21|2557.27|2557.27|2557.27|2557.27|2557.21|2557.21|0
1607595250000|2020-12-10 10:14:10|2557.31|2557.31|2557.27|2557.27|2557.32|2557.32|2557.27|2557.27|0
1607595260000|2020-12-10 10:14:20|2556.93|2556.93|2557.1|2557.1|2557.1|2557.1|2556.77|2556.77|0
1607595270000|2020-12-10 10:14:30|2557.06|2557.06|2556.73|2556.73|2557.06|2557.06|2556.73|2556.73|0
1607595280000|2020-12-10 10:14:40|2556.89|2556.89|2556.45|2556.45|2556.89|2556.89|2556.33|2556.33|0
1607595290000|2020-12-10 10:14:50|2556.33|2556.33|2555.8|2555.8|2556.5|2556.5|2555.8|2555.8|0
1607595300000|2020-12-10 10:15:00|2556.3|2556.3|2556.36|2556.36|2556.36|2556.36|2556.3|2556.3|0
1607595310000|2020-12-10 10:15:10|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|0
1607595320000|2020-12-10 10:15:20|2556.12|2556.12|2555.56|2555.56|2556.12|2556.12|2555.56|2555.56|0
1607595330000|2020-12-10 10:15:30|2555.47|2555.47|2555.47|2555.47|2555.47|2555.47|2555.47|2555.47|0
1607595340000|2020-12-10 10:15:40|2555.39|2555.39|2556.05|2556.05|2556.05|2556.05|2555.39|2555.39|0
1607595350000|2020-12-10 10:15:50|2556.11|2556.11|2556.05|2556.05|2556.11|2556.11|2556.05|2556.05|0
1607595360000|2020-12-10 10:16:00|2556.02|2556.02|2555.97|2555.97|2556.02|2556.02|2555.97|2555.97|0
1607595370000|2020-12-10 10:16:10|2556.03|2556.03|2555.56|2555.56|2556.03|2556.03|2555.53|2555.53|0
1607595380000|2020-12-10 10:16:20|2555.73|2555.73|2555.87|2555.87|2555.9|2555.9|2555.73|2555.73|0
1607595390000|2020-12-10 10:16:30|2555.69|2555.69|2555|2555|2555.69|2555.69|2554.96|2554.96|0
1607595400000|2020-12-10 10:16:40|2554.94|2554.94|2555|2555|2555|2555|2554.94|2554.94|0
1607595410000|2020-12-10 10:16:50|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|0
1607595420000|2020-12-10 10:17:00|2555|2555|2554.94|2554.94|2555|2555|2554.94|2554.94|0
1607595430000|2020-12-10 10:17:10|2554.88|2554.88|2554.92|2554.92|2554.92|2554.92|2554.88|2554.88|0
1607595440000|2020-12-10 10:17:20|2554.9|2554.9|2554.56|2554.56|2554.95|2554.95|2554.56|2554.56|0
1607595450000|2020-12-10 10:17:30|2554.62|2554.62|2554.39|2554.39|2554.62|2554.62|2554.28|2554.28|0
1607595460000|2020-12-10 10:17:40|2554.06|2554.06|2554.61|2554.61|2554.61|2554.61|2553.89|2553.89|0
1607595470000|2020-12-10 10:17:50|2554.5|2554.5|2554.45|2554.45|2554.5|2554.5|2554.39|2554.39|0
1607595480000|2020-12-10 10:18:00|2554.28|2554.28|2553.56|2553.56|2554.28|2554.28|2553.56|2553.56|0
1607595490000|2020-12-10 10:18:10|2553.61|2553.61|2553.81|2553.81|2553.81|2553.81|2553.5|2553.5|0
1607595500000|2020-12-10 10:18:20|2553.69|2553.69|2553.75|2553.75|2553.8|2553.8|2553.58|2553.58|0
1607595520000|2020-12-10 10:18:40|2553.69|2553.69|2553.69|2553.69|2553.69|2553.69|2553.69|2553.69|0
1607595540000|2020-12-10 10:19:00|2553.58|2553.58|2553.58|2553.58|2553.64|2553.64|2553.58|2553.58|0
1607595550000|2020-12-10 10:19:10|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|2553.91|0
1607595570000|2020-12-10 10:19:30|2553.74|2553.74|2553.43|2553.43|2553.74|2553.74|2553.04|2553.04|0
1607595590000|2020-12-10 10:19:50|2553.32|2553.32|2553.31|2553.31|2553.32|2553.32|2553.15|2553.15|0
1607595600000|2020-12-10 10:20:00|2553.48|2553.48|2553.93|2553.93|2553.99|2553.99|2553.48|2553.48|0
1607595610000|2020-12-10 10:20:10|2554.11|2554.11|2554.55|2554.55|2554.55|2554.55|2554.11|2554.11|0
1607595620000|2020-12-10 10:20:20|2554.78|2554.78|2554.95|2554.95|2555.39|2555.39|2554.78|2554.78|0
1607595630000|2020-12-10 10:20:30|2554.78|2554.78|2555.07|2555.07|2555.24|2555.24|2554.78|2554.78|0
1607595640000|2020-12-10 10:20:40|2555.05|2555.05|2554.99|2554.99|2555.05|2555.05|2554.99|2554.99|0
1607595650000|2020-12-10 10:20:50|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|0
1607595660000|2020-12-10 10:21:00|2554.62|2554.62|2554.31|2554.31|2554.62|2554.62|2554.31|2554.31|0
1607595670000|2020-12-10 10:21:10|2554.36|2554.36|2554.19|2554.19|2554.36|2554.36|2554.19|2554.19|0
1607595680000|2020-12-10 10:21:20|2554.14|2554.14|2554.59|2554.59|2554.59|2554.59|2554.14|2554.14|0
1607595690000|2020-12-10 10:21:30|2554.61|2554.61|2554.61|2554.61|2554.72|2554.72|2554.55|2554.55|0
1607595700000|2020-12-10 10:21:40|2554.63|2554.63|2554.58|2554.58|2554.63|2554.63|2554.58|2554.58|0
1607595710000|2020-12-10 10:21:50|2554.69|2554.69|2554.63|2554.63|2554.73|2554.73|2554.5|2554.5|0
1607595720000|2020-12-10 10:22:00|2554.77|2554.77|2554.72|2554.72|2554.77|2554.77|2554.72|2554.72|0
1607595730000|2020-12-10 10:22:10|2554.55|2554.55|2555.05|2555.05|2555.05|2555.05|2554.38|2554.38|0
1607595740000|2020-12-10 10:22:20|2555.21|2555.21|2555.21|2555.21|2555.38|2555.38|2555.21|2555.21|0
1607595760000|2020-12-10 10:22:40|2555.26|2555.26|2555.11|2555.11|2555.27|2555.27|2555.11|2555.11|0
1607595770000|2020-12-10 10:22:50|2555|2555|2554.93|2554.93|2555|2555|2554.9|2554.9|0
1607595780000|2020-12-10 10:23:00|2554.82|2554.82|2554.88|2554.88|2554.88|2554.88|2554.82|2554.82|0
1607595790000|2020-12-10 10:23:10|2554.71|2554.71|2554.71|2554.71|2554.71|2554.71|2554.71|2554.71|0
1607595800000|2020-12-10 10:23:20|2554.54|2554.54|2554.21|2554.21|2554.54|2554.54|2554.21|2554.21|0
1607595810000|2020-12-10 10:23:30|2554.15|2554.15|2553.92|2553.92|2554.15|2554.15|2553.87|2553.87|0
1607595830000|2020-12-10 10:23:50|2554.09|2554.09|2554.1|2554.1|2554.26|2554.26|2554.09|2554.09|0
1607595840000|2020-12-10 10:24:00|2553.81|2553.81|2553.7|2553.7|2553.81|2553.81|2553.7|2553.7|0
1607595850000|2020-12-10 10:24:10|2553.81|2553.81|2553.87|2553.87|2553.87|2553.87|2553.81|2553.81|0
1607595860000|2020-12-10 10:24:20|2553.99|2553.99|2553.96|2553.96|2554.19|2554.19|2553.96|2553.96|0
1607595870000|2020-12-10 10:24:30|2553.85|2553.85|2553.85|2553.85|2553.85|2553.85|2553.68|2553.68|0
1607595880000|2020-12-10 10:24:40|2553.79|2553.79|2553.85|2553.85|2553.85|2553.85|2553.74|2553.74|0
1607595890000|2020-12-10 10:24:50|2553.68|2553.68|2553.34|2553.34|2553.68|2553.68|2553.34|2553.34|0
1607595900000|2020-12-10 10:25:00|2553.22|2553.22|2553.33|2553.33|2553.56|2553.56|2553.22|2553.22|0
1607595910000|2020-12-10 10:25:10|2553.39|2553.39|2553.28|2553.28|2553.39|2553.39|2553.11|2553.11|0
1607595920000|2020-12-10 10:25:20|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|2553.44|0
1607595930000|2020-12-10 10:25:30|2553.61|2553.61|2554.01|2554.01|2554.01|2554.01|2553.61|2553.61|0
1607595940000|2020-12-10 10:25:40|2553.99|2553.99|2553.93|2553.93|2553.99|2553.99|2553.93|2553.93|0
1607595950000|2020-12-10 10:25:50|2554.43|2554.43|2554.68|2554.68|2554.68|2554.68|2554.43|2554.43|0
1607595960000|2020-12-10 10:26:00|2554.72|2554.72|2554.77|2554.77|2554.77|2554.77|2554.72|2554.72|0
1607595970000|2020-12-10 10:26:10|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|0
1607595980000|2020-12-10 10:26:20|2554.67|2554.67|2554.72|2554.72|2554.72|2554.72|2554.67|2554.67|0
1607595990000|2020-12-10 10:26:30|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|2554.89|0
1607596000000|2020-12-10 10:26:40|2554.95|2554.95|2555.06|2555.06|2555.12|2555.12|2554.95|2554.95|0
1607596010000|2020-12-10 10:26:50|2555.14|2555.14|2555.07|2555.07|2555.18|2555.18|2555.07|2555.07|0
1607596020000|2020-12-10 10:27:00|2555.11|2555.11|2554.98|2554.98|2555.11|2555.11|2554.94|2554.94|0
1607596030000|2020-12-10 10:27:10|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|2554.82|0
1607596040000|2020-12-10 10:27:20|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|0
1607596050000|2020-12-10 10:27:30|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|2554.76|0
1607596070000|2020-12-10 10:27:50|2554.83|2554.83|2553.96|2553.96|2554.83|2554.83|2553.96|2553.96|0
1607596080000|2020-12-10 10:28:00|2553.91|2553.91|2553.8|2553.8|2554.02|2554.02|2553.79|2553.79|0
1607596090000|2020-12-10 10:28:10|2553.76|2553.76|2553.82|2553.82|2553.83|2553.83|2553.73|2553.73|0
1607596100000|2020-12-10 10:28:20|2553.88|2553.88|2554.04|2554.04|2554.27|2554.27|2553.88|2553.88|0
1607596110000|2020-12-10 10:28:30|2554.21|2554.21|2554.25|2554.25|2554.25|2554.25|2554.21|2554.21|0
1607596120000|2020-12-10 10:28:40|2554.28|2554.28|2554|2554|2554.28|2554.28|2554|2554|0
1607596140000|2020-12-10 10:29:00|2554.08|2554.08|2554.31|2554.31|2554.31|2554.31|2554.08|2554.08|0
1607596150000|2020-12-10 10:29:10|2554.29|2554.29|2554.26|2554.26|2554.29|2554.29|2554.26|2554.26|0
1607596160000|2020-12-10 10:29:20|2554.32|2554.32|2554.95|2554.95|2554.99|2554.99|2554.32|2554.32|0
1607596170000|2020-12-10 10:29:30|2555.12|2555.12|2555.45|2555.45|2555.45|2555.45|2555.12|2555.12|0
1607596180000|2020-12-10 10:29:40|2555.57|2555.57|2555.57|2555.57|2555.57|2555.57|2555.57|2555.57|0
1607596190000|2020-12-10 10:29:50|2555.63|2555.63|2556.18|2556.18|2556.18|2556.18|2555.63|2555.63|0
1607596200000|2020-12-10 10:30:00|2556.13|2556.13|2555.91|2555.91|2556.13|2556.13|2555.91|2555.91|0
1607596210000|2020-12-10 10:30:10|2555.85|2555.85|2555.68|2555.68|2555.9|2555.9|2555.68|2555.68|0
1607596220000|2020-12-10 10:30:20|2555.52|2555.52|2555.57|2555.57|2555.57|2555.57|2555.52|2555.52|0
1607596230000|2020-12-10 10:30:30|2555.63|2555.63|2555.57|2555.57|2555.63|2555.63|2555.57|2555.57|0
1607596240000|2020-12-10 10:30:40|2555.51|2555.51|2555.29|2555.29|2555.51|2555.51|2555.29|2555.29|0
1607596250000|2020-12-10 10:30:50|2555.13|2555.13|2555.13|2555.13|2555.13|2555.13|2555.13|2555.13|0
1607596260000|2020-12-10 10:31:00|2554.96|2554.96|2554.84|2554.84|2554.96|2554.96|2554.79|2554.79|0
1607596270000|2020-12-10 10:31:10|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|2555.18|0
1607596280000|2020-12-10 10:31:20|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|2555.01|0
1607596300000|2020-12-10 10:31:40|2555.34|2555.34|2555.38|2555.38|2555.38|2555.38|2555.34|2555.34|0
1607596310000|2020-12-10 10:31:50|2555.33|2555.33|2555.16|2555.16|2555.33|2555.33|2555.16|2555.16|0
1607596320000|2020-12-10 10:32:00|2555.33|2555.33|2555.35|2555.35|2555.45|2555.45|2555.33|2555.33|0
1607596330000|2020-12-10 10:32:10|2555.26|2555.26|2555.64|2555.64|2555.64|2555.64|2555.06|2555.06|0
1607596340000|2020-12-10 10:32:20|2555.75|2555.75|2555.88|2555.88|2555.88|2555.88|2555.75|2555.75|0
1607596350000|2020-12-10 10:32:30|2556.05|2556.05|2555.94|2555.94|2556.22|2556.22|2555.94|2555.94|0
1607596360000|2020-12-10 10:32:40|2556.1|2556.1|2556.66|2556.66|2556.66|2556.66|2556.1|2556.1|0
1607596370000|2020-12-10 10:32:50|2556.77|2556.77|2556.89|2556.89|2556.94|2556.94|2556.77|2556.77|0
1607596380000|2020-12-10 10:33:00|2557.25|2557.25|2557.53|2557.53|2557.53|2557.53|2557.2|2557.2|0
1607596390000|2020-12-10 10:33:10|2557.48|2557.48|2557.42|2557.42|2557.48|2557.48|2557.42|2557.42|0
1607596410000|2020-12-10 10:33:30|2557.48|2557.48|2557.76|2557.76|2557.76|2557.76|2557.48|2557.48|0
1607596420000|2020-12-10 10:33:40|2557.71|2557.71|2557.31|2557.31|2557.71|2557.71|2557.31|2557.31|0
1607596430000|2020-12-10 10:33:50|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|0
1607596440000|2020-12-10 10:34:00|2557.59|2557.59|2558.03|2558.03|2558.33|2558.33|2557.59|2557.59|0
1607596450000|2020-12-10 10:34:10|2557.92|2557.92|2557.92|2557.92|2557.92|2557.92|2557.92|2557.92|0
1607596460000|2020-12-10 10:34:20|2557.8|2557.8|2557.03|2557.03|2557.8|2557.8|2557.03|2557.03|0
1607596470000|2020-12-10 10:34:30|2557.04|2557.04|2557.05|2557.05|2557.05|2557.05|2557.04|2557.04|0
1607596480000|2020-12-10 10:34:40|2556.71|2556.71|2556.38|2556.38|2556.71|2556.71|2556.26|2556.26|0
1607596490000|2020-12-10 10:34:50|2556.54|2556.54|2556.54|2556.54|2556.54|2556.54|2556.54|2556.54|0
1607596500000|2020-12-10 10:35:00|2556.52|2556.52|2556.54|2556.54|2556.56|2556.56|2556.5|2556.5|0
1607596510000|2020-12-10 10:35:10|2556.55|2556.55|2556.56|2556.56|2556.56|2556.56|2556.55|2556.55|0
1607596520000|2020-12-10 10:35:20|2556.45|2556.45|2556.33|2556.33|2556.71|2556.71|2556.33|2556.33|0
1607596530000|2020-12-10 10:35:30|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|0
1607596540000|2020-12-10 10:35:40|2556.62|2556.62|2556.85|2556.85|2556.85|2556.85|2556.62|2556.62|0
1607596560000|2020-12-10 10:36:00|2556.98|2556.98|2556.9|2556.9|2556.98|2556.98|2556.9|2556.9|0
1607596570000|2020-12-10 10:36:10|2557.07|2557.07|2556.91|2556.91|2557.07|2557.07|2556.91|2556.91|0
1607596580000|2020-12-10 10:36:20|2556.92|2556.92|2556.93|2556.93|2556.93|2556.93|2556.92|2556.92|0
1607596590000|2020-12-10 10:36:30|2556.94|2556.94|2556.6|2556.6|2556.94|2556.94|2556.6|2556.6|0
1607596600000|2020-12-10 10:36:40|2556.61|2556.61|2556.6|2556.6|2556.62|2556.62|2556.6|2556.6|0
1607596610000|2020-12-10 10:36:50|2556.56|2556.56|2556.69|2556.69|2556.69|2556.69|2556.56|2556.56|0
1607596620000|2020-12-10 10:37:00|2556.81|2556.81|2557.03|2557.03|2557.03|2557.03|2556.81|2556.81|0
1607596630000|2020-12-10 10:37:10|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|2556.86|0
1607596640000|2020-12-10 10:37:20|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1607596650000|2020-12-10 10:37:30|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|2556.74|0
1607596660000|2020-12-10 10:37:40|2556.3|2556.3|2556.02|2556.02|2556.3|2556.3|2556.02|2556.02|0
1607596670000|2020-12-10 10:37:50|2556.18|2556.18|2557.21|2557.21|2557.33|2557.33|2556.18|2556.18|0
1607596680000|2020-12-10 10:38:00|2557.1|2557.1|2557.14|2557.14|2557.14|2557.14|2557.1|2557.1|0
1607596690000|2020-12-10 10:38:10|2556.64|2556.64|2556.58|2556.58|2556.64|2556.64|2556.58|2556.58|0
1607596700000|2020-12-10 10:38:20|2556.42|2556.42|2556.64|2556.64|2556.64|2556.64|2556.42|2556.42|0
1607596710000|2020-12-10 10:38:30|2556.81|2556.81|2556.91|2556.91|2557.08|2557.08|2556.69|2556.69|0
1607596720000|2020-12-10 10:38:40|2556.86|2556.86|2556.97|2556.97|2557.02|2557.02|2556.86|2556.86|0
1607596730000|2020-12-10 10:38:50|2557.08|2557.08|2556.88|2556.88|2557.08|2557.08|2556.71|2556.71|0
1607596740000|2020-12-10 10:39:00|2556.82|2556.82|2556.88|2556.88|2557.21|2557.21|2556.82|2556.82|0
1607596750000|2020-12-10 10:39:10|2556.93|2556.93|2556.93|2556.93|2557.1|2557.1|2556.93|2556.93|0
1607596760000|2020-12-10 10:39:20|2556.99|2556.99|2557.28|2557.28|2557.28|2557.28|2556.88|2556.88|0
1607596770000|2020-12-10 10:39:30|2557.22|2557.22|2557.05|2557.05|2557.22|2557.22|2557.05|2557.05|0
1607596780000|2020-12-10 10:39:40|2557.22|2557.22|2557.05|2557.05|2557.22|2557.22|2557.05|2557.05|0
1607596790000|2020-12-10 10:39:50|2557.38|2557.38|2556.88|2556.88|2557.38|2557.38|2556.88|2556.88|0
1607596800000|2020-12-10 10:40:00|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|0
1607596810000|2020-12-10 10:40:10|2556.6|2556.6|2556.31|2556.31|2556.6|2556.6|2556.31|2556.31|0
1607596820000|2020-12-10 10:40:20|2556.43|2556.43|2557.56|2557.56|2557.78|2557.78|2556.43|2556.43|0
1607596830000|2020-12-10 10:40:30|2557.58|2557.58|2557.42|2557.42|2557.58|2557.58|2557.25|2557.25|0
1607596840000|2020-12-10 10:40:40|2557.47|2557.47|2557.25|2557.25|2557.47|2557.47|2557.25|2557.25|0
1607596850000|2020-12-10 10:40:50|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|2557.42|0
1607596860000|2020-12-10 10:41:00|2557.58|2557.58|2557.75|2557.75|2558.03|2558.03|2557.4|2557.4|0
1607596870000|2020-12-10 10:41:10|2557.81|2557.81|2557.75|2557.75|2557.81|2557.81|2557.75|2557.75|0
1607596880000|2020-12-10 10:41:20|2557.92|2557.92|2558.14|2558.14|2558.14|2558.14|2557.81|2557.81|0
1607596890000|2020-12-10 10:41:30|2558.11|2558.11|2558.47|2558.47|2558.47|2558.47|2558.11|2558.11|0
1607596900000|2020-12-10 10:41:40|2558.14|2558.14|2558.14|2558.14|2558.14|2558.14|2558.14|2558.14|0
1607596910000|2020-12-10 10:41:50|2558.08|2558.08|2557.96|2557.96|2558.08|2558.08|2557.96|2557.96|0
1607596920000|2020-12-10 10:42:00|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|0
1607596930000|2020-12-10 10:42:10|2557.99|2557.99|2557.73|2557.73|2557.99|2557.99|2557.73|2557.73|0
1607596950000|2020-12-10 10:42:30|2557.9|2557.9|2557.9|2557.9|2557.9|2557.9|2557.9|2557.9|0
1607596960000|2020-12-10 10:42:40|2557.61|2557.61|2557.74|2557.74|2557.74|2557.74|2557.61|2557.61|0
1607596970000|2020-12-10 10:42:50|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|2557.91|0
1607596980000|2020-12-10 10:43:00|2557.74|2557.74|2557.8|2557.8|2557.8|2557.8|2557.74|2557.74|0
1607596990000|2020-12-10 10:43:10|2557.69|2557.69|2557.69|2557.69|2557.75|2557.75|2557.52|2557.52|0
1607597000000|2020-12-10 10:43:20|2558.19|2558.19|2557.86|2557.86|2558.19|2558.19|2557.86|2557.86|0
1607597010000|2020-12-10 10:43:30|2557.8|2557.8|2557.63|2557.63|2557.8|2557.8|2557.61|2557.61|0
1607597020000|2020-12-10 10:43:40|2557.58|2557.58|2557.21|2557.21|2557.58|2557.58|2557.21|2557.21|0
1607597030000|2020-12-10 10:43:50|2557.37|2557.37|2557.31|2557.31|2557.37|2557.37|2557.31|2557.31|0
1607597040000|2020-12-10 10:44:00|2557.26|2557.26|2556.98|2556.98|2557.26|2557.26|2556.98|2556.98|0
1607597050000|2020-12-10 10:44:10|2556.65|2556.65|2556.09|2556.09|2556.65|2556.65|2556.09|2556.09|0
1607597070000|2020-12-10 10:44:30|2555.92|2555.92|2555.95|2555.95|2555.95|2555.95|2555.75|2555.75|0
1607597080000|2020-12-10 10:44:40|2555.9|2555.9|2555.83|2555.83|2556|2556|2555.79|2555.79|0
1607597090000|2020-12-10 10:44:50|2555.89|2555.89|2556|2556|2556|2556|2555.83|2555.83|0
1607597100000|2020-12-10 10:45:00|2555.88|2555.88|2555.83|2555.83|2555.88|2555.88|2555.79|2555.79|0
1607597110000|2020-12-10 10:45:10|2555.66|2555.66|2556.48|2556.48|2556.48|2556.48|2555.61|2555.61|0
1607597120000|2020-12-10 10:45:20|2556.32|2556.32|2555.82|2555.82|2556.32|2556.32|2555.82|2555.82|0
1607597130000|2020-12-10 10:45:30|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|0
1607597140000|2020-12-10 10:45:40|2555.93|2555.93|2555.86|2555.86|2555.93|2555.93|2555.86|2555.86|0
1607597150000|2020-12-10 10:45:50|2556.2|2556.2|2556.03|2556.03|2556.2|2556.2|2556.03|2556.03|0
1607597160000|2020-12-10 10:46:00|2555.86|2555.86|2556.36|2556.36|2556.36|2556.36|2555.86|2555.86|0
1607597170000|2020-12-10 10:46:10|2556.35|2556.35|2556.35|2556.35|2556.35|2556.35|2556.35|2556.35|0
1607597180000|2020-12-10 10:46:20|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|2556.29|0
1607597190000|2020-12-10 10:46:30|2556.17|2556.17|2556.23|2556.23|2556.23|2556.23|2556.17|2556.17|0
1607597200000|2020-12-10 10:46:40|2556.12|2556.12|2555.77|2555.77|2556.12|2556.12|2555.77|2555.77|0
1607597210000|2020-12-10 10:46:50|2555.66|2555.66|2555.32|2555.32|2555.66|2555.66|2555.32|2555.32|0
1607597220000|2020-12-10 10:47:00|2555.38|2555.38|2554.72|2554.72|2555.38|2555.38|2554.7|2554.7|0
1607597230000|2020-12-10 10:47:10|2554.55|2554.55|2554.43|2554.43|2554.55|2554.55|2554.43|2554.43|0
1607597240000|2020-12-10 10:47:20|2554.6|2554.6|2554.77|2554.77|2554.81|2554.81|2554.6|2554.6|0
1607597250000|2020-12-10 10:47:30|2554.94|2554.94|2554.84|2554.84|2555|2555|2554.84|2554.84|0
1607597260000|2020-12-10 10:47:40|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|2554.78|0
1607597270000|2020-12-10 10:47:50|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|0
1607597280000|2020-12-10 10:48:00|2554.45|2554.45|2554.28|2554.28|2554.45|2554.45|2554.28|2554.28|0
1607597290000|2020-12-10 10:48:10|2554.23|2554.23|2553.88|2553.88|2554.23|2554.23|2553.88|2553.88|0
1607597300000|2020-12-10 10:48:20|2553.49|2553.49|2553.49|2553.49|2553.49|2553.49|2553.49|2553.49|0
1607597320000|2020-12-10 10:48:40|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|2553.55|0
1607597330000|2020-12-10 10:48:50|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|2553.32|0
1607597340000|2020-12-10 10:49:00|2553.15|2553.15|2552.93|2552.93|2553.15|2553.15|2552.93|2552.93|0
1607597350000|2020-12-10 10:49:10|2553.1|2553.1|2553.15|2553.15|2553.15|2553.15|2553.1|2553.1|0
1607597360000|2020-12-10 10:49:20|2553.04|2553.04|2552.53|2552.53|2553.04|2553.04|2552.53|2552.53|0
1607597370000|2020-12-10 10:49:30|2552.5|2552.5|2552.19|2552.19|2552.5|2552.5|2552.19|2552.19|0
1607597380000|2020-12-10 10:49:40|2552.48|2552.48|2552.52|2552.52|2552.52|2552.52|2552.48|2552.48|0
1607597390000|2020-12-10 10:49:50|2552.3|2552.3|2552.24|2552.24|2552.36|2552.36|2552.24|2552.24|0
1607597400000|2020-12-10 10:50:00|2552.36|2552.36|2552.93|2552.93|2552.93|2552.93|2552.36|2552.36|0
1607597410000|2020-12-10 10:50:10|2552.87|2552.87|2552.71|2552.71|2552.87|2552.87|2552.71|2552.71|0
1607597420000|2020-12-10 10:50:20|2552.6|2552.6|2551.71|2551.71|2552.6|2552.6|2551.71|2551.71|0
1607597430000|2020-12-10 10:50:30|2551.65|2551.65|2551.65|2551.65|2551.65|2551.65|2551.48|2551.48|0
1607597440000|2020-12-10 10:50:40|2551.7|2551.7|2551.18|2551.18|2551.7|2551.7|2551.18|2551.18|0
1607597450000|2020-12-10 10:50:50|2551.24|2551.24|2551.3|2551.3|2551.3|2551.3|2551.24|2551.24|0
1607597460000|2020-12-10 10:51:00|2551.53|2551.53|2551.75|2551.75|2551.75|2551.75|2551.52|2551.52|0
1607597470000|2020-12-10 10:51:10|2551.81|2551.81|2551.64|2551.64|2551.81|2551.81|2551.64|2551.64|0
1607597480000|2020-12-10 10:51:20|2551.31|2551.31|2551.27|2551.27|2551.31|2551.31|2551.27|2551.27|0
1607597500000|2020-12-10 10:51:40|2551.44|2551.44|2551.27|2551.27|2551.44|2551.44|2551.27|2551.27|0
1607597510000|2020-12-10 10:51:50|2551.1|2551.1|2551.27|2551.27|2551.27|2551.27|2551.1|2551.1|0
1607597530000|2020-12-10 10:52:10|2551.15|2551.15|2550.45|2550.45|2551.15|2551.15|2550.45|2550.45|0
1607597540000|2020-12-10 10:52:20|2550.29|2550.29|2550.06|2550.06|2550.29|2550.29|2550.06|2550.06|0
1607597550000|2020-12-10 10:52:30|2549.95|2549.95|2550.08|2550.08|2550.08|2550.08|2549.84|2549.84|0
1607597560000|2020-12-10 10:52:40|2550.05|2550.05|2550.01|2550.01|2550.05|2550.05|2549.71|2549.71|0
1607597570000|2020-12-10 10:52:50|2549.84|2549.84|2549.68|2549.68|2549.84|2549.84|2549.68|2549.68|0
1607597580000|2020-12-10 10:53:00|2549.51|2549.51|2548.94|2548.94|2549.51|2549.51|2548.94|2548.94|0
1607597590000|2020-12-10 10:53:10|2548.88|2548.88|2548.94|2548.94|2548.99|2548.99|2548.88|2548.88|0
1607597600000|2020-12-10 10:53:20|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|0
1607597610000|2020-12-10 10:53:30|2548.7|2548.7|2548.81|2548.81|2548.81|2548.81|2548.36|2548.36|0
1607597620000|2020-12-10 10:53:40|2548.69|2548.69|2548.41|2548.41|2548.69|2548.69|2548.41|2548.41|0
1607597630000|2020-12-10 10:53:50|2548.47|2548.47|2547.85|2547.85|2548.47|2548.47|2547.85|2547.85|0
1607597640000|2020-12-10 10:54:00|2548.18|2548.18|2548.13|2548.13|2548.41|2548.41|2548.13|2548.13|0
1607597650000|2020-12-10 10:54:10|2548.46|2548.46|2548.41|2548.41|2548.57|2548.57|2548.41|2548.41|0
1607597660000|2020-12-10 10:54:20|2548.35|2548.35|2547.03|2547.03|2548.35|2548.35|2547.03|2547.03|0
1607597670000|2020-12-10 10:54:30|2547.19|2547.19|2546.97|2546.97|2547.19|2547.19|2546.97|2546.97|0
1607597680000|2020-12-10 10:54:40|2546.93|2546.93|2547.02|2547.02|2547.08|2547.08|2546.91|2546.91|0
1607597690000|2020-12-10 10:54:50|2547|2547|2546.83|2546.83|2547|2547|2546.83|2546.83|0
1607597700000|2020-12-10 10:55:00|2546.99|2546.99|2546.97|2546.97|2546.99|2546.99|2546.97|2546.97|0
1607597710000|2020-12-10 10:55:10|2546.81|2546.81|2546.86|2546.86|2547.25|2547.25|2546.81|2546.81|0
1607597720000|2020-12-10 10:55:20|2546.83|2546.83|2546.6|2546.6|2546.83|2546.83|2546.6|2546.6|0
1607597730000|2020-12-10 10:55:30|2546.54|2546.54|2545.74|2545.74|2546.57|2546.57|2545.74|2545.74|0
1607597740000|2020-12-10 10:55:40|2545.63|2545.63|2545.18|2545.18|2545.63|2545.63|2545.18|2545.18|0
1607597750000|2020-12-10 10:55:50|2545.01|2545.01|2545.13|2545.13|2545.13|2545.13|2545.01|2545.01|0
1607597760000|2020-12-10 10:56:00|2545.24|2545.24|2545.36|2545.36|2545.36|2545.36|2545.24|2545.24|0
1607597770000|2020-12-10 10:56:10|2545.39|2545.39|2545.2|2545.2|2545.8|2545.8|2544.85|2544.85|0
1607597780000|2020-12-10 10:56:20|2545.14|2545.14|2544.63|2544.63|2545.14|2545.14|2544.63|2544.63|0
1607597790000|2020-12-10 10:56:30|2544.57|2544.57|2544.48|2544.48|2544.57|2544.57|2544.48|2544.48|0
1607597810000|2020-12-10 10:56:50|2544.42|2544.42|2544.01|2544.01|2544.48|2544.48|2544.01|2544.01|0
1607597820000|2020-12-10 10:57:00|2543.95|2543.95|2543.19|2543.19|2543.95|2543.95|2543.19|2543.19|0
1607597830000|2020-12-10 10:57:10|2543.02|2543.02|2543.2|2543.2|2543.27|2543.27|2542.78|2542.78|0
1607597840000|2020-12-10 10:57:20|2543.03|2543.03|2542.97|2542.97|2543.03|2543.03|2542.97|2542.97|0
1607597850000|2020-12-10 10:57:30|2542.8|2542.8|2542.61|2542.61|2542.84|2542.84|2542.61|2542.61|0
1607597860000|2020-12-10 10:57:40|2542.56|2542.56|2542.22|2542.22|2542.56|2542.56|2542.22|2542.22|0
1607597870000|2020-12-10 10:57:50|2542.11|2542.11|2542.74|2542.74|2542.74|2542.74|2542.11|2542.11|0
1607597880000|2020-12-10 10:58:00|2542.57|2542.57|2542.05|2542.05|2542.57|2542.57|2541.82|2541.82|0
1607597890000|2020-12-10 10:58:10|2542.04|2542.04|2541.33|2541.33|2542.04|2542.04|2541.33|2541.33|0
1607597900000|2020-12-10 10:58:20|2541.5|2541.5|2541.54|2541.54|2541.54|2541.54|2541.5|2541.5|0
1607597910000|2020-12-10 10:58:30|2541.31|2541.31|2541.08|2541.08|2541.37|2541.37|2541.08|2541.08|0
1607597920000|2020-12-10 10:58:40|2541.07|2541.07|2541.57|2541.57|2541.57|2541.57|2541.07|2541.07|0
1607597930000|2020-12-10 10:58:50|2541.74|2541.74|2542.24|2542.24|2542.24|2542.24|2541.74|2541.74|0
1607597940000|2020-12-10 10:59:00|2542.08|2542.08|2542.02|2542.02|2542.19|2542.19|2542.02|2542.02|0
1607597950000|2020-12-10 10:59:10|2542.1|2542.1|2541.95|2541.95|2542.36|2542.36|2541.95|2541.95|0
1607597960000|2020-12-10 10:59:20|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|0
1607597970000|2020-12-10 10:59:30|2541.81|2541.81|2541.92|2541.92|2541.92|2541.92|2541.75|2541.75|0
1607597980000|2020-12-10 10:59:40|2542.01|2542.01|2542.18|2542.18|2542.18|2542.18|2542.01|2542.01|0
1607597990000|2020-12-10 10:59:50|2542.23|2542.23|2541.27|2541.27|2542.23|2542.23|2541.27|2541.27|0
1607598000000|2020-12-10 11:00:00|2541.38|2541.38|2541.33|2541.33|2541.38|2541.38|2541.21|2541.21|0
1607598010000|2020-12-10 11:00:10|2541.29|2541.29|2540.86|2540.86|2541.29|2541.29|2540.8|2540.8|0
1607598020000|2020-12-10 11:00:20|2541.19|2541.19|2541.36|2541.36|2541.36|2541.36|2541.19|2541.19|0
1607598030000|2020-12-10 11:00:30|2541.19|2541.19|2540.96|2540.96|2541.19|2541.19|2540.96|2540.96|0
1607598040000|2020-12-10 11:00:40|2540.78|2540.78|2540.9|2540.9|2540.9|2540.9|2540.78|2540.78|0
1607598050000|2020-12-10 11:00:50|2540.95|2540.95|2541.12|2541.12|2541.12|2541.12|2540.95|2540.95|0
1607598070000|2020-12-10 11:01:10|2541.05|2541.05|2540.67|2540.67|2541.05|2541.05|2540.67|2540.67|0
1607598080000|2020-12-10 11:01:20|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|0
1607598090000|2020-12-10 11:01:30|2540.87|2540.87|2540.53|2540.53|2540.88|2540.88|2540.53|2540.53|0
1607598100000|2020-12-10 11:01:40|2540.93|2540.93|2541.41|2541.41|2542.07|2542.07|2540.93|2540.93|0
1607598110000|2020-12-10 11:01:50|2541.29|2541.29|2541.29|2541.29|2541.29|2541.29|2541.29|2541.29|0
1607598120000|2020-12-10 11:02:00|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|0
1607598130000|2020-12-10 11:02:10|2541.18|2541.18|2540.85|2540.85|2541.18|2541.18|2540.85|2540.85|0
1607598140000|2020-12-10 11:02:20|2541.18|2541.18|2540.8|2540.8|2541.24|2541.24|2540.57|2540.57|0
1607598150000|2020-12-10 11:02:30|2540.78|2540.78|2540.49|2540.49|2540.78|2540.78|2540.49|2540.49|0
1607598160000|2020-12-10 11:02:40|2540.55|2540.55|2540.61|2540.61|2540.61|2540.61|2540.55|2540.55|0
1607598170000|2020-12-10 11:02:50|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|0
1607598180000|2020-12-10 11:03:00|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|2540.9|0
1607598190000|2020-12-10 11:03:10|2540.85|2540.85|2540.62|2540.62|2540.85|2540.85|2540.62|2540.62|0
1607598200000|2020-12-10 11:03:20|2540.78|2540.78|2540.78|2540.78|2540.95|2540.95|2540.78|2540.78|0
1607598210000|2020-12-10 11:03:30|2540.82|2540.82|2541.42|2541.42|2541.42|2541.42|2540.82|2540.82|0
1607598220000|2020-12-10 11:03:40|2541.31|2541.31|2541.31|2541.31|2541.52|2541.52|2541.23|2541.23|0
1607598230000|2020-12-10 11:03:50|2541.27|2541.27|2540.5|2540.5|2541.27|2541.27|2540.5|2540.5|0
1607598240000|2020-12-10 11:04:00|2540.4|2540.4|2540.31|2540.31|2540.4|2540.4|2539.86|2539.86|0
1607598250000|2020-12-10 11:04:10|2540.48|2540.48|2540.53|2540.53|2540.59|2540.59|2540.48|2540.48|0
1607598260000|2020-12-10 11:04:20|2540.59|2540.59|2540.32|2540.32|2540.65|2540.65|2540.32|2540.32|0
1607598270000|2020-12-10 11:04:30|2540.49|2540.49|2541.09|2541.09|2541.09|2541.09|2540.49|2540.49|0
1607598290000|2020-12-10 11:04:50|2541.31|2541.31|2541.64|2541.64|2541.64|2541.64|2541.09|2541.09|0
1607598300000|2020-12-10 11:05:00|2541.81|2541.81|2542.37|2542.37|2542.37|2542.37|2541.81|2541.81|0
1607598310000|2020-12-10 11:05:10|2542.66|2542.66|2542.82|2542.82|2542.82|2542.82|2542.65|2542.65|0
1607598320000|2020-12-10 11:05:20|2542.65|2542.65|2543.56|2543.56|2543.56|2543.56|2542.65|2542.65|0
1607598330000|2020-12-10 11:05:30|2543.5|2543.5|2543.78|2543.78|2543.78|2543.78|2543.5|2543.5|0
1607598340000|2020-12-10 11:05:40|2543.87|2543.87|2544.37|2544.37|2544.37|2544.37|2543.87|2543.87|0
1607598350000|2020-12-10 11:05:50|2544.38|2544.38|2544.83|2544.83|2544.88|2544.88|2544.38|2544.38|0
1607598360000|2020-12-10 11:06:00|2544.77|2544.77|2544.9|2544.9|2544.9|2544.9|2544.77|2544.77|0
1607598370000|2020-12-10 11:06:10|2544.57|2544.57|2544.74|2544.74|2544.74|2544.74|2544.57|2544.57|0
1607598380000|2020-12-10 11:06:20|2545.08|2545.08|2545.08|2545.08|2545.08|2545.08|2545.06|2545.06|0
1607598390000|2020-12-10 11:06:30|2545.24|2545.24|2545.19|2545.19|2545.24|2545.24|2545.19|2545.19|0
1607598400000|2020-12-10 11:06:40|2545.25|2545.25|2545.19|2545.19|2545.25|2545.25|2545.19|2545.19|0
1607598420000|2020-12-10 11:07:00|2545.13|2545.13|2545.41|2545.41|2545.41|2545.41|2545.07|2545.07|0
1607598430000|2020-12-10 11:07:10|2545.29|2545.29|2544.96|2544.96|2545.29|2545.29|2544.96|2544.96|0
1607598440000|2020-12-10 11:07:20|2545.01|2545.01|2544.85|2544.85|2545.01|2545.01|2544.85|2544.85|0
1607598450000|2020-12-10 11:07:30|2545.01|2545.01|2545.07|2545.07|2545.12|2545.12|2545.01|2545.01|0
1607598460000|2020-12-10 11:07:40|2545.4|2545.4|2545.4|2545.4|2545.4|2545.4|2545.4|2545.4|0
1607598470000|2020-12-10 11:07:50|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|0
1607598480000|2020-12-10 11:08:00|2545.9|2545.9|2545.91|2545.91|2545.92|2545.92|2545.9|2545.9|0
1607598490000|2020-12-10 11:08:10|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|2545.8|0
1607598500000|2020-12-10 11:08:20|2546.09|2546.09|2546.95|2546.95|2546.95|2546.95|2546.09|2546.09|0
1607598510000|2020-12-10 11:08:30|2546.84|2546.84|2546.72|2546.72|2546.95|2546.95|2546.72|2546.72|0
1607598520000|2020-12-10 11:08:40|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|0
1607598540000|2020-12-10 11:09:00|2546.61|2546.61|2546.44|2546.44|2546.61|2546.61|2546.44|2546.44|0
1607598550000|2020-12-10 11:09:10|2546.48|2546.48|2546.73|2546.73|2546.85|2546.85|2546.48|2546.48|0
1607598560000|2020-12-10 11:09:20|2546.72|2546.72|2546.59|2546.59|2546.72|2546.72|2546.59|2546.59|0
1607598570000|2020-12-10 11:09:30|2546.54|2546.54|2546.43|2546.43|2546.54|2546.54|2546.42|2546.42|0
1607598580000|2020-12-10 11:09:40|2546.27|2546.27|2545.85|2545.85|2546.27|2546.27|2545.85|2545.85|0
1607598590000|2020-12-10 11:09:50|2545.96|2545.96|2545.62|2545.62|2545.96|2545.96|2545.62|2545.62|0
1607598600000|2020-12-10 11:10:00|2545.29|2545.29|2545.46|2545.46|2545.46|2545.46|2545.29|2545.29|0
1607598610000|2020-12-10 11:10:10|2545.43|2545.43|2545.74|2545.74|2545.74|2545.74|2545.43|2545.43|0
1607598620000|2020-12-10 11:10:20|2546.24|2546.24|2546.24|2546.24|2546.24|2546.24|2546.24|2546.24|0
1607598630000|2020-12-10 11:10:30|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|0
1607598650000|2020-12-10 11:10:50|2545.62|2545.62|2545.45|2545.45|2545.62|2545.62|2545.45|2545.45|0
1607598660000|2020-12-10 11:11:00|2545.28|2545.28|2545.28|2545.28|2545.28|2545.28|2545.28|2545.28|0
1607598670000|2020-12-10 11:11:10|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|0
1607598680000|2020-12-10 11:11:20|2545.17|2545.17|2545.23|2545.23|2545.23|2545.23|2545.17|2545.17|0
1607598690000|2020-12-10 11:11:30|2545.06|2545.06|2544.95|2544.95|2545.06|2545.06|2544.95|2544.95|0
1607598700000|2020-12-10 11:11:40|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|0
1607598710000|2020-12-10 11:11:50|2545.08|2545.08|2544.74|2544.74|2545.08|2545.08|2544.74|2544.74|0
1607598720000|2020-12-10 11:12:00|2544.69|2544.69|2544.22|2544.22|2544.69|2544.69|2544.22|2544.22|0
1607598730000|2020-12-10 11:12:10|2544.21|2544.21|2543.87|2543.87|2544.21|2544.21|2543.87|2543.87|0
1607598740000|2020-12-10 11:12:20|2543.7|2543.7|2543.64|2543.64|2543.7|2543.7|2543.53|2543.53|0
1607598750000|2020-12-10 11:12:30|2543.62|2543.62|2543.4|2543.4|2543.62|2543.62|2543.4|2543.4|0
1607598760000|2020-12-10 11:12:40|2543.28|2543.28|2542.56|2542.56|2543.28|2543.28|2542.56|2542.56|0
1607598770000|2020-12-10 11:12:50|2542.84|2542.84|2542.78|2542.78|2542.84|2542.84|2542.78|2542.78|0
1607598780000|2020-12-10 11:13:00|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|0
1607598790000|2020-12-10 11:13:10|2542.67|2542.67|2542.67|2542.67|2542.78|2542.78|2542.67|2542.67|0
1607598800000|2020-12-10 11:13:20|2542.63|2542.63|2542.73|2542.73|2542.73|2542.73|2542.63|2542.63|0
1607598810000|2020-12-10 11:13:30|2542.72|2542.72|2542.33|2542.33|2542.72|2542.72|2542.33|2542.33|0
1607598820000|2020-12-10 11:13:40|2542.22|2542.22|2541.72|2541.72|2542.22|2542.22|2541.72|2541.72|0
1607598830000|2020-12-10 11:13:50|2541.83|2541.83|2541.3|2541.3|2541.83|2541.83|2541.19|2541.19|0
1607598840000|2020-12-10 11:14:00|2541.13|2541.13|2540.68|2540.68|2541.13|2541.13|2540.51|2540.51|0
1607598850000|2020-12-10 11:14:10|2540.67|2540.67|2540.68|2540.68|2540.68|2540.68|2540.67|2540.67|0
1607598860000|2020-12-10 11:14:20|2540.62|2540.62|2540.51|2540.51|2540.67|2540.67|2540.51|2540.51|0
1607598870000|2020-12-10 11:14:30|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|0
1607598880000|2020-12-10 11:14:40|2540.32|2540.32|2540.21|2540.21|2540.32|2540.32|2540.04|2540.04|0
1607598890000|2020-12-10 11:14:50|2540.12|2540.12|2539.6|2539.6|2540.12|2540.12|2539.6|2539.6|0
1607598900000|2020-12-10 11:15:00|2539.44|2539.44|2538.33|2538.33|2539.44|2539.44|2538.33|2538.33|0
1607598910000|2020-12-10 11:15:10|2538.16|2538.16|2538.33|2538.33|2538.49|2538.49|2537.83|2537.83|0
1607598920000|2020-12-10 11:15:20|2538.27|2538.27|2537.56|2537.56|2538.29|2538.29|2537.56|2537.56|0
1607598930000|2020-12-10 11:15:30|2537.62|2537.62|2537.72|2537.72|2537.72|2537.72|2537.61|2537.61|0
1607598940000|2020-12-10 11:15:40|2537.77|2537.77|2538.11|2538.11|2538.11|2538.11|2537.77|2537.77|0
1607598950000|2020-12-10 11:15:50|2538.48|2538.48|2538.81|2538.81|2538.86|2538.86|2538.48|2538.48|0
1607598960000|2020-12-10 11:16:00|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|0
1607598970000|2020-12-10 11:16:10|2538.64|2538.64|2538.53|2538.53|2538.65|2538.65|2538.53|2538.53|0
1607598980000|2020-12-10 11:16:20|2538.59|2538.59|2538.88|2538.88|2539.05|2539.05|2538.59|2538.59|0
1607598990000|2020-12-10 11:16:30|2538.82|2538.82|2538.15|2538.15|2538.82|2538.82|2538.15|2538.15|0
1607599000000|2020-12-10 11:16:40|2538.12|2538.12|2537.78|2537.78|2538.12|2538.12|2537.78|2537.78|0
1607599010000|2020-12-10 11:16:50|2537.79|2537.79|2537.79|2537.79|2537.79|2537.79|2537.79|2537.79|0
1607599020000|2020-12-10 11:17:00|2537.67|2537.67|2537.62|2537.62|2537.67|2537.67|2537.62|2537.62|0
1607599030000|2020-12-10 11:17:10|2537.54|2537.54|2536.5|2536.5|2537.54|2537.54|2536.45|2536.45|0
1607599040000|2020-12-10 11:17:20|2536.39|2536.39|2535.89|2535.89|2536.39|2536.39|2535.89|2535.89|0
1607599050000|2020-12-10 11:17:30|2535.65|2535.65|2534.31|2534.31|2535.83|2535.83|2534.31|2534.31|0
1607599060000|2020-12-10 11:17:40|2534.23|2534.23|2534.23|2534.23|2534.29|2534.29|2534.23|2534.23|0
1607599070000|2020-12-10 11:17:50|2534.29|2534.29|2533.24|2533.24|2534.29|2534.29|2533.24|2533.24|0
1607599080000|2020-12-10 11:18:00|2533.3|2533.3|2533.39|2533.39|2533.45|2533.45|2533.24|2533.24|0
1607599090000|2020-12-10 11:18:10|2533.15|2533.15|2532.64|2532.64|2533.15|2533.15|2532.64|2532.64|0
1607599100000|2020-12-10 11:18:20|2532.59|2532.59|2533.25|2533.25|2533.32|2533.32|2532.37|2532.37|0
1607599110000|2020-12-10 11:18:30|2533.14|2533.14|2533.18|2533.18|2533.18|2533.18|2533.03|2533.03|0
1607599120000|2020-12-10 11:18:40|2533.24|2533.24|2532.23|2532.23|2533.24|2533.24|2532.23|2532.23|0
1607599130000|2020-12-10 11:18:50|2532.07|2532.07|2532.34|2532.34|2532.34|2532.34|2531.79|2531.79|0
1607599140000|2020-12-10 11:19:00|2532.38|2532.38|2531.74|2531.74|2532.38|2532.38|2531.48|2531.48|0
1607599150000|2020-12-10 11:19:10|2531.73|2531.73|2531.87|2531.87|2531.87|2531.87|2531.65|2531.65|0
1607599160000|2020-12-10 11:19:20|2531.98|2531.98|2532.84|2532.84|2532.84|2532.84|2531.87|2531.87|0
1607599170000|2020-12-10 11:19:30|2532.68|2532.68|2532.51|2532.51|2532.79|2532.79|2532.51|2532.51|0
1607599180000|2020-12-10 11:19:40|2532.34|2532.34|2532.01|2532.01|2532.34|2532.34|2532.01|2532.01|0
1607599190000|2020-12-10 11:19:50|2532.18|2532.18|2532.1|2532.1|2532.18|2532.18|2532.07|2532.07|0
1607599200000|2020-12-10 11:20:00|2532.22|2532.22|2532.24|2532.24|2532.27|2532.27|2532.16|2532.16|0
1607599210000|2020-12-10 11:20:10|2532.21|2532.21|2532|2532|2532.24|2532.24|2532|2532|0
1607599220000|2020-12-10 11:20:20|2532.13|2532.13|2531.66|2531.66|2532.17|2532.17|2531.65|2531.65|0
1607599230000|2020-12-10 11:20:30|2531.67|2531.67|2531.94|2531.94|2531.94|2531.94|2531.67|2531.67|0
1607599240000|2020-12-10 11:20:40|2531.71|2531.71|2531.48|2531.48|2531.71|2531.71|2531.48|2531.48|0
1607599250000|2020-12-10 11:20:50|2531.54|2531.54|2531.48|2531.48|2531.71|2531.71|2531.48|2531.48|0
1607599260000|2020-12-10 11:21:00|2531.43|2531.43|2531.35|2531.35|2531.43|2531.43|2531.35|2531.35|0
1607599270000|2020-12-10 11:21:10|2531.52|2531.52|2532|2532|2532.02|2532.02|2531.52|2531.52|0
1607599290000|2020-12-10 11:21:30|2531.77|2531.77|2530.82|2530.82|2531.77|2531.77|2530.82|2530.82|0
1607599300000|2020-12-10 11:21:40|2530.76|2530.76|2530.76|2530.76|2530.76|2530.76|2530.76|2530.76|0
1607599330000|2020-12-10 11:22:10|2530.92|2530.92|2531.26|2531.26|2531.26|2531.26|2530.92|2530.92|0
1607599350000|2020-12-10 11:22:30|2530.92|2530.92|2530.92|2530.92|2530.92|2530.92|2530.92|2530.92|0
1607599360000|2020-12-10 11:22:40|2531.1|2531.1|2530.76|2530.76|2531.1|2531.1|2530.76|2530.76|0
1607599370000|2020-12-10 11:22:50|2530.81|2530.81|2530.4|2530.4|2530.81|2530.81|2530.4|2530.4|0
1607599380000|2020-12-10 11:23:00|2530.24|2530.24|2529.81|2529.81|2530.24|2530.24|2529.81|2529.81|0
1607599390000|2020-12-10 11:23:10|2529.98|2529.98|2531.14|2531.14|2531.14|2531.14|2529.96|2529.96|0
1607599400000|2020-12-10 11:23:20|2531.31|2531.31|2531.66|2531.66|2531.66|2531.66|2531.19|2531.19|0
1607599410000|2020-12-10 11:23:30|2531.78|2531.78|2531.95|2531.95|2531.95|2531.95|2531.78|2531.78|0
1607599420000|2020-12-10 11:23:40|2532.61|2532.61|2532.48|2532.48|2532.61|2532.61|2532.48|2532.48|0
1607599430000|2020-12-10 11:23:50|2532.59|2532.59|2532.6|2532.6|2532.78|2532.78|2532.53|2532.53|0
1607599440000|2020-12-10 11:24:00|2532.43|2532.43|2532.71|2532.71|2532.71|2532.71|2532.37|2532.37|0
1607599460000|2020-12-10 11:24:20|2532.87|2532.87|2533.04|2533.04|2533.04|2533.04|2532.87|2532.87|0
1607599480000|2020-12-10 11:24:40|2532.87|2532.87|2532.69|2532.69|2533.04|2533.04|2532.69|2532.69|0
1607599490000|2020-12-10 11:24:50|2532.53|2532.53|2532.86|2532.86|2532.86|2532.86|2532.53|2532.53|0
1607599500000|2020-12-10 11:25:00|2532.85|2532.85|2532.84|2532.84|2532.85|2532.85|2532.84|2532.84|0
1607599510000|2020-12-10 11:25:10|2533.07|2533.07|2533.11|2533.11|2533.11|2533.11|2533.07|2533.07|0
1607599520000|2020-12-10 11:25:20|2532.94|2532.94|2532.71|2532.71|2532.94|2532.94|2532.71|2532.71|0
1607599530000|2020-12-10 11:25:30|2532.66|2532.66|2532.33|2532.33|2532.66|2532.66|2532.27|2532.27|0
1607599540000|2020-12-10 11:25:40|2532.5|2532.5|2533.01|2533.01|2533.1|2533.1|2532.5|2532.5|0
1607599550000|2020-12-10 11:25:50|2533.07|2533.07|2532.64|2532.64|2533.21|2533.21|2532.64|2532.64|0
1607599560000|2020-12-10 11:26:00|2532.72|2532.72|2532.83|2532.83|2533.06|2533.06|2532.72|2532.72|0
1607599570000|2020-12-10 11:26:10|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|0
1607599580000|2020-12-10 11:26:20|2532.84|2532.84|2532.82|2532.82|2532.84|2532.84|2532.82|2532.82|0
1607599590000|2020-12-10 11:26:30|2532.88|2532.88|2532.25|2532.25|2532.88|2532.88|2532.25|2532.25|0
1607599600000|2020-12-10 11:26:40|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|0
1607599620000|2020-12-10 11:27:00|2532.06|2532.06|2532.17|2532.17|2532.17|2532.17|2532.06|2532.06|0
1607599630000|2020-12-10 11:27:10|2532.51|2532.51|2532.56|2532.56|2532.56|2532.56|2532.51|2532.51|0
1607599640000|2020-12-10 11:27:20|2532.58|2532.58|2532.54|2532.54|2532.58|2532.58|2532.54|2532.54|0
1607599650000|2020-12-10 11:27:30|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|0
1607599660000|2020-12-10 11:27:40|2532.8|2532.8|2533.13|2533.13|2533.13|2533.13|2532.8|2532.8|0
1607599670000|2020-12-10 11:27:50|2533.19|2533.19|2533.56|2533.56|2533.56|2533.56|2533.17|2533.17|0
1607599680000|2020-12-10 11:28:00|2533.52|2533.52|2533.53|2533.53|2533.53|2533.53|2533.49|2533.49|0
1607599690000|2020-12-10 11:28:10|2533.69|2533.69|2533.82|2533.82|2534.03|2534.03|2533.69|2533.69|0
1607599700000|2020-12-10 11:28:20|2534.32|2534.32|2534.6|2534.6|2534.6|2534.6|2534.32|2534.32|0
1607599710000|2020-12-10 11:28:30|2534.44|2534.44|2534.6|2534.6|2534.6|2534.6|2534.38|2534.38|0
1607599720000|2020-12-10 11:28:40|2534.49|2534.49|2534.63|2534.63|2534.8|2534.8|2534.43|2534.43|0
1607599730000|2020-12-10 11:28:50|2534.67|2534.67|2535.01|2535.01|2535.04|2535.04|2534.55|2534.55|0
1607599740000|2020-12-10 11:29:00|2534.99|2534.99|2534.45|2534.45|2534.99|2534.99|2534.45|2534.45|0
1607599750000|2020-12-10 11:29:10|2534.51|2534.51|2534.27|2534.27|2534.51|2534.51|2534.27|2534.27|0
1607599760000|2020-12-10 11:29:20|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|0
1607599780000|2020-12-10 11:29:40|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|2533.73|0
1607599790000|2020-12-10 11:29:50|2533.84|2533.84|2533.41|2533.41|2533.84|2533.84|2533.41|2533.41|0
1607599800000|2020-12-10 11:30:00|2533.37|2533.37|2532.93|2532.93|2533.37|2533.37|2532.76|2532.76|0
1607599810000|2020-12-10 11:30:10|2532.97|2532.97|2532.96|2532.96|2532.97|2532.97|2532.96|2532.96|0
1607599820000|2020-12-10 11:30:20|2532.9|2532.9|2533.33|2533.33|2533.33|2533.33|2532.9|2532.9|0
1607599830000|2020-12-10 11:30:30|2533.38|2533.38|2533.53|2533.53|2533.53|2533.53|2533.38|2533.38|0
1607599840000|2020-12-10 11:30:40|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|0
1607599850000|2020-12-10 11:30:50|2534.02|2534.02|2534.02|2534.02|2534.02|2534.02|2534.02|2534.02|0
1607599860000|2020-12-10 11:31:00|2534.4|2534.4|2534.25|2534.25|2534.42|2534.42|2534.25|2534.25|0
1607599870000|2020-12-10 11:31:10|2534.09|2534.09|2534.35|2534.35|2534.37|2534.37|2534.09|2534.09|0
1607599880000|2020-12-10 11:31:20|2534.3|2534.3|2534.24|2534.24|2534.3|2534.3|2534.24|2534.24|0
1607599890000|2020-12-10 11:31:30|2534.35|2534.35|2535.9|2535.9|2535.9|2535.9|2534.35|2534.35|0
1607599900000|2020-12-10 11:31:40|2535.68|2535.68|2535.27|2535.27|2535.73|2535.73|2535.23|2535.23|0
1607599910000|2020-12-10 11:31:50|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|2535.33|0
1607599920000|2020-12-10 11:32:00|2535.44|2535.44|2535.52|2535.52|2535.52|2535.52|2535.44|2535.44|0
1607599930000|2020-12-10 11:32:10|2535.64|2535.64|2535.58|2535.58|2535.75|2535.75|2535.58|2535.58|0
1607599940000|2020-12-10 11:32:20|2535.64|2535.64|2535.58|2535.58|2535.64|2535.64|2535.58|2535.58|0
1607599950000|2020-12-10 11:32:30|2535.75|2535.75|2538.13|2538.13|2538.2|2538.2|2535.75|2535.75|0
1607599960000|2020-12-10 11:32:40|2538.15|2538.15|2538.15|2538.15|2538.27|2538.27|2537.92|2537.92|0
1607599970000|2020-12-10 11:32:50|2537.99|2537.99|2537.6|2537.6|2537.99|2537.99|2537.6|2537.6|0
1607599980000|2020-12-10 11:33:00|2537.71|2537.71|2537.69|2537.69|2537.71|2537.71|2537.69|2537.69|0
1607599990000|2020-12-10 11:33:10|2537.8|2537.8|2536.86|2536.86|2537.92|2537.92|2536.8|2536.8|0
1607600000000|2020-12-10 11:33:20|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|2536.69|0
1607600010000|2020-12-10 11:33:30|2536.46|2536.46|2536.5|2536.5|2536.56|2536.56|2536.46|2536.46|0
1607600020000|2020-12-10 11:33:40|2536.67|2536.67|2536.49|2536.49|2536.89|2536.89|2536.49|2536.49|0
1607600030000|2020-12-10 11:33:50|2536.45|2536.45|2536.78|2536.78|2536.81|2536.81|2536.45|2536.45|0
1607600040000|2020-12-10 11:34:00|2536.61|2536.61|2536.35|2536.35|2536.67|2536.67|2536.35|2536.35|0
1607600050000|2020-12-10 11:34:10|2536.28|2536.28|2536.22|2536.22|2536.28|2536.28|2536.22|2536.22|0
1607600060000|2020-12-10 11:34:20|2536.17|2536.17|2535.88|2535.88|2536.22|2536.22|2535.88|2535.88|0
1607600070000|2020-12-10 11:34:30|2535.95|2535.95|2535.81|2535.81|2535.95|2535.95|2535.72|2535.72|0
1607600080000|2020-12-10 11:34:40|2535.86|2535.86|2537.19|2537.19|2537.19|2537.19|2535.86|2535.86|0
1607600090000|2020-12-10 11:34:50|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|0
1607600100000|2020-12-10 11:35:00|2537.08|2537.08|2537.12|2537.12|2537.12|2537.12|2537.08|2537.08|0
1607600110000|2020-12-10 11:35:10|2537.14|2537.14|2537.13|2537.13|2537.14|2537.14|2537.13|2537.13|0
1607600120000|2020-12-10 11:35:20|2537.19|2537.19|2536.73|2536.73|2537.19|2537.19|2536.73|2536.73|0
1607600130000|2020-12-10 11:35:30|2536.84|2536.84|2537.07|2537.07|2537.07|2537.07|2536.67|2536.67|0
1607600140000|2020-12-10 11:35:40|2536.73|2536.73|2536.4|2536.4|2536.74|2536.74|2536.4|2536.4|0
1607600150000|2020-12-10 11:35:50|2536.23|2536.23|2536.23|2536.23|2536.23|2536.23|2536.23|2536.23|0
1607600160000|2020-12-10 11:36:00|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|0
1607600170000|2020-12-10 11:36:10|2536.26|2536.26|2536.28|2536.28|2536.28|2536.28|2536.26|2536.26|0
1607600180000|2020-12-10 11:36:20|2536.27|2536.27|2536.26|2536.26|2536.27|2536.27|2536.26|2536.26|0
1607600190000|2020-12-10 11:36:30|2536.48|2536.48|2536.56|2536.56|2536.56|2536.56|2536.48|2536.48|0
1607600200000|2020-12-10 11:36:40|2536.53|2536.53|2536.53|2536.53|2536.53|2536.53|2536.53|2536.53|0
1607600210000|2020-12-10 11:36:50|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|0
1607600220000|2020-12-10 11:37:00|2536.25|2536.25|2535.92|2535.92|2536.25|2536.25|2535.92|2535.92|0
1607600230000|2020-12-10 11:37:10|2535.79|2535.79|2535.7|2535.7|2535.79|2535.79|2535.68|2535.68|0
1607600240000|2020-12-10 11:37:20|2536.22|2536.22|2536.06|2536.06|2536.45|2536.45|2535.99|2535.99|0
1607600250000|2020-12-10 11:37:30|2535.83|2535.83|2535.83|2535.83|2535.83|2535.83|2535.79|2535.79|0
1607600260000|2020-12-10 11:37:40|2536.06|2536.06|2536.79|2536.79|2536.79|2536.79|2536.06|2536.06|0
1607600270000|2020-12-10 11:37:50|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|2536.75|0
1607600280000|2020-12-10 11:38:00|2537.25|2537.25|2537.46|2537.46|2537.46|2537.46|2537.25|2537.25|0
1607600300000|2020-12-10 11:38:20|2537.57|2537.57|2537.63|2537.63|2537.63|2537.63|2537.57|2537.57|0
1607600320000|2020-12-10 11:38:40|2537.46|2537.46|2538.68|2538.68|2538.73|2538.73|2537.46|2537.46|0
1607600330000|2020-12-10 11:38:50|2538.62|2538.62|2539.18|2539.18|2539.18|2539.18|2538.62|2538.62|0
1607600340000|2020-12-10 11:39:00|2539.22|2539.22|2539.27|2539.27|2539.39|2539.39|2539.22|2539.22|0
1607600350000|2020-12-10 11:39:10|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|0
1607600360000|2020-12-10 11:39:20|2539.5|2539.5|2540.39|2540.39|2540.39|2540.39|2539.5|2539.5|0
1607600370000|2020-12-10 11:39:30|2540.56|2540.56|2541.18|2541.18|2541.18|2541.18|2540.56|2540.56|0
1607600380000|2020-12-10 11:39:40|2541.1|2541.1|2541.11|2541.11|2541.11|2541.11|2541.05|2541.05|0
1607600390000|2020-12-10 11:39:50|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|2541.34|0
1607600400000|2020-12-10 11:40:00|2541.36|2541.36|2540.73|2540.73|2541.36|2541.36|2540.69|2540.69|0
1607600410000|2020-12-10 11:40:10|2540.56|2540.56|2541.67|2541.67|2541.67|2541.67|2540.56|2540.56|0
1607600420000|2020-12-10 11:40:20|2541.7|2541.7|2541.87|2541.87|2541.87|2541.87|2541.7|2541.7|0
1607600440000|2020-12-10 11:40:40|2542.04|2542.04|2542.07|2542.07|2542.07|2542.07|2542.04|2542.04|0
1607600450000|2020-12-10 11:40:50|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|0
1607600460000|2020-12-10 11:41:00|2541.24|2541.24|2541.55|2541.55|2541.55|2541.55|2541.24|2541.24|0
1607600470000|2020-12-10 11:41:10|2541.84|2541.84|2542.35|2542.35|2542.35|2542.35|2541.84|2541.84|0
1607600480000|2020-12-10 11:41:20|2542.58|2542.58|2542.63|2542.63|2542.63|2542.63|2542.46|2542.46|0
1607600490000|2020-12-10 11:41:30|2542.6|2542.6|2543.4|2543.4|2543.41|2543.41|2542.6|2542.6|0
1607600500000|2020-12-10 11:41:40|2543.29|2543.29|2543.52|2543.52|2543.52|2543.52|2543.29|2543.29|0
1607600510000|2020-12-10 11:41:50|2543.4|2543.4|2543.63|2543.63|2543.75|2543.75|2543.4|2543.4|0
1607600520000|2020-12-10 11:42:00|2543.69|2543.69|2543.63|2543.63|2543.69|2543.69|2543.63|2543.63|0
1607600530000|2020-12-10 11:42:10|2543.62|2543.62|2543.66|2543.66|2543.66|2543.66|2543.59|2543.59|0
1607600540000|2020-12-10 11:42:20|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|2543.6|0
1607600550000|2020-12-10 11:42:30|2543.73|2543.73|2543.56|2543.56|2543.73|2543.73|2543.56|2543.56|0
1607600560000|2020-12-10 11:42:40|2543.5|2543.5|2544|2544|2544|2544|2543.5|2543.5|0
1607600570000|2020-12-10 11:42:50|2543.89|2543.89|2543.89|2543.89|2544|2544|2543.89|2543.89|0
1607600580000|2020-12-10 11:43:00|2544.06|2544.06|2544.51|2544.51|2544.51|2544.51|2544.06|2544.06|0
1607600590000|2020-12-10 11:43:10|2544.34|2544.34|2545.73|2545.73|2545.73|2545.73|2544.34|2544.34|0
1607600600000|2020-12-10 11:43:20|2545.84|2545.84|2546.35|2546.35|2546.35|2546.35|2545.67|2545.67|0
1607600610000|2020-12-10 11:43:30|2546.46|2546.46|2546.71|2546.71|2546.93|2546.93|2546.46|2546.46|0
1607600620000|2020-12-10 11:43:40|2546.77|2546.77|2547.33|2547.33|2547.33|2547.33|2546.77|2546.77|0
1607600630000|2020-12-10 11:43:50|2547.38|2547.38|2547.61|2547.61|2547.61|2547.61|2547.33|2547.33|0
1607600640000|2020-12-10 11:44:00|2547.57|2547.57|2546.71|2546.71|2547.57|2547.57|2546.71|2546.71|0
1607600650000|2020-12-10 11:44:10|2546.72|2546.72|2547.01|2547.01|2547.01|2547.01|2546.63|2546.63|0
1607600660000|2020-12-10 11:44:20|2546.89|2546.89|2546.28|2546.28|2546.89|2546.89|2546.28|2546.28|0
1607600670000|2020-12-10 11:44:30|2545.99|2545.99|2546.6|2546.6|2546.6|2546.6|2545.94|2545.94|0
1607600680000|2020-12-10 11:44:40|2546.54|2546.54|2546.88|2546.88|2546.88|2546.88|2546.54|2546.54|0
1607600700000|2020-12-10 11:45:00|2547.34|2547.34|2547.68|2547.68|2547.68|2547.68|2547.34|2547.34|0
1607600710000|2020-12-10 11:45:10|2548.03|2548.03|2548.28|2548.28|2548.28|2548.28|2548.03|2548.03|0
1607600720000|2020-12-10 11:45:20|2548.34|2548.34|2548.28|2548.28|2548.34|2548.34|2548.28|2548.28|0
1607600730000|2020-12-10 11:45:30|2548.45|2548.45|2548.95|2548.95|2548.95|2548.95|2548.45|2548.45|0
1607600740000|2020-12-10 11:45:40|2549.06|2549.06|2549.07|2549.07|2549.18|2549.18|2548.95|2548.95|0
1607600750000|2020-12-10 11:45:50|2549.11|2549.11|2549.27|2549.27|2549.33|2549.33|2549.11|2549.11|0
1607600760000|2020-12-10 11:46:00|2549.05|2549.05|2549.44|2549.44|2549.44|2549.44|2549.05|2549.05|0
1607600770000|2020-12-10 11:46:10|2549.48|2549.48|2549.95|2549.95|2550.12|2550.12|2549.4|2549.4|0
1607600780000|2020-12-10 11:46:20|2549.99|2549.99|2550.15|2550.15|2550.5|2550.5|2549.99|2549.99|0
1607600790000|2020-12-10 11:46:30|2549.93|2549.93|2548.94|2548.94|2549.93|2549.93|2548.94|2548.94|0
1607600800000|2020-12-10 11:46:40|2548.83|2548.83|2548.33|2548.33|2548.83|2548.83|2547.87|2547.87|0
1607600810000|2020-12-10 11:46:50|2548.44|2548.44|2548.03|2548.03|2548.44|2548.44|2548.03|2548.03|0
1607600820000|2020-12-10 11:47:00|2548.09|2548.09|2547.64|2547.64|2548.09|2548.09|2547.64|2547.64|0
1607600830000|2020-12-10 11:47:10|2547.7|2547.7|2547.67|2547.67|2547.7|2547.7|2547.67|2547.67|0
1607600840000|2020-12-10 11:47:20|2547.51|2547.51|2547.65|2547.65|2547.67|2547.67|2547.51|2547.51|0
1607600850000|2020-12-10 11:47:30|2547.42|2547.42|2546.89|2546.89|2547.42|2547.42|2546.89|2546.89|0
1607600860000|2020-12-10 11:47:40|2546.95|2546.95|2546.37|2546.37|2546.95|2546.95|2546.34|2546.34|0
1607600870000|2020-12-10 11:47:50|2546.65|2546.65|2546.58|2546.58|2546.65|2546.65|2546.58|2546.58|0
1607600880000|2020-12-10 11:48:00|2546.62|2546.62|2546.58|2546.58|2546.64|2546.64|2546.58|2546.58|0
1607600890000|2020-12-10 11:48:10|2546.6|2546.6|2546.58|2546.58|2546.6|2546.6|2546.46|2546.46|0
1607600900000|2020-12-10 11:48:20|2546.63|2546.63|2546.29|2546.29|2546.69|2546.69|2546.12|2546.12|0
1607600910000|2020-12-10 11:48:30|2546|2546|2546.55|2546.55|2546.55|2546.55|2546|2546|0
1607600920000|2020-12-10 11:48:40|2546.88|2546.88|2547.02|2547.02|2547.08|2547.08|2546.88|2546.88|0
1607600930000|2020-12-10 11:48:50|2546.97|2546.97|2547.13|2547.13|2547.13|2547.13|2546.97|2546.97|0
1607600940000|2020-12-10 11:49:00|2547.14|2547.14|2547|2547|2547.14|2547.14|2546.81|2546.81|0
1607600950000|2020-12-10 11:49:10|2546.89|2546.89|2546.77|2546.77|2546.89|2546.89|2546.77|2546.77|0
1607600960000|2020-12-10 11:49:20|2546.49|2546.49|2546.84|2546.84|2546.84|2546.84|2546.49|2546.49|0
1607600970000|2020-12-10 11:49:30|2546.9|2546.9|2545.14|2545.14|2546.9|2546.9|2545.06|2545.06|0
1607600980000|2020-12-10 11:49:40|2545.31|2545.31|2546|2546|2546.39|2546.39|2545.31|2545.31|0
1607600990000|2020-12-10 11:49:50|2546.17|2546.17|2545.96|2545.96|2546.18|2546.18|2545.85|2545.85|0
1607601000000|2020-12-10 11:50:00|2545.92|2545.92|2545.69|2545.69|2546.15|2546.15|2545.69|2545.69|0
1607601010000|2020-12-10 11:50:10|2546.03|2546.03|2546.19|2546.19|2546.19|2546.19|2546.03|2546.03|0
1607601020000|2020-12-10 11:50:20|2546.36|2546.36|2546.24|2546.24|2546.52|2546.52|2546.24|2546.24|0
1607601030000|2020-12-10 11:50:30|2546.19|2546.19|2546.05|2546.05|2546.21|2546.21|2546.05|2546.05|0
1607601040000|2020-12-10 11:50:40|2545.71|2545.71|2545.83|2545.83|2545.83|2545.83|2545.71|2545.71|0
1607601050000|2020-12-10 11:50:50|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|0
1607601060000|2020-12-10 11:51:00|2545.2|2545.2|2545.2|2545.2|2545.2|2545.2|2545.2|2545.2|0
1607601070000|2020-12-10 11:51:10|2545.41|2545.41|2545.33|2545.33|2545.41|2545.41|2545.33|2545.33|0
1607601090000|2020-12-10 11:51:30|2545.35|2545.35|2545.24|2545.24|2545.35|2545.35|2545.24|2545.24|0
1607601100000|2020-12-10 11:51:40|2545.23|2545.23|2546.14|2546.14|2546.67|2546.67|2545.23|2545.23|0
1607601110000|2020-12-10 11:51:50|2546.08|2546.08|2546.03|2546.03|2546.08|2546.08|2546.03|2546.03|0
1607601120000|2020-12-10 11:52:00|2546.2|2546.2|2545.53|2545.53|2546.2|2546.2|2545.53|2545.53|0
1607601130000|2020-12-10 11:52:10|2545.41|2545.41|2545.53|2545.53|2545.53|2545.53|2545.41|2545.41|0
1607601140000|2020-12-10 11:52:20|2545.47|2545.47|2545.65|2545.65|2545.82|2545.82|2545.26|2545.26|0
1607601150000|2020-12-10 11:52:30|2545.99|2545.99|2545.77|2545.77|2545.99|2545.99|2545.77|2545.77|0
1607601160000|2020-12-10 11:52:40|2545.54|2545.54|2546.22|2546.22|2546.22|2546.22|2545.54|2545.54|0
1607601170000|2020-12-10 11:52:50|2545.99|2545.99|2545.88|2545.88|2545.99|2545.99|2545.88|2545.88|0
1607601180000|2020-12-10 11:53:00|2546.11|2546.11|2546.11|2546.11|2546.17|2546.17|2546.11|2546.11|0
1607601190000|2020-12-10 11:53:10|2546.1|2546.1|2546.21|2546.21|2546.21|2546.21|2546.1|2546.1|0
1607601200000|2020-12-10 11:53:20|2546.44|2546.44|2546.63|2546.63|2546.63|2546.63|2546.44|2546.44|0
1607601210000|2020-12-10 11:53:30|2546.57|2546.57|2546.35|2546.35|2546.57|2546.57|2546.35|2546.35|0
1607601220000|2020-12-10 11:53:40|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|2545.68|0
1607601230000|2020-12-10 11:53:50|2545.69|2545.69|2546.22|2546.22|2546.53|2546.53|2545.69|2545.69|0
1607601240000|2020-12-10 11:54:00|2546.27|2546.27|2546.33|2546.33|2546.33|2546.33|2546.16|2546.16|0
1607601250000|2020-12-10 11:54:10|2546|2546|2545.78|2545.78|2546|2546|2545.78|2545.78|0
1607601260000|2020-12-10 11:54:20|2545.89|2545.89|2545.95|2545.95|2545.95|2545.95|2545.89|2545.89|0
1607601270000|2020-12-10 11:54:30|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|0
1607601280000|2020-12-10 11:54:40|2545.84|2545.84|2545.98|2545.98|2546.01|2546.01|2545.84|2545.84|0
1607601290000|2020-12-10 11:54:50|2545.92|2545.92|2545.69|2545.69|2545.92|2545.92|2545.69|2545.69|0
1607601300000|2020-12-10 11:55:00|2545.8|2545.8|2546.02|2546.02|2546.31|2546.31|2545.8|2545.8|0
1607601310000|2020-12-10 11:55:10|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|0
1607601320000|2020-12-10 11:55:20|2546.1|2546.1|2545.55|2545.55|2546.1|2546.1|2545.55|2545.55|0
1607601330000|2020-12-10 11:55:30|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|0
1607601340000|2020-12-10 11:55:40|2545.67|2545.67|2545.5|2545.5|2545.67|2545.67|2545.5|2545.5|0
1607601350000|2020-12-10 11:55:50|2545.83|2545.83|2545.87|2545.87|2545.87|2545.87|2545.83|2545.83|0
1607601360000|2020-12-10 11:56:00|2545.84|2545.84|2545.06|2545.06|2545.84|2545.84|2545.06|2545.06|0
1607601380000|2020-12-10 11:56:20|2545.23|2545.23|2545.88|2545.88|2546.43|2546.43|2545.23|2545.23|0
1607601400000|2020-12-10 11:56:40|2546.21|2546.21|2546.68|2546.68|2546.68|2546.68|2546.21|2546.21|0
1607601410000|2020-12-10 11:56:50|2546.85|2546.85|2547.03|2547.03|2547.03|2547.03|2546.8|2546.8|0
1607601420000|2020-12-10 11:57:00|2546.97|2546.97|2546.65|2546.65|2546.97|2546.97|2546.59|2546.59|0
1607601430000|2020-12-10 11:57:10|2546.7|2546.7|2547.1|2547.1|2547.1|2547.1|2546.7|2546.7|0
1607601440000|2020-12-10 11:57:20|2547.04|2547.04|2546.64|2546.64|2547.04|2547.04|2546.64|2546.64|0
1607601450000|2020-12-10 11:57:30|2546.52|2546.52|2547.89|2547.89|2547.89|2547.89|2546.52|2546.52|0
1607601460000|2020-12-10 11:57:40|2547.78|2547.78|2549.64|2549.64|2549.64|2549.64|2547.78|2547.78|0
1607601470000|2020-12-10 11:57:50|2549.6|2549.6|2549.3|2549.3|2549.6|2549.6|2549.3|2549.3|0
1607601480000|2020-12-10 11:58:00|2549.13|2549.13|2549.42|2549.42|2549.42|2549.42|2549.13|2549.13|0
1607601490000|2020-12-10 11:58:10|2549.75|2549.75|2550.25|2550.25|2550.25|2550.25|2549.75|2549.75|0
1607601500000|2020-12-10 11:58:20|2550.92|2550.92|2551.2|2551.2|2551.2|2551.2|2550.92|2550.92|0
1607601510000|2020-12-10 11:58:30|2551.26|2551.26|2550.88|2550.88|2551.26|2551.26|2550.59|2550.59|0
1607601520000|2020-12-10 11:58:40|2551.55|2551.55|2551.87|2551.87|2551.87|2551.87|2551.32|2551.32|0
1607601530000|2020-12-10 11:58:50|2552.21|2552.21|2552.65|2552.65|2552.65|2552.65|2552.21|2552.21|0
1607601540000|2020-12-10 11:59:00|2552.6|2552.6|2552.95|2552.95|2552.95|2552.95|2552.6|2552.6|0
1607601550000|2020-12-10 11:59:10|2553.01|2553.01|2553.17|2553.17|2553.17|2553.17|2552.83|2552.83|0
1607601560000|2020-12-10 11:59:20|2553.34|2553.34|2553.67|2553.67|2553.67|2553.67|2553.11|2553.11|0
1607601570000|2020-12-10 11:59:30|2553.95|2553.95|2554.76|2554.76|2554.84|2554.84|2553.92|2553.92|0
1607601580000|2020-12-10 11:59:40|2554.8|2554.8|2554.59|2554.59|2555.26|2555.26|2554.59|2554.59|0
1607601590000|2020-12-10 11:59:50|2555.09|2555.09|2555.5|2555.5|2555.5|2555.5|2555.09|2555.09|0
1607601600000|2020-12-10 12:00:00|2555.73|2555.73|2553.61|2553.61|2555.73|2555.73|2553.32|2553.32|0
1607601610000|2020-12-10 12:00:10|2553.49|2553.49|2554.12|2554.12|2554.12|2554.12|2553.49|2553.49|0
1607601620000|2020-12-10 12:00:20|2553.77|2553.77|2553.71|2553.71|2553.77|2553.77|2553.71|2553.71|0
1607601630000|2020-12-10 12:00:30|2552.94|2552.94|2552.65|2552.65|2552.94|2552.94|2552.65|2552.65|0
1607601640000|2020-12-10 12:00:40|2552.63|2552.63|2551.15|2551.15|2552.63|2552.63|2551.15|2551.15|0
1607601650000|2020-12-10 12:00:50|2551.2|2551.2|2551.39|2551.39|2551.72|2551.72|2551.2|2551.2|0
1607601660000|2020-12-10 12:01:00|2551.4|2551.4|2551.4|2551.4|2551.4|2551.4|2551.4|2551.4|0
1607601670000|2020-12-10 12:01:10|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|2551.29|0
1607601680000|2020-12-10 12:01:20|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|2551.12|0
1607601700000|2020-12-10 12:01:40|2550.89|2550.89|2550.82|2550.82|2550.89|2550.89|2550.82|2550.82|0
1607601710000|2020-12-10 12:01:50|2550.32|2550.32|2550.24|2550.24|2550.32|2550.32|2550.24|2550.24|0
1607601720000|2020-12-10 12:02:00|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|2550.11|0
1607601730000|2020-12-10 12:02:10|2550.19|2550.19|2550.14|2550.14|2550.19|2550.19|2550.08|2550.08|0
1607601740000|2020-12-10 12:02:20|2550.7|2550.7|2550.31|2550.31|2550.7|2550.7|2550.31|2550.31|0
1607601750000|2020-12-10 12:02:30|2549.81|2549.81|2550.79|2550.79|2550.79|2550.79|2549.64|2549.64|0
1607601760000|2020-12-10 12:02:40|2550.74|2550.74|2550.2|2550.2|2550.74|2550.74|2550.2|2550.2|0
1607601770000|2020-12-10 12:02:50|2550.28|2550.28|2550.91|2550.91|2550.91|2550.91|2550.28|2550.28|0
1607601780000|2020-12-10 12:03:00|2550.94|2550.94|2551.19|2551.19|2551.19|2551.19|2550.89|2550.89|0
1607601790000|2020-12-10 12:03:10|2550.96|2550.96|2550.12|2550.12|2550.96|2550.96|2550.12|2550.12|0
1607601810000|2020-12-10 12:03:30|2550.07|2550.07|2549.88|2549.88|2550.12|2550.12|2549.86|2549.86|0
1607601820000|2020-12-10 12:03:40|2549.65|2549.65|2549.54|2549.54|2549.71|2549.71|2549.54|2549.54|0
1607601830000|2020-12-10 12:03:50|2549.43|2549.43|2549.43|2549.43|2549.43|2549.43|2549.43|2549.43|0
1607601840000|2020-12-10 12:04:00|2549.39|2549.39|2549.38|2549.38|2549.39|2549.39|2549.38|2549.38|0
1607601850000|2020-12-10 12:04:10|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|2548.89|0
1607601860000|2020-12-10 12:04:20|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|0
1607601870000|2020-12-10 12:04:30|2548.73|2548.73|2548.16|2548.16|2548.73|2548.73|2548.16|2548.16|0
1607601880000|2020-12-10 12:04:40|2547.99|2547.99|2547.41|2547.41|2547.99|2547.99|2547.41|2547.41|0
1607601890000|2020-12-10 12:04:50|2547.2|2547.2|2546.98|2546.98|2547.2|2547.2|2546.98|2546.98|0
1607601900000|2020-12-10 12:05:00|2546.95|2546.95|2546.93|2546.93|2546.95|2546.95|2546.93|2546.93|0
1607601910000|2020-12-10 12:05:10|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|2546.87|0
1607601920000|2020-12-10 12:05:20|2546.93|2546.93|2548.01|2548.01|2548.01|2548.01|2546.93|2546.93|0
1607601930000|2020-12-10 12:05:30|2548.04|2548.04|2548.04|2548.04|2548.04|2548.04|2548.04|2548.04|0
1607601940000|2020-12-10 12:05:40|2548.21|2548.21|2547.55|2547.55|2548.23|2548.23|2547.55|2547.55|0
1607601960000|2020-12-10 12:06:00|2547.49|2547.49|2547.49|2547.49|2547.49|2547.49|2547.49|2547.49|0
1607601970000|2020-12-10 12:06:10|2547.26|2547.26|2547.15|2547.15|2547.26|2547.26|2547.15|2547.15|0
1607601980000|2020-12-10 12:06:20|2547.19|2547.19|2547.19|2547.19|2547.19|2547.19|2547.19|2547.19|0
1607601990000|2020-12-10 12:06:30|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|2547.07|2547.07|0
1607602000000|2020-12-10 12:06:40|2547.24|2547.24|2547.13|2547.13|2547.3|2547.3|2547.13|2547.13|0
1607602010000|2020-12-10 12:06:50|2547.19|2547.19|2547.81|2547.81|2547.81|2547.81|2547.19|2547.19|0
1607602020000|2020-12-10 12:07:00|2547.98|2547.98|2548.18|2548.18|2548.35|2548.35|2547.98|2547.98|0
1607602030000|2020-12-10 12:07:10|2548.01|2548.01|2548.01|2548.01|2548.01|2548.01|2548.01|2548.01|0
1607602040000|2020-12-10 12:07:20|2547.84|2547.84|2547.84|2547.84|2547.84|2547.84|2547.84|2547.84|0
1607602050000|2020-12-10 12:07:30|2547.78|2547.78|2547.73|2547.73|2547.78|2547.78|2547.73|2547.73|0
1607602060000|2020-12-10 12:07:40|2547.67|2547.67|2547.18|2547.18|2547.67|2547.67|2547.18|2547.18|0
1607602070000|2020-12-10 12:07:50|2546.95|2546.95|2546.95|2546.95|2546.95|2546.95|2546.95|2546.95|0
1607602080000|2020-12-10 12:08:00|2546.99|2546.99|2546.82|2546.82|2546.99|2546.99|2546.82|2546.82|0
1607602090000|2020-12-10 12:08:10|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|2546.93|0
1607602100000|2020-12-10 12:08:20|2546.6|2546.6|2547|2547|2547|2547|2546.6|2546.6|0
1607602110000|2020-12-10 12:08:30|2547.23|2547.23|2547.27|2547.27|2547.27|2547.27|2547.23|2547.23|0
1607602120000|2020-12-10 12:08:40|2547.33|2547.33|2547.38|2547.38|2547.49|2547.49|2547.33|2547.33|0
1607602130000|2020-12-10 12:08:50|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|2547.32|0
1607602140000|2020-12-10 12:09:00|2547.28|2547.28|2547.25|2547.25|2547.34|2547.34|2547.25|2547.25|0
1607602150000|2020-12-10 12:09:10|2547.19|2547.19|2547.09|2547.09|2547.19|2547.19|2547.09|2547.09|0
1607602160000|2020-12-10 12:09:20|2546.76|2546.76|2546.68|2546.68|2546.76|2546.76|2546.68|2546.68|0
1607602170000|2020-12-10 12:09:30|2546.96|2546.96|2546.95|2546.95|2547.01|2547.01|2546.95|2546.95|0
1607602180000|2020-12-10 12:09:40|2547.28|2547.28|2547.88|2547.88|2547.88|2547.88|2547.28|2547.28|0
1607602190000|2020-12-10 12:09:50|2547.93|2547.93|2547.97|2547.97|2547.97|2547.97|2547.93|2547.93|0
1607602200000|2020-12-10 12:10:00|2548.14|2548.14|2548.79|2548.79|2548.79|2548.79|2548.14|2548.14|0
1607602210000|2020-12-10 12:10:10|2548.51|2548.51|2548.33|2548.33|2548.51|2548.51|2548.33|2548.33|0
1607602220000|2020-12-10 12:10:20|2548|2548|2548.28|2548.28|2548.46|2548.46|2547.9|2547.9|0
1607602230000|2020-12-10 12:10:30|2548.35|2548.35|2548.44|2548.44|2548.44|2548.44|2548.35|2548.35|0
1607602240000|2020-12-10 12:10:40|2548.61|2548.61|2548.89|2548.89|2548.89|2548.89|2548.61|2548.61|0
1607602250000|2020-12-10 12:10:50|2548.95|2548.95|2549.12|2549.12|2549.12|2549.12|2548.95|2548.95|0
1607602260000|2020-12-10 12:11:00|2549.15|2549.15|2549.52|2549.52|2549.52|2549.52|2549.15|2549.15|0
1607602270000|2020-12-10 12:11:10|2549.47|2549.47|2549.46|2549.46|2549.68|2549.68|2549.29|2549.29|0
1607602280000|2020-12-10 12:11:20|2549.13|2549.13|2549.31|2549.31|2549.31|2549.31|2549.13|2549.13|0
1607602290000|2020-12-10 12:11:30|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|2548.81|0
1607602300000|2020-12-10 12:11:40|2548.7|2548.7|2548.06|2548.06|2548.7|2548.7|2548.06|2548.06|0
1607602310000|2020-12-10 12:11:50|2548|2548|2548|2548|2548|2548|2548|2548|0
1607602320000|2020-12-10 12:12:00|2548.01|2548.01|2547.99|2547.99|2548.01|2548.01|2547.99|2547.99|0
1607602330000|2020-12-10 12:12:10|2547.86|2547.86|2547.73|2547.73|2547.92|2547.92|2547.73|2547.73|0
1607602340000|2020-12-10 12:12:20|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|0
1607602350000|2020-12-10 12:12:30|2547.88|2547.88|2547.44|2547.44|2547.88|2547.88|2547.44|2547.44|0
1607602360000|2020-12-10 12:12:40|2547.28|2547.28|2547.31|2547.31|2547.31|2547.31|2547.28|2547.28|0
1607602370000|2020-12-10 12:12:50|2547.64|2547.64|2547.64|2547.64|2547.64|2547.64|2547.64|2547.64|0
1607602380000|2020-12-10 12:13:00|2547.31|2547.31|2546.48|2546.48|2547.31|2547.31|2546.48|2546.48|0
1607602390000|2020-12-10 12:13:10|2546.65|2546.65|2546.43|2546.43|2546.66|2546.66|2546.37|2546.37|0
1607602400000|2020-12-10 12:13:20|2546.48|2546.48|2546.32|2546.32|2546.48|2546.48|2546.32|2546.32|0
1607602410000|2020-12-10 12:13:30|2546.38|2546.38|2546.23|2546.23|2546.39|2546.39|2546.23|2546.23|0
1607602420000|2020-12-10 12:13:40|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|0
1607602430000|2020-12-10 12:13:50|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|0
1607602450000|2020-12-10 12:14:10|2545.95|2545.95|2545.95|2545.95|2545.95|2545.95|2545.95|2545.95|0
1607602460000|2020-12-10 12:14:20|2545.97|2545.97|2545.98|2545.98|2545.98|2545.98|2545.97|2545.97|0
1607602470000|2020-12-10 12:14:30|2546.38|2546.38|2546.43|2546.43|2546.43|2546.43|2546.38|2546.38|0
1607602480000|2020-12-10 12:14:40|2546.6|2546.6|2546.65|2546.65|2546.77|2546.77|2546.6|2546.6|0
1607602490000|2020-12-10 12:14:50|2546.6|2546.6|2546.54|2546.54|2546.6|2546.6|2546.54|2546.54|0
1607602500000|2020-12-10 12:15:00|2546.48|2546.48|2546.42|2546.42|2546.49|2546.49|2546.21|2546.21|0
1607602510000|2020-12-10 12:15:10|2546.59|2546.59|2546.59|2546.59|2546.59|2546.59|2546.59|2546.59|0
1607602520000|2020-12-10 12:15:20|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|0
1607602540000|2020-12-10 12:15:40|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|0
1607602550000|2020-12-10 12:15:50|2546.31|2546.31|2545.7|2545.7|2546.31|2546.31|2545.7|2545.7|0
1607602560000|2020-12-10 12:16:00|2546.04|2546.04|2546.04|2546.04|2546.09|2546.09|2546.04|2546.04|0
1607602570000|2020-12-10 12:16:10|2545.98|2545.98|2545.65|2545.65|2545.98|2545.98|2545.48|2545.48|0
1607602580000|2020-12-10 12:16:20|2545.48|2545.48|2545.43|2545.43|2545.48|2545.48|2545.43|2545.43|0
1607602590000|2020-12-10 12:16:30|2545.48|2545.48|2545.32|2545.32|2545.48|2545.48|2545.32|2545.32|0
1607602600000|2020-12-10 12:16:40|2545.48|2545.48|2545.48|2545.48|2545.48|2545.48|2545.48|2545.48|0
1607602620000|2020-12-10 12:17:00|2545.44|2545.44|2545|2545|2545.44|2545.44|2544.88|2544.88|0
1607602630000|2020-12-10 12:17:10|2544.99|2544.99|2544.99|2544.99|2544.99|2544.99|2544.99|2544.99|0
1607602640000|2020-12-10 12:17:20|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|0
1607602660000|2020-12-10 12:17:40|2545.38|2545.38|2544.57|2544.57|2545.38|2545.38|2544.57|2544.57|0
1607602670000|2020-12-10 12:17:50|2544.07|2544.07|2541.37|2541.37|2544.07|2544.07|2541.37|2541.37|0
1607602680000|2020-12-10 12:18:00|2541.42|2541.42|2541.08|2541.08|2541.59|2541.59|2541.08|2541.08|0
1607602690000|2020-12-10 12:18:10|2541.04|2541.04|2542.37|2542.37|2542.37|2542.37|2541.04|2541.04|0
1607602700000|2020-12-10 12:18:20|2542.39|2542.39|2542.37|2542.37|2542.6|2542.6|2542.31|2542.31|0
1607602710000|2020-12-10 12:18:30|2542.54|2542.54|2541.85|2541.85|2542.54|2542.54|2541.85|2541.85|0
1607602720000|2020-12-10 12:18:40|2541.96|2541.96|2542.61|2542.61|2542.61|2542.61|2541.96|2541.96|0
1607602730000|2020-12-10 12:18:50|2542.67|2542.67|2542.61|2542.61|2542.71|2542.71|2542.61|2542.61|0
1607602740000|2020-12-10 12:19:00|2542.65|2542.65|2542.52|2542.52|2542.65|2542.65|2542.52|2542.52|0
1607602750000|2020-12-10 12:19:10|2542.46|2542.46|2543.26|2543.26|2543.26|2543.26|2542.46|2542.46|0
1607602760000|2020-12-10 12:19:20|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|0
1607602770000|2020-12-10 12:19:30|2542.59|2542.59|2542.63|2542.63|2542.63|2542.63|2542.59|2542.59|0
1607602780000|2020-12-10 12:19:40|2542.8|2542.8|2542.48|2542.48|2542.8|2542.8|2542.47|2542.47|0
1607602790000|2020-12-10 12:19:50|2542.25|2542.25|2541.69|2541.69|2542.25|2542.25|2541.69|2541.69|0
1607602800000|2020-12-10 12:20:00|2541.23|2541.23|2541.47|2541.47|2541.47|2541.47|2541.23|2541.23|0
1607602830000|2020-12-10 12:20:30|2541.36|2541.36|2541.12|2541.12|2541.36|2541.36|2541.08|2541.08|0
1607602840000|2020-12-10 12:20:40|2540.95|2540.95|2540.84|2540.84|2540.95|2540.95|2540.84|2540.84|0
1607602850000|2020-12-10 12:20:50|2540.73|2540.73|2540.32|2540.32|2540.73|2540.73|2540.32|2540.32|0
1607602860000|2020-12-10 12:21:00|2540.28|2540.28|2539.67|2539.67|2540.28|2540.28|2539.67|2539.67|0
1607602870000|2020-12-10 12:21:10|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.66|2539.66|0
1607602880000|2020-12-10 12:21:20|2539.77|2539.77|2539.83|2539.83|2539.83|2539.83|2539.77|2539.77|0
1607602890000|2020-12-10 12:21:30|2539.49|2539.49|2539.49|2539.49|2539.61|2539.61|2539.49|2539.49|0
1607602900000|2020-12-10 12:21:40|2539.45|2539.45|2538.9|2538.9|2539.45|2539.45|2538.9|2538.9|0
1607602910000|2020-12-10 12:21:50|2538.67|2538.67|2538.63|2538.63|2538.67|2538.67|2538.61|2538.61|0
1607602920000|2020-12-10 12:22:00|2538.29|2538.29|2538.03|2538.03|2538.29|2538.29|2538.03|2538.03|0
1607602930000|2020-12-10 12:22:10|2538|2538|2538|2538|2538|2538|2538|2538|0
1607602940000|2020-12-10 12:22:20|2538.17|2538.17|2538.06|2538.06|2538.17|2538.17|2538.06|2538.06|0
1607602950000|2020-12-10 12:22:30|2538.02|2538.02|2537.97|2537.97|2538.02|2538.02|2537.86|2537.86|0
1607602960000|2020-12-10 12:22:40|2538.03|2538.03|2537.38|2537.38|2538.15|2538.15|2537.38|2537.38|0
1607602970000|2020-12-10 12:22:50|2537.45|2537.45|2537.52|2537.52|2537.52|2537.52|2537.45|2537.45|0
1607602980000|2020-12-10 12:23:00|2537.48|2537.48|2537.44|2537.44|2537.48|2537.48|2537.44|2537.44|0
1607602990000|2020-12-10 12:23:10|2537.1|2537.1|2536.39|2536.39|2537.1|2537.1|2536.39|2536.39|0
1607603000000|2020-12-10 12:23:20|2536.06|2536.06|2536.15|2536.15|2536.23|2536.23|2535.83|2535.83|0
1607603010000|2020-12-10 12:23:30|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|2536.32|0
1607603020000|2020-12-10 12:23:40|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|0
1607603030000|2020-12-10 12:23:50|2535.87|2535.87|2536.09|2536.09|2536.09|2536.09|2535.87|2535.87|0
1607603040000|2020-12-10 12:24:00|2535.67|2535.67|2535.45|2535.45|2535.67|2535.67|2535.4|2535.4|0
1607603050000|2020-12-10 12:24:10|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|2535.39|0
1607603060000|2020-12-10 12:24:20|2535.37|2535.37|2535.2|2535.2|2535.37|2535.37|2535.2|2535.2|0
1607603070000|2020-12-10 12:24:30|2535.14|2535.14|2535.09|2535.09|2535.14|2535.14|2535.09|2535.09|0
1607603080000|2020-12-10 12:24:40|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|0
1607603090000|2020-12-10 12:24:50|2535.17|2535.17|2535.39|2535.39|2535.5|2535.5|2535.17|2535.17|0
1607603100000|2020-12-10 12:25:00|2535.56|2535.56|2535.59|2535.59|2535.76|2535.76|2535.44|2535.44|0
1607603110000|2020-12-10 12:25:10|2535.63|2535.63|2534.77|2534.77|2535.63|2535.63|2534.77|2534.77|0
1607603120000|2020-12-10 12:25:20|2534.66|2534.66|2533.55|2533.55|2534.66|2534.66|2533.55|2533.55|0
1607603130000|2020-12-10 12:25:30|2533.16|2533.16|2532.94|2532.94|2533.16|2533.16|2532.94|2532.94|0
1607603150000|2020-12-10 12:25:50|2532.95|2532.95|2533.54|2533.54|2533.6|2533.6|2532.93|2532.93|0
1607603160000|2020-12-10 12:26:00|2533.51|2533.51|2533.19|2533.19|2533.51|2533.51|2533.19|2533.19|0
1607603180000|2020-12-10 12:26:20|2533.08|2533.08|2532.75|2532.75|2533.08|2533.08|2532.75|2532.75|0
1607603190000|2020-12-10 12:26:30|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|0
1607603200000|2020-12-10 12:26:40|2532.49|2532.49|2532.55|2532.55|2532.6|2532.6|2532.44|2532.44|0
1607603210000|2020-12-10 12:26:50|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|2532.66|0
1607603220000|2020-12-10 12:27:00|2532.49|2532.49|2532.49|2532.49|2532.49|2532.49|2532.49|2532.49|0
1607603230000|2020-12-10 12:27:10|2532.6|2532.6|2532.21|2532.21|2532.6|2532.6|2532.04|2532.04|0
1607603240000|2020-12-10 12:27:20|2532.19|2532.19|2532.17|2532.17|2532.19|2532.19|2532.02|2532.02|0
1607603250000|2020-12-10 12:27:30|2532.06|2532.06|2530.94|2530.94|2532.3|2532.3|2530.94|2530.94|0
1607603260000|2020-12-10 12:27:40|2531.06|2531.06|2530.63|2530.63|2531.06|2531.06|2530.63|2530.63|0
1607603270000|2020-12-10 12:27:50|2530.75|2530.75|2530.86|2530.86|2530.86|2530.86|2530.66|2530.66|0
1607603280000|2020-12-10 12:28:00|2530.8|2530.8|2530.47|2530.47|2530.86|2530.86|2530.47|2530.47|0
1607603290000|2020-12-10 12:28:10|2530.3|2530.3|2529.65|2529.65|2530.3|2530.3|2529.65|2529.65|0
1607603300000|2020-12-10 12:28:20|2529.82|2529.82|2529.76|2529.76|2529.82|2529.82|2529.76|2529.76|0
1607603310000|2020-12-10 12:28:30|2529.87|2529.87|2529.66|2529.66|2529.87|2529.87|2529.66|2529.66|0
1607603320000|2020-12-10 12:28:40|2529.43|2529.43|2529.54|2529.54|2529.54|2529.54|2529.04|2529.04|0
1607603330000|2020-12-10 12:28:50|2529.77|2529.77|2529.95|2529.95|2529.95|2529.95|2529.77|2529.77|0
1607603340000|2020-12-10 12:29:00|2529.94|2529.94|2528.85|2528.85|2529.94|2529.94|2528.85|2528.85|0
1607603350000|2020-12-10 12:29:10|2528.9|2528.9|2528.79|2528.79|2528.96|2528.96|2528.79|2528.79|0
1607603360000|2020-12-10 12:29:20|2528.68|2528.68|2528.39|2528.39|2528.68|2528.68|2528.23|2528.23|0
1607603370000|2020-12-10 12:29:30|2528.34|2528.34|2527.18|2527.18|2528.34|2528.34|2527.12|2527.12|0
1607603380000|2020-12-10 12:29:40|2527.29|2527.29|2527.07|2527.07|2527.35|2527.35|2527.07|2527.07|0
1607603390000|2020-12-10 12:29:50|2527.11|2527.11|2526.66|2526.66|2527.45|2527.45|2526.66|2526.66|0
1607603400000|2020-12-10 12:30:00|2526.62|2526.62|2526.66|2526.66|2526.66|2526.66|2526.43|2526.43|0
1607603410000|2020-12-10 12:30:10|2526.89|2526.89|2526.72|2526.72|2526.89|2526.89|2526.72|2526.72|0
1607603420000|2020-12-10 12:30:20|2526.71|2526.71|2527.18|2527.18|2527.18|2527.18|2526.5|2526.5|0
1607603430000|2020-12-10 12:30:30|2527.35|2527.35|2527.4|2527.4|2527.4|2527.4|2527.35|2527.35|0
1607603440000|2020-12-10 12:30:40|2527.62|2527.62|2527.62|2527.62|2527.79|2527.79|2527.56|2527.56|0
1607603450000|2020-12-10 12:30:50|2527.56|2527.56|2526.63|2526.63|2527.62|2527.62|2526.63|2526.63|0
1607603460000|2020-12-10 12:31:00|2526.54|2526.54|2526.55|2526.55|2526.77|2526.77|2526.54|2526.54|0
1607603470000|2020-12-10 12:31:10|2526.59|2526.59|2526.82|2526.82|2526.82|2526.82|2526.59|2526.59|0
1607603480000|2020-12-10 12:31:20|2526.86|2526.86|2526.35|2526.35|2526.86|2526.86|2526.35|2526.35|0
1607603490000|2020-12-10 12:31:30|2526.18|2526.18|2526.35|2526.35|2526.35|2526.35|2526.18|2526.18|0
1607603500000|2020-12-10 12:31:40|2526.18|2526.18|2526.25|2526.25|2526.36|2526.36|2526.02|2526.02|0
1607603510000|2020-12-10 12:31:50|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|0
1607603520000|2020-12-10 12:32:00|2525.95|2525.95|2526.29|2526.29|2526.38|2526.38|2525.95|2525.95|0
1607603530000|2020-12-10 12:32:10|2525.95|2525.95|2526|2526|2526|2526|2525.95|2525.95|0
1607603540000|2020-12-10 12:32:20|2525.88|2525.88|2526.44|2526.44|2526.44|2526.44|2525.88|2525.88|0
1607603550000|2020-12-10 12:32:30|2526.49|2526.49|2526.95|2526.95|2526.95|2526.95|2526.49|2526.49|0
1607603560000|2020-12-10 12:32:40|2527.01|2527.01|2528.56|2528.56|2528.56|2528.56|2527.01|2527.01|0
1607603570000|2020-12-10 12:32:50|2528.65|2528.65|2529.77|2529.77|2529.77|2529.77|2528.65|2528.65|0
1607603580000|2020-12-10 12:33:00|2529.73|2529.73|2530.01|2530.01|2530.06|2530.06|2529.73|2529.73|0
1607603590000|2020-12-10 12:33:10|2529.83|2529.83|2528.76|2528.76|2529.83|2529.83|2528.72|2528.72|0
1607603600000|2020-12-10 12:33:20|2528.71|2528.71|2528|2528|2528.71|2528.71|2528|2528|0
1607603610000|2020-12-10 12:33:30|2528.06|2528.06|2528.1|2528.1|2528.11|2528.11|2528.06|2528.06|0
1607603620000|2020-12-10 12:33:40|2527.87|2527.87|2527.72|2527.72|2527.87|2527.87|2527.72|2527.72|0
1607603630000|2020-12-10 12:33:50|2527.78|2527.78|2528|2528|2528|2528|2527.78|2527.78|0
1607603640000|2020-12-10 12:34:00|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|2527.94|0
1607603650000|2020-12-10 12:34:10|2527.89|2527.89|2527.02|2527.02|2527.94|2527.94|2527.02|2527.02|0
1607603660000|2020-12-10 12:34:20|2527.09|2527.09|2527.38|2527.38|2527.38|2527.38|2527.09|2527.09|0
1607603670000|2020-12-10 12:34:30|2527.54|2527.54|2526.2|2526.2|2527.54|2527.54|2526.2|2526.2|0
1607603680000|2020-12-10 12:34:40|2526.15|2526.15|2524.74|2524.74|2526.15|2526.15|2524.74|2524.74|0
1607603690000|2020-12-10 12:34:50|2524.7|2524.7|2524.63|2524.63|2524.7|2524.7|2524.18|2524.18|0
1607603700000|2020-12-10 12:35:00|2524.51|2524.51|2524.55|2524.55|2524.55|2524.55|2524.51|2524.51|0
1607603710000|2020-12-10 12:35:10|2524.61|2524.61|2526.01|2526.01|2526.01|2526.01|2524.61|2524.61|0
1607603720000|2020-12-10 12:35:20|2525.84|2525.84|2525.9|2525.9|2525.9|2525.9|2525.84|2525.84|0
1607603730000|2020-12-10 12:35:30|2526.07|2526.07|2526.84|2526.84|2526.84|2526.84|2525.97|2525.97|0
1607603740000|2020-12-10 12:35:40|2526.76|2526.76|2526.99|2526.99|2526.99|2526.99|2526.76|2526.76|0
1607603750000|2020-12-10 12:35:50|2526.95|2526.95|2526.55|2526.55|2526.95|2526.95|2526.55|2526.55|0
1607603760000|2020-12-10 12:36:00|2526.66|2526.66|2526.83|2526.83|2526.83|2526.83|2526.66|2526.66|0
1607603770000|2020-12-10 12:36:10|2527|2527|2527.07|2527.07|2527.18|2527.18|2526.52|2526.52|0
1607603780000|2020-12-10 12:36:20|2527.02|2527.02|2526.14|2526.14|2527.02|2527.02|2526.09|2526.09|0
1607603790000|2020-12-10 12:36:30|2526.09|2526.09|2526.11|2526.11|2526.14|2526.14|2526.06|2526.06|0
1607603800000|2020-12-10 12:36:40|2526|2526|2525.98|2525.98|2526|2526|2525.98|2525.98|0
1607603810000|2020-12-10 12:36:50|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|0
1607603820000|2020-12-10 12:37:00|2525.89|2525.89|2526.39|2526.39|2526.39|2526.39|2525.89|2525.89|0
1607603830000|2020-12-10 12:37:10|2526.51|2526.51|2526.66|2526.66|2526.83|2526.83|2526.51|2526.51|0
1607603840000|2020-12-10 12:37:20|2526.6|2526.6|2526.49|2526.49|2526.66|2526.66|2526.49|2526.49|0
1607603850000|2020-12-10 12:37:30|2526.61|2526.61|2527.06|2527.06|2527.06|2527.06|2526.1|2526.1|0
1607603860000|2020-12-10 12:37:40|2527.23|2527.23|2526.5|2526.5|2527.23|2527.23|2526.5|2526.5|0
1607603870000|2020-12-10 12:37:50|2526.51|2526.51|2526.55|2526.55|2526.56|2526.56|2526.45|2526.45|0
1607603880000|2020-12-10 12:38:00|2526.37|2526.37|2526.26|2526.26|2526.37|2526.37|2526.26|2526.26|0
1607603890000|2020-12-10 12:38:10|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|0
1607603900000|2020-12-10 12:38:20|2525.59|2525.59|2525.26|2525.26|2525.59|2525.59|2525.26|2525.26|0
1607603910000|2020-12-10 12:38:30|2525.59|2525.59|2525.57|2525.57|2525.76|2525.76|2525.57|2525.57|0
1607603920000|2020-12-10 12:38:40|2524.91|2524.91|2524.34|2524.34|2524.91|2524.91|2524.34|2524.34|0
1607603930000|2020-12-10 12:38:50|2524.18|2524.18|2524.42|2524.42|2524.42|2524.42|2524.18|2524.18|0
1607603940000|2020-12-10 12:39:00|2524.31|2524.31|2524.87|2524.87|2524.87|2524.87|2524.31|2524.31|0
1607603950000|2020-12-10 12:39:10|2524.89|2524.89|2525.15|2525.15|2525.15|2525.15|2524.89|2524.89|0
1607603960000|2020-12-10 12:39:20|2525.31|2525.31|2525.02|2525.02|2525.31|2525.31|2525.02|2525.02|0
1607603970000|2020-12-10 12:39:30|2525.18|2525.18|2525.27|2525.27|2525.27|2525.27|2525.18|2525.18|0
1607603980000|2020-12-10 12:39:40|2525.34|2525.34|2526.01|2526.01|2526.01|2526.01|2525.34|2525.34|0
1607603990000|2020-12-10 12:39:50|2525.9|2525.9|2526.33|2526.33|2526.33|2526.33|2525.73|2525.73|0
1607604000000|2020-12-10 12:40:00|2526.28|2526.28|2526.35|2526.35|2526.35|2526.35|2526.15|2526.15|0
1607604010000|2020-12-10 12:40:10|2526.29|2526.29|2526.27|2526.27|2526.29|2526.29|2526.24|2526.24|0
1607604020000|2020-12-10 12:40:20|2526.57|2526.57|2526.68|2526.68|2526.74|2526.74|2526.57|2526.57|0
1607604030000|2020-12-10 12:40:30|2526.79|2526.79|2526.68|2526.68|2526.79|2526.79|2526.68|2526.68|0
1607604040000|2020-12-10 12:40:40|2526.51|2526.51|2526.34|2526.34|2526.51|2526.51|2526.34|2526.34|0
1607604050000|2020-12-10 12:40:50|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|0
1607604060000|2020-12-10 12:41:00|2526.14|2526.14|2525.47|2525.47|2526.14|2526.14|2525.47|2525.47|0
1607604070000|2020-12-10 12:41:10|2524.97|2524.97|2524.89|2524.89|2524.97|2524.97|2524.89|2524.89|0
1607604080000|2020-12-10 12:41:20|2524.56|2524.56|2524.39|2524.39|2524.56|2524.56|2524.39|2524.39|0
1607604090000|2020-12-10 12:41:30|2524.31|2524.31|2524.77|2524.77|2524.82|2524.82|2524.31|2524.31|0
1607604100000|2020-12-10 12:41:40|2525.05|2525.05|2525.05|2525.05|2525.05|2525.05|2525.05|2525.05|0
1607604110000|2020-12-10 12:41:50|2525.09|2525.09|2524.92|2524.92|2525.09|2525.09|2524.92|2524.92|0
1607604120000|2020-12-10 12:42:00|2524.91|2524.91|2525.82|2525.82|2525.82|2525.82|2524.88|2524.88|0
1607604130000|2020-12-10 12:42:10|2525.86|2525.86|2525.94|2525.94|2526.13|2526.13|2525.86|2525.86|0
1607604140000|2020-12-10 12:42:20|2525.88|2525.88|2526.45|2526.45|2526.45|2526.45|2525.88|2525.88|0
1607604150000|2020-12-10 12:42:30|2526.49|2526.49|2527.72|2527.72|2527.78|2527.78|2526.49|2526.49|0
1607604160000|2020-12-10 12:42:40|2527.55|2527.55|2527.15|2527.15|2527.55|2527.55|2527.15|2527.15|0
1607604170000|2020-12-10 12:42:50|2527.11|2527.11|2527.31|2527.31|2527.35|2527.35|2527.11|2527.11|0
1607604180000|2020-12-10 12:43:00|2527.35|2527.35|2527.94|2527.94|2528|2528|2527.35|2527.35|0
1607604190000|2020-12-10 12:43:10|2528|2528|2528|2528|2528|2528|2528|2528|0
1607604200000|2020-12-10 12:43:20|2528.05|2528.05|2528.28|2528.28|2528.28|2528.28|2528.05|2528.05|0
1607604210000|2020-12-10 12:43:30|2528.12|2528.12|2528|2528|2528.12|2528.12|2528|2528|0
1607604220000|2020-12-10 12:43:40|2528.23|2528.23|2528.5|2528.5|2528.5|2528.5|2528.06|2528.06|0
1607604230000|2020-12-10 12:43:50|2528.56|2528.56|2529.06|2529.06|2529.06|2529.06|2528.56|2528.56|0
1607604240000|2020-12-10 12:44:00|2529.1|2529.1|2529.03|2529.03|2529.1|2529.1|2528.99|2528.99|0
1607604250000|2020-12-10 12:44:10|2529.07|2529.07|2529.11|2529.11|2529.11|2529.11|2529.07|2529.07|0
1607604260000|2020-12-10 12:44:20|2529.06|2529.06|2529.06|2529.06|2529.06|2529.06|2529.06|2529.06|0
1607604270000|2020-12-10 12:44:30|2529.22|2529.22|2527.84|2527.84|2529.22|2529.22|2527.84|2527.84|0
1607604280000|2020-12-10 12:44:40|2527.73|2527.73|2528.11|2528.11|2528.11|2528.11|2527.61|2527.61|0
1607604290000|2020-12-10 12:44:50|2528.09|2528.09|2528.24|2528.24|2528.29|2528.29|2528.09|2528.09|0
1607604300000|2020-12-10 12:45:00|2528.23|2528.23|2528.52|2528.52|2528.52|2528.52|2528.23|2528.23|0
1607604310000|2020-12-10 12:45:10|2528.57|2528.57|2528.45|2528.45|2528.57|2528.57|2528.41|2528.41|0
1607604320000|2020-12-10 12:45:20|2528.41|2528.41|2533.09|2533.09|2533.21|2533.21|2528.32|2528.32|0
1607604330000|2020-12-10 12:45:30|2532.87|2532.87|2534.03|2534.03|2534.24|2534.24|2532.87|2532.87|0
1607604340000|2020-12-10 12:45:40|2534.09|2534.09|2532.21|2532.21|2534.2|2534.2|2532.21|2532.21|0
1607604350000|2020-12-10 12:45:50|2532.26|2532.26|2531.14|2531.14|2532.26|2532.26|2531.14|2531.14|0
1607604360000|2020-12-10 12:46:00|2531.11|2531.11|2532.39|2532.39|2532.39|2532.39|2530.62|2530.62|0
1607604370000|2020-12-10 12:46:10|2532.72|2532.72|2532.34|2532.34|2532.72|2532.72|2532.11|2532.11|0
1607604380000|2020-12-10 12:46:20|2532.18|2532.18|2532.9|2532.9|2533|2533|2532.18|2532.18|0
1607604390000|2020-12-10 12:46:30|2533.29|2533.29|2534.45|2534.45|2534.56|2534.56|2533.23|2533.23|0
1607604400000|2020-12-10 12:46:40|2534.27|2534.27|2535.63|2535.63|2535.74|2535.74|2534.27|2534.27|0
1607604410000|2020-12-10 12:46:50|2535.59|2535.59|2534.52|2534.52|2535.59|2535.59|2534.35|2534.35|0
1607604420000|2020-12-10 12:47:00|2534.57|2534.57|2535.36|2535.36|2535.53|2535.53|2534.57|2534.57|0
1607604430000|2020-12-10 12:47:10|2535.69|2535.69|2536.61|2536.61|2536.61|2536.61|2535.69|2535.69|0
1607604440000|2020-12-10 12:47:20|2536.5|2536.5|2536.64|2536.64|2536.64|2536.64|2535.32|2535.32|0
1607604450000|2020-12-10 12:47:30|2536.86|2536.86|2535.4|2535.4|2537.2|2537.2|2535.4|2535.4|0
1607604460000|2020-12-10 12:47:40|2535|2535|2534.6|2534.6|2535|2535|2534.44|2534.44|0
1607604470000|2020-12-10 12:47:50|2534.71|2534.71|2534.06|2534.06|2534.71|2534.71|2534.06|2534.06|0
1607604480000|2020-12-10 12:48:00|2534.34|2534.34|2534.89|2534.89|2535.07|2535.07|2534.34|2534.34|0
1607604490000|2020-12-10 12:48:10|2535.06|2535.06|2535.8|2535.8|2535.8|2535.8|2535.06|2535.06|0
1607604500000|2020-12-10 12:48:20|2535.96|2535.96|2536.41|2536.41|2536.52|2536.52|2535.96|2535.96|0
1607604510000|2020-12-10 12:48:30|2536.37|2536.37|2533.3|2533.3|2536.37|2536.37|2533.3|2533.3|0
1607604520000|2020-12-10 12:48:40|2533.01|2533.01|2532.54|2532.54|2533.01|2533.01|2532.54|2532.54|0
1607604530000|2020-12-10 12:48:50|2531.54|2531.54|2531.37|2531.37|2531.6|2531.6|2531.37|2531.37|0
1607604540000|2020-12-10 12:49:00|2531.33|2531.33|2530.85|2530.85|2531.33|2531.33|2530.62|2530.62|0
1607604550000|2020-12-10 12:49:10|2530.74|2530.74|2531.55|2531.55|2531.55|2531.55|2530.72|2530.72|0
1607604560000|2020-12-10 12:49:20|2531.56|2531.56|2532|2532|2532|2532|2531.56|2531.56|0
1607604570000|2020-12-10 12:49:30|2531.99|2531.99|2532.1|2532.1|2532.1|2532.1|2531.99|2531.99|0
1607604580000|2020-12-10 12:49:40|2532.6|2532.6|2532.42|2532.42|2532.6|2532.6|2532.42|2532.42|0
1607604590000|2020-12-10 12:49:50|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|0
1607604600000|2020-12-10 12:50:00|2532.2|2532.2|2532.31|2532.31|2532.31|2532.31|2532.08|2532.08|0
1607604620000|2020-12-10 12:50:20|2532.27|2532.27|2532.33|2532.33|2532.45|2532.45|2532.27|2532.27|0
1607604630000|2020-12-10 12:50:30|2532.32|2532.32|2531.98|2531.98|2532.32|2532.32|2531.87|2531.87|0
1607604650000|2020-12-10 12:50:50|2532.31|2532.31|2531.49|2531.49|2532.31|2532.31|2531.49|2531.49|0
1607604660000|2020-12-10 12:51:00|2531.21|2531.21|2531.28|2531.28|2531.31|2531.31|2531.15|2531.15|0
1607604670000|2020-12-10 12:51:10|2531.33|2531.33|2531.17|2531.17|2531.33|2531.33|2531.17|2531.17|0
1607604680000|2020-12-10 12:51:20|2531|2531|2531.07|2531.07|2531.07|2531.07|2530.84|2530.84|0
1607604690000|2020-12-10 12:51:30|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|0
1607604700000|2020-12-10 12:51:40|2530.84|2530.84|2530.51|2530.51|2530.84|2530.84|2530.51|2530.51|0
1607604710000|2020-12-10 12:51:50|2530.52|2530.52|2530.64|2530.64|2530.64|2530.64|2530.48|2530.48|0
1607604720000|2020-12-10 12:52:00|2530.53|2530.53|2530.17|2530.17|2530.53|2530.53|2530.17|2530.17|0
1607604730000|2020-12-10 12:52:10|2530.06|2530.06|2530.73|2530.73|2530.73|2530.73|2530.06|2530.06|0
1607604740000|2020-12-10 12:52:20|2530.76|2530.76|2530.87|2530.87|2530.99|2530.99|2530.76|2530.76|0
1607604750000|2020-12-10 12:52:30|2530.54|2530.54|2530.05|2530.05|2530.58|2530.58|2530.05|2530.05|0
1607604760000|2020-12-10 12:52:40|2530.22|2530.22|2529.03|2529.03|2530.22|2530.22|2529.03|2529.03|0
1607604770000|2020-12-10 12:52:50|2528.99|2528.99|2528.91|2528.91|2528.99|2528.99|2528.91|2528.91|0
1607604780000|2020-12-10 12:53:00|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|2529.14|0
1607604790000|2020-12-10 12:53:10|2529.49|2529.49|2529.19|2529.19|2529.49|2529.49|2529.19|2529.19|0
1607604800000|2020-12-10 12:53:20|2529.36|2529.36|2529.19|2529.19|2529.36|2529.36|2528.91|2528.91|0
1607604810000|2020-12-10 12:53:30|2529.25|2529.25|2529.19|2529.19|2529.25|2529.25|2529.19|2529.19|0
1607604820000|2020-12-10 12:53:40|2529.14|2529.14|2528.99|2528.99|2529.14|2529.14|2528.99|2528.99|0
1607604830000|2020-12-10 12:53:50|2528.93|2528.93|2528.6|2528.6|2528.93|2528.93|2528.6|2528.6|0
1607604840000|2020-12-10 12:54:00|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|0
1607604850000|2020-12-10 12:54:10|2528.55|2528.55|2528.48|2528.48|2529.05|2529.05|2528.48|2528.48|0
1607604860000|2020-12-10 12:54:20|2529.23|2529.23|2530.5|2530.5|2530.5|2530.5|2529.23|2529.23|0
1607604870000|2020-12-10 12:54:30|2530.61|2530.61|2530.92|2530.92|2530.92|2530.92|2529.95|2529.95|0
1607604880000|2020-12-10 12:54:40|2530.98|2530.98|2532.49|2532.49|2532.49|2532.49|2530.98|2530.98|0
1607604890000|2020-12-10 12:54:50|2532.53|2532.53|2533.1|2533.1|2533.15|2533.15|2532.53|2532.53|0
1607604900000|2020-12-10 12:55:00|2532.93|2532.93|2532.31|2532.31|2532.93|2532.93|2531.91|2531.91|0
1607604910000|2020-12-10 12:55:10|2531.97|2531.97|2532.5|2532.5|2532.5|2532.5|2531.97|2531.97|0
1607604920000|2020-12-10 12:55:20|2532.11|2532.11|2532.11|2532.11|2532.11|2532.11|2532.11|2532.11|0
1607604930000|2020-12-10 12:55:30|2532.09|2532.09|2530.99|2530.99|2532.09|2532.09|2530.99|2530.99|0
1607604940000|2020-12-10 12:55:40|2530.76|2530.76|2531.51|2531.51|2531.51|2531.51|2530.59|2530.59|0
1607604950000|2020-12-10 12:55:50|2531.34|2531.34|2530.67|2530.67|2531.34|2531.34|2530.67|2530.67|0
1607604960000|2020-12-10 12:56:00|2530.34|2530.34|2530.35|2530.35|2530.35|2530.35|2530.34|2530.34|0
1607604970000|2020-12-10 12:56:10|2530.33|2530.33|2530.65|2530.65|2530.66|2530.66|2530.33|2530.33|0
1607604990000|2020-12-10 12:56:30|2530.25|2530.25|2530.27|2530.27|2530.27|2530.27|2530.25|2530.25|0
1607605000000|2020-12-10 12:56:40|2529.78|2529.78|2530.32|2530.32|2530.32|2530.32|2529.78|2529.78|0
1607605010000|2020-12-10 12:56:50|2530.25|2530.25|2530.26|2530.26|2530.28|2530.28|2530.25|2530.25|0
1607605020000|2020-12-10 12:57:00|2530.23|2530.23|2528.34|2528.34|2530.23|2530.23|2528.34|2528.34|0
1607605030000|2020-12-10 12:57:10|2528.4|2528.4|2528.33|2528.33|2528.4|2528.4|2528.33|2528.33|0
1607605040000|2020-12-10 12:57:20|2528.56|2528.56|2528.73|2528.73|2528.73|2528.73|2528.56|2528.56|0
1607605050000|2020-12-10 12:57:30|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|0
1607605070000|2020-12-10 12:57:50|2528.8|2528.8|2529.37|2529.37|2529.37|2529.37|2528.8|2528.8|0
1607605080000|2020-12-10 12:58:00|2529.4|2529.4|2530.53|2530.53|2530.75|2530.75|2529.4|2529.4|0
1607605090000|2020-12-10 12:58:10|2530.41|2530.41|2530.42|2530.42|2530.53|2530.53|2530.41|2530.41|0
1607605100000|2020-12-10 12:58:20|2529.92|2529.92|2529.77|2529.77|2529.92|2529.92|2529.77|2529.77|0
1607605110000|2020-12-10 12:58:30|2529.69|2529.69|2530.73|2530.73|2530.73|2530.73|2529.69|2529.69|0
1607605120000|2020-12-10 12:58:40|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|0
1607605130000|2020-12-10 12:58:50|2530.6|2530.6|2530.43|2530.43|2530.6|2530.6|2530.43|2530.43|0
1607605140000|2020-12-10 12:59:00|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|2530.21|0
1607605150000|2020-12-10 12:59:10|2530.22|2530.22|2528.83|2528.83|2530.23|2530.23|2528.67|2528.67|0
1607605160000|2020-12-10 12:59:20|2528.89|2528.89|2528.89|2528.89|2528.89|2528.89|2528.89|2528.89|0
1607605170000|2020-12-10 12:59:30|2528.85|2528.85|2528.45|2528.45|2528.85|2528.85|2528.45|2528.45|0
1607605180000|2020-12-10 12:59:40|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|2528.39|0
1607605190000|2020-12-10 12:59:50|2528.73|2528.73|2528.73|2528.73|2528.89|2528.89|2528.73|2528.73|0
1607605200000|2020-12-10 13:00:00|2528.67|2528.67|2528.26|2528.26|2528.67|2528.67|2528.26|2528.26|0
1607605210000|2020-12-10 13:00:10|2528.19|2528.19|2527.27|2527.27|2528.19|2528.19|2527.21|2527.21|0
1607605220000|2020-12-10 13:00:20|2527.1|2527.1|2526.16|2526.16|2527.1|2527.1|2526.16|2526.16|0
1607605230000|2020-12-10 13:00:30|2526.11|2526.11|2526.12|2526.12|2526.12|2526.12|2525.98|2525.98|0
1607605250000|2020-12-10 13:00:50|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|0
1607605260000|2020-12-10 13:01:00|2526.18|2526.18|2526.13|2526.13|2526.47|2526.47|2526.13|2526.13|0
1607605270000|2020-12-10 13:01:10|2526.12|2526.12|2525.84|2525.84|2526.24|2526.24|2525.84|2525.84|0
1607605280000|2020-12-10 13:01:20|2525.78|2525.78|2525.77|2525.77|2525.78|2525.78|2525.77|2525.77|0
1607605300000|2020-12-10 13:01:40|2525.83|2525.83|2525.31|2525.31|2525.83|2525.83|2525.25|2525.25|0
1607605310000|2020-12-10 13:01:50|2524.93|2524.93|2524.59|2524.59|2524.93|2524.93|2524.59|2524.59|0
1607605320000|2020-12-10 13:02:00|2524.76|2524.76|2525.58|2525.58|2525.74|2525.74|2524.76|2524.76|0
1607605330000|2020-12-10 13:02:10|2525.54|2525.54|2525.69|2525.69|2525.76|2525.76|2525.54|2525.54|0
1607605340000|2020-12-10 13:02:20|2525.72|2525.72|2525.69|2525.69|2525.72|2525.72|2525.69|2525.69|0
1607605350000|2020-12-10 13:02:30|2525.8|2525.8|2525.27|2525.27|2525.8|2525.8|2524.82|2524.82|0
1607605360000|2020-12-10 13:02:40|2525.1|2525.1|2525.29|2525.29|2525.35|2525.35|2524.87|2524.87|0
1607605370000|2020-12-10 13:02:50|2525.18|2525.18|2525.03|2525.03|2525.18|2525.18|2524.95|2524.95|0
1607605380000|2020-12-10 13:03:00|2525.09|2525.09|2525.46|2525.46|2525.56|2525.56|2524.92|2524.92|0
1607605390000|2020-12-10 13:03:10|2525.5|2525.5|2525.89|2525.89|2525.89|2525.89|2525.5|2525.5|0
1607605400000|2020-12-10 13:03:20|2525.94|2525.94|2526|2526|2526|2526|2525.78|2525.78|0
1607605410000|2020-12-10 13:03:30|2526.06|2526.06|2527.47|2527.47|2527.52|2527.52|2526.06|2526.06|0
1607605420000|2020-12-10 13:03:40|2527.52|2527.52|2527.3|2527.3|2527.56|2527.56|2527.3|2527.3|0
1607605430000|2020-12-10 13:03:50|2527.24|2527.24|2526.96|2526.96|2527.24|2527.24|2526.96|2526.96|0
1607605440000|2020-12-10 13:04:00|2527.01|2527.01|2527.52|2527.52|2527.52|2527.52|2527.01|2527.01|0
1607605450000|2020-12-10 13:04:10|2527.41|2527.41|2527.24|2527.24|2527.41|2527.41|2527.24|2527.24|0
1607605460000|2020-12-10 13:04:20|2526.55|2526.55|2526.34|2526.34|2526.61|2526.61|2526.34|2526.34|0
1607605470000|2020-12-10 13:04:30|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|2526.28|0
1607605480000|2020-12-10 13:04:40|2526.4|2526.4|2526.38|2526.38|2526.4|2526.4|2526.24|2526.24|0
1607605490000|2020-12-10 13:04:50|2526.32|2526.32|2526.38|2526.38|2526.38|2526.38|2526.32|2526.32|0
1607605500000|2020-12-10 13:05:00|2526.21|2526.21|2525.99|2525.99|2526.21|2526.21|2525.82|2525.82|0
1607605510000|2020-12-10 13:05:10|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|2525.93|0
1607605520000|2020-12-10 13:05:20|2526.77|2526.77|2526.54|2526.54|2526.77|2526.77|2526.49|2526.49|0
1607605530000|2020-12-10 13:05:30|2526.21|2526.21|2526.02|2526.02|2526.21|2526.21|2526.02|2526.02|0
1607605540000|2020-12-10 13:05:40|2526.08|2526.08|2525.78|2525.78|2526.08|2526.08|2525.78|2525.78|0
1607605550000|2020-12-10 13:05:50|2526.45|2526.45|2526.45|2526.45|2526.45|2526.45|2526.45|2526.45|0
1607605560000|2020-12-10 13:06:00|2526.68|2526.68|2526.83|2526.83|2526.83|2526.83|2526.51|2526.51|0
1607605570000|2020-12-10 13:06:10|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|0
1607605590000|2020-12-10 13:06:30|2526.49|2526.49|2525.89|2525.89|2526.49|2526.49|2525.89|2525.89|0
1607605600000|2020-12-10 13:06:40|2525.84|2525.84|2525.72|2525.72|2525.84|2525.84|2525.72|2525.72|0
1607605610000|2020-12-10 13:06:50|2525.56|2525.56|2524.87|2524.87|2525.62|2525.62|2524.87|2524.87|0
1607605620000|2020-12-10 13:07:00|2524.88|2524.88|2525.03|2525.03|2525.03|2525.03|2524.86|2524.86|0
1607605630000|2020-12-10 13:07:10|2524.99|2524.99|2524.75|2524.75|2524.99|2524.99|2524.64|2524.64|0
1607605640000|2020-12-10 13:07:20|2524.87|2524.87|2524.85|2524.85|2524.89|2524.89|2524.79|2524.79|0
1607605650000|2020-12-10 13:07:30|2524.73|2524.73|2524.6|2524.6|2524.73|2524.73|2524.32|2524.32|0
1607605660000|2020-12-10 13:07:40|2524.42|2524.42|2523.91|2523.91|2524.42|2524.42|2523.91|2523.91|0
1607605670000|2020-12-10 13:07:50|2523.8|2523.8|2523.8|2523.8|2523.8|2523.8|2523.8|2523.8|0
1607605680000|2020-12-10 13:08:00|2523.3|2523.3|2523.3|2523.3|2523.3|2523.3|2523.3|2523.3|0
1607605690000|2020-12-10 13:08:10|2523.26|2523.26|2523.26|2523.26|2523.3|2523.3|2523.07|2523.07|0
1607605700000|2020-12-10 13:08:20|2523.38|2523.38|2523.76|2523.76|2523.76|2523.76|2523.38|2523.38|0
1607605710000|2020-12-10 13:08:30|2523.94|2523.94|2524.05|2524.05|2524.11|2524.11|2523.94|2523.94|0
1607605720000|2020-12-10 13:08:40|2523.94|2523.94|2523.99|2523.99|2524.05|2524.05|2523.88|2523.88|0
1607605730000|2020-12-10 13:08:50|2523.87|2523.87|2523.65|2523.65|2523.87|2523.87|2523.65|2523.65|0
1607605740000|2020-12-10 13:09:00|2523.59|2523.59|2523.14|2523.14|2523.59|2523.59|2523.14|2523.14|0
1607605750000|2020-12-10 13:09:10|2522.65|2522.65|2522.37|2522.37|2522.65|2522.65|2522.37|2522.37|0
1607605760000|2020-12-10 13:09:20|2522.43|2522.43|2522.69|2522.69|2522.69|2522.69|2522.43|2522.43|0
1607605770000|2020-12-10 13:09:30|2522.86|2522.86|2523.08|2523.08|2523.14|2523.14|2522.86|2522.86|0
1607605780000|2020-12-10 13:09:40|2523.02|2523.02|2522.57|2522.57|2523.02|2523.02|2522.57|2522.57|0
1607605790000|2020-12-10 13:09:50|2522.45|2522.45|2522.45|2522.45|2522.45|2522.45|2522.45|2522.45|0
1607605800000|2020-12-10 13:10:00|2521.79|2521.79|2521.39|2521.39|2521.79|2521.79|2521.34|2521.34|0
1607605810000|2020-12-10 13:10:10|2521.45|2521.45|2522.26|2522.26|2522.32|2522.32|2521.45|2521.45|0
1607605820000|2020-12-10 13:10:20|2522.49|2522.49|2524.69|2524.69|2524.69|2524.69|2522.49|2522.49|0
1607605830000|2020-12-10 13:10:30|2524.86|2524.86|2525.59|2525.59|2525.64|2525.64|2524.86|2524.86|0
1607605840000|2020-12-10 13:10:40|2525.2|2525.2|2524.57|2524.57|2525.2|2525.2|2524.57|2524.57|0
1607605850000|2020-12-10 13:10:50|2524.68|2524.68|2524.81|2524.81|2524.81|2524.81|2524.68|2524.68|0
1607605860000|2020-12-10 13:11:00|2524.99|2524.99|2524.54|2524.54|2524.99|2524.99|2524.54|2524.54|0
1607605870000|2020-12-10 13:11:10|2524.53|2524.53|2524.94|2524.94|2524.94|2524.94|2524.53|2524.53|0
1607605880000|2020-12-10 13:11:20|2524.61|2524.61|2524.44|2524.44|2524.61|2524.61|2524.44|2524.44|0
1607605890000|2020-12-10 13:11:30|2524.55|2524.55|2524.78|2524.78|2524.78|2524.78|2524.5|2524.5|0
1607605900000|2020-12-10 13:11:40|2525.06|2525.06|2525.32|2525.32|2525.32|2525.32|2525.06|2525.06|0
1607605910000|2020-12-10 13:11:50|2525.09|2525.09|2525|2525|2525.09|2525.09|2525|2525|0
1607605920000|2020-12-10 13:12:00|2524.89|2524.89|2524.93|2524.93|2524.93|2524.93|2524.88|2524.88|0
1607605930000|2020-12-10 13:12:10|2524.91|2524.91|2524.84|2524.84|2524.91|2524.91|2524.84|2524.84|0
1607605940000|2020-12-10 13:12:20|2524.9|2524.9|2524.51|2524.51|2524.9|2524.9|2524.51|2524.51|0
1607605950000|2020-12-10 13:12:30|2524.45|2524.45|2523.89|2523.89|2524.45|2524.45|2523.77|2523.77|0
1607605960000|2020-12-10 13:12:40|2523.72|2523.72|2523.22|2523.22|2523.72|2523.72|2523.22|2523.22|0
1607605970000|2020-12-10 13:12:50|2523.28|2523.28|2523.45|2523.45|2523.45|2523.45|2523.28|2523.28|0
1607605980000|2020-12-10 13:13:00|2523.62|2523.62|2523.63|2523.63|2523.68|2523.68|2523.62|2523.62|0
1607605990000|2020-12-10 13:13:10|2523.79|2523.79|2524.26|2524.26|2524.26|2524.26|2523.75|2523.75|0
1607606000000|2020-12-10 13:13:20|2524.22|2524.22|2524.26|2524.26|2524.29|2524.29|2524.22|2524.22|0
1607606010000|2020-12-10 13:13:30|2523.97|2523.97|2523.25|2523.25|2524.08|2524.08|2523.25|2523.25|0
1607606020000|2020-12-10 13:13:40|2523.31|2523.31|2523.36|2523.36|2523.36|2523.36|2523.31|2523.31|0
1607606030000|2020-12-10 13:13:50|2523.42|2523.42|2523.43|2523.43|2523.43|2523.43|2523.42|2523.42|0
1607606040000|2020-12-10 13:14:00|2523.44|2523.44|2523.44|2523.44|2523.44|2523.44|2523.44|2523.44|0
1607606050000|2020-12-10 13:14:10|2523.36|2523.36|2523.47|2523.47|2523.51|2523.51|2523.34|2523.34|0
1607606060000|2020-12-10 13:14:20|2523.24|2523.24|2523.19|2523.19|2523.47|2523.47|2523.19|2523.19|0
1607606090000|2020-12-10 13:14:50|2523.24|2523.24|2523.88|2523.88|2524.11|2524.11|2523.24|2523.24|0
1607606100000|2020-12-10 13:15:00|2523.77|2523.77|2523.56|2523.56|2523.77|2523.77|2523.51|2523.51|0
1607606110000|2020-12-10 13:15:10|2523.62|2523.62|2523.45|2523.45|2523.62|2523.62|2523.45|2523.45|0
1607606120000|2020-12-10 13:15:20|2523.34|2523.34|2523.55|2523.55|2523.55|2523.55|2523.33|2523.33|0
1607606130000|2020-12-10 13:15:30|2523.54|2523.54|2523.22|2523.22|2523.54|2523.54|2523.22|2523.22|0
1607606140000|2020-12-10 13:15:40|2523.17|2523.17|2523.45|2523.45|2523.45|2523.45|2523.17|2523.17|0
1607606150000|2020-12-10 13:15:50|2523.28|2523.28|2523.33|2523.33|2523.33|2523.33|2523.28|2523.28|0
1607606160000|2020-12-10 13:16:00|2523.28|2523.28|2523.28|2523.28|2523.45|2523.45|2523.28|2523.28|0
1607606170000|2020-12-10 13:16:10|2523.39|2523.39|2523.06|2523.06|2523.39|2523.39|2522.84|2522.84|0
1607606180000|2020-12-10 13:16:20|2523|2523|2523|2523|2523|2523|2523|2523|0
1607606190000|2020-12-10 13:16:30|2522.84|2522.84|2522.8|2522.8|2522.84|2522.84|2522.8|2522.8|0
1607606200000|2020-12-10 13:16:40|2522.74|2522.74|2522.74|2522.74|2522.74|2522.74|2522.74|2522.74|0
1607606210000|2020-12-10 13:16:50|2522.57|2522.57|2522.21|2522.21|2522.57|2522.57|2522.21|2522.21|0
1607606220000|2020-12-10 13:17:00|2522.27|2522.27|2522.06|2522.06|2522.27|2522.27|2522.06|2522.06|0
1607606230000|2020-12-10 13:17:10|2521.89|2521.89|2522|2522|2522|2522|2521.89|2521.89|0
1607606240000|2020-12-10 13:17:20|2522.06|2522.06|2522.05|2522.05|2522.06|2522.06|2522.05|2522.05|0
1607606250000|2020-12-10 13:17:30|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|2521.72|0
1607606260000|2020-12-10 13:17:40|2521.55|2521.55|2521.2|2521.2|2521.55|2521.55|2521.2|2521.2|0
1607606270000|2020-12-10 13:17:50|2521.14|2521.14|2521.23|2521.23|2521.23|2521.23|2521.14|2521.14|0
1607606280000|2020-12-10 13:18:00|2521.2|2521.2|2521.19|2521.19|2521.31|2521.31|2521.19|2521.19|0
1607606290000|2020-12-10 13:18:10|2521.18|2521.18|2521.13|2521.13|2521.18|2521.18|2521.13|2521.13|0
1607606300000|2020-12-10 13:18:20|2521.08|2521.08|2521.02|2521.02|2521.08|2521.08|2520.96|2520.96|0
1607606310000|2020-12-10 13:18:30|2521.09|2521.09|2520.98|2520.98|2521.09|2521.09|2520.93|2520.93|0
1607606320000|2020-12-10 13:18:40|2520.82|2520.82|2521.06|2521.06|2521.06|2521.06|2520.82|2520.82|0
1607606330000|2020-12-10 13:18:50|2521.04|2521.04|2521.12|2521.12|2521.12|2521.12|2521.04|2521.04|0
1607606340000|2020-12-10 13:19:00|2521.18|2521.18|2521.37|2521.37|2521.49|2521.49|2521.18|2521.18|0
1607606350000|2020-12-10 13:19:10|2521.41|2521.41|2521.06|2521.06|2521.41|2521.41|2521.06|2521.06|0
1607606360000|2020-12-10 13:19:20|2520.73|2520.73|2520.73|2520.73|2520.73|2520.73|2520.73|2520.73|0
1607606370000|2020-12-10 13:19:30|2520.79|2520.79|2520.45|2520.45|2520.79|2520.79|2520.45|2520.45|0
1607606380000|2020-12-10 13:19:40|2520.5|2520.5|2520.78|2520.78|2520.78|2520.78|2520.45|2520.45|0
1607606390000|2020-12-10 13:19:50|2520.85|2520.85|2520.66|2520.66|2520.85|2520.85|2520.66|2520.66|0
1607606400000|2020-12-10 13:20:00|2520.6|2520.6|2521.77|2521.77|2521.83|2521.83|2520.6|2520.6|0
1607606420000|2020-12-10 13:20:20|2522.12|2522.12|2522.23|2522.23|2522.23|2522.23|2522.06|2522.06|0
1607606430000|2020-12-10 13:20:30|2523.23|2523.23|2523.34|2523.34|2523.34|2523.34|2523|2523|0
1607606440000|2020-12-10 13:20:40|2523.62|2523.62|2524.03|2524.03|2524.03|2524.03|2523.56|2523.56|0
1607606450000|2020-12-10 13:20:50|2524.07|2524.07|2524.01|2524.01|2524.07|2524.07|2524.01|2524.01|0
1607606460000|2020-12-10 13:21:00|2524.09|2524.09|2523.86|2523.86|2524.09|2524.09|2523.58|2523.58|0
1607606470000|2020-12-10 13:21:10|2524.03|2524.03|2523.53|2523.53|2524.1|2524.1|2523.53|2523.53|0
1607606480000|2020-12-10 13:21:20|2523.7|2523.7|2523.54|2523.54|2523.7|2523.7|2523.54|2523.54|0
1607606490000|2020-12-10 13:21:30|2523.03|2523.03|2523.03|2523.03|2523.09|2523.09|2523.03|2523.03|0
1607606500000|2020-12-10 13:21:40|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|0
1607606510000|2020-12-10 13:21:50|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|2523.4|0
1607606520000|2020-12-10 13:22:00|2523.36|2523.36|2523.33|2523.33|2523.36|2523.36|2523.33|2523.33|0
1607606530000|2020-12-10 13:22:10|2523.67|2523.67|2523.28|2523.28|2523.72|2523.72|2523.28|2523.28|0
1607606540000|2020-12-10 13:22:20|2523.33|2523.33|2522.87|2522.87|2523.5|2523.5|2522.87|2522.87|0
1607606550000|2020-12-10 13:22:30|2523|2523|2522.05|2522.05|2523.04|2523.04|2522.05|2522.05|0
1607606570000|2020-12-10 13:22:50|2522.22|2522.22|2522.22|2522.22|2522.22|2522.22|2522.22|2522.22|0
1607606580000|2020-12-10 13:23:00|2522.38|2522.38|2522.4|2522.4|2522.4|2522.4|2522.35|2522.35|0
1607606590000|2020-12-10 13:23:10|2522.45|2522.45|2522.57|2522.57|2522.57|2522.57|2522.45|2522.45|0
1607606600000|2020-12-10 13:23:20|2522.68|2522.68|2522.34|2522.34|2522.68|2522.68|2522.34|2522.34|0
1607606610000|2020-12-10 13:23:30|2522.23|2522.23|2522.06|2522.06|2522.23|2522.23|2522.06|2522.06|0
1607606620000|2020-12-10 13:23:40|2522.05|2522.05|2521.12|2521.12|2522.05|2522.05|2521.12|2521.12|0
1607606630000|2020-12-10 13:23:50|2521.04|2521.04|2521.48|2521.48|2521.48|2521.48|2521.04|2521.04|0
1607606640000|2020-12-10 13:24:00|2521.52|2521.52|2521.63|2521.63|2521.63|2521.63|2521.52|2521.52|0
1607606650000|2020-12-10 13:24:10|2521.62|2521.62|2521.49|2521.49|2521.62|2521.62|2521.45|2521.45|0
1607606660000|2020-12-10 13:24:20|2521.61|2521.61|2522.03|2522.03|2522.36|2522.36|2521.61|2521.61|0
1607606670000|2020-12-10 13:24:30|2522.09|2522.09|2522.09|2522.09|2522.09|2522.09|2522.09|2522.09|0
1607606680000|2020-12-10 13:24:40|2522.25|2522.25|2522.49|2522.49|2522.49|2522.49|2522.25|2522.25|0
1607606690000|2020-12-10 13:24:50|2522.43|2522.43|2522.26|2522.26|2522.43|2522.43|2522.26|2522.26|0
1607606700000|2020-12-10 13:25:00|2522.32|2522.32|2523.6|2523.6|2523.6|2523.6|2522.32|2522.32|0
1607606710000|2020-12-10 13:25:10|2523.66|2523.66|2523.65|2523.65|2523.66|2523.66|2523.65|2523.65|0
1607606720000|2020-12-10 13:25:20|2523.64|2523.64|2523.98|2523.98|2523.98|2523.98|2523.64|2523.64|0
1607606730000|2020-12-10 13:25:30|2523.95|2523.95|2524|2524|2524|2524|2523.95|2523.95|0
1607606740000|2020-12-10 13:25:40|2523.99|2523.99|2523.99|2523.99|2523.99|2523.99|2523.99|2523.99|0
1607606750000|2020-12-10 13:25:50|2524.04|2524.04|2524.27|2524.27|2524.27|2524.27|2523.71|2523.71|0
1607606760000|2020-12-10 13:26:00|2524.21|2524.21|2524.6|2524.6|2524.6|2524.6|2524.21|2524.21|0
1607606770000|2020-12-10 13:26:10|2524.54|2524.54|2524.23|2524.23|2524.54|2524.54|2524.12|2524.12|0
1607606790000|2020-12-10 13:26:30|2524.18|2524.18|2524.97|2524.97|2524.97|2524.97|2524.18|2524.18|0
1607606800000|2020-12-10 13:26:40|2524.88|2524.88|2525.08|2525.08|2525.2|2525.2|2524.85|2524.85|0
1607606810000|2020-12-10 13:26:50|2525.25|2525.25|2525.25|2525.25|2525.25|2525.25|2525.25|2525.25|0
1607606820000|2020-12-10 13:27:00|2525.37|2525.37|2525.35|2525.35|2525.54|2525.54|2525.35|2525.35|0
1607606830000|2020-12-10 13:27:10|2525.19|2525.19|2524.34|2524.34|2525.19|2525.19|2524.34|2524.34|0
1607606840000|2020-12-10 13:27:20|2524.29|2524.29|2524.26|2524.26|2524.29|2524.29|2524.26|2524.26|0
1607606860000|2020-12-10 13:27:40|2524.08|2524.08|2524.47|2524.47|2524.47|2524.47|2523.97|2523.97|0
1607606870000|2020-12-10 13:27:50|2524.59|2524.59|2524.74|2524.74|2524.74|2524.74|2524.59|2524.59|0
1607606880000|2020-12-10 13:28:00|2525.07|2525.07|2524.84|2524.84|2525.07|2525.07|2524.84|2524.84|0
1607606890000|2020-12-10 13:28:10|2524.96|2524.96|2524.95|2524.95|2524.96|2524.96|2524.95|2524.95|0
1607606900000|2020-12-10 13:28:20|2525|2525|2524.89|2524.89|2525.06|2525.06|2524.89|2524.89|0
1607606910000|2020-12-10 13:28:30|2524.92|2524.92|2524.92|2524.92|2524.92|2524.92|2524.92|2524.92|0
1607606920000|2020-12-10 13:28:40|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|2524.86|0
1607606930000|2020-12-10 13:28:50|2524.81|2524.81|2524.64|2524.64|2524.81|2524.81|2524.64|2524.64|0
1607606940000|2020-12-10 13:29:00|2524.97|2524.97|2524.63|2524.63|2524.97|2524.97|2524.63|2524.63|0
1607606950000|2020-12-10 13:29:10|2524.74|2524.74|2524.85|2524.85|2524.85|2524.85|2524.69|2524.69|0
1607606960000|2020-12-10 13:29:20|2524.84|2524.84|2524.95|2524.95|2525.01|2525.01|2524.84|2524.84|0
1607606970000|2020-12-10 13:29:30|2524.99|2524.99|2525.24|2525.24|2525.47|2525.47|2524.83|2524.83|0
1607606980000|2020-12-10 13:29:40|2525.74|2525.74|2525.74|2525.74|2525.74|2525.74|2525.74|2525.74|0
1607606990000|2020-12-10 13:29:50|2525.57|2525.57|2526.03|2526.03|2526.03|2526.03|2525.32|2525.32|0
1607607000000|2020-12-10 13:30:00|2525.91|2525.91|2525.24|2525.24|2525.91|2525.91|2525.24|2525.24|0
1607607010000|2020-12-10 13:30:10|2525.25|2525.25|2525.38|2525.38|2525.6|2525.6|2525.1|2525.1|0
1607607020000|2020-12-10 13:30:20|2525.37|2525.37|2525.6|2525.6|2525.6|2525.6|2525.2|2525.2|0
1607607030000|2020-12-10 13:30:30|2525.54|2525.54|2526.25|2526.25|2526.31|2526.31|2525.38|2525.38|0
1607607040000|2020-12-10 13:30:40|2526.31|2526.31|2526.25|2526.25|2526.31|2526.31|2526.25|2526.25|0
1607607050000|2020-12-10 13:30:50|2526.26|2526.26|2526.2|2526.2|2526.26|2526.26|2526.2|2526.2|0
1607607070000|2020-12-10 13:31:10|2526.15|2526.15|2526.08|2526.08|2526.15|2526.15|2526.08|2526.08|0
1607607080000|2020-12-10 13:31:20|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|2526.13|0
1607607090000|2020-12-10 13:31:30|2526.02|2526.02|2526.02|2526.02|2526.02|2526.02|2526.02|2526.02|0
1607607100000|2020-12-10 13:31:40|2525.97|2525.97|2525.86|2525.86|2525.97|2525.97|2525.86|2525.86|0
1607607110000|2020-12-10 13:31:50|2525.69|2525.69|2525.88|2525.88|2526.02|2526.02|2525.69|2525.69|0
1607607120000|2020-12-10 13:32:00|2525.71|2525.71|2525.92|2525.92|2525.93|2525.93|2525.71|2525.71|0
1607607130000|2020-12-10 13:32:10|2525.59|2525.59|2524.91|2524.91|2525.59|2525.59|2524.91|2524.91|0
1607607140000|2020-12-10 13:32:20|2525.14|2525.14|2525.42|2525.42|2525.48|2525.48|2525.14|2525.14|0
1607607150000|2020-12-10 13:32:30|2525.31|2525.31|2525.31|2525.31|2525.31|2525.31|2525.31|2525.31|0
1607607160000|2020-12-10 13:32:40|2525.25|2525.25|2525.15|2525.15|2525.25|2525.25|2525.15|2525.15|0
1607607170000|2020-12-10 13:32:50|2525.04|2525.04|2524.87|2524.87|2525.04|2525.04|2524.87|2524.87|0
1607607180000|2020-12-10 13:33:00|2524.76|2524.76|2524.85|2524.85|2524.97|2524.97|2524.76|2524.76|0
1607607190000|2020-12-10 13:33:10|2524.84|2524.84|2524.96|2524.96|2524.96|2524.96|2524.84|2524.84|0
1607607210000|2020-12-10 13:33:30|2524.74|2524.74|2525.23|2525.23|2525.23|2525.23|2524.74|2524.74|0
1607607220000|2020-12-10 13:33:40|2525.22|2525.22|2525.22|2525.22|2525.22|2525.22|2525.22|2525.22|0
1607607230000|2020-12-10 13:33:50|2525.39|2525.39|2525.39|2525.39|2525.39|2525.39|2525.39|2525.39|0
1607607240000|2020-12-10 13:34:00|2525.48|2525.48|2525.98|2525.98|2525.98|2525.98|2525.48|2525.48|0
1607607250000|2020-12-10 13:34:10|2525.92|2525.92|2524.94|2524.94|2525.92|2525.92|2524.71|2524.71|0
1607607260000|2020-12-10 13:34:20|2524.99|2524.99|2524.93|2524.93|2524.99|2524.99|2524.93|2524.93|0
1607607270000|2020-12-10 13:34:30|2524.94|2524.94|2524.44|2524.44|2524.94|2524.94|2524.44|2524.44|0
1607607280000|2020-12-10 13:34:40|2524.38|2524.38|2524.55|2524.55|2524.56|2524.56|2524.32|2524.32|0
1607607290000|2020-12-10 13:34:50|2524.59|2524.59|2524.09|2524.09|2524.59|2524.59|2523.97|2523.97|0
1607607300000|2020-12-10 13:35:00|2524.03|2524.03|2523.52|2523.52|2524.14|2524.14|2523.52|2523.52|0
1607607310000|2020-12-10 13:35:10|2522.69|2522.69|2522.97|2522.97|2523.03|2523.03|2522.52|2522.52|0
1607607320000|2020-12-10 13:35:20|2522.93|2522.93|2523.33|2523.33|2523.33|2523.33|2522.93|2522.93|0
1607607330000|2020-12-10 13:35:30|2523.34|2523.34|2523.62|2523.62|2523.62|2523.62|2523.34|2523.34|0
1607607340000|2020-12-10 13:35:40|2523.96|2523.96|2524.07|2524.07|2524.07|2524.07|2523.96|2523.96|0
1607607350000|2020-12-10 13:35:50|2524.16|2524.16|2524.38|2524.38|2524.44|2524.44|2524.16|2524.16|0
1607607360000|2020-12-10 13:36:00|2524.3|2524.3|2524.57|2524.57|2524.68|2524.68|2524.3|2524.3|0
1607607370000|2020-12-10 13:36:10|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|2524.46|0
1607607380000|2020-12-10 13:36:20|2524.51|2524.51|2524.55|2524.55|2524.59|2524.59|2524.51|2524.51|0
1607607390000|2020-12-10 13:36:30|2524.88|2524.88|2524.82|2524.82|2524.88|2524.88|2524.82|2524.82|0
1607607400000|2020-12-10 13:36:40|2524.77|2524.77|2523.96|2523.96|2524.77|2524.77|2523.9|2523.9|0
1607607410000|2020-12-10 13:36:50|2523.35|2523.35|2522.95|2522.95|2523.35|2523.35|2522.95|2522.95|0
1607607420000|2020-12-10 13:37:00|2522.82|2522.82|2521.76|2521.76|2522.82|2522.82|2521.76|2521.76|0
1607607430000|2020-12-10 13:37:10|2521.71|2521.71|2521.71|2521.71|2521.71|2521.71|2521.71|2521.71|0
1607607440000|2020-12-10 13:37:20|2521.67|2521.67|2521.38|2521.38|2521.67|2521.67|2521.17|2521.17|0
1607607450000|2020-12-10 13:37:30|2521.88|2521.88|2521.92|2521.92|2521.92|2521.92|2521.88|2521.88|0
1607607460000|2020-12-10 13:37:40|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|2521.84|0
1607607470000|2020-12-10 13:37:50|2521.79|2521.79|2521.57|2521.57|2521.79|2521.79|2521.57|2521.57|0
1607607480000|2020-12-10 13:38:00|2521.61|2521.61|2520.21|2520.21|2521.61|2521.61|2520.21|2520.21|0
1607607490000|2020-12-10 13:38:10|2519.43|2519.43|2519.49|2519.49|2519.56|2519.56|2519.43|2519.43|0
1607607500000|2020-12-10 13:38:20|2519.48|2519.48|2519.81|2519.81|2519.81|2519.81|2519.42|2519.42|0
1607607510000|2020-12-10 13:38:30|2519.87|2519.87|2520.27|2520.27|2520.27|2520.27|2519.87|2519.87|0
1607607520000|2020-12-10 13:38:40|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|2520.44|0
1607607540000|2020-12-10 13:39:00|2520.56|2520.56|2520.91|2520.91|2520.91|2520.91|2520.56|2520.56|0
1607607550000|2020-12-10 13:39:10|2520.85|2520.85|2520.63|2520.63|2520.85|2520.85|2520.63|2520.63|0
1607607560000|2020-12-10 13:39:20|2520.29|2520.29|2520.56|2520.56|2520.56|2520.56|2520.29|2520.29|0
1607607570000|2020-12-10 13:39:30|2520.58|2520.58|2520.8|2520.8|2520.8|2520.8|2520.58|2520.58|0
1607607580000|2020-12-10 13:39:40|2520.75|2520.75|2520.63|2520.63|2520.75|2520.75|2520.63|2520.63|0
1607607600000|2020-12-10 13:40:00|2520.58|2520.58|2520.63|2520.63|2520.63|2520.63|2520.58|2520.58|0
1607607610000|2020-12-10 13:40:10|2520.59|2520.59|2520.79|2520.79|2520.79|2520.79|2520.59|2520.59|0
1607607620000|2020-12-10 13:40:20|2520.85|2520.85|2521.19|2521.19|2521.19|2521.19|2520.85|2520.85|0
1607607630000|2020-12-10 13:40:30|2521.24|2521.24|2520.77|2520.77|2521.24|2521.24|2520.77|2520.77|0
1607607640000|2020-12-10 13:40:40|2520.89|2520.89|2520.89|2520.89|2520.89|2520.89|2520.89|2520.89|0
1607607650000|2020-12-10 13:40:50|2520.71|2520.71|2520.94|2520.94|2520.94|2520.94|2520.71|2520.71|0
1607607660000|2020-12-10 13:41:00|2520.77|2520.77|2520.72|2520.72|2520.77|2520.77|2520.72|2520.72|0
1607607670000|2020-12-10 13:41:10|2520.77|2520.77|2520.85|2520.85|2521.24|2521.24|2520.77|2520.77|0
1607607680000|2020-12-10 13:41:20|2520.62|2520.62|2520.03|2520.03|2520.62|2520.62|2520.03|2520.03|0
1607607690000|2020-12-10 13:41:30|2519.96|2519.96|2520.13|2520.13|2520.13|2520.13|2519.92|2519.92|0
1607607700000|2020-12-10 13:41:40|2520.07|2520.07|2520.11|2520.11|2520.11|2520.11|2520.07|2520.07|0
1607607720000|2020-12-10 13:42:00|2519.77|2519.77|2520.11|2520.11|2520.11|2520.11|2519.77|2519.77|0
1607607730000|2020-12-10 13:42:10|2520.1|2520.1|2520.33|2520.33|2520.33|2520.33|2520.1|2520.1|0
1607607740000|2020-12-10 13:42:20|2520.37|2520.37|2520.43|2520.43|2520.6|2520.6|2520.37|2520.37|0
1607607750000|2020-12-10 13:42:30|2520.39|2520.39|2520.5|2520.5|2520.5|2520.5|2520.39|2520.39|0
1607607760000|2020-12-10 13:42:40|2520.34|2520.34|2520.11|2520.11|2520.34|2520.34|2520.11|2520.11|0
1607607770000|2020-12-10 13:42:50|2520.22|2520.22|2521.26|2521.26|2521.26|2521.26|2520.22|2520.22|0
1607607780000|2020-12-10 13:43:00|2521.09|2521.09|2521.38|2521.38|2521.43|2521.43|2521.09|2521.09|0
1607607790000|2020-12-10 13:43:10|2521.31|2521.31|2521.34|2521.34|2521.4|2521.4|2521.31|2521.31|0
1607607800000|2020-12-10 13:43:20|2521.51|2521.51|2521.4|2521.4|2521.51|2521.51|2521.4|2521.4|0
1607607810000|2020-12-10 13:43:30|2521.34|2521.34|2521.17|2521.17|2521.34|2521.34|2521.17|2521.17|0
1607607820000|2020-12-10 13:43:40|2521.06|2521.06|2520.93|2520.93|2521.06|2521.06|2520.77|2520.77|0
1607607830000|2020-12-10 13:43:50|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|2520.91|0
1607607840000|2020-12-10 13:44:00|2520.78|2520.78|2520.14|2520.14|2520.78|2520.78|2520.14|2520.14|0
1607607850000|2020-12-10 13:44:10|2519.98|2519.98|2519.77|2519.77|2519.98|2519.98|2519.77|2519.77|0
1607607860000|2020-12-10 13:44:20|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|2519.73|0
1607607870000|2020-12-10 13:44:30|2519.62|2519.62|2519.38|2519.38|2519.62|2519.62|2518.88|2518.88|0
1607607880000|2020-12-10 13:44:40|2519.55|2519.55|2520.16|2520.16|2520.16|2520.16|2519.55|2519.55|0
1607607890000|2020-12-10 13:44:50|2520.33|2520.33|2522|2522|2522|2522|2520.33|2520.33|0
1607607900000|2020-12-10 13:45:00|2521.88|2521.88|2521.84|2521.84|2521.88|2521.88|2521.51|2521.51|0
1607607910000|2020-12-10 13:45:10|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|2522.06|0
1607607920000|2020-12-10 13:45:20|2522.26|2522.26|2522.41|2522.41|2522.73|2522.73|2522.26|2522.26|0
1607607930000|2020-12-10 13:45:30|2523.08|2523.08|2522.24|2522.24|2523.08|2523.08|2522.24|2522.24|0
1607607940000|2020-12-10 13:45:40|2522.18|2522.18|2522.4|2522.4|2522.46|2522.46|2522.13|2522.13|0
1607607950000|2020-12-10 13:45:50|2522.38|2522.38|2522.93|2522.93|2523.06|2523.06|2522.38|2522.38|0
1607607960000|2020-12-10 13:46:00|2522.87|2522.87|2522.09|2522.09|2522.87|2522.87|2522.04|2522.04|0
1607607970000|2020-12-10 13:46:10|2521.92|2521.92|2521.25|2521.25|2521.92|2521.92|2521.21|2521.21|0
1607607980000|2020-12-10 13:46:20|2521.42|2521.42|2520.85|2520.85|2521.42|2521.42|2520.85|2520.85|0
1607607990000|2020-12-10 13:46:30|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|2520.77|0
1607608000000|2020-12-10 13:46:40|2520.82|2520.82|2521.81|2521.81|2521.85|2521.85|2520.7|2520.7|0
1607608010000|2020-12-10 13:46:50|2521.75|2521.75|2520.41|2520.41|2521.79|2521.79|2520.41|2520.41|0
1607608020000|2020-12-10 13:47:00|2520.36|2520.36|2520.11|2520.11|2520.36|2520.36|2520.11|2520.11|0
1607608030000|2020-12-10 13:47:10|2520.1|2520.1|2519.75|2519.75|2520.1|2520.1|2519.75|2519.75|0
1607608040000|2020-12-10 13:47:20|2519.79|2519.79|2519.83|2519.83|2519.83|2519.83|2519.79|2519.79|0
1607608050000|2020-12-10 13:47:30|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|2519.81|0
1607608060000|2020-12-10 13:47:40|2519.84|2519.84|2520.77|2520.77|2520.77|2520.77|2519.84|2519.84|0
1607608070000|2020-12-10 13:47:50|2520.6|2520.6|2521.05|2521.05|2521.11|2521.11|2520.6|2520.6|0
1607608080000|2020-12-10 13:48:00|2521|2521|2521.17|2521.17|2521.17|2521.17|2521|2521|0
1607608090000|2020-12-10 13:48:10|2521.22|2521.22|2521.22|2521.22|2521.22|2521.22|2521.22|2521.22|0
1607608100000|2020-12-10 13:48:20|2521.62|2521.62|2521.85|2521.85|2521.85|2521.85|2521.62|2521.62|0
1607608110000|2020-12-10 13:48:30|2522.31|2522.31|2521.85|2521.85|2522.37|2522.37|2521.85|2521.85|0
1607608120000|2020-12-10 13:48:40|2522.37|2522.37|2522.41|2522.41|2522.74|2522.74|2522.37|2522.37|0
1607608130000|2020-12-10 13:48:50|2522.24|2522.24|2522.18|2522.18|2522.24|2522.24|2522.18|2522.18|0
1607608140000|2020-12-10 13:49:00|2522.07|2522.07|2522.24|2522.24|2522.24|2522.24|2521.79|2521.79|0
1607608150000|2020-12-10 13:49:10|2522.29|2522.29|2522.4|2522.4|2522.4|2522.4|2522.18|2522.18|0
1607608160000|2020-12-10 13:49:20|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|2522.34|0
1607608170000|2020-12-10 13:49:30|2522.33|2522.33|2521.71|2521.71|2522.33|2522.33|2521.65|2521.65|0
1607608180000|2020-12-10 13:49:40|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|2521.65|0
1607608190000|2020-12-10 13:49:50|2521.3|2521.3|2521.3|2521.3|2521.3|2521.3|2521.13|2521.13|0
1607608200000|2020-12-10 13:50:00|2521.36|2521.36|2521.36|2521.36|2521.36|2521.36|2521.36|2521.36|0
1607608210000|2020-12-10 13:50:10|2521.3|2521.3|2520.36|2520.36|2521.3|2521.3|2520.36|2520.36|0
1607608220000|2020-12-10 13:50:20|2520.3|2520.3|2520.13|2520.13|2520.35|2520.35|2520.13|2520.13|0
1607608230000|2020-12-10 13:50:30|2519.67|2519.67|2519.86|2519.86|2519.9|2519.9|2519.4|2519.4|0
1607608240000|2020-12-10 13:50:40|2519.63|2519.63|2519|2519|2519.66|2519.66|2519|2519|0
1607608250000|2020-12-10 13:50:50|2518.71|2518.71|2518.54|2518.54|2518.71|2518.71|2518.54|2518.54|0
1607608260000|2020-12-10 13:51:00|2518.82|2518.82|2518.95|2518.95|2518.97|2518.97|2518.82|2518.82|0
1607608270000|2020-12-10 13:51:10|2519.29|2519.29|2519.18|2519.18|2519.29|2519.29|2519.12|2519.12|0
1607608280000|2020-12-10 13:51:20|2518.68|2518.68|2518.62|2518.62|2518.68|2518.68|2518.62|2518.62|0
1607608290000|2020-12-10 13:51:30|2518.46|2518.46|2518.13|2518.13|2518.46|2518.46|2518.08|2518.08|0
1607608300000|2020-12-10 13:51:40|2517.96|2517.96|2517.1|2517.1|2517.96|2517.96|2517.04|2517.04|0
1607608310000|2020-12-10 13:51:50|2517.04|2517.04|2516.24|2516.24|2517.04|2517.04|2516.24|2516.24|0
1607608320000|2020-12-10 13:52:00|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|2516.35|0
1607608330000|2020-12-10 13:52:10|2516.39|2516.39|2515.44|2515.44|2516.39|2516.39|2515.35|2515.35|0
1607608340000|2020-12-10 13:52:20|2515.4|2515.4|2515.42|2515.42|2515.44|2515.44|2515.35|2515.35|0
1607608350000|2020-12-10 13:52:30|2515.44|2515.44|2515.32|2515.32|2515.44|2515.44|2515.32|2515.32|0
1607608360000|2020-12-10 13:52:40|2514.53|2514.53|2514.31|2514.31|2514.54|2514.54|2514.09|2514.09|0
1607608370000|2020-12-10 13:52:50|2514.25|2514.25|2514.41|2514.41|2514.41|2514.41|2514.24|2514.24|0
1607608380000|2020-12-10 13:53:00|2514.39|2514.39|2514.17|2514.17|2514.39|2514.39|2514.17|2514.17|0
1607608390000|2020-12-10 13:53:10|2513.83|2513.83|2514.04|2514.04|2514.09|2514.09|2513.75|2513.75|0
1607608400000|2020-12-10 13:53:20|2513.92|2513.92|2514.13|2514.13|2514.13|2514.13|2513.92|2513.92|0
1607608410000|2020-12-10 13:53:30|2513.96|2513.96|2514.19|2514.19|2514.19|2514.19|2513.8|2513.8|0
1607608430000|2020-12-10 13:53:50|2514.02|2514.02|2513.24|2513.24|2514.02|2514.02|2513.24|2513.24|0
1607608440000|2020-12-10 13:54:00|2513.21|2513.21|2513.17|2513.17|2513.21|2513.21|2513.17|2513.17|0
1607608450000|2020-12-10 13:54:10|2512.89|2512.89|2511.89|2511.89|2512.89|2512.89|2511.89|2511.89|0
1607608460000|2020-12-10 13:54:20|2511.8|2511.8|2511.5|2511.5|2511.8|2511.8|2511.5|2511.5|0
1607608470000|2020-12-10 13:54:30|2511.42|2511.42|2510.12|2510.12|2511.42|2511.42|2509.76|2509.76|0
1607608480000|2020-12-10 13:54:40|2510.06|2510.06|2510.04|2510.04|2510.16|2510.16|2509.98|2509.98|0
1607608490000|2020-12-10 13:54:50|2509.93|2509.93|2510.29|2510.29|2510.29|2510.29|2509.93|2509.93|0
1607608500000|2020-12-10 13:55:00|2510.23|2510.23|2511.69|2511.69|2511.69|2511.69|2510.23|2510.23|0
1607608510000|2020-12-10 13:55:10|2511.77|2511.77|2511.86|2511.86|2512.2|2512.2|2511.77|2511.77|0
1607608520000|2020-12-10 13:55:20|2511.69|2511.69|2510.97|2510.97|2511.69|2511.69|2510.97|2510.97|0
1607608530000|2020-12-10 13:55:30|2510.86|2510.86|2510.84|2510.84|2510.86|2510.86|2510.7|2510.7|0
1607608540000|2020-12-10 13:55:40|2510.83|2510.83|2511.6|2511.6|2511.67|2511.67|2510.83|2510.83|0
1607608550000|2020-12-10 13:55:50|2511.71|2511.71|2512.16|2512.16|2512.16|2512.16|2511.71|2511.71|0
1607608560000|2020-12-10 13:56:00|2511.87|2511.87|2510.66|2510.66|2511.87|2511.87|2510.45|2510.45|0
1607608570000|2020-12-10 13:56:10|2510.65|2510.65|2508.11|2508.11|2510.65|2510.65|2508.11|2508.11|0
1607608580000|2020-12-10 13:56:20|2508.03|2508.03|2507.92|2507.92|2508.03|2508.03|2507.75|2507.75|0
1607608590000|2020-12-10 13:56:30|2508.03|2508.03|2508.24|2508.24|2508.24|2508.24|2507.97|2507.97|0
1607608600000|2020-12-10 13:56:40|2508.74|2508.74|2509.1|2509.1|2509.23|2509.23|2508.74|2508.74|0
1607608610000|2020-12-10 13:56:50|2509.21|2509.21|2509.21|2509.21|2509.27|2509.27|2509.21|2509.21|0
1607608620000|2020-12-10 13:57:00|2509.05|2509.05|2507.81|2507.81|2509.05|2509.05|2507.7|2507.7|0
1607608630000|2020-12-10 13:57:10|2507.87|2507.87|2507.44|2507.44|2507.87|2507.87|2507.44|2507.44|0
1607608640000|2020-12-10 13:57:20|2507.55|2507.55|2507.1|2507.1|2507.55|2507.55|2506.76|2506.76|0
1607608650000|2020-12-10 13:57:30|2506.98|2506.98|2506.86|2506.86|2506.98|2506.98|2506.47|2506.47|0
1607608660000|2020-12-10 13:57:40|2506.82|2506.82|2506.65|2506.65|2506.82|2506.82|2506.65|2506.65|0
1607608670000|2020-12-10 13:57:50|2506.69|2506.69|2504.19|2504.19|2506.94|2506.94|2504.19|2504.19|0
1607608680000|2020-12-10 13:58:00|2504.18|2504.18|2503.12|2503.12|2504.32|2504.32|2502.74|2502.74|0
1607608690000|2020-12-10 13:58:10|2503.18|2503.18|2502.6|2502.6|2503.18|2503.18|2502.55|2502.55|0
1607608700000|2020-12-10 13:58:20|2502.62|2502.62|2503.45|2503.45|2503.52|2503.52|2502.62|2502.62|0
1607608710000|2020-12-10 13:58:30|2504|2504|2503.63|2503.63|2504.29|2504.29|2503.51|2503.51|0
1607608720000|2020-12-10 13:58:40|2503.68|2503.68|2505.69|2505.69|2505.69|2505.69|2503.68|2503.68|0
1607608730000|2020-12-10 13:58:50|2505.76|2505.76|2507.57|2507.57|2507.57|2507.57|2505.76|2505.76|0
1607608740000|2020-12-10 13:59:00|2507.54|2507.54|2506.81|2506.81|2507.55|2507.55|2506.77|2506.77|0
1607608750000|2020-12-10 13:59:10|2506.79|2506.79|2506.14|2506.14|2506.79|2506.79|2506.14|2506.14|0
1607608760000|2020-12-10 13:59:20|2506.19|2506.19|2507.13|2507.13|2507.17|2507.17|2506.19|2506.19|0
1607608770000|2020-12-10 13:59:30|2507.25|2507.25|2508.23|2508.23|2508.23|2508.23|2507.25|2507.25|0
1607608780000|2020-12-10 13:59:40|2508.29|2508.29|2508.51|2508.51|2508.51|2508.51|2508.29|2508.29|0
1607608790000|2020-12-10 13:59:50|2508.69|2508.69|2511.77|2511.77|2511.77|2511.77|2508.69|2508.69|0
1607608800000|2020-12-10 14:00:00|2511.83|2511.83|2512.16|2512.16|2512.16|2512.16|2511.33|2511.33|0
1607608810000|2020-12-10 14:00:10|2512.12|2512.12|2511.78|2511.78|2512.12|2512.12|2511.78|2511.78|0
1607608820000|2020-12-10 14:00:20|2511.77|2511.77|2511.02|2511.02|2511.77|2511.77|2510.83|2510.83|0
1607608830000|2020-12-10 14:00:30|2511.08|2511.08|2511.63|2511.63|2512.52|2512.52|2511.08|2511.08|0
1607608840000|2020-12-10 14:00:40|2511.69|2511.69|2512.61|2512.61|2512.66|2512.66|2511.69|2511.69|0
1607608850000|2020-12-10 14:00:50|2512.72|2512.72|2513.35|2513.35|2513.35|2513.35|2512.5|2512.5|0
1607608860000|2020-12-10 14:01:00|2513.36|2513.36|2513.84|2513.84|2514.17|2514.17|2513.36|2513.36|0
1607608870000|2020-12-10 14:01:10|2513.86|2513.86|2514.33|2514.33|2514.33|2514.33|2513.86|2513.86|0
1607608880000|2020-12-10 14:01:20|2514.16|2514.16|2514.16|2514.16|2514.16|2514.16|2513.83|2513.83|0
1607608890000|2020-12-10 14:01:30|2514.11|2514.11|2512.82|2512.82|2514.11|2514.11|2512.82|2512.82|0
1607608900000|2020-12-10 14:01:40|2512.71|2512.71|2513.51|2513.51|2513.51|2513.51|2512.71|2512.71|0
1607608910000|2020-12-10 14:01:50|2513.47|2513.47|2513.65|2513.65|2513.81|2513.81|2513.47|2513.47|0
1607608920000|2020-12-10 14:02:00|2513.61|2513.61|2513.26|2513.26|2513.61|2513.61|2512.77|2512.77|0
1607608930000|2020-12-10 14:02:10|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|2513.32|0
1607608940000|2020-12-10 14:02:20|2512.87|2512.87|2511.57|2511.57|2512.87|2512.87|2511.57|2511.57|0
1607608950000|2020-12-10 14:02:30|2511.68|2511.68|2512.07|2512.07|2512.07|2512.07|2511.68|2511.68|0
1607608960000|2020-12-10 14:02:40|2511.91|2511.91|2510.81|2510.81|2511.91|2511.91|2510.7|2510.7|0
1607608970000|2020-12-10 14:02:50|2510.7|2510.7|2510.71|2510.71|2510.77|2510.77|2510.65|2510.65|0
1607608980000|2020-12-10 14:03:00|2510.69|2510.69|2511.05|2511.05|2511.05|2511.05|2510.69|2510.69|0
1607608990000|2020-12-10 14:03:10|2510.89|2510.89|2510.72|2510.72|2511.05|2511.05|2510.72|2510.72|0
1607609000000|2020-12-10 14:03:20|2510.66|2510.66|2509.96|2509.96|2510.72|2510.72|2509.96|2509.96|0
1607609010000|2020-12-10 14:03:30|2509.79|2509.79|2507.98|2507.98|2509.79|2509.79|2507.98|2507.98|0
1607609020000|2020-12-10 14:03:40|2507.77|2507.77|2507.77|2507.77|2507.77|2507.77|2507.77|2507.77|0
1607609030000|2020-12-10 14:03:50|2507.72|2507.72|2508.19|2508.19|2508.19|2508.19|2507.66|2507.66|0
1607609040000|2020-12-10 14:04:00|2508.3|2508.3|2508.37|2508.37|2508.38|2508.38|2508.3|2508.3|0
1607609050000|2020-12-10 14:04:10|2508.2|2508.2|2506.41|2506.41|2508.2|2508.2|2506.41|2506.41|0
1607609060000|2020-12-10 14:04:20|2506.24|2506.24|2506.46|2506.46|2506.59|2506.59|2506.24|2506.24|0
1607609070000|2020-12-10 14:04:30|2506.51|2506.51|2506.84|2506.84|2506.84|2506.84|2506.51|2506.51|0
1607609080000|2020-12-10 14:04:40|2506.82|2506.82|2506.92|2506.92|2506.93|2506.93|2506.65|2506.65|0
1607609090000|2020-12-10 14:04:50|2507.25|2507.25|2507.26|2507.26|2507.28|2507.28|2507.25|2507.25|0
1607609100000|2020-12-10 14:05:00|2507.2|2507.2|2507.09|2507.09|2507.2|2507.2|2507.09|2507.09|0
1607609110000|2020-12-10 14:05:10|2507.1|2507.1|2507.3|2507.3|2507.6|2507.6|2506.94|2506.94|0
1607609120000|2020-12-10 14:05:20|2507.16|2507.16|2506.95|2506.95|2507.16|2507.16|2506.95|2506.95|0
1607609130000|2020-12-10 14:05:30|2506.83|2506.83|2508.23|2508.23|2508.24|2508.24|2506.83|2506.83|0
1607609140000|2020-12-10 14:05:40|2508.2|2508.2|2507.39|2507.39|2508.2|2508.2|2507.21|2507.21|0
1607609150000|2020-12-10 14:05:50|2507.45|2507.45|2507.44|2507.44|2507.45|2507.45|2507.44|2507.44|0
1607609160000|2020-12-10 14:06:00|2507.67|2507.67|2507.27|2507.27|2507.67|2507.67|2507.27|2507.27|0
1607609170000|2020-12-10 14:06:10|2507.44|2507.44|2507.44|2507.44|2507.44|2507.44|2507.44|2507.44|0
1607609180000|2020-12-10 14:06:20|2507.27|2507.27|2507.27|2507.27|2507.27|2507.27|2507.27|2507.27|0
1607609190000|2020-12-10 14:06:30|2507.43|2507.43|2508.21|2508.21|2508.21|2508.21|2507.43|2507.43|0
1607609200000|2020-12-10 14:06:40|2508.49|2508.49|2508.38|2508.38|2508.49|2508.49|2508.38|2508.38|0
1607609210000|2020-12-10 14:06:50|2508.61|2508.61|2508.44|2508.44|2508.61|2508.61|2508.44|2508.44|0
1607609220000|2020-12-10 14:07:00|2508.38|2508.38|2508.05|2508.05|2508.38|2508.38|2508.05|2508.05|0
1607609230000|2020-12-10 14:07:10|2508.21|2508.21|2509.17|2509.17|2509.17|2509.17|2508.21|2508.21|0
1607609250000|2020-12-10 14:07:30|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|0
1607609260000|2020-12-10 14:07:40|2509.33|2509.33|2508.82|2508.82|2509.41|2509.41|2508.82|2508.82|0
1607609280000|2020-12-10 14:08:00|2508.8|2508.8|2508.63|2508.63|2508.8|2508.8|2508.63|2508.63|0
1607609290000|2020-12-10 14:08:10|2508.62|2508.62|2508.45|2508.45|2508.62|2508.62|2508.45|2508.45|0
1607609300000|2020-12-10 14:08:20|2508.41|2508.41|2508.49|2508.49|2509.11|2509.11|2508.41|2508.41|0
1607609310000|2020-12-10 14:08:30|2508.6|2508.6|2508.77|2508.77|2508.77|2508.77|2508.6|2508.6|0
1607609320000|2020-12-10 14:08:40|2508.6|2508.6|2508.03|2508.03|2508.6|2508.6|2508.03|2508.03|0
1607609330000|2020-12-10 14:08:50|2508.09|2508.09|2508.09|2508.09|2508.09|2508.09|2508.09|2508.09|0
1607609340000|2020-12-10 14:09:00|2508.15|2508.15|2507.19|2507.19|2508.2|2508.2|2507.19|2507.19|0
1607609350000|2020-12-10 14:09:10|2507.25|2507.25|2507.25|2507.25|2507.29|2507.29|2507.25|2507.25|0
1607609360000|2020-12-10 14:09:20|2507.21|2507.21|2507.44|2507.44|2507.44|2507.44|2507.19|2507.19|0
1607609370000|2020-12-10 14:09:30|2507.33|2507.33|2506.26|2506.26|2507.39|2507.39|2505.98|2505.98|0
1607609380000|2020-12-10 14:09:40|2506.32|2506.32|2505.68|2505.68|2506.32|2506.32|2505.61|2505.61|0
1607609390000|2020-12-10 14:09:50|2505.79|2505.79|2506.89|2506.89|2506.89|2506.89|2504.79|2504.79|0
1607609400000|2020-12-10 14:10:00|2506.94|2506.94|2507.22|2507.22|2507.22|2507.22|2506.89|2506.89|0
1607609410000|2020-12-10 14:10:10|2507.28|2507.28|2506.31|2506.31|2507.39|2507.39|2506.31|2506.31|0
1607609420000|2020-12-10 14:10:20|2505.76|2505.76|2503.55|2503.55|2505.76|2505.76|2503.48|2503.48|0
1607609430000|2020-12-10 14:10:30|2503.22|2503.22|2503.11|2503.11|2503.22|2503.22|2503.05|2503.05|0
1607609440000|2020-12-10 14:10:40|2503.15|2503.15|2503.37|2503.37|2503.48|2503.48|2503.15|2503.15|0
1607609450000|2020-12-10 14:10:50|2503.87|2503.87|2503.93|2503.93|2503.93|2503.93|2503.87|2503.87|0
1607609460000|2020-12-10 14:11:00|2504.06|2504.06|2504.17|2504.17|2504.17|2504.17|2504.06|2504.06|0
1607609470000|2020-12-10 14:11:10|2504.29|2504.29|2504.35|2504.35|2504.67|2504.67|2504.28|2504.28|0
1607609480000|2020-12-10 14:11:20|2504.39|2504.39|2504.29|2504.29|2504.41|2504.41|2504.29|2504.29|0
1607609490000|2020-12-10 14:11:30|2504.35|2504.35|2502.99|2502.99|2504.46|2504.46|2502.99|2502.99|0
1607609500000|2020-12-10 14:11:40|2502.88|2502.88|2502.84|2502.84|2502.88|2502.88|2502.5|2502.5|0
1607609510000|2020-12-10 14:11:50|2502.85|2502.85|2502.91|2502.91|2502.91|2502.91|2502.8|2502.8|0
1607609520000|2020-12-10 14:12:00|2502.89|2502.89|2502.39|2502.39|2502.91|2502.91|2502.35|2502.35|0
1607609530000|2020-12-10 14:12:10|2502.5|2502.5|2502.49|2502.49|2502.5|2502.5|2502.49|2502.49|0
1607609550000|2020-12-10 14:12:30|2502.65|2502.65|2503.71|2503.71|2504.38|2504.38|2502.65|2502.65|0
1607609560000|2020-12-10 14:12:40|2503.55|2503.55|2503.55|2503.55|2503.83|2503.83|2503.54|2503.54|0
1607609570000|2020-12-10 14:12:50|2503.35|2503.35|2502.87|2502.87|2503.35|2503.35|2502.87|2502.87|0
1607609580000|2020-12-10 14:13:00|2502.86|2502.86|2503.32|2503.32|2503.32|2503.32|2502.86|2502.86|0
1607609590000|2020-12-10 14:13:10|2503.26|2503.26|2502.78|2502.78|2503.26|2503.26|2502.61|2502.61|0
1607609600000|2020-12-10 14:13:20|2502.45|2502.45|2502.43|2502.43|2502.48|2502.48|2502.22|2502.22|0
1607609610000|2020-12-10 14:13:30|2502.26|2502.26|2502.43|2502.43|2502.43|2502.43|2502.26|2502.26|0
1607609620000|2020-12-10 14:13:40|2502.82|2502.82|2502.83|2502.83|2502.83|2502.83|2502.59|2502.59|0
1607609630000|2020-12-10 14:13:50|2502.84|2502.84|2502.46|2502.46|2503.02|2503.02|2502.46|2502.46|0
1607609640000|2020-12-10 14:14:00|2502.37|2502.37|2502.8|2502.8|2502.8|2502.8|2501.97|2501.97|0
1607609650000|2020-12-10 14:14:10|2502.69|2502.69|2500.94|2500.94|2502.69|2502.69|2500.94|2500.94|0
1607609660000|2020-12-10 14:14:20|2501.28|2501.28|2501.32|2501.32|2501.46|2501.46|2501.17|2501.17|0
1607609670000|2020-12-10 14:14:30|2500.99|2500.99|2501.81|2501.81|2501.81|2501.81|2500.93|2500.93|0
1607609680000|2020-12-10 14:14:40|2501.93|2501.93|2501.59|2501.59|2501.93|2501.93|2501.19|2501.19|0
1607609690000|2020-12-10 14:14:50|2501.7|2501.7|2501.99|2501.99|2502.08|2502.08|2501.7|2501.7|0
1607609700000|2020-12-10 14:15:00|2502.05|2502.05|2502.05|2502.05|2502.05|2502.05|2502.05|2502.05|0
1607609710000|2020-12-10 14:15:10|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|0
1607609720000|2020-12-10 14:15:20|2502.29|2502.29|2500.86|2500.86|2502.33|2502.33|2500.86|2500.86|0
1607609730000|2020-12-10 14:15:30|2500.37|2500.37|2501.15|2501.15|2501.15|2501.15|2500.31|2500.31|0
1607609740000|2020-12-10 14:15:40|2501.21|2501.21|2501.27|2501.27|2501.27|2501.27|2501.15|2501.15|0
1607609750000|2020-12-10 14:15:50|2501.61|2501.61|2502.32|2502.32|2502.32|2502.32|2501.61|2501.61|0
1607609760000|2020-12-10 14:16:00|2502.3|2502.3|2503.26|2503.26|2503.26|2503.26|2502.3|2502.3|0
1607609770000|2020-12-10 14:16:10|2503.38|2503.38|2503.81|2503.81|2503.81|2503.81|2503.38|2503.38|0
1607609780000|2020-12-10 14:16:20|2503.97|2503.97|2504.3|2504.3|2504.3|2504.3|2503.97|2503.97|0
1607609790000|2020-12-10 14:16:30|2504.79|2504.79|2504.79|2504.79|2504.79|2504.79|2504.79|2504.79|0
1607609800000|2020-12-10 14:16:40|2504.73|2504.73|2504.85|2504.85|2504.85|2504.85|2504.73|2504.73|0
1607609810000|2020-12-10 14:16:50|2504.89|2504.89|2505.56|2505.56|2505.56|2505.56|2504.89|2504.89|0
1607609820000|2020-12-10 14:17:00|2505.54|2505.54|2505.15|2505.15|2505.54|2505.54|2504.65|2504.65|0
1607609830000|2020-12-10 14:17:10|2505.31|2505.31|2506.33|2506.33|2506.33|2506.33|2505.31|2505.31|0
1607609840000|2020-12-10 14:17:20|2506.35|2506.35|2506.25|2506.25|2506.35|2506.35|2506.24|2506.24|0
1607609850000|2020-12-10 14:17:30|2506.08|2506.08|2506.14|2506.14|2506.14|2506.14|2506.08|2506.08|0
1607609860000|2020-12-10 14:17:40|2505.91|2505.91|2505.47|2505.47|2505.91|2505.91|2505.47|2505.47|0
1607609870000|2020-12-10 14:17:50|2505.36|2505.36|2504.68|2504.68|2505.36|2505.36|2504.68|2504.68|0
1607609880000|2020-12-10 14:18:00|2504.67|2504.67|2504.68|2504.68|2504.68|2504.68|2504.67|2504.67|0
1607609890000|2020-12-10 14:18:10|2504.45|2504.45|2504.32|2504.32|2504.45|2504.45|2504.32|2504.32|0
1607609900000|2020-12-10 14:18:20|2504.02|2504.02|2503.95|2503.95|2504.02|2504.02|2503.95|2503.95|0
1607609910000|2020-12-10 14:18:30|2503.72|2503.72|2502.71|2502.71|2503.72|2503.72|2502.71|2502.71|0
1607609920000|2020-12-10 14:18:40|2502.77|2502.77|2503|2503|2503|2503|2502.77|2502.77|0
1607609930000|2020-12-10 14:18:50|2503.11|2503.11|2503.03|2503.03|2503.11|2503.11|2503.03|2503.03|0
1607609940000|2020-12-10 14:19:00|2503.06|2503.06|2502.88|2502.88|2503.07|2503.07|2502.88|2502.88|0
1607609950000|2020-12-10 14:19:10|2502.83|2502.83|2502.92|2502.92|2502.92|2502.92|2502.83|2502.83|0
1607609960000|2020-12-10 14:19:20|2502.8|2502.8|2502.83|2502.83|2502.83|2502.83|2502.72|2502.72|0
1607609970000|2020-12-10 14:19:30|2502.88|2502.88|2503.5|2503.5|2503.61|2503.61|2502.88|2502.88|0
1607609980000|2020-12-10 14:19:40|2503.44|2503.44|2503.44|2503.44|2503.44|2503.44|2503.44|2503.44|0
1607609990000|2020-12-10 14:19:50|2503.7|2503.7|2504.13|2504.13|2504.13|2504.13|2503.7|2503.7|0
1607610000000|2020-12-10 14:20:00|2504.25|2504.25|2505.58|2505.58|2505.58|2505.58|2504.25|2504.25|0
1607610020000|2020-12-10 14:20:20|2506.04|2506.04|2506.45|2506.45|2506.45|2506.45|2506.04|2506.04|0
1607610030000|2020-12-10 14:20:30|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|2506.39|0
1607610040000|2020-12-10 14:20:40|2506.56|2506.56|2506.17|2506.17|2506.56|2506.56|2506.17|2506.17|0
1607610050000|2020-12-10 14:20:50|2505.84|2505.84|2505.81|2505.81|2505.84|2505.84|2505.81|2505.81|0
1607610060000|2020-12-10 14:21:00|2504.98|2504.98|2505.38|2505.38|2505.49|2505.49|2504.98|2504.98|0
1607610070000|2020-12-10 14:21:10|2505.5|2505.5|2506.93|2506.93|2506.93|2506.93|2505.49|2505.49|0
1607610080000|2020-12-10 14:21:20|2506.94|2506.94|2506.98|2506.98|2506.98|2506.98|2506.86|2506.86|0
1607610090000|2020-12-10 14:21:30|2507.1|2507.1|2507.07|2507.07|2507.1|2507.1|2507.04|2507.04|0
1607610100000|2020-12-10 14:21:40|2507.08|2507.08|2507.28|2507.28|2507.83|2507.83|2506.99|2506.99|0
1607610110000|2020-12-10 14:21:50|2507.29|2507.29|2506.24|2506.24|2507.29|2507.29|2506.24|2506.24|0
1607610120000|2020-12-10 14:22:00|2506.41|2506.41|2506.31|2506.31|2506.43|2506.43|2506.31|2506.31|0
1607610130000|2020-12-10 14:22:10|2506.26|2506.26|2506.43|2506.43|2506.43|2506.43|2506.25|2506.25|0
1607610140000|2020-12-10 14:22:20|2506.48|2506.48|2506.67|2506.67|2506.8|2506.8|2506.46|2506.46|0
1607610150000|2020-12-10 14:22:30|2506.68|2506.68|2505.8|2505.8|2506.76|2506.76|2505.8|2505.8|0
1607610160000|2020-12-10 14:22:40|2505.82|2505.82|2505.98|2505.98|2505.98|2505.98|2505.81|2505.81|0
1607610170000|2020-12-10 14:22:50|2505.81|2505.81|2505.32|2505.32|2505.83|2505.83|2505.32|2505.32|0
1607610180000|2020-12-10 14:23:00|2505.33|2505.33|2505.26|2505.26|2505.5|2505.5|2505.26|2505.26|0
1607610190000|2020-12-10 14:23:10|2505.38|2505.38|2505.7|2505.7|2505.83|2505.83|2505.38|2505.38|0
1607610200000|2020-12-10 14:23:20|2505.53|2505.53|2505.27|2505.27|2505.54|2505.54|2504.7|2504.7|0
1607610210000|2020-12-10 14:23:30|2504.01|2504.01|2503.45|2503.45|2504.01|2504.01|2503.45|2503.45|0
1607610220000|2020-12-10 14:23:40|2503.62|2503.62|2503.35|2503.35|2503.7|2503.7|2503.35|2503.35|0
1607610230000|2020-12-10 14:23:50|2503.41|2503.41|2503.28|2503.28|2503.47|2503.47|2503.28|2503.28|0
1607610240000|2020-12-10 14:24:00|2503.17|2503.17|2503.24|2503.24|2503.24|2503.24|2503.17|2503.17|0
1607610250000|2020-12-10 14:24:10|2503.41|2503.41|2503.63|2503.63|2503.63|2503.63|2503.08|2503.08|0
1607610260000|2020-12-10 14:24:20|2503.46|2503.46|2503.49|2503.49|2503.52|2503.52|2503.46|2503.46|0
1607610270000|2020-12-10 14:24:30|2503.5|2503.5|2503.5|2503.5|2503.5|2503.5|2503.5|2503.5|0
1607610280000|2020-12-10 14:24:40|2503.61|2503.61|2504.24|2504.24|2504.24|2504.24|2503.61|2503.61|0
1607610290000|2020-12-10 14:24:50|2504.35|2504.35|2503.85|2503.85|2504.59|2504.59|2503.85|2503.85|0
1607610300000|2020-12-10 14:25:00|2504.24|2504.24|2504.79|2504.79|2504.79|2504.79|2504.24|2504.24|0
1607610310000|2020-12-10 14:25:10|2504.85|2504.85|2507.17|2507.17|2507.17|2507.17|2504.85|2504.85|0
1607610320000|2020-12-10 14:25:20|2507.34|2507.34|2507.7|2507.7|2507.7|2507.7|2507.34|2507.34|0
1607610330000|2020-12-10 14:25:30|2507.78|2507.78|2507.95|2507.95|2507.95|2507.95|2507.78|2507.78|0
1607610340000|2020-12-10 14:25:40|2507.9|2507.9|2507.98|2507.98|2507.98|2507.98|2507.9|2507.9|0
1607610360000|2020-12-10 14:26:00|2507.93|2507.93|2508.31|2508.31|2508.31|2508.31|2507.92|2507.92|0
1607610370000|2020-12-10 14:26:10|2508.27|2508.27|2508.08|2508.08|2508.6|2508.6|2507.77|2507.77|0
1607610380000|2020-12-10 14:26:20|2508.31|2508.31|2508.92|2508.92|2508.92|2508.92|2508.31|2508.31|0
1607610390000|2020-12-10 14:26:30|2508.76|2508.76|2509.37|2509.37|2509.37|2509.37|2508.53|2508.53|0
1607610400000|2020-12-10 14:26:40|2509.42|2509.42|2508.93|2508.93|2509.42|2509.42|2508.93|2508.93|0
1607610410000|2020-12-10 14:26:50|2508.58|2508.58|2507.03|2507.03|2508.58|2508.58|2507.03|2507.03|0
1607610420000|2020-12-10 14:27:00|2506.7|2506.7|2506.18|2506.18|2506.76|2506.76|2506.18|2506.18|0
1607610430000|2020-12-10 14:27:10|2506.01|2506.01|2506.79|2506.79|2506.79|2506.79|2505.35|2505.35|0
1607610440000|2020-12-10 14:27:20|2506.46|2506.46|2506.4|2506.4|2506.46|2506.46|2506.01|2506.01|0
1607610450000|2020-12-10 14:27:30|2506.46|2506.46|2505.96|2505.96|2506.52|2506.52|2505.96|2505.96|0
1607610460000|2020-12-10 14:27:40|2505.84|2505.84|2506.14|2506.14|2506.31|2506.31|2505.84|2505.84|0
1607610470000|2020-12-10 14:27:50|2506.2|2506.2|2507.41|2507.41|2507.41|2507.41|2506.2|2506.2|0
1607610480000|2020-12-10 14:28:00|2507.29|2507.29|2507.48|2507.48|2507.59|2507.59|2507.29|2507.29|0
1607610490000|2020-12-10 14:28:10|2507.54|2507.54|2507.52|2507.52|2507.55|2507.55|2507.52|2507.52|0
1607610500000|2020-12-10 14:28:20|2507.86|2507.86|2508.26|2508.26|2508.26|2508.26|2507.86|2507.86|0
1607610510000|2020-12-10 14:28:30|2507.72|2507.72|2507.88|2507.88|2507.88|2507.88|2507.72|2507.72|0
1607610520000|2020-12-10 14:28:40|2507.86|2507.86|2507.79|2507.79|2507.86|2507.86|2507.63|2507.63|0
1607610530000|2020-12-10 14:28:50|2507.9|2507.9|2509.16|2509.16|2509.22|2509.22|2507.9|2507.9|0
1607610540000|2020-12-10 14:29:00|2509.1|2509.1|2509.34|2509.34|2509.51|2509.51|2509.04|2509.04|0
1607610550000|2020-12-10 14:29:10|2509.33|2509.33|2509.58|2509.58|2509.59|2509.59|2509.31|2509.31|0
1607610560000|2020-12-10 14:29:20|2509.76|2509.76|2509.42|2509.42|2509.76|2509.76|2509.25|2509.25|0
1607610570000|2020-12-10 14:29:30|2509.38|2509.38|2510.42|2510.42|2510.72|2510.72|2509.38|2509.38|0
1607610580000|2020-12-10 14:29:40|2510.31|2510.31|2510.44|2510.44|2510.59|2510.59|2510.25|2510.25|0
1607610590000|2020-12-10 14:29:50|2510.34|2510.34|2509.83|2509.83|2510.5|2510.5|2509.83|2509.83|0
1607610600000|2020-12-10 14:30:00|2509.5|2509.5|2511.13|2511.13|2511.47|2511.47|2509.24|2509.24|0
1607610610000|2020-12-10 14:30:10|2510.96|2510.96|2510.26|2510.26|2510.96|2510.96|2510.16|2510.16|0
1607610620000|2020-12-10 14:30:20|2510.59|2510.59|2511|2511|2511.39|2511.39|2510.59|2510.59|0
1607610630000|2020-12-10 14:30:30|2511.02|2511.02|2511.63|2511.63|2511.96|2511.96|2510.97|2510.97|0
1607610640000|2020-12-10 14:30:40|2511.69|2511.69|2512.92|2512.92|2513.21|2513.21|2511.69|2511.69|0
1607610650000|2020-12-10 14:30:50|2512.98|2512.98|2511.98|2511.98|2513.15|2513.15|2511.98|2511.98|0
1607610660000|2020-12-10 14:31:00|2511.91|2511.91|2511.19|2511.19|2511.91|2511.91|2511.19|2511.19|0
1607610670000|2020-12-10 14:31:10|2511.02|2511.02|2512.19|2512.19|2512.19|2512.19|2510.89|2510.89|0
1607610680000|2020-12-10 14:31:20|2512.21|2512.21|2511.98|2511.98|2512.38|2512.38|2511.98|2511.98|0
1607610690000|2020-12-10 14:31:30|2512.14|2512.14|2512.2|2512.2|2512.2|2512.2|2511.86|2511.86|0
1607610700000|2020-12-10 14:31:40|2512.15|2512.15|2511.85|2511.85|2512.15|2512.15|2511.62|2511.62|0
1607610710000|2020-12-10 14:31:50|2511.79|2511.79|2511.69|2511.69|2511.79|2511.79|2511.69|2511.69|0
1607610720000|2020-12-10 14:32:00|2511.62|2511.62|2510.72|2510.72|2511.66|2511.66|2510.48|2510.48|0
1607610730000|2020-12-10 14:32:10|2510.8|2510.8|2512.96|2512.96|2512.96|2512.96|2510.69|2510.69|0
1607610740000|2020-12-10 14:32:20|2512.85|2512.85|2513.27|2513.27|2513.87|2513.87|2512.85|2512.85|0
1607610750000|2020-12-10 14:32:30|2513.33|2513.33|2513.75|2513.75|2513.92|2513.92|2513.33|2513.33|0
1607610760000|2020-12-10 14:32:40|2513.8|2513.8|2514.84|2514.84|2515.01|2515.01|2513.8|2513.8|0
1607610770000|2020-12-10 14:32:50|2514.9|2514.9|2514.52|2514.52|2514.9|2514.9|2514.35|2514.35|0
1607610780000|2020-12-10 14:33:00|2514.46|2514.46|2515.24|2515.24|2515.24|2515.24|2514.12|2514.12|0
1607610790000|2020-12-10 14:33:10|2515.29|2515.29|2516.46|2516.46|2516.55|2516.55|2515.29|2515.29|0
1607610800000|2020-12-10 14:33:20|2516.13|2516.13|2515.01|2515.01|2516.13|2516.13|2514.67|2514.67|0
1607610810000|2020-12-10 14:33:30|2514.89|2514.89|2516.12|2516.12|2516.23|2516.23|2514.89|2514.89|0
1607610820000|2020-12-10 14:33:40|2515.95|2515.95|2516.94|2516.94|2517.46|2517.46|2515.95|2515.95|0
1607610830000|2020-12-10 14:33:50|2516.88|2516.88|2516.37|2516.37|2516.96|2516.96|2516.15|2516.15|0
1607610840000|2020-12-10 14:34:00|2516.33|2516.33|2514.26|2514.26|2516.33|2516.33|2514.26|2514.26|0
1607610850000|2020-12-10 14:34:10|2513.98|2513.98|2513.75|2513.75|2514.04|2514.04|2513.65|2513.65|0
1607610860000|2020-12-10 14:34:20|2513.76|2513.76|2513.34|2513.34|2513.76|2513.76|2512.81|2512.81|0
1607610870000|2020-12-10 14:34:30|2513.18|2513.18|2511.96|2511.96|2513.18|2513.18|2511.67|2511.67|0
1607610880000|2020-12-10 14:34:40|2511.86|2511.86|2512.34|2512.34|2512.69|2512.69|2511.86|2511.86|0
1607610890000|2020-12-10 14:34:50|2512.67|2512.67|2513.47|2513.47|2513.64|2513.64|2512.14|2512.14|0
1607610900000|2020-12-10 14:35:00|2513.24|2513.24|2514.62|2514.62|2514.62|2514.62|2512.91|2512.91|0
1607610910000|2020-12-10 14:35:10|2514.23|2514.23|2514.5|2514.5|2514.51|2514.51|2514.23|2514.23|0
1607610920000|2020-12-10 14:35:20|2514.56|2514.56|2516.07|2516.07|2516.07|2516.07|2514.39|2514.39|0
1607610930000|2020-12-10 14:35:30|2515.9|2515.9|2515.74|2515.74|2515.9|2515.9|2515.57|2515.57|0
1607610940000|2020-12-10 14:35:40|2516.11|2516.11|2516.21|2516.21|2517.07|2517.07|2516.11|2516.11|0
1607610950000|2020-12-10 14:35:50|2515.82|2515.82|2515.61|2515.61|2515.95|2515.95|2515.61|2515.61|0
1607610960000|2020-12-10 14:36:00|2515.78|2515.78|2516.34|2516.34|2516.34|2516.34|2515.17|2515.17|0
1607610970000|2020-12-10 14:36:10|2516.5|2516.5|2516.64|2516.64|2517.2|2517.2|2516.5|2516.5|0
1607610980000|2020-12-10 14:36:20|2516.71|2516.71|2515.99|2515.99|2516.83|2516.83|2515.99|2515.99|0
1607610990000|2020-12-10 14:36:30|2516.67|2516.67|2516.76|2516.76|2516.93|2516.93|2516.65|2516.65|0
1607611000000|2020-12-10 14:36:40|2516.74|2516.74|2516.34|2516.34|2516.84|2516.84|2516.33|2516.33|0
1607611010000|2020-12-10 14:36:50|2516.68|2516.68|2515.8|2515.8|2516.84|2516.84|2515.8|2515.8|0
1607611020000|2020-12-10 14:37:00|2515.14|2515.14|2514.17|2514.17|2515.14|2515.14|2514.13|2514.13|0
1607611030000|2020-12-10 14:37:10|2514.21|2514.21|2514.05|2514.05|2514.21|2514.21|2513.84|2513.84|0
1607611040000|2020-12-10 14:37:20|2513.72|2513.72|2513.55|2513.55|2513.72|2513.72|2513.55|2513.55|0
1607611050000|2020-12-10 14:37:30|2513.88|2513.88|2515.13|2515.13|2515.46|2515.46|2513.88|2513.88|0
1607611060000|2020-12-10 14:37:40|2514.96|2514.96|2514.97|2514.97|2514.97|2514.97|2514.95|2514.95|0
1607611070000|2020-12-10 14:37:50|2514.91|2514.91|2514.87|2514.87|2514.91|2514.91|2514.87|2514.87|0
1607611080000|2020-12-10 14:38:00|2514.64|2514.64|2514.53|2514.53|2514.87|2514.87|2514.3|2514.3|0
1607611090000|2020-12-10 14:38:10|2514.66|2514.66|2514.13|2514.13|2514.78|2514.78|2514.09|2514.09|0
1607611100000|2020-12-10 14:38:20|2514.19|2514.19|2514.39|2514.39|2514.39|2514.39|2514.19|2514.19|0
1607611110000|2020-12-10 14:38:30|2514.22|2514.22|2514.15|2514.15|2514.35|2514.35|2513.82|2513.82|0
1607611120000|2020-12-10 14:38:40|2514.23|2514.23|2514.63|2514.63|2514.63|2514.63|2514.23|2514.23|0
1607611130000|2020-12-10 14:38:50|2514.97|2514.97|2515.13|2515.13|2515.3|2515.3|2514.97|2514.97|0
1607611140000|2020-12-10 14:39:00|2515.01|2515.01|2515.6|2515.6|2515.6|2515.6|2515.01|2515.01|0
1607611150000|2020-12-10 14:39:10|2515.49|2515.49|2515.62|2515.62|2515.62|2515.62|2515.43|2515.43|0
1607611160000|2020-12-10 14:39:20|2515.74|2515.74|2515.71|2515.71|2516.04|2516.04|2515.71|2515.71|0
1607611170000|2020-12-10 14:39:30|2515.78|2515.78|2516.57|2516.57|2516.9|2516.9|2515.78|2515.78|0
1607611180000|2020-12-10 14:39:40|2516.73|2516.73|2516.57|2516.57|2516.96|2516.96|2516.24|2516.24|0
1607611190000|2020-12-10 14:39:50|2516.49|2516.49|2516.15|2516.15|2516.49|2516.49|2516.15|2516.15|0
1607611200000|2020-12-10 14:40:00|2515.65|2515.65|2515.45|2515.45|2515.65|2515.65|2515.45|2515.45|0
1607611210000|2020-12-10 14:40:10|2515.4|2515.4|2516.93|2516.93|2516.93|2516.93|2515.4|2515.4|0
1607611220000|2020-12-10 14:40:20|2517.1|2517.1|2518.39|2518.39|2518.39|2518.39|2517.05|2517.05|0
1607611230000|2020-12-10 14:40:30|2518.85|2518.85|2519.21|2519.21|2519.51|2519.51|2518.85|2518.85|0
1607611240000|2020-12-10 14:40:40|2518.76|2518.76|2518.65|2518.65|2518.88|2518.88|2518.55|2518.55|0
1607611250000|2020-12-10 14:40:50|2518.61|2518.61|2518.61|2518.61|2518.84|2518.84|2518.61|2518.61|0
1607611260000|2020-12-10 14:41:00|2518.57|2518.57|2518.92|2518.92|2519.43|2519.43|2518.57|2518.57|0
1607611270000|2020-12-10 14:41:10|2519.26|2519.26|2517.92|2517.92|2519.37|2519.37|2517.92|2517.92|0
1607611280000|2020-12-10 14:41:20|2517.76|2517.76|2515.9|2515.9|2517.76|2517.76|2515.9|2515.9|0
1607611290000|2020-12-10 14:41:30|2515.86|2515.86|2516.25|2516.25|2516.26|2516.26|2515.86|2515.86|0
1607611300000|2020-12-10 14:41:40|2516.37|2516.37|2516.68|2516.68|2516.68|2516.68|2516.15|2516.15|0
1607611310000|2020-12-10 14:41:50|2516.51|2516.51|2516.93|2516.93|2516.93|2516.93|2516.51|2516.51|0
1607611320000|2020-12-10 14:42:00|2516.87|2516.87|2517.43|2517.43|2517.43|2517.43|2516.81|2516.81|0
1607611340000|2020-12-10 14:42:20|2517.1|2517.1|2517.55|2517.55|2517.55|2517.55|2517.1|2517.1|0
1607611350000|2020-12-10 14:42:30|2517.15|2517.15|2516.66|2516.66|2517.15|2517.15|2516.5|2516.5|0
1607611360000|2020-12-10 14:42:40|2516.72|2516.72|2516.5|2516.5|2516.83|2516.83|2516.5|2516.5|0
1607611370000|2020-12-10 14:42:50|2516.28|2516.28|2515.75|2515.75|2516.28|2516.28|2515.75|2515.75|0
1607611380000|2020-12-10 14:43:00|2515.71|2515.71|2516.44|2516.44|2516.77|2516.77|2515.71|2515.71|0
1607611390000|2020-12-10 14:43:10|2516.36|2516.36|2516.2|2516.2|2516.36|2516.36|2515.97|2515.97|0
1607611400000|2020-12-10 14:43:20|2516.09|2516.09|2515.87|2515.87|2516.2|2516.2|2515.87|2515.87|0
1607611410000|2020-12-10 14:43:30|2515.7|2515.7|2515.32|2515.32|2515.7|2515.7|2515.27|2515.27|0
1607611420000|2020-12-10 14:43:40|2515.24|2515.24|2515.75|2515.75|2515.75|2515.75|2515.08|2515.08|0
1607611430000|2020-12-10 14:43:50|2515.92|2515.92|2515.57|2515.57|2516.24|2516.24|2515.51|2515.51|0
1607611440000|2020-12-10 14:44:00|2515.62|2515.62|2515.55|2515.55|2515.62|2515.62|2515.17|2515.17|0
1607611450000|2020-12-10 14:44:10|2515.71|2515.71|2514.2|2514.2|2515.89|2515.89|2514.19|2514.19|0
1607611470000|2020-12-10 14:44:30|2514.03|2514.03|2513.99|2513.99|2514.03|2514.03|2513.99|2513.99|0
1607611480000|2020-12-10 14:44:40|2513.88|2513.88|2513.67|2513.67|2514.17|2514.17|2513.67|2513.67|0
1607611490000|2020-12-10 14:44:50|2513.5|2513.5|2513.31|2513.31|2513.67|2513.67|2513.31|2513.31|0
1607611500000|2020-12-10 14:45:00|2513.27|2513.27|2513.05|2513.05|2513.58|2513.58|2513.05|2513.05|0
1607611510000|2020-12-10 14:45:10|2512.71|2512.71|2513.33|2513.33|2513.33|2513.33|2512.71|2512.71|0
1607611520000|2020-12-10 14:45:20|2513.4|2513.4|2513.25|2513.25|2513.4|2513.4|2513.08|2513.08|0
1607611530000|2020-12-10 14:45:30|2513.53|2513.53|2513.53|2513.53|2513.66|2513.66|2513.48|2513.48|0
1607611540000|2020-12-10 14:45:40|2513.48|2513.48|2513.25|2513.25|2513.48|2513.48|2513.25|2513.25|0
1607611550000|2020-12-10 14:45:50|2513.18|2513.18|2512.11|2512.11|2513.18|2513.18|2512|2512|0
1607611560000|2020-12-10 14:46:00|2512.1|2512.1|2512.47|2512.47|2512.47|2512.47|2512.1|2512.1|0
1607611570000|2020-12-10 14:46:10|2512.43|2512.43|2512.2|2512.2|2512.43|2512.43|2512.2|2512.2|0
1607611580000|2020-12-10 14:46:20|2512.16|2512.16|2511.72|2511.72|2512.16|2512.16|2511.33|2511.33|0
1607611590000|2020-12-10 14:46:30|2511.73|2511.73|2511.53|2511.53|2512.06|2512.06|2511.53|2511.53|0
1607611600000|2020-12-10 14:46:40|2511.7|2511.7|2511.07|2511.07|2511.74|2511.74|2511.07|2511.07|0
1607611610000|2020-12-10 14:46:50|2510.96|2510.96|2510.84|2510.84|2510.96|2510.96|2510.84|2510.84|0
1607611620000|2020-12-10 14:47:00|2511.01|2511.01|2510.84|2510.84|2511.03|2511.03|2510.84|2510.84|0
1607611630000|2020-12-10 14:47:10|2510.5|2510.5|2510.61|2510.61|2510.61|2510.61|2510.44|2510.44|0
1607611640000|2020-12-10 14:47:20|2510.73|2510.73|2511.59|2511.59|2511.73|2511.73|2510.73|2510.73|0
1607611650000|2020-12-10 14:47:30|2511.63|2511.63|2512.14|2512.14|2512.44|2512.44|2511.63|2511.63|0
1607611660000|2020-12-10 14:47:40|2512.13|2512.13|2511.51|2511.51|2512.13|2512.13|2511.51|2511.51|0
1607611670000|2020-12-10 14:47:50|2511.84|2511.84|2511.8|2511.8|2511.87|2511.87|2511.69|2511.69|0
1607611680000|2020-12-10 14:48:00|2511.97|2511.97|2511.65|2511.65|2512.14|2512.14|2511.65|2511.65|0
1607611690000|2020-12-10 14:48:10|2511.71|2511.71|2512.45|2512.45|2512.45|2512.45|2511.71|2511.71|0
1607611700000|2020-12-10 14:48:20|2512.5|2512.5|2512.87|2512.87|2512.87|2512.87|2512.5|2512.5|0
1607611710000|2020-12-10 14:48:30|2512.88|2512.88|2512.86|2512.86|2513.13|2513.13|2512.86|2512.86|0
1607611720000|2020-12-10 14:48:40|2512.7|2512.7|2513.36|2513.36|2513.36|2513.36|2512.58|2512.58|0
1607611730000|2020-12-10 14:48:50|2513.2|2513.2|2513.23|2513.23|2513.23|2513.23|2513.19|2513.19|0
1607611740000|2020-12-10 14:49:00|2513.68|2513.68|2515.58|2515.58|2515.58|2515.58|2513.68|2513.68|0
1607611750000|2020-12-10 14:49:10|2515.54|2515.54|2516.96|2516.96|2517.26|2517.26|2515.54|2515.54|0
1607611760000|2020-12-10 14:49:20|2517.18|2517.18|2518.92|2518.92|2518.92|2518.92|2517.18|2517.18|0
1607611770000|2020-12-10 14:49:30|2519.39|2519.39|2520.2|2520.2|2520.39|2520.39|2519.39|2519.39|0
1607611780000|2020-12-10 14:49:40|2520.32|2520.32|2520.43|2520.43|2520.43|2520.43|2520.26|2520.26|0
1607611790000|2020-12-10 14:49:50|2520.26|2520.26|2520.06|2520.06|2520.26|2520.26|2520.04|2520.04|0
1607611800000|2020-12-10 14:50:00|2520.39|2520.39|2519.58|2519.58|2520.39|2520.39|2519.58|2519.58|0
1607611810000|2020-12-10 14:50:10|2519.41|2519.41|2518.84|2518.84|2519.41|2519.41|2518.84|2518.84|0
1607611820000|2020-12-10 14:50:20|2519.19|2519.19|2520.03|2520.03|2520.03|2520.03|2519.07|2519.07|0
1607611830000|2020-12-10 14:50:30|2520.59|2520.59|2520.83|2520.83|2520.83|2520.83|2520.42|2520.42|0
1607611840000|2020-12-10 14:50:40|2520.34|2520.34|2520.91|2520.91|2521.08|2521.08|2520.34|2520.34|0
1607611850000|2020-12-10 14:50:50|2520.97|2520.97|2520.96|2520.96|2520.97|2520.97|2520.69|2520.69|0
1607611860000|2020-12-10 14:51:00|2521.13|2521.13|2521.19|2521.19|2521.36|2521.36|2521.13|2521.13|0
1607611870000|2020-12-10 14:51:10|2521.02|2521.02|2520.55|2520.55|2521.04|2521.04|2520.54|2520.54|0
1607611880000|2020-12-10 14:51:20|2520.61|2520.61|2521.52|2521.52|2521.52|2521.52|2520.61|2520.61|0
1607611890000|2020-12-10 14:51:30|2521.55|2521.55|2521.82|2521.82|2521.88|2521.88|2521.55|2521.55|0
1607611900000|2020-12-10 14:51:40|2521.87|2521.87|2520.95|2520.95|2521.87|2521.87|2520.95|2520.95|0
1607611910000|2020-12-10 14:51:50|2520.84|2520.84|2521.01|2521.01|2521.01|2521.01|2520.84|2520.84|0
1607611920000|2020-12-10 14:52:00|2520.89|2520.89|2520.67|2520.67|2521.01|2521.01|2520.67|2520.67|0
1607611930000|2020-12-10 14:52:10|2520.84|2520.84|2521.34|2521.34|2521.39|2521.39|2520.84|2520.84|0
1607611940000|2020-12-10 14:52:20|2521.29|2521.29|2521.58|2521.58|2521.58|2521.58|2521.29|2521.29|0
1607611950000|2020-12-10 14:52:30|2521.52|2521.52|2521.96|2521.96|2521.96|2521.96|2521.52|2521.52|0
1607611960000|2020-12-10 14:52:40|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|2521.9|0
1607611970000|2020-12-10 14:52:50|2521.73|2521.73|2521.18|2521.18|2522.13|2522.13|2521.18|2521.18|0
1607611980000|2020-12-10 14:53:00|2521.01|2521.01|2521.36|2521.36|2521.59|2521.59|2521.01|2521.01|0
1607611990000|2020-12-10 14:53:10|2521.4|2521.4|2522.29|2522.29|2522.46|2522.46|2521.4|2521.4|0
1607612000000|2020-12-10 14:53:20|2522.21|2522.21|2521.42|2521.42|2522.21|2522.21|2521.42|2521.42|0
1607612010000|2020-12-10 14:53:30|2521.38|2521.38|2520.14|2520.14|2521.38|2521.38|2520.1|2520.1|0
1607612020000|2020-12-10 14:53:40|2520.15|2520.15|2520.23|2520.23|2520.23|2520.23|2520.12|2520.12|0
1607612030000|2020-12-10 14:53:50|2520.06|2520.06|2520.34|2520.34|2520.34|2520.34|2520|2520|0
1607612040000|2020-12-10 14:54:00|2520.22|2520.22|2520.19|2520.19|2520.22|2520.22|2520.06|2520.06|0
1607612050000|2020-12-10 14:54:10|2520.14|2520.14|2520.04|2520.04|2520.25|2520.25|2519.88|2519.88|0
1607612060000|2020-12-10 14:54:20|2520.06|2520.06|2519.83|2519.83|2520.06|2520.06|2519.83|2519.83|0
1607612070000|2020-12-10 14:54:30|2519.77|2519.77|2520.01|2520.01|2520.01|2520.01|2519.62|2519.62|0
1607612080000|2020-12-10 14:54:40|2520.13|2520.13|2519.92|2519.92|2520.13|2520.13|2519.92|2519.92|0
1607612090000|2020-12-10 14:54:50|2520.08|2520.08|2519.97|2519.97|2520.08|2520.08|2519.97|2519.97|0
1607612100000|2020-12-10 14:55:00|2520.13|2520.13|2522.12|2522.12|2522.12|2522.12|2520.13|2520.13|0
1607612110000|2020-12-10 14:55:10|2521.96|2521.96|2521.34|2521.34|2521.96|2521.96|2521.34|2521.34|0
1607612120000|2020-12-10 14:55:20|2521.4|2521.4|2521.4|2521.4|2521.4|2521.4|2521.4|2521.4|0
1607612130000|2020-12-10 14:55:30|2521.34|2521.34|2520.65|2520.65|2521.34|2521.34|2520.52|2520.52|0
1607612140000|2020-12-10 14:55:40|2520.49|2520.49|2520.47|2520.47|2520.71|2520.71|2520.47|2520.47|0
1607612150000|2020-12-10 14:55:50|2520.31|2520.31|2521.74|2521.74|2522.1|2522.1|2520.31|2520.31|0
1607612160000|2020-12-10 14:56:00|2521.25|2521.25|2520.43|2520.43|2521.25|2521.25|2520.43|2520.43|0
1607612170000|2020-12-10 14:56:10|2520.6|2520.6|2520.93|2520.93|2521.21|2521.21|2520.6|2520.6|0
1607612180000|2020-12-10 14:56:20|2521.16|2521.16|2522.04|2522.04|2522.04|2522.04|2521.16|2521.16|0
1607612190000|2020-12-10 14:56:30|2522.08|2522.08|2520.72|2520.72|2522.08|2522.08|2520.72|2520.72|0
1607612200000|2020-12-10 14:56:40|2520.68|2520.68|2520.61|2520.61|2520.68|2520.68|2520.61|2520.61|0
1607612210000|2020-12-10 14:56:50|2520.94|2520.94|2521.08|2521.08|2521.11|2521.11|2520.94|2520.94|0
1607612220000|2020-12-10 14:57:00|2520.86|2520.86|2520.84|2520.84|2520.9|2520.9|2520.84|2520.84|0
1607612230000|2020-12-10 14:57:10|2521.01|2521.01|2520.39|2520.39|2521.01|2521.01|2520.39|2520.39|0
1607612240000|2020-12-10 14:57:20|2520.62|2520.62|2520.58|2520.58|2520.74|2520.74|2520.35|2520.35|0
1607612250000|2020-12-10 14:57:30|2520.8|2520.8|2520.68|2520.68|2520.8|2520.8|2520.63|2520.63|0
1607612260000|2020-12-10 14:57:40|2520.57|2520.57|2520.49|2520.49|2520.57|2520.57|2520.49|2520.49|0
1607612270000|2020-12-10 14:57:50|2520.53|2520.53|2520.03|2520.03|2520.53|2520.53|2520.03|2520.03|0
1607612280000|2020-12-10 14:58:00|2520.06|2520.06|2520.35|2520.35|2520.35|2520.35|2519.78|2519.78|0
1607612290000|2020-12-10 14:58:10|2520.43|2520.43|2522.67|2522.67|2522.73|2522.73|2520.36|2520.36|0
1607612300000|2020-12-10 14:58:20|2522.61|2522.61|2522.56|2522.56|2522.61|2522.61|2522.51|2522.51|0
1607612310000|2020-12-10 14:58:30|2522.72|2522.72|2523.59|2523.59|2523.59|2523.59|2522.72|2522.72|0
1607612320000|2020-12-10 14:58:40|2523.38|2523.38|2523.38|2523.38|2523.55|2523.55|2523.27|2523.27|0
1607612330000|2020-12-10 14:58:50|2523.77|2523.77|2523.13|2523.13|2523.86|2523.86|2523.13|2523.13|0
1607612340000|2020-12-10 14:59:00|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|2523.36|0
1607612350000|2020-12-10 14:59:10|2523.64|2523.64|2524.37|2524.37|2524.37|2524.37|2523.64|2523.64|0
1607612360000|2020-12-10 14:59:20|2524.33|2524.33|2523.62|2523.62|2524.33|2524.33|2523.5|2523.5|0
1607612370000|2020-12-10 14:59:30|2523.95|2523.95|2525.37|2525.37|2525.54|2525.54|2523.95|2523.95|0
1607612380000|2020-12-10 14:59:40|2525.43|2525.43|2525.88|2525.88|2526.16|2526.16|2525.43|2525.43|0
1607612390000|2020-12-10 14:59:50|2525.92|2525.92|2526.32|2526.32|2526.32|2526.32|2525.92|2525.92|0
1607612400000|2020-12-10 15:00:00|2526.55|2526.55|2527.57|2527.57|2527.65|2527.65|2526.55|2526.55|0
1607612410000|2020-12-10 15:00:10|2527.5|2527.5|2527.63|2527.63|2527.66|2527.66|2527.17|2527.17|0
1607612420000|2020-12-10 15:00:20|2527.64|2527.64|2527.91|2527.91|2527.91|2527.91|2527.64|2527.64|0
1607612430000|2020-12-10 15:00:30|2527.7|2527.7|2527.76|2527.76|2527.98|2527.98|2527.64|2527.64|0
1607612440000|2020-12-10 15:00:40|2527.87|2527.87|2527.82|2527.82|2527.87|2527.87|2527.61|2527.61|0
1607612450000|2020-12-10 15:00:50|2527.78|2527.78|2528.29|2528.29|2528.29|2528.29|2527.78|2527.78|0
1607612460000|2020-12-10 15:01:00|2528.23|2528.23|2527.48|2527.48|2528.23|2528.23|2527.38|2527.38|0
1607612470000|2020-12-10 15:01:10|2527.5|2527.5|2527.67|2527.67|2527.67|2527.67|2527.5|2527.5|0
1607612480000|2020-12-10 15:01:20|2527.65|2527.65|2527.43|2527.43|2527.65|2527.65|2527.43|2527.43|0
1607612490000|2020-12-10 15:01:30|2526.43|2526.43|2525.74|2525.74|2526.46|2526.46|2525.74|2525.74|0
1607612500000|2020-12-10 15:01:40|2526.09|2526.09|2525.92|2525.92|2526.09|2526.09|2525.8|2525.8|0
1607612510000|2020-12-10 15:01:50|2525.8|2525.8|2525.76|2525.76|2525.8|2525.8|2525.76|2525.76|0
1607612520000|2020-12-10 15:02:00|2525.43|2525.43|2525.43|2525.43|2525.43|2525.43|2525.06|2525.06|0
1607612530000|2020-12-10 15:02:10|2525.39|2525.39|2525.85|2525.85|2525.85|2525.85|2525.22|2525.22|0
1607612540000|2020-12-10 15:02:20|2526.3|2526.3|2526.94|2526.94|2527.38|2527.38|2526.3|2526.3|0
1607612550000|2020-12-10 15:02:30|2527.1|2527.1|2527.16|2527.16|2527.27|2527.27|2527.1|2527.1|0
1607612560000|2020-12-10 15:02:40|2527.39|2527.39|2527.77|2527.77|2527.89|2527.89|2527.39|2527.39|0
1607612570000|2020-12-10 15:02:50|2527.94|2527.94|2528.36|2528.36|2528.36|2528.36|2527.94|2527.94|0
1607612580000|2020-12-10 15:03:00|2528.77|2528.77|2529.02|2529.02|2529.4|2529.4|2528.77|2528.77|0
1607612590000|2020-12-10 15:03:10|2528.96|2528.96|2529.51|2529.51|2529.51|2529.51|2528.91|2528.91|0
1607612600000|2020-12-10 15:03:20|2529.34|2529.34|2529.06|2529.06|2529.34|2529.34|2529.06|2529.06|0
1607612610000|2020-12-10 15:03:30|2529.07|2529.07|2529.3|2529.3|2529.3|2529.3|2528.8|2528.8|0
1607612620000|2020-12-10 15:03:40|2529.25|2529.25|2529.37|2529.37|2529.37|2529.37|2529.15|2529.15|0
1607612630000|2020-12-10 15:03:50|2529.43|2529.43|2529.31|2529.31|2529.65|2529.65|2529.31|2529.31|0
1607612640000|2020-12-10 15:04:00|2528.81|2528.81|2527.94|2527.94|2529.18|2529.18|2527.94|2527.94|0
1607612650000|2020-12-10 15:04:10|2528.05|2528.05|2528.56|2528.56|2528.56|2528.56|2528.05|2528.05|0
1607612660000|2020-12-10 15:04:20|2528.73|2528.73|2528.94|2528.94|2529.5|2529.5|2528.73|2528.73|0
1607612670000|2020-12-10 15:04:30|2528.71|2528.71|2527.8|2527.8|2528.71|2528.71|2527.8|2527.8|0
1607612680000|2020-12-10 15:04:40|2527.68|2527.68|2528.02|2528.02|2528.08|2528.08|2527.57|2527.57|0
1607612690000|2020-12-10 15:04:50|2528.08|2528.08|2528.45|2528.45|2528.45|2528.45|2528.08|2528.08|0
1607612700000|2020-12-10 15:05:00|2528.57|2528.57|2529.78|2529.78|2529.78|2529.78|2528.51|2528.51|0
1607612710000|2020-12-10 15:05:10|2529.67|2529.67|2528.94|2528.94|2529.67|2529.67|2528.72|2528.72|0
1607612720000|2020-12-10 15:05:20|2529.11|2529.11|2529.04|2529.04|2529.15|2529.15|2528.99|2528.99|0
1607612730000|2020-12-10 15:05:30|2528.88|2528.88|2529.35|2529.35|2529.46|2529.46|2528.88|2528.88|0
1607612740000|2020-12-10 15:05:40|2529.29|2529.29|2528.61|2528.61|2529.29|2529.29|2528.4|2528.4|0
1607612750000|2020-12-10 15:05:50|2528.54|2528.54|2527.73|2527.73|2528.54|2528.54|2527.73|2527.73|0
1607612760000|2020-12-10 15:06:00|2527.71|2527.71|2526.18|2526.18|2527.82|2527.82|2526.18|2526.18|0
1607612770000|2020-12-10 15:06:10|2526.34|2526.34|2525.15|2525.15|2526.45|2526.45|2525.15|2525.15|0
1607612780000|2020-12-10 15:06:20|2524.98|2524.98|2525.05|2525.05|2525.05|2525.05|2524.48|2524.48|0
1607612790000|2020-12-10 15:06:30|2524.99|2524.99|2524.45|2524.45|2525.24|2525.24|2524.45|2524.45|0
1607612800000|2020-12-10 15:06:40|2524.62|2524.62|2524.53|2524.53|2525.02|2525.02|2524.53|2524.53|0
1607612810000|2020-12-10 15:06:50|2524.36|2524.36|2524.6|2524.6|2524.6|2524.6|2523.96|2523.96|0
1607612820000|2020-12-10 15:07:00|2524.54|2524.54|2525.07|2525.07|2525.14|2525.14|2524.54|2524.54|0
1607612830000|2020-12-10 15:07:10|2524.74|2524.74|2524.1|2524.1|2524.74|2524.74|2524.1|2524.1|0
1607612840000|2020-12-10 15:07:20|2523.88|2523.88|2523.57|2523.57|2523.88|2523.88|2523.57|2523.57|0
1607612850000|2020-12-10 15:07:30|2523.74|2523.74|2523.94|2523.94|2523.94|2523.94|2523.53|2523.53|0
1607612860000|2020-12-10 15:07:40|2523.98|2523.98|2524.88|2524.88|2524.88|2524.88|2523.98|2523.98|0
1607612870000|2020-12-10 15:07:50|2525.17|2525.17|2525.97|2525.97|2525.97|2525.97|2525.03|2525.03|0
1607612880000|2020-12-10 15:08:00|2526.08|2526.08|2526.73|2526.73|2526.73|2526.73|2525.97|2525.97|0
1607612890000|2020-12-10 15:08:10|2526.91|2526.91|2528.18|2528.18|2528.58|2528.58|2526.91|2526.91|0
1607612900000|2020-12-10 15:08:20|2528.12|2528.12|2527.7|2527.7|2528.12|2528.12|2527.58|2527.58|0
1607612910000|2020-12-10 15:08:30|2527.69|2527.69|2528.09|2528.09|2528.09|2528.09|2527.65|2527.65|0
1607612920000|2020-12-10 15:08:40|2528.31|2528.31|2528.82|2528.82|2528.82|2528.82|2528.15|2528.15|0
1607612930000|2020-12-10 15:08:50|2528.94|2528.94|2528.78|2528.78|2528.96|2528.96|2528.72|2528.72|0
1607612940000|2020-12-10 15:09:00|2528.95|2528.95|2527.73|2527.73|2528.99|2528.99|2527.73|2527.73|0
1607612950000|2020-12-10 15:09:10|2527.79|2527.79|2526.75|2526.75|2527.79|2527.79|2526.75|2526.75|0
1607612960000|2020-12-10 15:09:20|2526.91|2526.91|2526.13|2526.13|2526.91|2526.91|2526.13|2526.13|0
1607612970000|2020-12-10 15:09:30|2526.02|2526.02|2525.24|2525.24|2526.02|2526.02|2525.08|2525.08|0
1607612980000|2020-12-10 15:09:40|2525.19|2525.19|2525.04|2525.04|2525.7|2525.7|2525.04|2525.04|0
1607612990000|2020-12-10 15:09:50|2524.92|2524.92|2525.2|2525.2|2525.37|2525.37|2524.92|2524.92|0
1607613000000|2020-12-10 15:10:00|2525.27|2525.27|2525.42|2525.42|2525.65|2525.65|2525.27|2525.27|0
1607613010000|2020-12-10 15:10:10|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|2525.65|0
1607613020000|2020-12-10 15:10:20|2525.15|2525.15|2524.94|2524.94|2525.15|2525.15|2524.94|2524.94|0
1607613030000|2020-12-10 15:10:30|2525.11|2525.11|2524.71|2524.71|2525.11|2525.11|2524.71|2524.71|0
1607613040000|2020-12-10 15:10:40|2524.6|2524.6|2526.28|2526.28|2526.28|2526.28|2524.6|2524.6|0
1607613050000|2020-12-10 15:10:50|2526.32|2526.32|2526.22|2526.22|2526.33|2526.33|2526.22|2526.22|0
1607613060000|2020-12-10 15:11:00|2526.27|2526.27|2526.39|2526.39|2526.39|2526.39|2526.27|2526.27|0
1607613070000|2020-12-10 15:11:10|2526.06|2526.06|2526.2|2526.2|2526.36|2526.36|2526.03|2526.03|0
1607613080000|2020-12-10 15:11:20|2526.37|2526.37|2526.42|2526.42|2526.54|2526.54|2526.37|2526.37|0
1607613110000|2020-12-10 15:11:50|2526.78|2526.78|2527.32|2527.32|2527.32|2527.32|2526.78|2526.78|0
1607613120000|2020-12-10 15:12:00|2527.27|2527.27|2527.14|2527.14|2527.31|2527.31|2527.14|2527.14|0
1607613130000|2020-12-10 15:12:10|2526.8|2526.8|2526.82|2526.82|2526.84|2526.84|2526.77|2526.77|0
1607613140000|2020-12-10 15:12:20|2526.99|2526.99|2526.7|2526.7|2527.15|2527.15|2526.7|2526.7|0
1607613150000|2020-12-10 15:12:30|2526.48|2526.48|2526.25|2526.25|2526.48|2526.48|2525.8|2525.8|0
1607613160000|2020-12-10 15:12:40|2526.06|2526.06|2525.59|2525.59|2526.06|2526.06|2525.58|2525.58|0
1607613170000|2020-12-10 15:12:50|2525.44|2525.44|2524.94|2524.94|2525.44|2525.44|2524.94|2524.94|0
1607613180000|2020-12-10 15:13:00|2524.77|2524.77|2524.5|2524.5|2524.77|2524.77|2524.5|2524.5|0
1607613190000|2020-12-10 15:13:10|2524.61|2524.61|2524.65|2524.65|2524.82|2524.82|2524.53|2524.53|0
1607613200000|2020-12-10 15:13:20|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|2524.42|0
1607613210000|2020-12-10 15:13:30|2524.31|2524.31|2524.42|2524.42|2524.76|2524.76|2524.31|2524.31|0
1607613220000|2020-12-10 15:13:40|2524.48|2524.48|2524.65|2524.65|2524.65|2524.65|2524.48|2524.48|0
1607613230000|2020-12-10 15:13:50|2524.47|2524.47|2524.47|2524.47|2524.47|2524.47|2524.47|2524.47|0
1607613240000|2020-12-10 15:14:00|2524.53|2524.53|2523.91|2523.91|2524.53|2524.53|2523.91|2523.91|0
1607613250000|2020-12-10 15:14:10|2523.75|2523.75|2523.08|2523.08|2523.75|2523.75|2523.08|2523.08|0
1607613260000|2020-12-10 15:14:20|2522.74|2522.74|2522.85|2522.85|2522.9|2522.9|2522.68|2522.68|0
1607613270000|2020-12-10 15:14:30|2522.96|2522.96|2523|2523|2523|2523|2522.84|2522.84|0
1607613280000|2020-12-10 15:14:40|2522.83|2522.83|2522.38|2522.38|2522.83|2522.83|2522.34|2522.34|0
1607613290000|2020-12-10 15:14:50|2522.42|2522.42|2522.16|2522.16|2522.46|2522.46|2522.16|2522.16|0
1607613300000|2020-12-10 15:15:00|2522.1|2522.1|2521.99|2521.99|2522.61|2522.61|2521.99|2521.99|0
1607613310000|2020-12-10 15:15:10|2522.32|2522.32|2522.49|2522.49|2522.49|2522.49|2522.32|2522.32|0
1607613320000|2020-12-10 15:15:20|2522.4|2522.4|2521.6|2521.6|2522.4|2522.4|2521.6|2521.6|0
1607613330000|2020-12-10 15:15:30|2521.43|2521.43|2521.14|2521.14|2521.43|2521.43|2521.09|2521.09|0
1607613340000|2020-12-10 15:15:40|2521.64|2521.64|2521.63|2521.63|2521.64|2521.64|2521.53|2521.53|0
1607613350000|2020-12-10 15:15:50|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|2521.8|0
1607613360000|2020-12-10 15:16:00|2521.62|2521.62|2521.62|2521.62|2521.62|2521.62|2521.62|2521.62|0
1607613370000|2020-12-10 15:16:10|2521.61|2521.61|2521.61|2521.61|2521.61|2521.61|2521.61|2521.61|0
1607613380000|2020-12-10 15:16:20|2521.62|2521.62|2522.15|2522.15|2522.15|2522.15|2521.62|2521.62|0
1607613390000|2020-12-10 15:16:30|2522.68|2522.68|2522.96|2522.96|2523.13|2523.13|2522.68|2522.68|0
1607613400000|2020-12-10 15:16:40|2523.07|2523.07|2523.02|2523.02|2523.13|2523.13|2523.02|2523.02|0
1607613410000|2020-12-10 15:16:50|2523.06|2523.06|2523.01|2523.01|2523.06|2523.06|2523.01|2523.01|0
1607613420000|2020-12-10 15:17:00|2523.51|2523.51|2524.91|2524.91|2524.91|2524.91|2523.51|2523.51|0
1607613430000|2020-12-10 15:17:10|2524.74|2524.74|2524.52|2524.52|2524.74|2524.74|2524.52|2524.52|0
1607613440000|2020-12-10 15:17:20|2524.69|2524.69|2524.23|2524.23|2524.69|2524.69|2524.23|2524.23|0
1607613450000|2020-12-10 15:17:30|2524.29|2524.29|2524.4|2524.4|2524.4|2524.4|2524.29|2524.29|0
1607613460000|2020-12-10 15:17:40|2524.24|2524.24|2523.57|2523.57|2524.24|2524.24|2523.57|2523.57|0
1607613470000|2020-12-10 15:17:50|2523.6|2523.6|2523.29|2523.29|2523.66|2523.66|2523.29|2523.29|0
1607613480000|2020-12-10 15:18:00|2523.06|2523.06|2522.91|2522.91|2523.06|2523.06|2522.83|2522.83|0
1607613490000|2020-12-10 15:18:10|2522.85|2522.85|2522.96|2522.96|2522.96|2522.96|2522.85|2522.85|0
1607613500000|2020-12-10 15:18:20|2523|2523|2524.08|2524.08|2524.08|2524.08|2523|2523|0
1607613510000|2020-12-10 15:18:30|2524.1|2524.1|2524.51|2524.51|2524.51|2524.51|2524.1|2524.1|0
1607613520000|2020-12-10 15:18:40|2524.47|2524.47|2524.45|2524.45|2524.47|2524.47|2524.45|2524.45|0
1607613530000|2020-12-10 15:18:50|2524.39|2524.39|2524.45|2524.45|2524.45|2524.45|2524.39|2524.39|0
1607613540000|2020-12-10 15:19:00|2524.49|2524.49|2525.29|2525.29|2525.29|2525.29|2524.49|2524.49|0
1607613550000|2020-12-10 15:19:10|2525.35|2525.35|2525.24|2525.24|2525.35|2525.35|2525.24|2525.24|0
1607613560000|2020-12-10 15:19:20|2525.35|2525.35|2525.6|2525.6|2525.6|2525.6|2525.35|2525.35|0
1607613570000|2020-12-10 15:19:30|2525.83|2525.83|2525.87|2525.87|2525.87|2525.87|2525.83|2525.83|0
1607613580000|2020-12-10 15:19:40|2525.75|2525.75|2525.7|2525.7|2525.75|2525.75|2525.7|2525.7|0
1607613590000|2020-12-10 15:19:50|2525.64|2525.64|2525.3|2525.3|2525.64|2525.64|2525.3|2525.3|0
1607613600000|2020-12-10 15:20:00|2526.11|2526.11|2526.3|2526.3|2526.3|2526.3|2526.11|2526.11|0
1607613610000|2020-12-10 15:20:10|2526.46|2526.46|2526.93|2526.93|2526.93|2526.93|2526.46|2526.46|0
1607613620000|2020-12-10 15:20:20|2526.87|2526.87|2525.68|2525.68|2526.87|2526.87|2525.68|2525.68|0
1607613630000|2020-12-10 15:20:30|2525.86|2525.86|2525.63|2525.63|2525.86|2525.86|2525.63|2525.63|0
1607613640000|2020-12-10 15:20:40|2525.96|2525.96|2525.73|2525.73|2525.96|2525.96|2525.68|2525.68|0
1607613650000|2020-12-10 15:20:50|2525.69|2525.69|2525.69|2525.69|2525.75|2525.75|2525.69|2525.69|0
1607613660000|2020-12-10 15:21:00|2525.53|2525.53|2525.81|2525.81|2525.81|2525.81|2525.41|2525.41|0
1607613670000|2020-12-10 15:21:10|2525.85|2525.85|2525.6|2525.6|2525.85|2525.85|2525.43|2525.43|0
1607613680000|2020-12-10 15:21:20|2525.71|2525.71|2525.67|2525.67|2525.77|2525.77|2525.65|2525.65|0
1607613690000|2020-12-10 15:21:30|2525.49|2525.49|2525.19|2525.19|2525.49|2525.49|2525.19|2525.19|0
1607613700000|2020-12-10 15:21:40|2525.03|2525.03|2524.93|2524.93|2525.03|2525.03|2524.93|2524.93|0
1607613710000|2020-12-10 15:21:50|2525.09|2525.09|2524.7|2524.7|2525.09|2525.09|2524.7|2524.7|0
1607613720000|2020-12-10 15:22:00|2524.74|2524.74|2525.13|2525.13|2525.13|2525.13|2524.74|2524.74|0
1607613730000|2020-12-10 15:22:10|2525.17|2525.17|2525.34|2525.34|2525.34|2525.34|2525.17|2525.17|0
1607613740000|2020-12-10 15:22:20|2525.17|2525.17|2525.72|2525.72|2525.72|2525.72|2525.17|2525.17|0
1607613750000|2020-12-10 15:22:30|2526.06|2526.06|2527.4|2527.4|2527.4|2527.4|2526.06|2526.06|0
1607613760000|2020-12-10 15:22:40|2527.57|2527.57|2528.27|2528.27|2528.27|2528.27|2527.57|2527.57|0
1607613770000|2020-12-10 15:22:50|2528.31|2528.31|2528.6|2528.6|2528.66|2528.66|2527.98|2527.98|0
1607613780000|2020-12-10 15:23:00|2528.71|2528.71|2528.82|2528.82|2528.82|2528.82|2528.64|2528.64|0
1607613790000|2020-12-10 15:23:10|2529.05|2529.05|2528.68|2528.68|2529.25|2529.25|2528.68|2528.68|0
1607613800000|2020-12-10 15:23:20|2528.52|2528.52|2527.86|2527.86|2528.52|2528.52|2527.86|2527.86|0
1607613810000|2020-12-10 15:23:30|2527.92|2527.92|2528.24|2528.24|2528.24|2528.24|2527.59|2527.59|0
1607613820000|2020-12-10 15:23:40|2528.41|2528.41|2529.24|2529.24|2529.24|2529.24|2528.41|2528.41|0
1607613830000|2020-12-10 15:23:50|2529.28|2529.28|2529.36|2529.36|2529.67|2529.67|2529.28|2529.28|0
1607613840000|2020-12-10 15:24:00|2529.54|2529.54|2530.05|2530.05|2530.05|2530.05|2529.54|2529.54|0
1607613850000|2020-12-10 15:24:10|2530.22|2530.22|2530.89|2530.89|2530.89|2530.89|2530.22|2530.22|0
1607613860000|2020-12-10 15:24:20|2531.06|2531.06|2532.06|2532.06|2532.06|2532.06|2531.06|2531.06|0
1607613870000|2020-12-10 15:24:30|2532.18|2532.18|2531.8|2531.8|2532.18|2532.18|2531.8|2531.8|0
1607613880000|2020-12-10 15:24:40|2531.68|2531.68|2531.38|2531.38|2531.68|2531.68|2531.36|2531.36|0
1607613890000|2020-12-10 15:24:50|2531.37|2531.37|2530.95|2530.95|2531.37|2531.37|2530.95|2530.95|0
1607613900000|2020-12-10 15:25:00|2531|2531|2530.29|2530.29|2531|2531|2530.29|2530.29|0
1607613910000|2020-12-10 15:25:10|2530.4|2530.4|2530.29|2530.29|2530.46|2530.46|2530.29|2530.29|0
1607613920000|2020-12-10 15:25:20|2530.18|2530.18|2530.51|2530.51|2530.51|2530.51|2530.18|2530.18|0
1607613930000|2020-12-10 15:25:30|2530.18|2530.18|2530.01|2530.01|2530.18|2530.18|2530.01|2530.01|0
1607613940000|2020-12-10 15:25:40|2529.95|2529.95|2529.59|2529.59|2530.06|2530.06|2529.59|2529.59|0
1607613950000|2020-12-10 15:25:50|2529.37|2529.37|2529.52|2529.52|2529.52|2529.52|2529.19|2529.19|0
1607613960000|2020-12-10 15:26:00|2529.48|2529.48|2528.4|2528.4|2529.48|2529.48|2528.4|2528.4|0
1607613970000|2020-12-10 15:26:10|2528.24|2528.24|2527.81|2527.81|2528.24|2528.24|2527.81|2527.81|0
1607613980000|2020-12-10 15:26:20|2527.64|2527.64|2528.03|2528.03|2528.03|2528.03|2527.53|2527.53|0
1607613990000|2020-12-10 15:26:30|2528.15|2528.15|2528.09|2528.09|2528.15|2528.15|2528.03|2528.03|0
1607614000000|2020-12-10 15:26:40|2528.15|2528.15|2527.62|2527.62|2528.15|2528.15|2527.56|2527.56|0
1607614010000|2020-12-10 15:26:50|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|2527.79|0
1607614020000|2020-12-10 15:27:00|2527.83|2527.83|2528.16|2528.16|2528.16|2528.16|2527.83|2527.83|0
1607614030000|2020-12-10 15:27:10|2528.12|2528.12|2528.29|2528.29|2528.29|2528.29|2528.12|2528.12|0
1607614040000|2020-12-10 15:27:20|2528.4|2528.4|2528.32|2528.32|2528.49|2528.49|2528.32|2528.32|0
1607614050000|2020-12-10 15:27:30|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|2528.03|0
1607614060000|2020-12-10 15:27:40|2527.7|2527.7|2527.42|2527.42|2527.7|2527.7|2527.24|2527.24|0
1607614070000|2020-12-10 15:27:50|2527.47|2527.47|2527.33|2527.33|2527.47|2527.47|2527.27|2527.27|0
1607614080000|2020-12-10 15:28:00|2527.44|2527.44|2526.64|2526.64|2527.44|2527.44|2526.64|2526.64|0
1607614090000|2020-12-10 15:28:10|2526.44|2526.44|2526.12|2526.12|2526.44|2526.44|2526.12|2526.12|0
1607614100000|2020-12-10 15:28:20|2526.11|2526.11|2525.92|2525.92|2526.15|2526.15|2525.81|2525.81|0
1607614110000|2020-12-10 15:28:30|2526.1|2526.1|2526.08|2526.08|2526.1|2526.1|2526.04|2526.04|0
1607614120000|2020-12-10 15:28:40|2526.25|2526.25|2526.25|2526.25|2526.25|2526.25|2526.25|2526.25|0
1607614130000|2020-12-10 15:28:50|2526.36|2526.36|2526.47|2526.47|2526.47|2526.47|2526.36|2526.36|0
1607614140000|2020-12-10 15:29:00|2526.59|2526.59|2527.47|2527.47|2527.47|2527.47|2526.59|2526.59|0
1607614150000|2020-12-10 15:29:10|2527.64|2527.64|2527.47|2527.47|2527.64|2527.64|2527.47|2527.47|0
1607614160000|2020-12-10 15:29:20|2527.35|2527.35|2527.43|2527.43|2527.43|2527.43|2527.33|2527.33|0
1607614170000|2020-12-10 15:29:30|2527.31|2527.31|2526.56|2526.56|2527.31|2527.31|2526.56|2526.56|0
1607614180000|2020-12-10 15:29:40|2526.4|2526.4|2526.51|2526.51|2526.62|2526.62|2526.4|2526.4|0
1607614190000|2020-12-10 15:29:50|2526.72|2526.72|2526.79|2526.79|2526.92|2526.92|2526.72|2526.72|0
1607614200000|2020-12-10 15:30:00|2526.87|2526.87|2528.36|2528.36|2528.36|2528.36|2526.47|2526.47|0
1607614210000|2020-12-10 15:30:10|2528.69|2528.69|2528.71|2528.71|2529.04|2529.04|2528.69|2528.69|0
1607614220000|2020-12-10 15:30:20|2528.6|2528.6|2528.56|2528.56|2528.6|2528.6|2528.22|2528.22|0
1607614240000|2020-12-10 15:30:40|2528.4|2528.4|2527.95|2527.95|2528.4|2528.4|2527.95|2527.95|0
1607614250000|2020-12-10 15:30:50|2527.96|2527.96|2527.91|2527.91|2527.96|2527.96|2527.91|2527.91|0
1607614260000|2020-12-10 15:31:00|2527.96|2527.96|2528.29|2528.29|2528.38|2528.38|2527.96|2527.96|0
1607614270000|2020-12-10 15:31:10|2528.54|2528.54|2528.66|2528.66|2528.66|2528.66|2528.54|2528.54|0
1607614280000|2020-12-10 15:31:20|2528.72|2528.72|2529.06|2529.06|2529.45|2529.45|2528.72|2528.72|0
1607614290000|2020-12-10 15:31:30|2528.95|2528.95|2528.99|2528.99|2528.99|2528.99|2528.95|2528.95|0
1607614300000|2020-12-10 15:31:40|2528.95|2528.95|2528.76|2528.76|2528.97|2528.97|2528.76|2528.76|0
1607614310000|2020-12-10 15:31:50|2528.59|2528.59|2528.31|2528.31|2528.59|2528.59|2528.31|2528.31|0
1607614320000|2020-12-10 15:32:00|2528.48|2528.48|2529.53|2529.53|2529.53|2529.53|2528.48|2528.48|0
1607614330000|2020-12-10 15:32:10|2529.7|2529.7|2530.44|2530.44|2530.45|2530.45|2529.7|2529.7|0
1607614340000|2020-12-10 15:32:20|2530.49|2530.49|2530.65|2530.65|2530.77|2530.77|2530.44|2530.44|0
1607614350000|2020-12-10 15:32:30|2530.25|2530.25|2529.99|2529.99|2530.25|2530.25|2529.99|2529.99|0
1607614360000|2020-12-10 15:32:40|2530.05|2530.05|2529.9|2529.9|2530.08|2530.08|2529.9|2529.9|0
1607614370000|2020-12-10 15:32:50|2529.73|2529.73|2529.42|2529.42|2529.74|2529.74|2529.42|2529.42|0
1607614380000|2020-12-10 15:33:00|2529.29|2529.29|2529.46|2529.46|2529.46|2529.46|2529.29|2529.29|0
1607614390000|2020-12-10 15:33:10|2529.47|2529.47|2530.03|2530.03|2530.03|2530.03|2529.47|2529.47|0
1607614400000|2020-12-10 15:33:20|2529.91|2529.91|2529.58|2529.58|2529.91|2529.91|2529.58|2529.58|0
1607614410000|2020-12-10 15:33:30|2529.35|2529.35|2529.14|2529.14|2529.35|2529.35|2529.14|2529.14|0
1607614420000|2020-12-10 15:33:40|2529.03|2529.03|2528.98|2528.98|2529.03|2529.03|2528.98|2528.98|0
1607614430000|2020-12-10 15:33:50|2528.15|2528.15|2528.15|2528.15|2528.15|2528.15|2528.15|2528.15|0
1607614440000|2020-12-10 15:34:00|2528.32|2528.32|2528.09|2528.09|2528.32|2528.32|2528.09|2528.09|0
1607614450000|2020-12-10 15:34:10|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|2527.81|0
1607614460000|2020-12-10 15:34:20|2527.7|2527.7|2526.96|2526.96|2527.7|2527.7|2526.96|2526.96|0
1607614470000|2020-12-10 15:34:30|2526.9|2526.9|2526.89|2526.89|2526.95|2526.95|2526.89|2526.89|0
1607614480000|2020-12-10 15:34:40|2526.83|2526.83|2526.67|2526.67|2526.83|2526.83|2526.67|2526.67|0
1607614490000|2020-12-10 15:34:50|2526.66|2526.66|2526.77|2526.77|2526.77|2526.77|2526.54|2526.54|0
1607614500000|2020-12-10 15:35:00|2526.6|2526.6|2526.86|2526.86|2526.86|2526.86|2526.43|2526.43|0
1607614510000|2020-12-10 15:35:10|2526.82|2526.82|2527.32|2527.32|2527.36|2527.36|2526.82|2526.82|0
1607614520000|2020-12-10 15:35:20|2527.43|2527.43|2527.63|2527.63|2527.63|2527.63|2527.43|2527.43|0
1607614530000|2020-12-10 15:35:30|2527.98|2527.98|2529.21|2529.21|2529.21|2529.21|2527.98|2527.98|0
1607614540000|2020-12-10 15:35:40|2529.37|2529.37|2529.38|2529.38|2529.38|2529.38|2529.21|2529.21|0
1607614550000|2020-12-10 15:35:50|2529.54|2529.54|2529.36|2529.36|2529.54|2529.54|2529.21|2529.21|0
1607614560000|2020-12-10 15:36:00|2529.32|2529.32|2529.25|2529.25|2529.32|2529.32|2529.25|2529.25|0
1607614570000|2020-12-10 15:36:10|2529.18|2529.18|2529.3|2529.3|2529.3|2529.3|2529.12|2529.12|0
1607614580000|2020-12-10 15:36:20|2529.34|2529.34|2529.51|2529.51|2529.51|2529.51|2529.34|2529.34|0
1607614590000|2020-12-10 15:36:30|2529.62|2529.62|2528.66|2528.66|2529.62|2529.62|2528.66|2528.66|0
1607614600000|2020-12-10 15:36:40|2528.69|2528.69|2528.72|2528.72|2528.72|2528.72|2528.69|2528.69|0
1607614610000|2020-12-10 15:36:50|2528.88|2528.88|2529.27|2529.27|2529.27|2529.27|2528.75|2528.75|0
1607614620000|2020-12-10 15:37:00|2529.16|2529.16|2528.87|2528.87|2529.55|2529.55|2528.7|2528.7|0
1607614630000|2020-12-10 15:37:10|2529.03|2529.03|2528.98|2528.98|2529.2|2529.2|2528.87|2528.87|0
1607614640000|2020-12-10 15:37:20|2528.9|2528.9|2529.11|2529.11|2529.11|2529.11|2528.66|2528.66|0
1607614650000|2020-12-10 15:37:30|2529.17|2529.17|2529.54|2529.54|2529.62|2529.62|2529.17|2529.17|0
1607614660000|2020-12-10 15:37:40|2529.71|2529.71|2529.46|2529.46|2529.75|2529.75|2529.46|2529.46|0
1607614670000|2020-12-10 15:37:50|2529.49|2529.49|2529.53|2529.53|2529.53|2529.53|2529.49|2529.49|0
1607614680000|2020-12-10 15:38:00|2529.36|2529.36|2529.39|2529.39|2529.39|2529.39|2528.99|2528.99|0
1607614690000|2020-12-10 15:38:10|2529.45|2529.45|2529.88|2529.88|2529.94|2529.94|2529.45|2529.45|0
1607614700000|2020-12-10 15:38:20|2530|2530|2530.45|2530.45|2530.45|2530.45|2529.88|2529.88|0
1607614710000|2020-12-10 15:38:30|2530.63|2530.63|2530.61|2530.61|2530.74|2530.74|2530.61|2530.61|0
1607614720000|2020-12-10 15:38:40|2530.4|2530.4|2530.17|2530.17|2530.4|2530.4|2530.14|2530.14|0
1607614730000|2020-12-10 15:38:50|2530|2530|2529.92|2529.92|2530|2530|2529.72|2529.72|0
1607614740000|2020-12-10 15:39:00|2530.03|2530.03|2530.28|2530.28|2530.28|2530.28|2530.03|2530.03|0
1607614750000|2020-12-10 15:39:10|2530.53|2530.53|2530.58|2530.58|2530.76|2530.76|2530.53|2530.53|0
1607614760000|2020-12-10 15:39:20|2530.61|2530.61|2531.3|2531.3|2531.3|2531.3|2530.61|2530.61|0
1607614770000|2020-12-10 15:39:30|2531.14|2531.14|2530.97|2530.97|2531.14|2531.14|2530.97|2530.97|0
1607614780000|2020-12-10 15:39:40|2530.8|2530.8|2530.41|2530.41|2530.8|2530.8|2530.35|2530.35|0
1607614800000|2020-12-10 15:40:00|2530.25|2530.25|2530.2|2530.2|2530.29|2530.29|2530.2|2530.2|0
1607614820000|2020-12-10 15:40:20|2530.37|2530.37|2530.67|2530.67|2530.67|2530.67|2530.26|2530.26|0
1607614830000|2020-12-10 15:40:30|2530.59|2530.59|2531.32|2531.32|2531.32|2531.32|2530.59|2530.59|0
1607614840000|2020-12-10 15:40:40|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|0
1607614850000|2020-12-10 15:40:50|2530.67|2530.67|2529.35|2529.35|2530.67|2530.67|2529.35|2529.35|0
1607614860000|2020-12-10 15:41:00|2529.29|2529.29|2529.15|2529.15|2529.46|2529.46|2529.11|2529.11|0
1607614870000|2020-12-10 15:41:10|2529.02|2529.02|2529.02|2529.02|2529.02|2529.02|2529.02|2529.02|0
1607614880000|2020-12-10 15:41:20|2528.67|2528.67|2528.4|2528.4|2528.67|2528.67|2528.4|2528.4|0
1607614890000|2020-12-10 15:41:30|2528.56|2528.56|2528.62|2528.62|2528.62|2528.62|2528.56|2528.56|0
1607614900000|2020-12-10 15:41:40|2528.78|2528.78|2528.78|2528.78|2528.82|2528.82|2528.78|2528.78|0
1607614910000|2020-12-10 15:41:50|2529.23|2529.23|2529.33|2529.33|2529.33|2529.33|2529.23|2529.23|0
1607614920000|2020-12-10 15:42:00|2529.38|2529.38|2529.4|2529.4|2530.28|2530.28|2529.38|2529.38|0
1607614930000|2020-12-10 15:42:10|2529.51|2529.51|2529.49|2529.49|2529.51|2529.51|2529.49|2529.49|0
1607614950000|2020-12-10 15:42:30|2529.44|2529.44|2529.31|2529.31|2529.44|2529.44|2529.31|2529.31|0
1607614960000|2020-12-10 15:42:40|2528.48|2528.48|2528.3|2528.3|2528.63|2528.63|2528.3|2528.3|0
1607614970000|2020-12-10 15:42:50|2528.13|2528.13|2527.79|2527.79|2528.13|2528.13|2527.79|2527.79|0
1607614980000|2020-12-10 15:43:00|2527.72|2527.72|2526.69|2526.69|2527.72|2527.72|2526.69|2526.69|0
1607614990000|2020-12-10 15:43:10|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|0
1607615000000|2020-12-10 15:43:20|2526.53|2526.53|2527.18|2527.18|2527.18|2527.18|2526.53|2526.53|0
1607615010000|2020-12-10 15:43:30|2527.3|2527.3|2527.59|2527.59|2527.59|2527.59|2527.3|2527.3|0
1607615020000|2020-12-10 15:43:40|2527.42|2527.42|2528|2528|2528|2528|2527.42|2527.42|0
1607615030000|2020-12-10 15:43:50|2528.16|2528.16|2528.64|2528.64|2528.99|2528.99|2528.16|2528.16|0
1607615040000|2020-12-10 15:44:00|2528.7|2528.7|2528.32|2528.32|2528.7|2528.7|2528.32|2528.32|0
1607615050000|2020-12-10 15:44:10|2527.99|2527.99|2527.95|2527.95|2527.99|2527.99|2527.84|2527.84|0
1607615060000|2020-12-10 15:44:20|2527.94|2527.94|2528|2528|2528|2528|2527.94|2527.94|0
1607615080000|2020-12-10 15:44:40|2527.83|2527.83|2527|2527|2527.83|2527.83|2526.94|2526.94|0
1607615090000|2020-12-10 15:44:50|2526.94|2526.94|2527.18|2527.18|2527.18|2527.18|2526.94|2526.94|0
1607615100000|2020-12-10 15:45:00|2527.15|2527.15|2527.15|2527.15|2527.15|2527.15|2527.15|2527.15|0
1607615110000|2020-12-10 15:45:10|2526.81|2526.81|2526.81|2526.81|2526.81|2526.81|2526.81|2526.81|0
1607615130000|2020-12-10 15:45:30|2526.58|2526.58|2526.36|2526.36|2526.64|2526.64|2526.36|2526.36|0
1607615140000|2020-12-10 15:45:40|2526.41|2526.41|2526.21|2526.21|2526.47|2526.47|2526.21|2526.21|0
1607615150000|2020-12-10 15:45:50|2526.05|2526.05|2525.45|2525.45|2526.05|2526.05|2525.45|2525.45|0
1607615160000|2020-12-10 15:46:00|2525.44|2525.44|2526.25|2526.25|2526.25|2526.25|2525.44|2525.44|0
1607615170000|2020-12-10 15:46:10|2526.31|2526.31|2526.25|2526.25|2526.42|2526.42|2526.25|2526.25|0
1607615180000|2020-12-10 15:46:20|2526.19|2526.19|2525.93|2525.93|2526.19|2526.19|2525.88|2525.88|0
1607615190000|2020-12-10 15:46:30|2525.82|2525.82|2525.8|2525.8|2525.82|2525.82|2525.8|2525.8|0
1607615200000|2020-12-10 15:46:40|2525.67|2525.67|2525.47|2525.47|2525.73|2525.73|2525.47|2525.47|0
1607615210000|2020-12-10 15:46:50|2525.39|2525.39|2525.28|2525.28|2525.39|2525.39|2525.28|2525.28|0
1607615220000|2020-12-10 15:47:00|2524.78|2524.78|2524.4|2524.4|2524.78|2524.78|2524.4|2524.4|0
1607615230000|2020-12-10 15:47:10|2524.41|2524.41|2524.15|2524.15|2524.41|2524.41|2524.15|2524.15|0
1607615240000|2020-12-10 15:47:20|2523.69|2523.69|2523.74|2523.74|2523.8|2523.8|2523.69|2523.69|0
1607615250000|2020-12-10 15:47:30|2523.8|2523.8|2523.86|2523.86|2523.86|2523.86|2523.8|2523.8|0
1607615260000|2020-12-10 15:47:40|2524.03|2524.03|2523.89|2523.89|2524.03|2524.03|2523.89|2523.89|0
1607615270000|2020-12-10 15:47:50|2524.06|2524.06|2524.11|2524.11|2524.11|2524.11|2524.06|2524.06|0
1607615280000|2020-12-10 15:48:00|2524.17|2524.17|2524.54|2524.54|2524.54|2524.54|2524.13|2524.13|0
1607615290000|2020-12-10 15:48:10|2524.65|2524.65|2525.03|2525.03|2525.1|2525.1|2524.65|2524.65|0
1607615300000|2020-12-10 15:48:20|2524.97|2524.97|2525.02|2525.02|2525.02|2525.02|2524.81|2524.81|0
1607615310000|2020-12-10 15:48:30|2525.18|2525.18|2525.34|2525.34|2525.45|2525.45|2525.18|2525.18|0
1607615320000|2020-12-10 15:48:40|2525.17|2525.17|2525.1|2525.1|2525.17|2525.17|2524.83|2524.83|0
1607615330000|2020-12-10 15:48:50|2525.15|2525.15|2525.04|2525.04|2525.31|2525.31|2525.03|2525.03|0
1607615340000|2020-12-10 15:49:00|2524.93|2524.93|2524.67|2524.67|2524.93|2524.93|2524.67|2524.67|0
1607615350000|2020-12-10 15:49:10|2524.84|2524.84|2525|2525|2525|2525|2524.8|2524.8|0
1607615360000|2020-12-10 15:49:20|2525.06|2525.06|2524.84|2524.84|2525.06|2525.06|2524.84|2524.84|0
1607615370000|2020-12-10 15:49:30|2524.67|2524.67|2524.44|2524.44|2524.67|2524.67|2524.44|2524.44|0
1607615380000|2020-12-10 15:49:40|2524.36|2524.36|2524.16|2524.16|2524.36|2524.36|2524.16|2524.16|0
1607615390000|2020-12-10 15:49:50|2524.04|2524.04|2524.04|2524.04|2524.04|2524.04|2524.04|2524.04|0
1607615400000|2020-12-10 15:50:00|2524.05|2524.05|2525.59|2525.59|2525.59|2525.59|2524.05|2524.05|0
1607615410000|2020-12-10 15:50:10|2525.68|2525.68|2527.89|2527.89|2527.89|2527.89|2525.68|2525.68|0
1607615420000|2020-12-10 15:50:20|2527.84|2527.84|2527.93|2527.93|2528.05|2528.05|2527.84|2527.84|0
1607615430000|2020-12-10 15:50:30|2527.76|2527.76|2527.71|2527.71|2527.83|2527.83|2527.71|2527.71|0
1607615440000|2020-12-10 15:50:40|2527.75|2527.75|2527.88|2527.88|2527.88|2527.88|2527.71|2527.71|0
1607615450000|2020-12-10 15:50:50|2528.21|2528.21|2528.49|2528.49|2528.49|2528.49|2528.21|2528.21|0
1607615460000|2020-12-10 15:51:00|2528.55|2528.55|2529.05|2529.05|2529.07|2529.07|2528.55|2528.55|0
1607615470000|2020-12-10 15:51:10|2528.88|2528.88|2529.22|2529.22|2529.22|2529.22|2528.88|2528.88|0
1607615480000|2020-12-10 15:51:20|2529.37|2529.37|2529.91|2529.91|2529.93|2529.93|2529.37|2529.37|0
1607615490000|2020-12-10 15:51:30|2529.74|2529.74|2529.68|2529.68|2529.74|2529.74|2529.68|2529.68|0
1607615510000|2020-12-10 15:51:50|2529.91|2529.91|2529.2|2529.2|2529.91|2529.91|2529.2|2529.2|0
1607615520000|2020-12-10 15:52:00|2529.17|2529.17|2528.47|2528.47|2529.17|2529.17|2528.32|2528.32|0
1607615530000|2020-12-10 15:52:10|2528.35|2528.35|2528.01|2528.01|2528.35|2528.35|2528.01|2528.01|0
1607615540000|2020-12-10 15:52:20|2528.24|2528.24|2528.79|2528.79|2528.79|2528.79|2528.24|2528.24|0
1607615550000|2020-12-10 15:52:30|2528.74|2528.74|2528.52|2528.52|2528.74|2528.74|2528.52|2528.52|0
1607615560000|2020-12-10 15:52:40|2528.4|2528.4|2528.02|2528.02|2528.4|2528.4|2528.02|2528.02|0
1607615570000|2020-12-10 15:52:50|2528.08|2528.08|2528.13|2528.13|2528.13|2528.13|2527.96|2527.96|0
1607615580000|2020-12-10 15:53:00|2528.01|2528.01|2528.07|2528.07|2528.07|2528.07|2528.01|2528.01|0
1607615590000|2020-12-10 15:53:10|2528.24|2528.24|2528.28|2528.28|2528.28|2528.28|2528.24|2528.24|0
1607615600000|2020-12-10 15:53:20|2528.24|2528.24|2528.04|2528.04|2528.24|2528.24|2528.04|2528.04|0
1607615610000|2020-12-10 15:53:30|2527.93|2527.93|2528.28|2528.28|2528.28|2528.28|2527.93|2527.93|0
1607615620000|2020-12-10 15:53:40|2528.23|2528.23|2528.79|2528.79|2528.79|2528.79|2528.23|2528.23|0
1607615630000|2020-12-10 15:53:50|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|2528.72|2528.72|0
1607615640000|2020-12-10 15:54:00|2528.71|2528.71|2529.11|2529.11|2529.11|2529.11|2528.71|2528.71|0
1607615650000|2020-12-10 15:54:10|2529.17|2529.17|2529.11|2529.11|2529.17|2529.17|2529.11|2529.11|0
1607615660000|2020-12-10 15:54:20|2529.06|2529.06|2529.15|2529.15|2529.15|2529.15|2529.06|2529.06|0
1607615670000|2020-12-10 15:54:30|2529.03|2529.03|2528.55|2528.55|2529.03|2529.03|2528.55|2528.55|0
1607615680000|2020-12-10 15:54:40|2528.49|2528.49|2528.4|2528.4|2528.49|2528.49|2528.34|2528.34|0
1607615690000|2020-12-10 15:54:50|2528.17|2528.17|2527.95|2527.95|2528.17|2528.17|2527.95|2527.95|0
1607615700000|2020-12-10 15:55:00|2528.06|2528.06|2528.11|2528.11|2528.11|2528.11|2527.88|2527.88|0
1607615710000|2020-12-10 15:55:10|2528.14|2528.14|2528.94|2528.94|2528.94|2528.94|2528.14|2528.14|0
1607615730000|2020-12-10 15:55:30|2528.9|2528.9|2528.96|2528.96|2528.96|2528.96|2528.79|2528.79|0
1607615740000|2020-12-10 15:55:40|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|2529.03|0
1607615750000|2020-12-10 15:55:50|2529|2529|2529.44|2529.44|2529.44|2529.44|2529|2529|0
1607615760000|2020-12-10 15:56:00|2529.32|2529.32|2529.33|2529.33|2529.49|2529.49|2529.32|2529.32|0
1607615770000|2020-12-10 15:56:10|2529.37|2529.37|2527.67|2527.67|2529.37|2529.37|2527.67|2527.67|0
1607615780000|2020-12-10 15:56:20|2527.72|2527.72|2528.05|2528.05|2528.05|2528.05|2527.6|2527.6|0
1607615790000|2020-12-10 15:56:30|2528.16|2528.16|2528.01|2528.01|2528.16|2528.16|2528|2528|0
1607615800000|2020-12-10 15:56:40|2527.89|2527.89|2527.93|2527.93|2527.93|2527.93|2527.89|2527.89|0
1607615810000|2020-12-10 15:56:50|2527.98|2527.98|2527.66|2527.66|2528|2528|2527.66|2527.66|0
1607615820000|2020-12-10 15:57:00|2527.6|2527.6|2527.46|2527.46|2527.6|2527.6|2527.38|2527.38|0
1607615830000|2020-12-10 15:57:10|2528.29|2528.29|2528.34|2528.34|2528.34|2528.34|2528.13|2528.13|0
1607615840000|2020-12-10 15:57:20|2528.4|2528.4|2528.76|2528.76|2528.76|2528.76|2528.4|2528.4|0
1607615850000|2020-12-10 15:57:30|2529.43|2529.43|2529.51|2529.51|2529.57|2529.57|2529.43|2529.43|0
1607615860000|2020-12-10 15:57:40|2529.52|2529.52|2529.49|2529.49|2529.52|2529.52|2529.49|2529.49|0
1607615870000|2020-12-10 15:57:50|2529.42|2529.42|2529.01|2529.01|2529.42|2529.42|2529.01|2529.01|0
1607615880000|2020-12-10 15:58:00|2529|2529|2528.77|2528.77|2529|2529|2528.77|2528.77|0
1607615890000|2020-12-10 15:58:10|2528.94|2528.94|2529.39|2529.39|2529.4|2529.4|2528.94|2528.94|0
1607615900000|2020-12-10 15:58:20|2529.47|2529.47|2530.2|2530.2|2530.2|2530.2|2529.47|2529.47|0
1607615910000|2020-12-10 15:58:30|2530.37|2530.37|2530.7|2530.7|2530.7|2530.7|2530.37|2530.37|0
1607615920000|2020-12-10 15:58:40|2530.81|2530.81|2531.35|2531.35|2531.35|2531.35|2530.81|2530.81|0
1607615930000|2020-12-10 15:58:50|2531.41|2531.41|2533.33|2533.33|2534.07|2534.07|2531.41|2531.41|0
1607615940000|2020-12-10 15:59:00|2533.16|2533.16|2536.34|2536.34|2536.83|2536.83|2533.1|2533.1|0
1607615950000|2020-12-10 15:59:10|2536.22|2536.22|2539.32|2539.32|2540.95|2540.95|2536.22|2536.22|0
1607615960000|2020-12-10 15:59:20|2539.29|2539.29|2544.26|2544.26|2544.26|2544.26|2538.87|2538.87|0
1607615970000|2020-12-10 15:59:30|2544.8|2544.8|2543.5|2543.5|2545.04|2545.04|2543.33|2543.33|0
1607615980000|2020-12-10 15:59:40|2545.77|2545.77|2545.72|2545.72|2546.62|2546.62|2545.72|2545.72|0
1607615990000|2020-12-10 15:59:50|2545.38|2545.38|2546.27|2546.27|2546.44|2546.44|2544.62|2544.62|0
1607616000000|2020-12-10 16:00:00|2545.59|2545.59|2547.25|2547.25|2547.33|2547.33|2544.14|2544.14|0
1607616010000|2020-12-10 16:00:10|2547.28|2547.28|2556.8|2556.8|2556.8|2556.8|2547.28|2547.28|0
1607616020000|2020-12-10 16:00:20|2556.81|2556.81|2562.51|2562.51|2562.51|2562.51|2555.83|2555.83|0
1607616030000|2020-12-10 16:00:30|2562.18|2562.18|2569.14|2569.14|2570.81|2570.81|2562.08|2562.08|0
1607616040000|2020-12-10 16:00:40|2568.45|2568.45|2567.37|2567.37|2568.64|2568.64|2566.82|2566.82|0
1607616050000|2020-12-10 16:00:50|2567.15|2567.15|2572.05|2572.05|2573.49|2573.49|2566.99|2566.99|0
1607616060000|2020-12-10 16:01:00|2571.88|2571.88|2577.39|2577.39|2579.36|2579.36|2570.06|2570.06|0
1607616070000|2020-12-10 16:01:10|2577.72|2577.72|2578.56|2578.56|2579.09|2579.09|2577.42|2577.42|0
1607616080000|2020-12-10 16:01:20|2578.9|2578.9|2579.07|2579.07|2582.48|2582.48|2578.9|2578.9|0
1607616090000|2020-12-10 16:01:30|2578.24|2578.24|2579.42|2579.42|2585.55|2585.55|2577.36|2577.36|0
1607616100000|2020-12-10 16:01:40|2580.14|2580.14|2583.46|2583.46|2583.46|2583.46|2578.2|2578.2|0
1607616110000|2020-12-10 16:01:50|2583.69|2583.69|2589.97|2589.97|2590.8|2590.8|2583.24|2583.24|0
1607616120000|2020-12-10 16:02:00|2588.76|2588.76|2587.96|2587.96|2589.87|2589.87|2586.18|2586.18|0
1607616130000|2020-12-10 16:02:10|2588.13|2588.13|2591.33|2591.33|2591.33|2591.33|2585.92|2585.92|0
1607616140000|2020-12-10 16:02:20|2591.16|2591.16|2589.9|2589.9|2591.39|2591.39|2589.45|2589.45|0
1607616150000|2020-12-10 16:02:30|2589.29|2589.29|2585.9|2585.9|2589.81|2589.81|2585.79|2585.79|0
1607616160000|2020-12-10 16:02:40|2585.82|2585.82|2585.53|2585.53|2586.1|2586.1|2584.16|2584.16|0
1607616170000|2020-12-10 16:02:50|2585.42|2585.42|2595.65|2595.65|2595.7|2595.7|2583.82|2583.82|0
1607616180000|2020-12-10 16:03:00|2596.31|2596.31|2601.54|2601.54|2602.34|2602.34|2593.76|2593.76|0
1607616190000|2020-12-10 16:03:10|2601.37|2601.37|2600.84|2600.84|2603.33|2603.33|2598.99|2598.99|0
1607616200000|2020-12-10 16:03:20|2601.33|2601.33|2605.9|2605.9|2605.9|2605.9|2599.71|2599.71|0
1607616210000|2020-12-10 16:03:30|2605.77|2605.77|2604.78|2604.78|2606.37|2606.37|2602.07|2602.07|0
1607616220000|2020-12-10 16:03:40|2604.95|2604.95|2602.83|2602.83|2606.48|2606.48|2602.83|2602.83|0
1607616230000|2020-12-10 16:03:50|2602.66|2602.66|2596.1|2596.1|2602.66|2602.66|2595.89|2595.89|0
1607616240000|2020-12-10 16:04:00|2595.48|2595.48|2588.85|2588.85|2595.6|2595.6|2587.88|2587.88|0
1607616250000|2020-12-10 16:04:10|2588.67|2588.67|2589.03|2589.03|2589.31|2589.31|2586.23|2586.23|0
1607616260000|2020-12-10 16:04:20|2589.53|2589.53|2585.99|2585.99|2589.53|2589.53|2585.99|2585.99|0
1607616270000|2020-12-10 16:04:30|2585.95|2585.95|2589.6|2589.6|2589.6|2589.6|2585.12|2585.12|0
1607616280000|2020-12-10 16:04:40|2589.27|2589.27|2585.64|2585.64|2590.66|2590.66|2585.64|2585.64|0
1607616290000|2020-12-10 16:04:50|2586.38|2586.38|2586.92|2586.92|2588.95|2588.95|2586.38|2586.38|0
1607616300000|2020-12-10 16:05:00|2586.7|2586.7|2580.52|2580.52|2587.16|2587.16|2580.02|2580.02|0
1607616310000|2020-12-10 16:05:10|2579.95|2579.95|2583.04|2583.04|2584.26|2584.26|2579.93|2579.93|0
1607616320000|2020-12-10 16:05:20|2582.58|2582.58|2577.33|2577.33|2582.92|2582.92|2577.33|2577.33|0
1607616330000|2020-12-10 16:05:30|2576.28|2576.28|2573.02|2573.02|2576.94|2576.94|2572.85|2572.85|0
1607616340000|2020-12-10 16:05:40|2573.19|2573.19|2573.02|2573.02|2573.65|2573.65|2571.51|2571.51|0
1607616350000|2020-12-10 16:05:50|2574.07|2574.07|2575.77|2575.77|2578.19|2578.19|2574.07|2574.07|0
1607616360000|2020-12-10 16:06:00|2575.78|2575.78|2573.85|2573.85|2575.78|2575.78|2573.18|2573.18|0
1607616370000|2020-12-10 16:06:10|2574.13|2574.13|2574.09|2574.09|2574.25|2574.25|2573.22|2573.22|0
1607616380000|2020-12-10 16:06:20|2573.43|2573.43|2572.81|2572.81|2573.86|2573.86|2572.77|2572.77|0
1607616390000|2020-12-10 16:06:30|2572.65|2572.65|2570.69|2570.69|2572.65|2572.65|2570.68|2570.68|0
1607616400000|2020-12-10 16:06:40|2570.64|2570.64|2571.26|2571.26|2571.29|2571.29|2570.51|2570.51|0
1607616410000|2020-12-10 16:06:50|2571.09|2571.09|2568.97|2568.97|2571.09|2571.09|2568.97|2568.97|0
1607616420000|2020-12-10 16:07:00|2569|2569|2568.33|2568.33|2569.43|2569.43|2568.33|2568.33|0
1607616430000|2020-12-10 16:07:10|2568.22|2568.22|2568.33|2568.33|2568.49|2568.49|2566.65|2566.65|0
1607616440000|2020-12-10 16:07:20|2568.22|2568.22|2568.75|2568.75|2568.86|2568.86|2567.93|2567.93|0
1607616450000|2020-12-10 16:07:30|2567.19|2567.19|2567.57|2567.57|2568.08|2568.08|2566.88|2566.88|0
1607616460000|2020-12-10 16:07:40|2567.53|2567.53|2567.33|2567.33|2568.07|2568.07|2567.22|2567.22|0
1607616470000|2020-12-10 16:07:50|2566.99|2566.99|2567.88|2567.88|2567.88|2567.88|2566.99|2566.99|0
1607616480000|2020-12-10 16:08:00|2567.89|2567.89|2567.55|2567.55|2568.35|2568.35|2567.51|2567.51|0
1607616490000|2020-12-10 16:08:10|2567.51|2567.51|2567.19|2567.19|2567.68|2567.68|2567.13|2567.13|0
1607616500000|2020-12-10 16:08:20|2567.23|2567.23|2567.43|2567.43|2567.43|2567.43|2566.56|2566.56|0
1607616510000|2020-12-10 16:08:30|2567.47|2567.47|2566.54|2566.54|2567.47|2567.47|2566.2|2566.2|0
1607616520000|2020-12-10 16:08:40|2566.37|2566.37|2567.89|2567.89|2567.89|2567.89|2566.37|2566.37|0
1607616530000|2020-12-10 16:08:50|2567.78|2567.78|2567.84|2567.84|2568.83|2568.83|2567.27|2567.27|0
1607616540000|2020-12-10 16:09:00|2567.67|2567.67|2566.45|2566.45|2567.67|2567.67|2565.95|2565.95|0
1607616550000|2020-12-10 16:09:10|2566.22|2566.22|2563.7|2563.7|2566.22|2566.22|2563.7|2563.7|0
1607616560000|2020-12-10 16:09:20|2563.51|2563.51|2564.1|2564.1|2564.8|2564.8|2563.51|2563.51|0
1607616570000|2020-12-10 16:09:30|2563.59|2563.59|2562.95|2562.95|2563.59|2563.59|2562.62|2562.62|0
1607616580000|2020-12-10 16:09:40|2562.28|2562.28|2562.21|2562.21|2562.28|2562.28|2562.21|2562.21|0
1607616590000|2020-12-10 16:09:50|2562.1|2562.1|2559.02|2559.02|2562.1|2562.1|2559.02|2559.02|0
1607616600000|2020-12-10 16:10:00|2558.85|2558.85|2559.13|2559.13|2559.63|2559.63|2557.6|2557.6|0
1607616610000|2020-12-10 16:10:10|2559.08|2559.08|2561.79|2561.79|2561.79|2561.79|2558.97|2558.97|0
1607616620000|2020-12-10 16:10:20|2562.16|2562.16|2563.73|2563.73|2563.84|2563.84|2562.16|2562.16|0
1607616630000|2020-12-10 16:10:30|2563.69|2563.69|2562.57|2562.57|2564.86|2564.86|2562.57|2562.57|0
1607616640000|2020-12-10 16:10:40|2562.55|2562.55|2562.89|2562.89|2563.87|2563.87|2562.48|2562.48|0
1607616650000|2020-12-10 16:10:50|2562.78|2562.78|2562.77|2562.77|2562.84|2562.84|2562.5|2562.5|0
1607616660000|2020-12-10 16:11:00|2562.61|2562.61|2562.47|2562.47|2562.61|2562.61|2562.47|2562.47|0
1607616670000|2020-12-10 16:11:10|2562.43|2562.43|2562.38|2562.38|2562.58|2562.58|2561.92|2561.92|0
1607616680000|2020-12-10 16:11:20|2562.71|2562.71|2563.59|2563.59|2563.59|2563.59|2562.71|2562.71|0
1607616690000|2020-12-10 16:11:30|2563.64|2563.64|2565.13|2565.13|2565.13|2565.13|2563.53|2563.53|0
1607616700000|2020-12-10 16:11:40|2565.82|2565.82|2567.34|2567.34|2567.34|2567.34|2565.82|2565.82|0
1607616710000|2020-12-10 16:11:50|2567.42|2567.42|2566.69|2566.69|2568.19|2568.19|2566.52|2566.52|0
1607616720000|2020-12-10 16:12:00|2566.36|2566.36|2565.58|2565.58|2566.65|2566.65|2565.58|2565.58|0
1607616730000|2020-12-10 16:12:10|2565.41|2565.41|2564.55|2564.55|2565.41|2565.41|2564.55|2564.55|0
1607616740000|2020-12-10 16:12:20|2564.38|2564.38|2563.7|2563.7|2564.75|2564.75|2563.7|2563.7|0
1607616750000|2020-12-10 16:12:30|2563.53|2563.53|2566.89|2566.89|2566.89|2566.89|2563.53|2563.53|0
1607616760000|2020-12-10 16:12:40|2567.38|2567.38|2567.18|2567.18|2567.63|2567.63|2567.18|2567.18|0
1607616770000|2020-12-10 16:12:50|2566.52|2566.52|2565.14|2565.14|2566.52|2566.52|2565.14|2565.14|0
1607616780000|2020-12-10 16:13:00|2565.1|2565.1|2563.79|2563.79|2565.1|2565.1|2563.79|2563.79|0
1607616790000|2020-12-10 16:13:10|2563.92|2563.92|2563.87|2563.87|2564.04|2564.04|2563.74|2563.74|0
1607616800000|2020-12-10 16:13:20|2563.83|2563.83|2564.21|2564.21|2564.43|2564.43|2563.83|2563.83|0
1607616810000|2020-12-10 16:13:30|2563.87|2563.87|2565.02|2565.02|2565.02|2565.02|2563.87|2563.87|0
1607616820000|2020-12-10 16:13:40|2564.36|2564.36|2563.86|2563.86|2564.36|2564.36|2563.86|2563.86|0
1607616830000|2020-12-10 16:13:50|2563.69|2563.69|2562.8|2562.8|2563.69|2563.69|2562.58|2562.58|0
1607616840000|2020-12-10 16:14:00|2562.46|2562.46|2562.89|2562.89|2563.2|2563.2|2562.2|2562.2|0
1607616850000|2020-12-10 16:14:10|2562.78|2562.78|2562.59|2562.59|2562.94|2562.94|2562.59|2562.59|0
1607616860000|2020-12-10 16:14:20|2562.6|2562.6|2562.3|2562.3|2562.6|2562.6|2561.73|2561.73|0
1607616870000|2020-12-10 16:14:30|2562.46|2562.46|2562.8|2562.8|2562.81|2562.81|2562.46|2562.46|0
1607616880000|2020-12-10 16:14:40|2562.79|2562.79|2562.08|2562.08|2563.16|2563.16|2562.08|2562.08|0
1607616890000|2020-12-10 16:14:50|2561.75|2561.75|2561.73|2561.73|2561.75|2561.75|2561.73|2561.73|0
1607616900000|2020-12-10 16:15:00|2561.75|2561.75|2563.68|2563.68|2564.18|2564.18|2561.73|2561.73|0
1607616910000|2020-12-10 16:15:10|2563.93|2563.93|2564.31|2564.31|2564.69|2564.69|2563.93|2563.93|0
1607616920000|2020-12-10 16:15:20|2563.97|2563.97|2563.76|2563.76|2564.09|2564.09|2563.43|2563.43|0
1607616930000|2020-12-10 16:15:30|2563.65|2563.65|2563.37|2563.37|2563.65|2563.65|2563.37|2563.37|0
1607616940000|2020-12-10 16:15:40|2563.25|2563.25|2563.32|2563.32|2563.32|2563.32|2562.81|2562.81|0
1607616950000|2020-12-10 16:15:50|2563.35|2563.35|2563.22|2563.22|2563.35|2563.35|2563.22|2563.22|0
1607616960000|2020-12-10 16:16:00|2563.29|2563.29|2563.3|2563.3|2563.42|2563.42|2563.25|2563.25|0
1607616970000|2020-12-10 16:16:10|2563.23|2563.23|2561.88|2561.88|2563.23|2563.23|2561.42|2561.42|0
1607616980000|2020-12-10 16:16:20|2562.05|2562.05|2562.7|2562.7|2562.7|2562.7|2561.61|2561.61|0
1607616990000|2020-12-10 16:16:30|2563.2|2563.2|2565.33|2565.33|2565.45|2565.45|2563.2|2563.2|0
1607617000000|2020-12-10 16:16:40|2565.32|2565.32|2563.54|2563.54|2565.32|2565.32|2563.54|2563.54|0
1607617010000|2020-12-10 16:16:50|2563.52|2563.52|2564.52|2564.52|2564.52|2564.52|2563.5|2563.5|0
1607617020000|2020-12-10 16:17:00|2565.02|2565.02|2566.18|2566.18|2566.35|2566.35|2564.71|2564.71|0
1607617030000|2020-12-10 16:17:10|2566.14|2566.14|2566.07|2566.07|2566.14|2566.14|2565.43|2565.43|0
1607617040000|2020-12-10 16:17:20|2565.57|2565.57|2566.19|2566.19|2566.19|2566.19|2564.91|2564.91|0
1607617050000|2020-12-10 16:17:30|2566.13|2566.13|2566.6|2566.6|2566.6|2566.6|2566.06|2566.06|0
1607617060000|2020-12-10 16:17:40|2566.2|2566.2|2565.85|2565.85|2566.64|2566.64|2565.85|2565.85|0
1607617070000|2020-12-10 16:17:50|2565.74|2565.74|2565.69|2565.69|2565.95|2565.95|2565.69|2565.69|0
1607617080000|2020-12-10 16:18:00|2565.53|2565.53|2565.69|2565.69|2565.69|2565.69|2565.08|2565.08|0
1607617090000|2020-12-10 16:18:10|2565.86|2565.86|2565.84|2565.84|2566.06|2566.06|2565.84|2565.84|0
1607617100000|2020-12-10 16:18:20|2565.8|2565.8|2565.3|2565.3|2565.8|2565.8|2565.27|2565.27|0
1607617110000|2020-12-10 16:18:30|2565.27|2565.27|2565.41|2565.41|2565.76|2565.76|2565.25|2565.25|0
1607617120000|2020-12-10 16:18:40|2565.47|2565.47|2564.95|2564.95|2565.47|2565.47|2564.95|2564.95|0
1607617130000|2020-12-10 16:18:50|2564.91|2564.91|2564.45|2564.45|2565.04|2565.04|2564.45|2564.45|0
1607617140000|2020-12-10 16:19:00|2564.39|2564.39|2566.94|2566.94|2566.94|2566.94|2564.22|2564.22|0
1607617150000|2020-12-10 16:19:10|2567.81|2567.81|2567.49|2567.49|2568.34|2568.34|2567.49|2567.49|0
1607617160000|2020-12-10 16:19:20|2567.51|2567.51|2567.5|2567.5|2567.53|2567.53|2567.5|2567.5|0
1607617170000|2020-12-10 16:19:30|2567.33|2567.33|2566.35|2566.35|2567.33|2567.33|2566.32|2566.32|0
1607617180000|2020-12-10 16:19:40|2566.57|2566.57|2566.81|2566.81|2566.81|2566.81|2566.56|2566.56|0
1607617190000|2020-12-10 16:19:50|2566.64|2566.64|2566.47|2566.47|2566.84|2566.84|2566.25|2566.25|0
1607617200000|2020-12-10 16:20:00|2566.5|2566.5|2566.71|2566.71|2567.02|2567.02|2566.5|2566.5|0
1607617210000|2020-12-10 16:20:10|2566.67|2566.67|2564.63|2564.63|2566.88|2566.88|2564.51|2564.51|0
1607617220000|2020-12-10 16:20:20|2564.46|2564.46|2563.77|2563.77|2564.62|2564.62|2563.77|2563.77|0
1607617230000|2020-12-10 16:20:30|2563.69|2563.69|2563.45|2563.45|2563.98|2563.98|2563.45|2563.45|0
1607617240000|2020-12-10 16:20:40|2563.41|2563.41|2563.43|2563.43|2563.52|2563.52|2563.41|2563.41|0
1607617250000|2020-12-10 16:20:50|2563.48|2563.48|2564.72|2564.72|2564.78|2564.78|2563.47|2563.47|0
1607617260000|2020-12-10 16:21:00|2565.06|2565.06|2564.84|2564.84|2565.57|2565.57|2564.78|2564.78|0
1607617270000|2020-12-10 16:21:10|2565.17|2565.17|2564.71|2564.71|2565.17|2565.17|2564.71|2564.71|0
1607617280000|2020-12-10 16:21:20|2564.75|2564.75|2565.18|2565.18|2565.25|2565.25|2564.75|2564.75|0
1607617290000|2020-12-10 16:21:30|2565.01|2565.01|2564.51|2564.51|2565.01|2565.01|2564.51|2564.51|0
1607617300000|2020-12-10 16:21:40|2564.46|2564.46|2564.68|2564.68|2564.68|2564.68|2564.29|2564.29|0
1607617310000|2020-12-10 16:21:50|2564.67|2564.67|2564.94|2564.94|2564.95|2564.95|2564.56|2564.56|0
1607617320000|2020-12-10 16:22:00|2564.89|2564.89|2565.24|2565.24|2565.41|2565.41|2564.75|2564.75|0
1607617330000|2020-12-10 16:22:10|2565.41|2565.41|2564.56|2564.56|2565.66|2565.66|2564.56|2564.56|0
1607617340000|2020-12-10 16:22:20|2564.49|2564.49|2564.88|2564.88|2565.11|2565.11|2564.49|2564.49|0
1607617350000|2020-12-10 16:22:30|2564.71|2564.71|2564.2|2564.2|2564.77|2564.77|2564.2|2564.2|0
1607617360000|2020-12-10 16:22:40|2564.32|2564.32|2564.33|2564.33|2564.33|2564.33|2564.27|2564.27|0
1607617370000|2020-12-10 16:22:50|2564.04|2564.04|2564.21|2564.21|2564.21|2564.21|2563.71|2563.71|0
1607617380000|2020-12-10 16:23:00|2564.27|2564.27|2564.74|2564.74|2564.79|2564.79|2564.02|2564.02|0
1607617390000|2020-12-10 16:23:10|2564.68|2564.68|2564.52|2564.52|2564.68|2564.68|2564.29|2564.29|0
1607617400000|2020-12-10 16:23:20|2564.46|2564.46|2563.81|2563.81|2564.46|2564.46|2563.81|2563.81|0
1607617410000|2020-12-10 16:23:30|2563.73|2563.73|2563.67|2563.67|2563.73|2563.73|2563.67|2563.67|0
1607617420000|2020-12-10 16:23:40|2563.55|2563.55|2562.67|2562.67|2563.55|2563.55|2562.67|2562.67|0
1607617430000|2020-12-10 16:23:50|2562.79|2562.79|2562.55|2562.55|2562.79|2562.79|2562.5|2562.5|0
1607617440000|2020-12-10 16:24:00|2562.54|2562.54|2562.12|2562.12|2562.56|2562.56|2562.01|2562.01|0
1607617450000|2020-12-10 16:24:10|2562.06|2562.06|2561.92|2561.92|2562.21|2562.21|2561.88|2561.88|0
1607617460000|2020-12-10 16:24:20|2561.93|2561.93|2562.52|2562.52|2562.52|2562.52|2561.76|2561.76|0
1607617470000|2020-12-10 16:24:30|2562.63|2562.63|2563.38|2563.38|2563.38|2563.38|2562.46|2562.46|0
1607617490000|2020-12-10 16:24:50|2563.49|2563.49|2565.23|2565.23|2565.29|2565.29|2563.32|2563.32|0
1607617500000|2020-12-10 16:25:00|2565.25|2565.25|2565.08|2565.08|2565.25|2565.25|2564.99|2564.99|0
1607617510000|2020-12-10 16:25:10|2565.12|2565.12|2564.91|2564.91|2565.37|2565.37|2564.17|2564.17|0
1607617520000|2020-12-10 16:25:20|2564.95|2564.95|2565.67|2565.67|2565.74|2565.74|2564.81|2564.81|0
1607617530000|2020-12-10 16:25:30|2565.61|2565.61|2565.53|2565.53|2565.64|2565.64|2564.89|2564.89|0
1607617540000|2020-12-10 16:25:40|2565.52|2565.52|2564.28|2564.28|2566.02|2566.02|2564.28|2564.28|0
1607617550000|2020-12-10 16:25:50|2564.16|2564.16|2565.27|2565.27|2565.27|2565.27|2564.15|2564.15|0
1607617560000|2020-12-10 16:26:00|2565.16|2565.16|2564.77|2564.77|2565.33|2565.33|2564.77|2564.77|0
1607617570000|2020-12-10 16:26:10|2564.79|2564.79|2565.1|2565.1|2565.1|2565.1|2564.79|2564.79|0
1607617580000|2020-12-10 16:26:20|2565.11|2565.11|2564.35|2564.35|2565.11|2565.11|2564.35|2564.35|0
1607617590000|2020-12-10 16:26:30|2564.69|2564.69|2563.54|2563.54|2564.69|2564.69|2563.01|2563.01|0
1607617600000|2020-12-10 16:26:40|2563.26|2563.26|2563.32|2563.32|2563.89|2563.89|2563.18|2563.18|0
1607617610000|2020-12-10 16:26:50|2563.26|2563.26|2563.15|2563.15|2563.26|2563.26|2563.04|2563.04|0
1607617620000|2020-12-10 16:27:00|2562.98|2562.98|2561.58|2561.58|2562.98|2562.98|2561.58|2561.58|0
1607617630000|2020-12-10 16:27:10|2561.62|2561.62|2560.93|2560.93|2561.62|2561.62|2560.68|2560.68|0
1607617640000|2020-12-10 16:27:20|2560.98|2560.98|2560.98|2560.98|2562.1|2562.1|2560.92|2560.92|0
1607617650000|2020-12-10 16:27:30|2560.81|2560.81|2561.25|2561.25|2561.31|2561.31|2560.59|2560.59|0
1607617660000|2020-12-10 16:27:40|2561.29|2561.29|2559.94|2559.94|2561.29|2561.29|2559.53|2559.53|0
1607617670000|2020-12-10 16:27:50|2560.17|2560.17|2560.39|2560.39|2560.53|2560.53|2560.17|2560.17|0
1607617680000|2020-12-10 16:28:00|2560.72|2560.72|2559.46|2559.46|2560.8|2560.8|2559.31|2559.31|0
1607617690000|2020-12-10 16:28:10|2559.42|2559.42|2559.74|2559.74|2559.74|2559.74|2559.34|2559.34|0
1607617700000|2020-12-10 16:28:20|2559.8|2559.8|2560.12|2560.12|2560.27|2560.27|2559.8|2559.8|0
1607617710000|2020-12-10 16:28:30|2560.35|2560.35|2560.3|2560.3|2560.48|2560.48|2560.2|2560.2|0
1607617720000|2020-12-10 16:28:40|2560.34|2560.34|2560.2|2560.2|2560.34|2560.34|2559.91|2559.91|0
1607617730000|2020-12-10 16:28:50|2560.17|2560.17|2561.03|2561.03|2561.07|2561.07|2560.03|2560.03|0
1607617740000|2020-12-10 16:29:00|2560.99|2560.99|2560.56|2560.56|2561.32|2561.32|2560.22|2560.22|0
1607617750000|2020-12-10 16:29:10|2560.5|2560.5|2560.39|2560.39|2560.53|2560.53|2560.15|2560.15|0
1607617760000|2020-12-10 16:29:20|2560.62|2560.62|2560.21|2560.21|2560.79|2560.79|2560.18|2560.18|0
1607617770000|2020-12-10 16:29:30|2560.49|2560.49|2561.24|2561.24|2561.41|2561.41|2560.49|2560.49|0
1607617780000|2020-12-10 16:29:40|2561.47|2561.47|2560.62|2560.62|2562.23|2562.23|2560.56|2560.56|0
1607617790000|2020-12-10 16:29:50|2560.79|2560.79|2560.31|2560.31|2561.49|2561.49|2560.27|2560.27|0
1607674500000|2020-12-11 08:15:00|2554.63|2554.63|2554.69|2554.69|2555.87|2555.87|2554.63|2554.63|0
1607674510000|2020-12-11 08:15:10|2554.51|2554.51|2552.58|2552.58|2554.51|2554.51|2552.58|2552.58|0
1607674520000|2020-12-11 08:15:20|2552.87|2552.87|2551.8|2551.8|2552.87|2552.87|2551.37|2551.37|0
1607674530000|2020-12-11 08:15:30|2551.86|2551.86|2551.18|2551.18|2552.76|2552.76|2551.18|2551.18|0
1607674540000|2020-12-11 08:15:40|2551.1|2551.1|2551.77|2551.77|2552|2552|2550.55|2550.55|0
1607674550000|2020-12-11 08:15:50|2550.61|2550.61|2550.46|2550.46|2550.61|2550.61|2550.46|2550.46|0
1607674560000|2020-12-11 08:16:00|2550.13|2550.13|2548.89|2548.89|2550.18|2550.18|2548.89|2548.89|0
1607674570000|2020-12-11 08:16:10|2549.89|2549.89|2549.96|2549.96|2550.02|2550.02|2549.85|2549.85|0
1607674580000|2020-12-11 08:16:20|2549.67|2549.67|2549.67|2549.67|2549.67|2549.67|2549.67|2549.67|0
1607674590000|2020-12-11 08:16:30|2548.18|2548.18|2548.88|2548.88|2548.88|2548.88|2548.18|2548.18|0
1607674600000|2020-12-11 08:16:40|2548.22|2548.22|2547.08|2547.08|2548.28|2548.28|2547.08|2547.08|0
1607674610000|2020-12-11 08:16:50|2547.25|2547.25|2545.47|2545.47|2547.46|2547.46|2545.47|2545.47|0
1607674620000|2020-12-11 08:17:00|2544.98|2544.98|2545.48|2545.48|2545.54|2545.54|2544.98|2544.98|0
1607674630000|2020-12-11 08:17:10|2545.81|2545.81|2546.27|2546.27|2546.33|2546.33|2545.75|2545.75|0
1607674640000|2020-12-11 08:17:20|2546.28|2546.28|2546.86|2546.86|2546.87|2546.87|2546.28|2546.28|0
1607674650000|2020-12-11 08:17:30|2547.02|2547.02|2545.97|2545.97|2547.02|2547.02|2545.76|2545.76|0
1607674660000|2020-12-11 08:17:40|2545.3|2545.3|2543.64|2543.64|2545.3|2545.3|2543.64|2543.64|0
1607674670000|2020-12-11 08:17:50|2541.65|2541.65|2540.52|2540.52|2541.81|2541.81|2540.52|2540.52|0
1607674680000|2020-12-11 08:18:00|2540.47|2540.47|2539.51|2539.51|2540.47|2540.47|2539.15|2539.15|0
1607674690000|2020-12-11 08:18:10|2539.28|2539.28|2538.91|2538.91|2539.28|2539.28|2538.33|2538.33|0
1607674700000|2020-12-11 08:18:20|2538.41|2538.41|2538.62|2538.62|2538.62|2538.62|2538.22|2538.22|0
1607674710000|2020-12-11 08:18:30|2538.96|2538.96|2537.8|2537.8|2538.96|2538.96|2537.8|2537.8|0
1607674720000|2020-12-11 08:18:40|2537.57|2537.57|2536.74|2536.74|2537.57|2537.57|2536.7|2536.7|0
1607674730000|2020-12-11 08:18:50|2536.57|2536.57|2536.74|2536.74|2537.01|2537.01|2536.52|2536.52|0
1607674740000|2020-12-11 08:19:00|2536.39|2536.39|2536.43|2536.43|2536.43|2536.43|2536.1|2536.1|0
1607674750000|2020-12-11 08:19:10|2536.38|2536.38|2535.23|2535.23|2536.38|2536.38|2535.23|2535.23|0
1607674760000|2020-12-11 08:19:20|2535.19|2535.19|2535.08|2535.08|2535.47|2535.47|2535.08|2535.08|0
1607674770000|2020-12-11 08:19:30|2534.89|2534.89|2531.59|2531.59|2534.89|2534.89|2531.58|2531.58|0
1607674780000|2020-12-11 08:19:40|2531.61|2531.61|2530.68|2530.68|2531.61|2531.61|2530.41|2530.41|0
1607674790000|2020-12-11 08:19:50|2530.42|2530.42|2529.13|2529.13|2530.8|2530.8|2529.13|2529.13|0
1607674800000|2020-12-11 08:20:00|2529.3|2529.3|2528.71|2528.71|2529.3|2529.3|2528.66|2528.66|0
1607674810000|2020-12-11 08:20:10|2528.65|2528.65|2527.44|2527.44|2528.68|2528.68|2527.44|2527.44|0
1607674820000|2020-12-11 08:20:20|2527.4|2527.4|2525.89|2525.89|2527.4|2527.4|2525.89|2525.89|0
1607674830000|2020-12-11 08:20:30|2525.95|2525.95|2526.22|2526.22|2526.39|2526.39|2525.95|2525.95|0
1607674840000|2020-12-11 08:20:40|2526.28|2526.28|2528.81|2528.81|2529.2|2529.2|2526.28|2526.28|0
1607674850000|2020-12-11 08:20:50|2528.76|2528.76|2528.46|2528.46|2528.76|2528.76|2528.06|2528.06|0
1607674860000|2020-12-11 08:21:00|2528.4|2528.4|2527.99|2527.99|2528.68|2528.68|2527.88|2527.88|0
1607674870000|2020-12-11 08:21:10|2528.11|2528.11|2527.99|2527.99|2528.42|2528.42|2527.99|2527.99|0
1607674880000|2020-12-11 08:21:20|2527.33|2527.33|2527.51|2527.51|2527.71|2527.71|2527.18|2527.18|0
1607674890000|2020-12-11 08:21:30|2527.68|2527.68|2528.03|2528.03|2528.16|2528.16|2527.66|2527.66|0
1607674900000|2020-12-11 08:21:40|2528.32|2528.32|2528.37|2528.37|2528.37|2528.37|2528.32|2528.32|0
1607674910000|2020-12-11 08:21:50|2528.54|2528.54|2528.98|2528.98|2528.98|2528.98|2528.54|2528.54|0
1607674920000|2020-12-11 08:22:00|2529.11|2529.11|2529.71|2529.71|2529.71|2529.71|2529.11|2529.11|0
1607674930000|2020-12-11 08:22:10|2529.43|2529.43|2528.66|2528.66|2529.43|2529.43|2528.66|2528.66|0
1607674940000|2020-12-11 08:22:20|2528.89|2528.89|2528.34|2528.34|2528.89|2528.89|2527.89|2527.89|0
1607674950000|2020-12-11 08:22:30|2528|2528|2527.27|2527.27|2528|2528|2527.27|2527.27|0
1607674960000|2020-12-11 08:22:40|2527.32|2527.32|2527.6|2527.6|2527.6|2527.6|2527.27|2527.27|0
1607674970000|2020-12-11 08:22:50|2527.77|2527.77|2527.94|2527.94|2528.11|2528.11|2527.77|2527.77|0
1607674980000|2020-12-11 08:23:00|2527.77|2527.77|2526.92|2526.92|2527.94|2527.94|2526.64|2526.64|0
1607674990000|2020-12-11 08:23:10|2527.08|2527.08|2527.18|2527.18|2527.25|2527.25|2526.34|2526.34|0
1607675000000|2020-12-11 08:23:20|2526.68|2526.68|2524.94|2524.94|2526.68|2526.68|2524.54|2524.54|0
1607675010000|2020-12-11 08:23:30|2525.06|2525.06|2527.84|2527.84|2527.84|2527.84|2525.06|2525.06|0
1607675020000|2020-12-11 08:23:40|2527.91|2527.91|2527.55|2527.55|2528.19|2528.19|2527.55|2527.55|0
1607675030000|2020-12-11 08:23:50|2526.77|2526.77|2526.53|2526.53|2526.77|2526.77|2526.53|2526.53|0
1607675040000|2020-12-11 08:24:00|2526.59|2526.59|2525.13|2525.13|2526.59|2526.59|2525.13|2525.13|0
1607675050000|2020-12-11 08:24:10|2525.32|2525.32|2526.03|2526.03|2526.03|2526.03|2525.32|2525.32|0
1607675060000|2020-12-11 08:24:20|2525.87|2525.87|2526.73|2526.73|2526.82|2526.82|2525.87|2525.87|0
1607675070000|2020-12-11 08:24:30|2526.56|2526.56|2526.52|2526.52|2526.85|2526.85|2526.35|2526.35|0
1607675080000|2020-12-11 08:24:40|2526.81|2526.81|2524.37|2524.37|2527.31|2527.31|2524.33|2524.33|0
1607675090000|2020-12-11 08:24:50|2523.71|2523.71|2523.36|2523.36|2523.82|2523.82|2523.36|2523.36|0
1607675100000|2020-12-11 08:25:00|2523.53|2523.53|2524.09|2524.09|2524.28|2524.28|2523.47|2523.47|0
1607675110000|2020-12-11 08:25:10|2524.2|2524.2|2524.12|2524.12|2524.52|2524.52|2524.12|2524.12|0
1607675120000|2020-12-11 08:25:20|2524.01|2524.01|2524.15|2524.15|2524.15|2524.15|2523.63|2523.63|0
1607675130000|2020-12-11 08:25:30|2524.32|2524.32|2524.49|2524.49|2524.72|2524.72|2524.32|2524.32|0
1607675140000|2020-12-11 08:25:40|2524.38|2524.38|2523.65|2523.65|2524.85|2524.85|2523.65|2523.65|0
1607675150000|2020-12-11 08:25:50|2523.43|2523.43|2523.02|2523.02|2523.43|2523.43|2523.02|2523.02|0
1607675160000|2020-12-11 08:26:00|2522.69|2522.69|2522.74|2522.74|2522.97|2522.97|2522.47|2522.47|0
1607675170000|2020-12-11 08:26:10|2522.91|2522.91|2523.03|2523.03|2523.03|2523.03|2522.74|2522.74|0
1607675180000|2020-12-11 08:26:20|2522.95|2522.95|2523.67|2523.67|2523.67|2523.67|2522.89|2522.89|0
1607675190000|2020-12-11 08:26:30|2523.63|2523.63|2525.42|2525.42|2525.42|2525.42|2523.55|2523.55|0
1607675200000|2020-12-11 08:26:40|2525.5|2525.5|2526.41|2526.41|2526.41|2526.41|2525.5|2525.5|0
1607675210000|2020-12-11 08:26:50|2526.26|2526.26|2526.04|2526.04|2526.26|2526.26|2525.98|2525.98|0
1607675220000|2020-12-11 08:27:00|2526.21|2526.21|2528.04|2528.04|2528.04|2528.04|2526.21|2526.21|0
1607675230000|2020-12-11 08:27:10|2528.05|2528.05|2528.28|2528.28|2528.28|2528.28|2528.05|2528.05|0
1607675240000|2020-12-11 08:27:20|2528.05|2528.05|2527.44|2527.44|2528.05|2528.05|2527.44|2527.44|0
1607675250000|2020-12-11 08:27:30|2527.37|2527.37|2527.08|2527.08|2527.37|2527.37|2526.54|2526.54|0
1607675260000|2020-12-11 08:27:40|2526.97|2526.97|2526.85|2526.85|2526.97|2526.97|2526.85|2526.85|0
1607675270000|2020-12-11 08:27:50|2526.8|2526.8|2526.29|2526.29|2526.8|2526.8|2526.29|2526.29|0
1607675280000|2020-12-11 08:28:00|2526.06|2526.06|2526.53|2526.53|2526.53|2526.53|2525.94|2525.94|0
1607675290000|2020-12-11 08:28:10|2526.68|2526.68|2527.59|2527.59|2527.59|2527.59|2526.68|2526.68|0
1607675300000|2020-12-11 08:28:20|2527.64|2527.64|2527.64|2527.64|2527.64|2527.64|2527.64|2527.64|0
1607675310000|2020-12-11 08:28:30|2527.53|2527.53|2528.21|2528.21|2528.21|2528.21|2527.53|2527.53|0
1607675320000|2020-12-11 08:28:40|2528.33|2528.33|2528.68|2528.68|2528.68|2528.68|2528.27|2528.27|0
1607675330000|2020-12-11 08:28:50|2528.51|2528.51|2529.54|2529.54|2529.65|2529.65|2528.51|2528.51|0
1607675340000|2020-12-11 08:29:00|2529.88|2529.88|2530.26|2530.26|2530.26|2530.26|2529.88|2529.88|0
1607675350000|2020-12-11 08:29:10|2530.21|2530.21|2530.41|2530.41|2530.49|2530.49|2530.21|2530.21|0
1607675360000|2020-12-11 08:29:20|2530.3|2530.3|2530.04|2530.04|2530.3|2530.3|2529.87|2529.87|0
1607675370000|2020-12-11 08:29:30|2530.03|2530.03|2530.39|2530.39|2530.61|2530.61|2530.03|2530.03|0
1607675380000|2020-12-11 08:29:40|2530.56|2530.56|2528.46|2528.46|2530.56|2530.56|2528.46|2528.46|0
1607675390000|2020-12-11 08:29:50|2528.45|2528.45|2528.72|2528.72|2528.73|2528.73|2528.45|2528.45|0
1607675400000|2020-12-11 08:30:00|2528.66|2528.66|2527.87|2527.87|2528.99|2528.99|2527.87|2527.87|0
1607675410000|2020-12-11 08:30:10|2527.7|2527.7|2527.33|2527.33|2527.82|2527.82|2527.17|2527.17|0
1607675420000|2020-12-11 08:30:20|2527.25|2527.25|2524.28|2524.28|2527.25|2527.25|2524.28|2524.28|0
1607675430000|2020-12-11 08:30:30|2524.11|2524.11|2525.11|2525.11|2525.11|2525.11|2524.11|2524.11|0
1607675440000|2020-12-11 08:30:40|2525.05|2525.05|2525.45|2525.45|2525.45|2525.45|2524.99|2524.99|0
1607675450000|2020-12-11 08:30:50|2525.28|2525.28|2525.4|2525.4|2525.51|2525.51|2525.23|2525.23|0
1607675460000|2020-12-11 08:31:00|2525.37|2525.37|2523.96|2523.96|2525.37|2525.37|2523.96|2523.96|0
1607675470000|2020-12-11 08:31:10|2524.19|2524.19|2522.23|2522.23|2524.19|2524.19|2522.08|2522.08|0
1607675480000|2020-12-11 08:31:20|2522.58|2522.58|2522.47|2522.47|2523.22|2523.22|2522.24|2522.24|0
1607675490000|2020-12-11 08:31:30|2522.58|2522.58|2522.56|2522.56|2522.62|2522.62|2522.37|2522.37|0
1607675500000|2020-12-11 08:31:40|2523.02|2523.02|2523.03|2523.03|2523.03|2523.03|2522.94|2522.94|0
1607675510000|2020-12-11 08:31:50|2523.09|2523.09|2522.69|2522.69|2523.09|2523.09|2522.63|2522.63|0
1607675520000|2020-12-11 08:32:00|2522.63|2522.63|2521.54|2521.54|2522.69|2522.69|2521.37|2521.37|0
1607675530000|2020-12-11 08:32:10|2521.43|2521.43|2521.39|2521.39|2521.43|2521.43|2521.22|2521.22|0
1607675540000|2020-12-11 08:32:20|2521.56|2521.56|2520.84|2520.84|2521.56|2521.56|2519.94|2519.94|0
1607675550000|2020-12-11 08:32:30|2520.78|2520.78|2521.15|2521.15|2521.15|2521.15|2520.78|2520.78|0
1607675560000|2020-12-11 08:32:40|2520.65|2520.65|2520.59|2520.59|2520.77|2520.77|2520.59|2520.59|0
1607675570000|2020-12-11 08:32:50|2520.88|2520.88|2520.86|2520.86|2521.17|2521.17|2520.86|2520.86|0
1607675580000|2020-12-11 08:33:00|2520.52|2520.52|2519.76|2519.76|2520.52|2520.52|2519.59|2519.59|0
1607675590000|2020-12-11 08:33:10|2519.92|2519.92|2519.36|2519.36|2520.1|2520.1|2519.2|2519.2|0
1607675600000|2020-12-11 08:33:20|2519.34|2519.34|2518.14|2518.14|2519.34|2519.34|2518.14|2518.14|0
1607675610000|2020-12-11 08:33:30|2518.02|2518.02|2518.07|2518.07|2518.32|2518.32|2517.86|2517.86|0
1607675620000|2020-12-11 08:33:40|2518.57|2518.57|2518.68|2518.68|2519.34|2519.34|2518.57|2518.57|0
1607675630000|2020-12-11 08:33:50|2518.59|2518.59|2518.39|2518.39|2518.59|2518.59|2518.23|2518.23|0
1607675640000|2020-12-11 08:34:00|2518.32|2518.32|2515.92|2515.92|2518.32|2518.32|2515.85|2515.85|0
1607675650000|2020-12-11 08:34:10|2515.99|2515.99|2518.08|2518.08|2518.08|2518.08|2515.99|2515.99|0
1607675660000|2020-12-11 08:34:20|2518.01|2518.01|2516.89|2516.89|2518.09|2518.09|2516.89|2516.89|0
1607675670000|2020-12-11 08:34:30|2517.07|2517.07|2517.39|2517.39|2517.5|2517.5|2517.07|2517.07|0
1607675680000|2020-12-11 08:34:40|2517.42|2517.42|2517.39|2517.39|2517.44|2517.44|2517.39|2517.39|0
1607675690000|2020-12-11 08:34:50|2517.31|2517.31|2517.15|2517.15|2517.31|2517.31|2517.15|2517.15|0
1607675700000|2020-12-11 08:35:00|2517.03|2517.03|2516.89|2516.89|2517.05|2517.05|2516.89|2516.89|0
1607675710000|2020-12-11 08:35:10|2516.88|2516.88|2515.47|2515.47|2516.88|2516.88|2515.36|2515.36|0
1607675720000|2020-12-11 08:35:20|2515.58|2515.58|2514.36|2514.36|2515.58|2515.58|2514.36|2514.36|0
1607675730000|2020-12-11 08:35:30|2514.02|2514.02|2515.37|2515.37|2515.37|2515.37|2514.02|2514.02|0
1607675740000|2020-12-11 08:35:40|2515.04|2515.04|2515.44|2515.44|2515.53|2515.53|2515.04|2515.04|0
1607675750000|2020-12-11 08:35:50|2515.27|2515.27|2516.64|2516.64|2516.69|2516.69|2514.88|2514.88|0
1607675760000|2020-12-11 08:36:00|2516.41|2516.41|2516.62|2516.62|2516.62|2516.62|2516.29|2516.29|0
1607675770000|2020-12-11 08:36:10|2516.29|2516.29|2515.24|2515.24|2516.29|2516.29|2514.68|2514.68|0
1607675780000|2020-12-11 08:36:20|2515.3|2515.3|2515.17|2515.17|2515.39|2515.39|2514.89|2514.89|0
1607675790000|2020-12-11 08:36:30|2515.13|2515.13|2515.25|2515.25|2515.25|2515.25|2514.93|2514.93|0
1607675800000|2020-12-11 08:36:40|2514.91|2514.91|2515.08|2515.08|2515.08|2515.08|2514.75|2514.75|0
1607675810000|2020-12-11 08:36:50|2514.97|2514.97|2514.54|2514.54|2514.97|2514.97|2514.54|2514.54|0
1607675820000|2020-12-11 08:37:00|2514.48|2514.48|2513.74|2513.74|2514.53|2514.53|2513.74|2513.74|0
1607675830000|2020-12-11 08:37:10|2513.68|2513.68|2513.18|2513.18|2513.68|2513.68|2513.18|2513.18|0
1607675840000|2020-12-11 08:37:20|2513.02|2513.02|2513.1|2513.1|2513.1|2513.1|2513.02|2513.02|0
1607675850000|2020-12-11 08:37:30|2512.81|2512.81|2512.53|2512.53|2512.81|2512.81|2512.21|2512.21|0
1607675860000|2020-12-11 08:37:40|2512.45|2512.45|2512.39|2512.39|2512.73|2512.73|2511.9|2511.9|0
1607675870000|2020-12-11 08:37:50|2512.73|2512.73|2512.49|2512.49|2512.73|2512.73|2512.34|2512.34|0
1607675880000|2020-12-11 08:38:00|2512.48|2512.48|2511.16|2511.16|2512.48|2512.48|2511.16|2511.16|0
1607675890000|2020-12-11 08:38:10|2511.1|2511.1|2508.74|2508.74|2511.27|2511.27|2508.41|2508.41|0
1607675900000|2020-12-11 08:38:20|2508.23|2508.23|2508.9|2508.9|2508.9|2508.9|2508.23|2508.23|0
1607675910000|2020-12-11 08:38:30|2508.94|2508.94|2510.56|2510.56|2510.56|2510.56|2508.94|2508.94|0
1607675920000|2020-12-11 08:38:40|2510.73|2510.73|2509.83|2509.83|2510.73|2510.73|2509.83|2509.83|0
1607675930000|2020-12-11 08:38:50|2509.74|2509.74|2509.84|2509.84|2509.86|2509.86|2509.74|2509.74|0
1607675940000|2020-12-11 08:39:00|2509.01|2509.01|2508.97|2508.97|2509.01|2509.01|2508.97|2508.97|0
1607675950000|2020-12-11 08:39:10|2508.64|2508.64|2508.82|2508.82|2508.82|2508.82|2508.32|2508.32|0
1607675960000|2020-12-11 08:39:20|2508.93|2508.93|2508.86|2508.86|2508.93|2508.93|2508.46|2508.46|0
1607675970000|2020-12-11 08:39:30|2508.78|2508.78|2508.24|2508.24|2508.78|2508.78|2508.24|2508.24|0
1607675980000|2020-12-11 08:39:40|2508.41|2508.41|2507.96|2507.96|2508.41|2508.41|2507.96|2507.96|0
1607675990000|2020-12-11 08:39:50|2507.84|2507.84|2507.85|2507.85|2508.01|2508.01|2507.84|2507.84|0
1607676000000|2020-12-11 08:40:00|2507.81|2507.81|2505.5|2505.5|2508.28|2508.28|2505.5|2505.5|0
1607676010000|2020-12-11 08:40:10|2505.53|2505.53|2506.98|2506.98|2506.98|2506.98|2505.53|2505.53|0
1607676020000|2020-12-11 08:40:20|2506.81|2506.81|2506.68|2506.68|2506.81|2506.81|2506.45|2506.45|0
1607676030000|2020-12-11 08:40:30|2506.69|2506.69|2506.63|2506.63|2506.77|2506.77|2506.45|2506.45|0
1607676040000|2020-12-11 08:40:40|2506.52|2506.52|2504.73|2504.73|2506.69|2506.69|2504.73|2504.73|0
1607676050000|2020-12-11 08:40:50|2505.23|2505.23|2505.26|2505.26|2505.43|2505.43|2505.09|2505.09|0
1607676060000|2020-12-11 08:41:00|2505.2|2505.2|2505.26|2505.26|2505.26|2505.26|2505.2|2505.2|0
1607676070000|2020-12-11 08:41:10|2505.03|2505.03|2503.4|2503.4|2505.03|2505.03|2503.32|2503.32|0
1607676080000|2020-12-11 08:41:20|2503.06|2503.06|2503.8|2503.8|2504.31|2504.31|2503.06|2503.06|0
1607676090000|2020-12-11 08:41:30|2503.58|2503.58|2503.41|2503.41|2503.58|2503.58|2503.41|2503.41|0
1607676100000|2020-12-11 08:41:40|2503.08|2503.08|2502.65|2502.65|2503.25|2503.25|2502.65|2502.65|0
1607676110000|2020-12-11 08:41:50|2502.48|2502.48|2501.51|2501.51|2502.48|2502.48|2501.28|2501.28|0
1607676120000|2020-12-11 08:42:00|2501.28|2501.28|2500.56|2500.56|2501.4|2501.4|2500.55|2500.55|0
1607676130000|2020-12-11 08:42:10|2500.49|2500.49|2501.13|2501.13|2501.17|2501.17|2500.49|2500.49|0
1607676140000|2020-12-11 08:42:20|2500.97|2500.97|2499.97|2499.97|2500.97|2500.97|2499.97|2499.97|0
1607676150000|2020-12-11 08:42:30|2500.01|2500.01|2498.18|2498.18|2500.01|2500.01|2498.18|2498.18|0
1607676160000|2020-12-11 08:42:40|2498.14|2498.14|2497.67|2497.67|2498.19|2498.19|2497.67|2497.67|0
1607676170000|2020-12-11 08:42:50|2497.84|2497.84|2497.27|2497.27|2497.84|2497.84|2497.27|2497.27|0
1607676180000|2020-12-11 08:43:00|2497.73|2497.73|2497.89|2497.89|2498.18|2498.18|2497.27|2497.27|0
1607676190000|2020-12-11 08:43:10|2497.07|2497.07|2497.11|2497.11|2497.68|2497.68|2496.52|2496.52|0
1607676200000|2020-12-11 08:43:20|2497.17|2497.17|2496.95|2496.95|2497.17|2497.17|2496.95|2496.95|0
1607676210000|2020-12-11 08:43:30|2497.11|2497.11|2496.64|2496.64|2497.11|2497.11|2496.5|2496.5|0
1607676220000|2020-12-11 08:43:40|2496.93|2496.93|2496.76|2496.76|2496.93|2496.93|2496.6|2496.6|0
1607676230000|2020-12-11 08:43:50|2496.83|2496.83|2499.22|2499.22|2499.22|2499.22|2496.83|2496.83|0
1607676240000|2020-12-11 08:44:00|2499.39|2499.39|2499.29|2499.29|2499.39|2499.39|2499.06|2499.06|0
1607676250000|2020-12-11 08:44:10|2498.95|2498.95|2499.77|2499.77|2499.82|2499.82|2498.89|2498.89|0
1607676260000|2020-12-11 08:44:20|2499.79|2499.79|2499.91|2499.91|2499.94|2499.94|2499.79|2499.79|0
1607676270000|2020-12-11 08:44:30|2499.73|2499.73|2500.53|2500.53|2500.53|2500.53|2499.73|2499.73|0
1607676280000|2020-12-11 08:44:40|2500.5|2500.5|2501.22|2501.22|2501.22|2501.22|2500.5|2500.5|0
1607676290000|2020-12-11 08:44:50|2501.27|2501.27|2501.27|2501.27|2501.27|2501.27|2501.27|2501.27|0
1607676300000|2020-12-11 08:45:00|2502.59|2502.59|2501.07|2501.07|2502.93|2502.93|2501.05|2501.05|0
1607676310000|2020-12-11 08:45:10|2501.57|2501.57|2500.39|2500.39|2501.57|2501.57|2500.27|2500.27|0
1607676320000|2020-12-11 08:45:20|2500.72|2500.72|2500.61|2500.61|2500.73|2500.73|2500.11|2500.11|0
1607676330000|2020-12-11 08:45:30|2500.78|2500.78|2500.78|2500.78|2500.78|2500.78|2500.78|2500.78|0
1607676340000|2020-12-11 08:45:40|2501.11|2501.11|2500.16|2500.16|2501.11|2501.11|2500.16|2500.16|0
1607676350000|2020-12-11 08:45:50|2500.11|2500.11|2500.06|2500.06|2500.79|2500.79|2500.06|2500.06|0
1607676360000|2020-12-11 08:46:00|2500.03|2500.03|2499.85|2499.85|2500.24|2500.24|2499.85|2499.85|0
1607676370000|2020-12-11 08:46:10|2499.73|2499.73|2498.92|2498.92|2499.77|2499.77|2498.92|2498.92|0
1607676380000|2020-12-11 08:46:20|2498.81|2498.81|2500.72|2500.72|2500.72|2500.72|2498.71|2498.71|0
1607676390000|2020-12-11 08:46:30|2500.95|2500.95|2502.57|2502.57|2502.67|2502.67|2500.95|2500.95|0
1607676400000|2020-12-11 08:46:40|2502.4|2502.4|2501.81|2501.81|2502.4|2502.4|2501.51|2501.51|0
1607676410000|2020-12-11 08:46:50|2501.97|2501.97|2501.85|2501.85|2501.97|2501.97|2501.14|2501.14|0
1607676420000|2020-12-11 08:47:00|2502.01|2502.01|2502.01|2502.01|2502.18|2502.18|2502.01|2502.01|0
1607676430000|2020-12-11 08:47:10|2501.73|2501.73|2501.03|2501.03|2502.06|2502.06|2501.03|2501.03|0
1607676440000|2020-12-11 08:47:20|2500.87|2500.87|2499.66|2499.66|2501.29|2501.29|2499.66|2499.66|0
1607676450000|2020-12-11 08:47:30|2499.83|2499.83|2499.68|2499.68|2499.83|2499.83|2499.32|2499.32|0
1607676460000|2020-12-11 08:47:40|2499.6|2499.6|2497.59|2497.59|2499.6|2499.6|2497.59|2497.59|0
1607676470000|2020-12-11 08:47:50|2496.76|2496.76|2497.71|2497.71|2497.71|2497.71|2496.71|2496.71|0
1607676480000|2020-12-11 08:48:00|2497.77|2497.77|2498.99|2498.99|2498.99|2498.99|2497.77|2497.77|0
1607676490000|2020-12-11 08:48:10|2499.06|2499.06|2499.4|2499.4|2499.4|2499.4|2499.06|2499.06|0
1607676500000|2020-12-11 08:48:20|2499.42|2499.42|2499.36|2499.36|2499.42|2499.42|2499.36|2499.36|0
1607676510000|2020-12-11 08:48:30|2499.42|2499.42|2499.12|2499.12|2499.53|2499.53|2499.12|2499.12|0
1607676520000|2020-12-11 08:48:40|2499.29|2499.29|2498.22|2498.22|2499.29|2499.29|2498.05|2498.05|0
1607676530000|2020-12-11 08:48:50|2498.51|2498.51|2499.56|2499.56|2499.68|2499.68|2498.51|2498.51|0
1607676540000|2020-12-11 08:49:00|2499.57|2499.57|2500.57|2500.57|2500.71|2500.71|2499.57|2499.57|0
1607676550000|2020-12-11 08:49:10|2500.54|2500.54|2501.22|2501.22|2501.22|2501.22|2500.43|2500.43|0
1607676560000|2020-12-11 08:49:20|2501.17|2501.17|2498.89|2498.89|2501.17|2501.17|2498.89|2498.89|0
1607676570000|2020-12-11 08:49:30|2498.83|2498.83|2497.22|2497.22|2498.83|2498.83|2497.22|2497.22|0
1607676580000|2020-12-11 08:49:40|2497.17|2497.17|2497.5|2497.5|2497.5|2497.5|2497.16|2497.16|0
1607676590000|2020-12-11 08:49:50|2497.28|2497.28|2496.34|2496.34|2497.28|2497.28|2496.28|2496.28|0
1607676600000|2020-12-11 08:50:00|2496.4|2496.4|2496.02|2496.02|2496.4|2496.4|2495.69|2495.69|0
1607676610000|2020-12-11 08:50:10|2496.07|2496.07|2496.44|2496.44|2496.44|2496.44|2495.77|2495.77|0
1607676620000|2020-12-11 08:50:20|2496.88|2496.88|2497.56|2497.56|2497.56|2497.56|2496.88|2496.88|0
1607676630000|2020-12-11 08:50:30|2497.67|2497.67|2497.63|2497.63|2497.67|2497.67|2497.63|2497.63|0
1607676640000|2020-12-11 08:50:40|2497.75|2497.75|2499.69|2499.69|2499.78|2499.78|2497.75|2497.75|0
1607676650000|2020-12-11 08:50:50|2499.57|2499.57|2499.63|2499.63|2499.63|2499.63|2499.57|2499.57|0
1607676660000|2020-12-11 08:51:00|2499.68|2499.68|2500.39|2500.39|2500.39|2500.39|2499.68|2499.68|0
1607676670000|2020-12-11 08:51:10|2500.6|2500.6|2500.69|2500.69|2501.48|2501.48|2500.6|2500.6|0
1607676680000|2020-12-11 08:51:20|2500.7|2500.7|2501.26|2501.26|2501.43|2501.43|2500.7|2500.7|0
1607676690000|2020-12-11 08:51:30|2501.2|2501.2|2500.95|2500.95|2501.2|2501.2|2500.89|2500.89|0
1607676700000|2020-12-11 08:51:40|2501.01|2501.01|2501.16|2501.16|2501.16|2501.16|2500.62|2500.62|0
1607676710000|2020-12-11 08:51:50|2500.88|2500.88|2500.93|2500.93|2501.05|2501.05|2500.88|2500.88|0
1607676720000|2020-12-11 08:52:00|2500.89|2500.89|2500.58|2500.58|2500.89|2500.89|2500.44|2500.44|0
1607676730000|2020-12-11 08:52:10|2500.64|2500.64|2500.58|2500.58|2500.64|2500.64|2500.41|2500.41|0
1607676740000|2020-12-11 08:52:20|2500.24|2500.24|2499.71|2499.71|2500.24|2500.24|2499.71|2499.71|0
1607676750000|2020-12-11 08:52:30|2499.7|2499.7|2500.33|2500.33|2500.44|2500.44|2499.66|2499.66|0
1607676760000|2020-12-11 08:52:40|2500.44|2500.44|2500.42|2500.42|2500.56|2500.56|2500.42|2500.42|0
1607676770000|2020-12-11 08:52:50|2500.21|2500.21|2500.17|2500.17|2500.21|2500.21|2500.17|2500.17|0
1607676780000|2020-12-11 08:53:00|2499.88|2499.88|2498.77|2498.77|2499.88|2499.88|2498.61|2498.61|0
1607676790000|2020-12-11 08:53:10|2498.44|2498.44|2497.65|2497.65|2498.44|2498.44|2497.65|2497.65|0
1607676800000|2020-12-11 08:53:20|2497.59|2497.59|2496.95|2496.95|2497.59|2497.59|2496.95|2496.95|0
1607676810000|2020-12-11 08:53:30|2496.9|2496.9|2497.87|2497.87|2497.87|2497.87|2496.82|2496.82|0
1607676820000|2020-12-11 08:53:40|2497.89|2497.89|2498.08|2498.08|2498.08|2498.08|2497.89|2497.89|0
1607676830000|2020-12-11 08:53:50|2498.13|2498.13|2498.14|2498.14|2498.31|2498.31|2498.13|2498.13|0
1607676840000|2020-12-11 08:54:00|2497.85|2497.85|2497.87|2497.87|2497.87|2497.87|2497.8|2497.8|0
1607676850000|2020-12-11 08:54:10|2497.06|2497.06|2496.5|2496.5|2497.17|2497.17|2496.5|2496.5|0
1607676860000|2020-12-11 08:54:20|2496.46|2496.46|2497.14|2497.14|2497.14|2497.14|2496.43|2496.43|0
1607676870000|2020-12-11 08:54:30|2497.59|2497.59|2497.88|2497.88|2497.88|2497.88|2497.55|2497.55|0
1607676880000|2020-12-11 08:54:40|2497.43|2497.43|2497.12|2497.12|2497.43|2497.43|2497.12|2497.12|0
1607676890000|2020-12-11 08:54:50|2497.18|2497.18|2497.01|2497.01|2497.18|2497.18|2496.84|2496.84|0
1607676900000|2020-12-11 08:55:00|2497.02|2497.02|2497.54|2497.54|2497.59|2497.59|2497.02|2497.02|0
1607676910000|2020-12-11 08:55:10|2497.55|2497.55|2498.34|2498.34|2498.34|2498.34|2497.55|2497.55|0
1607676920000|2020-12-11 08:55:20|2498.89|2498.89|2498.48|2498.48|2498.89|2498.89|2498.48|2498.48|0
1607676930000|2020-12-11 08:55:30|2498.56|2498.56|2499.61|2499.61|2499.61|2499.61|2498.55|2498.55|0
1607676940000|2020-12-11 08:55:40|2499.28|2499.28|2499.44|2499.44|2499.44|2499.44|2499.1|2499.1|0
1607676950000|2020-12-11 08:55:50|2499.51|2499.51|2500.31|2500.31|2500.31|2500.31|2499.51|2499.51|0
1607676960000|2020-12-11 08:56:00|2500.25|2500.25|2500.08|2500.08|2500.42|2500.42|2500.08|2500.08|0
1607676970000|2020-12-11 08:56:10|2499.92|2499.92|2500.29|2500.29|2500.29|2500.29|2499.85|2499.85|0
1607676980000|2020-12-11 08:56:20|2500.56|2500.56|2500.99|2500.99|2501.15|2501.15|2500.23|2500.23|0
1607676990000|2020-12-11 08:56:30|2501.03|2501.03|2500.86|2500.86|2501.03|2501.03|2500.86|2500.86|0
1607677000000|2020-12-11 08:56:40|2500.67|2500.67|2500.46|2500.46|2500.67|2500.67|2500.27|2500.27|0
1607677010000|2020-12-11 08:56:50|2500.49|2500.49|2500.75|2500.75|2500.75|2500.75|2500.48|2500.48|0
1607677020000|2020-12-11 08:57:00|2500.97|2500.97|2501.83|2501.83|2501.87|2501.87|2500.9|2500.9|0
1607677030000|2020-12-11 08:57:10|2502|2502|2501.91|2501.91|2502|2502|2501.85|2501.85|0
1607677040000|2020-12-11 08:57:20|2502.02|2502.02|2503.58|2503.58|2503.58|2503.58|2502.02|2502.02|0
1607677050000|2020-12-11 08:57:30|2503.63|2503.63|2502.38|2502.38|2503.63|2503.63|2502.38|2502.38|0
1607677060000|2020-12-11 08:57:40|2502.34|2502.34|2502.4|2502.4|2502.4|2502.4|2502.34|2502.34|0
1607677070000|2020-12-11 08:57:50|2502.28|2502.28|2500.6|2500.6|2502.28|2502.28|2500.6|2500.6|0
1607677080000|2020-12-11 08:58:00|2500.52|2500.52|2500.42|2500.42|2500.65|2500.65|2500.42|2500.42|0
1607677090000|2020-12-11 08:58:10|2500.53|2500.53|2500.36|2500.36|2500.53|2500.53|2500.36|2500.36|0
1607677100000|2020-12-11 08:58:20|2500.42|2500.42|2500.7|2500.7|2500.76|2500.76|2500.42|2500.42|0
1607677110000|2020-12-11 08:58:30|2500.47|2500.47|2499.74|2499.74|2500.53|2500.53|2499.5|2499.5|0
1607677120000|2020-12-11 08:58:40|2499.89|2499.89|2500.49|2500.49|2500.49|2500.49|2499.72|2499.72|0
1607677130000|2020-12-11 08:58:50|2500.95|2500.95|2501.74|2501.74|2502.06|2502.06|2500.95|2500.95|0
1607677150000|2020-12-11 08:59:10|2501.85|2501.85|2500.35|2500.35|2501.85|2501.85|2500.35|2500.35|0
1607677160000|2020-12-11 08:59:20|2500.31|2500.31|2499.73|2499.73|2500.31|2500.31|2499.73|2499.73|0
1607677170000|2020-12-11 08:59:30|2499.66|2499.66|2499.45|2499.45|2499.72|2499.72|2499.45|2499.45|0
1607677180000|2020-12-11 08:59:40|2499.43|2499.43|2499.32|2499.32|2499.43|2499.43|2499.32|2499.32|0
1607677190000|2020-12-11 08:59:50|2499.43|2499.43|2500.52|2500.52|2500.52|2500.52|2499.43|2499.43|0
1607677200000|2020-12-11 09:00:00|2501.1|2501.1|2501.95|2501.95|2501.96|2501.96|2500.99|2500.99|0
1607677210000|2020-12-11 09:00:10|2501.97|2501.97|2501.17|2501.17|2502.08|2502.08|2501.17|2501.17|0
1607677220000|2020-12-11 09:00:20|2501.06|2501.06|2501.11|2501.11|2501.17|2501.17|2501.06|2501.06|0
1607677230000|2020-12-11 09:00:30|2500.88|2500.88|2500.2|2500.2|2500.88|2500.88|2499.98|2499.98|0
1607677240000|2020-12-11 09:00:40|2500.26|2500.26|2499.59|2499.59|2500.31|2500.31|2499.59|2499.59|0
1607677250000|2020-12-11 09:00:50|2499.26|2499.26|2501.03|2501.03|2501.03|2501.03|2499.26|2499.26|0
1607677260000|2020-12-11 09:01:00|2501.2|2501.2|2501.14|2501.14|2501.2|2501.2|2501.03|2501.03|0
1607677270000|2020-12-11 09:01:10|2500.97|2500.97|2500.99|2500.99|2500.99|2500.99|2500.55|2500.55|0
1607677280000|2020-12-11 09:01:20|2501.04|2501.04|2502.07|2502.07|2502.2|2502.2|2501.04|2501.04|0
1607677290000|2020-12-11 09:01:30|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|2502.21|0
1607677300000|2020-12-11 09:01:40|2502.38|2502.38|2502.55|2502.55|2502.55|2502.55|2502.38|2502.38|0
1607677310000|2020-12-11 09:01:50|2502.88|2502.88|2502.66|2502.66|2502.95|2502.95|2502.66|2502.66|0
1607677320000|2020-12-11 09:02:00|2502.55|2502.55|2502.16|2502.16|2502.55|2502.55|2501.83|2501.83|0
1607677330000|2020-12-11 09:02:10|2502.22|2502.22|2502.48|2502.48|2502.48|2502.48|2502.22|2502.22|0
1607677340000|2020-12-11 09:02:20|2502.42|2502.42|2501.75|2501.75|2502.42|2502.42|2501.75|2501.75|0
1607677350000|2020-12-11 09:02:30|2501.69|2501.69|2501.97|2501.97|2501.97|2501.97|2501.64|2501.64|0
1607677370000|2020-12-11 09:02:50|2501.98|2501.98|2501.38|2501.38|2502.18|2502.18|2501.38|2501.38|0
1607677380000|2020-12-11 09:03:00|2501.21|2501.21|2501.28|2501.28|2501.43|2501.43|2501.11|2501.11|0
1607677390000|2020-12-11 09:03:10|2501.12|2501.12|2499.82|2499.82|2501.12|2501.12|2499.82|2499.82|0
1607677400000|2020-12-11 09:03:20|2499.49|2499.49|2499.65|2499.65|2499.71|2499.71|2499.49|2499.49|0
1607677410000|2020-12-11 09:03:30|2500.32|2500.32|2501.17|2501.17|2501.18|2501.18|2500.32|2500.32|0
1607677420000|2020-12-11 09:03:40|2501.22|2501.22|2501.67|2501.67|2501.67|2501.67|2501.22|2501.22|0
1607677430000|2020-12-11 09:03:50|2501.49|2501.49|2501.84|2501.84|2501.84|2501.84|2501.49|2501.49|0
1607677440000|2020-12-11 09:04:00|2501.95|2501.95|2501.69|2501.69|2502.01|2502.01|2501.61|2501.61|0
1607677450000|2020-12-11 09:04:10|2501.75|2501.75|2501.18|2501.18|2501.75|2501.75|2501.18|2501.18|0
1607677460000|2020-12-11 09:04:20|2501.11|2501.11|2501.44|2501.44|2501.44|2501.44|2501.11|2501.11|0
1607677470000|2020-12-11 09:04:30|2501.48|2501.48|2502.95|2502.95|2503.08|2503.08|2501.48|2501.48|0
1607677480000|2020-12-11 09:04:40|2503.02|2503.02|2503.96|2503.96|2504.68|2504.68|2503.02|2503.02|0
1607677490000|2020-12-11 09:04:50|2503.85|2503.85|2503.53|2503.53|2503.91|2503.91|2503.51|2503.51|0
1607677500000|2020-12-11 09:05:00|2503.59|2503.59|2504.04|2504.04|2504.1|2504.1|2503.28|2503.28|0
1607677510000|2020-12-11 09:05:10|2504.08|2504.08|2504.95|2504.95|2505.06|2505.06|2503.99|2503.99|0
1607677520000|2020-12-11 09:05:20|2505.06|2505.06|2505.73|2505.73|2505.73|2505.73|2505.06|2505.06|0
1607677530000|2020-12-11 09:05:30|2505.78|2505.78|2505.89|2505.89|2505.89|2505.89|2505.69|2505.69|0
1607677540000|2020-12-11 09:05:40|2505.94|2505.94|2509.86|2509.86|2509.86|2509.86|2505.94|2505.94|0
1607677550000|2020-12-11 09:05:50|2509.88|2509.88|2510.21|2510.21|2510.28|2510.28|2509.82|2509.82|0
1607677560000|2020-12-11 09:06:00|2510.29|2510.29|2510.88|2510.88|2510.88|2510.88|2509.8|2509.8|0
1607677570000|2020-12-11 09:06:10|2511.51|2511.51|2510.61|2510.61|2511.52|2511.52|2510.38|2510.38|0
1607677580000|2020-12-11 09:06:20|2510.49|2510.49|2510.22|2510.22|2510.55|2510.55|2510.04|2510.04|0
1607677590000|2020-12-11 09:06:30|2510.1|2510.1|2510.86|2510.86|2511.71|2511.71|2510.1|2510.1|0
1607677600000|2020-12-11 09:06:40|2510.92|2510.92|2510.8|2510.8|2510.92|2510.92|2510.75|2510.75|0
1607677610000|2020-12-11 09:06:50|2510.92|2510.92|2511.24|2511.24|2511.47|2511.47|2510.8|2510.8|0
1607677620000|2020-12-11 09:07:00|2511.31|2511.31|2513.17|2513.17|2513.23|2513.23|2511.25|2511.25|0
1607677630000|2020-12-11 09:07:10|2513.13|2513.13|2513.97|2513.97|2513.97|2513.97|2513.05|2513.05|0
1607677640000|2020-12-11 09:07:20|2514.01|2514.01|2515.17|2515.17|2515.23|2515.23|2514.01|2514.01|0
1607677650000|2020-12-11 09:07:30|2515.23|2515.23|2514.15|2514.15|2515.23|2515.23|2514.09|2514.09|0
1607677660000|2020-12-11 09:07:40|2513.98|2513.98|2515.05|2515.05|2515.05|2515.05|2513.39|2513.39|0
1607677670000|2020-12-11 09:07:50|2515.1|2515.1|2516.32|2516.32|2516.55|2516.55|2515.05|2515.05|0
1607677680000|2020-12-11 09:08:00|2516.27|2516.27|2515.59|2515.59|2516.27|2516.27|2515.59|2515.59|0
1607677690000|2020-12-11 09:08:10|2515.42|2515.42|2514.5|2514.5|2515.42|2515.42|2514.2|2514.2|0
1607677700000|2020-12-11 09:08:20|2514.22|2514.22|2514.08|2514.08|2514.22|2514.22|2514.08|2514.08|0
1607677710000|2020-12-11 09:08:30|2513.08|2513.08|2513.49|2513.49|2513.85|2513.85|2512.85|2512.85|0
1607677720000|2020-12-11 09:08:40|2513.6|2513.6|2513.32|2513.32|2513.73|2513.73|2513.3|2513.3|0
1607677730000|2020-12-11 09:08:50|2513.2|2513.2|2512.59|2512.59|2513.36|2513.36|2512.04|2512.04|0
1607677740000|2020-12-11 09:09:00|2512.5|2512.5|2511.68|2511.68|2513.28|2513.28|2511.68|2511.68|0
1607677750000|2020-12-11 09:09:10|2511.84|2511.84|2511.43|2511.43|2511.84|2511.84|2510.48|2510.48|0
1607677760000|2020-12-11 09:09:20|2511.32|2511.32|2510.44|2510.44|2511.32|2511.32|2510.44|2510.44|0
1607677770000|2020-12-11 09:09:30|2510.5|2510.5|2510.44|2510.44|2510.56|2510.56|2510.44|2510.44|0
1607677780000|2020-12-11 09:09:40|2510.39|2510.39|2510.09|2510.09|2510.39|2510.39|2510.09|2510.09|0
1607677790000|2020-12-11 09:09:50|2509.82|2509.82|2508.82|2508.82|2509.82|2509.82|2508.76|2508.76|0
1607677800000|2020-12-11 09:10:00|2508.9|2508.9|2508.84|2508.84|2508.9|2508.9|2508.84|2508.84|0
1607677810000|2020-12-11 09:10:10|2508.95|2508.95|2508.99|2508.99|2508.99|2508.99|2508.94|2508.94|0
1607677820000|2020-12-11 09:10:20|2508.76|2508.76|2509.53|2509.53|2509.53|2509.53|2508.42|2508.42|0
1607677830000|2020-12-11 09:10:30|2509.47|2509.47|2509.52|2509.52|2509.58|2509.58|2509.47|2509.47|0
1607677840000|2020-12-11 09:10:40|2509.69|2509.69|2510.65|2510.65|2510.65|2510.65|2509.64|2509.64|0
1607677850000|2020-12-11 09:10:50|2510.7|2510.7|2511.44|2511.44|2511.65|2511.65|2510.7|2510.7|0
1607677860000|2020-12-11 09:11:00|2511.39|2511.39|2510.26|2510.26|2511.39|2511.39|2509.93|2509.93|0
1607677870000|2020-12-11 09:11:10|2510.49|2510.49|2509.15|2509.15|2510.49|2510.49|2508.99|2508.99|0
1607677880000|2020-12-11 09:11:20|2509.03|2509.03|2509.02|2509.02|2509.03|2509.03|2509.02|2509.02|0
1607677890000|2020-12-11 09:11:30|2509.01|2509.01|2509.39|2509.39|2509.39|2509.39|2509.01|2509.01|0
1607677900000|2020-12-11 09:11:40|2509.56|2509.56|2508.09|2508.09|2509.62|2509.62|2508.09|2508.09|0
1607677910000|2020-12-11 09:11:50|2508.15|2508.15|2508.15|2508.15|2508.15|2508.15|2508.15|2508.15|0
1607677920000|2020-12-11 09:12:00|2508.07|2508.07|2507.85|2507.85|2508.15|2508.15|2507.48|2507.48|0
1607677930000|2020-12-11 09:12:10|2507.91|2507.91|2507.42|2507.42|2508.08|2508.08|2507.42|2507.42|0
1607677940000|2020-12-11 09:12:20|2507.31|2507.31|2507.07|2507.07|2507.31|2507.31|2506.89|2506.89|0
1607677950000|2020-12-11 09:12:30|2506.89|2506.89|2507.09|2507.09|2507.41|2507.41|2506.89|2506.89|0
1607677960000|2020-12-11 09:12:40|2507.03|2507.03|2506.47|2506.47|2507.03|2507.03|2506.36|2506.36|0
1607677970000|2020-12-11 09:12:50|2506.53|2506.53|2506.47|2506.47|2506.58|2506.58|2506.36|2506.36|0
1607677980000|2020-12-11 09:13:00|2506.41|2506.41|2505.79|2505.79|2506.58|2506.58|2505.79|2505.79|0
1607677990000|2020-12-11 09:13:10|2505.9|2505.9|2506.01|2506.01|2506.01|2506.01|2505.84|2505.84|0
1607678000000|2020-12-11 09:13:20|2505.95|2505.95|2505.65|2505.65|2505.95|2505.95|2505.49|2505.49|0
1607678010000|2020-12-11 09:13:30|2505.7|2505.7|2505.82|2505.82|2505.82|2505.82|2505.53|2505.53|0
1607678020000|2020-12-11 09:13:40|2505.93|2505.93|2505.88|2505.88|2505.99|2505.99|2505.87|2505.87|0
1607678030000|2020-12-11 09:13:50|2506.05|2506.05|2505.66|2505.66|2506.05|2506.05|2505.66|2505.66|0
1607678040000|2020-12-11 09:14:00|2505.49|2505.49|2504.7|2504.7|2505.49|2505.49|2504.7|2504.7|0
1607678050000|2020-12-11 09:14:10|2504.99|2504.99|2505.33|2505.33|2505.72|2505.72|2504.99|2504.99|0
1607678060000|2020-12-11 09:14:20|2505.3|2505.3|2505.16|2505.16|2505.31|2505.31|2505.05|2505.05|0
1607678070000|2020-12-11 09:14:30|2505.05|2505.05|2504.48|2504.48|2505.16|2505.16|2504.48|2504.48|0
1607678080000|2020-12-11 09:14:40|2504.42|2504.42|2503.64|2503.64|2504.42|2504.42|2503.64|2503.64|0
1607678090000|2020-12-11 09:14:50|2503.76|2503.76|2503.81|2503.81|2503.81|2503.81|2503.42|2503.42|0
1607678100000|2020-12-11 09:15:00|2503.74|2503.74|2504.08|2504.08|2504.25|2504.25|2503.74|2503.74|0
1607678110000|2020-12-11 09:15:10|2504.31|2504.31|2505.35|2505.35|2505.41|2505.41|2504.31|2504.31|0
1607678120000|2020-12-11 09:15:20|2505.18|2505.18|2505.12|2505.12|2505.18|2505.18|2505.12|2505.12|0
1607678130000|2020-12-11 09:15:30|2505.15|2505.15|2504.86|2504.86|2505.15|2505.15|2504.75|2504.75|0
1607678140000|2020-12-11 09:15:40|2504.75|2504.75|2504.62|2504.62|2504.81|2504.81|2504.58|2504.58|0
1607678150000|2020-12-11 09:15:50|2504.68|2504.68|2502.78|2502.78|2504.68|2504.68|2502.78|2502.78|0
1607678160000|2020-12-11 09:16:00|2502.67|2502.67|2501.91|2501.91|2502.67|2502.67|2501.91|2501.91|0
1607678170000|2020-12-11 09:16:10|2501.8|2501.8|2501.11|2501.11|2501.91|2501.91|2501.11|2501.11|0
1607678180000|2020-12-11 09:16:20|2501|2501|2500.76|2500.76|2501.06|2501.06|2500.64|2500.64|0
1607678190000|2020-12-11 09:16:30|2500.87|2500.87|2501.75|2501.75|2502.13|2502.13|2500.87|2500.87|0
1607678200000|2020-12-11 09:16:40|2501.68|2501.68|2500.28|2500.28|2502.48|2502.48|2500.28|2500.28|0
1607678210000|2020-12-11 09:16:50|2500.15|2500.15|2500.52|2500.52|2500.52|2500.52|2499.85|2499.85|0
1607678220000|2020-12-11 09:17:00|2500.63|2500.63|2500.59|2500.59|2500.8|2500.8|2500.59|2500.59|0
1607678230000|2020-12-11 09:17:10|2500.63|2500.63|2501.88|2501.88|2501.88|2501.88|2500.63|2500.63|0
1607678240000|2020-12-11 09:17:20|2501.97|2501.97|2501.69|2501.69|2502.01|2502.01|2501.59|2501.59|0
1607678250000|2020-12-11 09:17:30|2501.72|2501.72|2501.26|2501.26|2502.13|2502.13|2501.26|2501.26|0
1607678260000|2020-12-11 09:17:40|2501.22|2501.22|2500.67|2500.67|2501.48|2501.48|2500.67|2500.67|0
1607678270000|2020-12-11 09:17:50|2500.6|2500.6|2500.04|2500.04|2500.64|2500.64|2499.91|2499.91|0
1607678280000|2020-12-11 09:18:00|2500.15|2500.15|2500.45|2500.45|2500.45|2500.45|2500.15|2500.15|0
1607678290000|2020-12-11 09:18:10|2500.28|2500.28|2500.54|2500.54|2500.65|2500.65|2500.28|2500.28|0
1607678310000|2020-12-11 09:18:30|2500.67|2500.67|2501.65|2501.65|2501.65|2501.65|2500.67|2500.67|0
1607678320000|2020-12-11 09:18:40|2501.15|2501.15|2501.15|2501.15|2501.15|2501.15|2501.15|2501.15|0
1607678330000|2020-12-11 09:18:50|2501.38|2501.38|2501.72|2501.72|2501.83|2501.83|2501.38|2501.38|0
1607678340000|2020-12-11 09:19:00|2501.89|2501.89|2503.22|2503.22|2503.22|2503.22|2501.89|2501.89|0
1607678350000|2020-12-11 09:19:10|2503.33|2503.33|2503.2|2503.2|2503.33|2503.33|2502.97|2502.97|0
1607678360000|2020-12-11 09:19:20|2503.23|2503.23|2504.53|2504.53|2504.53|2504.53|2503.23|2503.23|0
1607678370000|2020-12-11 09:19:30|2504.65|2504.65|2504.65|2504.65|2504.71|2504.71|2504.65|2504.65|0
1607678380000|2020-12-11 09:19:40|2505.14|2505.14|2504.99|2504.99|2505.19|2505.19|2504.99|2504.99|0
1607678390000|2020-12-11 09:19:50|2505.21|2505.21|2505.26|2505.26|2505.26|2505.26|2504.93|2504.93|0
1607678400000|2020-12-11 09:20:00|2505.3|2505.3|2504.69|2504.69|2505.3|2505.3|2504.69|2504.69|0
1607678410000|2020-12-11 09:20:10|2504.63|2504.63|2505.28|2505.28|2505.34|2505.34|2504.63|2504.63|0
1607678420000|2020-12-11 09:20:20|2505.27|2505.27|2505.92|2505.92|2505.92|2505.92|2505.27|2505.27|0
1607678430000|2020-12-11 09:20:30|2505.75|2505.75|2506.28|2506.28|2506.28|2506.28|2505.7|2505.7|0
1607678440000|2020-12-11 09:20:40|2506.32|2506.32|2506.49|2506.49|2506.49|2506.49|2506.32|2506.32|0
1607678450000|2020-12-11 09:20:50|2506.51|2506.51|2506.18|2506.18|2506.51|2506.51|2506.18|2506.18|0
1607678460000|2020-12-11 09:21:00|2506.46|2506.46|2506.19|2506.19|2506.86|2506.86|2506.19|2506.19|0
1607678470000|2020-12-11 09:21:10|2506.52|2506.52|2506.11|2506.11|2506.52|2506.52|2506.11|2506.11|0
1607678480000|2020-12-11 09:21:20|2506.06|2506.06|2505.78|2505.78|2506.06|2506.06|2505.63|2505.63|0
1607678490000|2020-12-11 09:21:30|2505.83|2505.83|2505.26|2505.26|2505.95|2505.95|2505.2|2505.2|0
1607678500000|2020-12-11 09:21:40|2505.37|2505.37|2505.31|2505.31|2505.37|2505.37|2505.14|2505.14|0
1607678510000|2020-12-11 09:21:50|2505.47|2505.47|2505.58|2505.58|2505.76|2505.76|2505.47|2505.47|0
1607678520000|2020-12-11 09:22:00|2505.53|2505.53|2505.35|2505.35|2505.53|2505.53|2505.24|2505.24|0
1607678530000|2020-12-11 09:22:10|2505.23|2505.23|2504.95|2504.95|2505.23|2505.23|2504.95|2504.95|0
1607678540000|2020-12-11 09:22:20|2505|2505|2505|2505|2505|2505|2505|2505|0
1607678550000|2020-12-11 09:22:30|2505.33|2505.33|2505.85|2505.85|2506.08|2506.08|2505.33|2505.33|0
1607678560000|2020-12-11 09:22:40|2505.68|2505.68|2505.39|2505.39|2505.68|2505.68|2505.39|2505.39|0
1607678570000|2020-12-11 09:22:50|2505.73|2505.73|2505.56|2505.56|2505.89|2505.89|2505.56|2505.56|0
1607678580000|2020-12-11 09:23:00|2505.5|2505.5|2505.39|2505.39|2505.67|2505.67|2505.39|2505.39|0
1607678590000|2020-12-11 09:23:10|2505.27|2505.27|2504.78|2504.78|2505.27|2505.27|2504.56|2504.56|0
1607678600000|2020-12-11 09:23:20|2504.61|2504.61|2504.61|2504.61|2504.73|2504.73|2504.61|2504.61|0
1607678610000|2020-12-11 09:23:30|2504.69|2504.69|2504.75|2504.75|2504.75|2504.75|2504.69|2504.69|0
1607678620000|2020-12-11 09:23:40|2504.69|2504.69|2504.41|2504.41|2504.75|2504.75|2504.41|2504.41|0
1607678630000|2020-12-11 09:23:50|2504.58|2504.58|2504.58|2504.58|2504.58|2504.58|2504.58|2504.58|0
1607678640000|2020-12-11 09:24:00|2504.75|2504.75|2504.97|2504.97|2505.37|2505.37|2504.75|2504.75|0
1607678660000|2020-12-11 09:24:20|2504.8|2504.8|2504.47|2504.47|2504.8|2504.8|2504.47|2504.47|0
1607678670000|2020-12-11 09:24:30|2504.41|2504.41|2503.51|2503.51|2504.41|2504.41|2503.51|2503.51|0
1607678680000|2020-12-11 09:24:40|2503.34|2503.34|2502.97|2502.97|2503.34|2503.34|2502.97|2502.97|0
1607678690000|2020-12-11 09:24:50|2502.8|2502.8|2503.03|2503.03|2503.4|2503.4|2502.78|2502.78|0
1607678700000|2020-12-11 09:25:00|2502.95|2502.95|2502.64|2502.64|2503.1|2503.1|2502.64|2502.64|0
1607678710000|2020-12-11 09:25:10|2502.71|2502.71|2502.77|2502.77|2502.84|2502.84|2502.67|2502.67|0
1607678720000|2020-12-11 09:25:20|2502.93|2502.93|2503.19|2503.19|2503.19|2503.19|2502.9|2502.9|0
1607678730000|2020-12-11 09:25:30|2503.15|2503.15|2503.32|2503.32|2503.32|2503.32|2503.15|2503.15|0
1607678740000|2020-12-11 09:25:40|2503.82|2503.82|2503.83|2503.83|2503.83|2503.83|2503.82|2503.82|0
1607678750000|2020-12-11 09:25:50|2503.87|2503.87|2503.15|2503.15|2503.87|2503.87|2503.15|2503.15|0
1607678760000|2020-12-11 09:26:00|2502.98|2502.98|2503.42|2503.42|2503.42|2503.42|2502.86|2502.86|0
1607678770000|2020-12-11 09:26:10|2503.31|2503.31|2503.67|2503.67|2503.67|2503.67|2503.31|2503.31|0
1607678780000|2020-12-11 09:26:20|2503.72|2503.72|2503.75|2503.75|2503.75|2503.75|2503.72|2503.72|0
1607678790000|2020-12-11 09:26:30|2503.81|2503.81|2503.99|2503.99|2503.99|2503.99|2503.81|2503.81|0
1607678800000|2020-12-11 09:26:40|2504.03|2504.03|2503.98|2503.98|2504.26|2504.26|2503.98|2503.98|0
1607678810000|2020-12-11 09:26:50|2503.92|2503.92|2503.84|2503.84|2503.92|2503.92|2503.78|2503.78|0
1607678820000|2020-12-11 09:27:00|2504.19|2504.19|2504.88|2504.88|2504.88|2504.88|2504.19|2504.19|0
1607678830000|2020-12-11 09:27:10|2504.87|2504.87|2504.69|2504.69|2504.87|2504.87|2504.69|2504.69|0
1607678840000|2020-12-11 09:27:20|2504.98|2504.98|2505.06|2505.06|2505.28|2505.28|2504.94|2504.94|0
1607678850000|2020-12-11 09:27:30|2506.39|2506.39|2506.43|2506.43|2506.43|2506.43|2506.39|2506.39|0
1607678860000|2020-12-11 09:27:40|2506.65|2506.65|2506.65|2506.65|2506.82|2506.82|2506.65|2506.65|0
1607678870000|2020-12-11 09:27:50|2506.71|2506.71|2506.74|2506.74|2506.86|2506.86|2506.71|2506.71|0
1607678880000|2020-12-11 09:28:00|2507.08|2507.08|2506.97|2506.97|2507.13|2507.13|2506.97|2506.97|0
1607678890000|2020-12-11 09:28:10|2507.02|2507.02|2507.02|2507.02|2507.51|2507.51|2507.02|2507.02|0
1607678900000|2020-12-11 09:28:20|2507.3|2507.3|2506.79|2506.79|2507.3|2507.3|2506.79|2506.79|0
1607678920000|2020-12-11 09:28:40|2506.7|2506.7|2506.7|2506.7|2506.7|2506.7|2506.7|2506.7|0
1607678930000|2020-12-11 09:28:50|2507.05|2507.05|2507.22|2507.22|2507.27|2507.27|2507.05|2507.05|0
1607678940000|2020-12-11 09:29:00|2507.26|2507.26|2507.63|2507.63|2507.63|2507.63|2506.89|2506.89|0
1607678950000|2020-12-11 09:29:10|2507.52|2507.52|2507.79|2507.79|2507.79|2507.79|2507.46|2507.46|0
1607678960000|2020-12-11 09:29:20|2507.85|2507.85|2508.11|2508.11|2508.33|2508.33|2507.85|2507.85|0
1607678970000|2020-12-11 09:29:30|2508|2508|2506.63|2506.63|2508.34|2508.34|2506.63|2506.63|0
1607678980000|2020-12-11 09:29:40|2506.52|2506.52|2505.82|2505.82|2506.52|2506.52|2505.77|2505.77|0
1607678990000|2020-12-11 09:29:50|2505.99|2505.99|2505.77|2505.77|2505.99|2505.99|2505.77|2505.77|0
1607679000000|2020-12-11 09:30:00|2505.58|2505.58|2506.03|2506.03|2506.03|2506.03|2505.06|2505.06|0
1607679010000|2020-12-11 09:30:10|2506.14|2506.14|2506.09|2506.09|2506.14|2506.14|2506.09|2506.09|0
1607679030000|2020-12-11 09:30:30|2506.26|2506.26|2506.59|2506.59|2506.59|2506.59|2506.26|2506.26|0
1607679040000|2020-12-11 09:30:40|2506.15|2506.15|2505.7|2505.7|2506.26|2506.26|2505.7|2505.7|0
1607679050000|2020-12-11 09:30:50|2505.52|2505.52|2505.58|2505.58|2505.58|2505.58|2505.52|2505.52|0
1607679060000|2020-12-11 09:31:00|2505.7|2505.7|2505.65|2505.65|2505.98|2505.98|2505.54|2505.54|0
1607679070000|2020-12-11 09:31:10|2505.76|2505.76|2505.48|2505.48|2505.76|2505.76|2505.48|2505.48|0
1607679080000|2020-12-11 09:31:20|2505.64|2505.64|2505.5|2505.5|2505.64|2505.64|2505.34|2505.34|0
1607679090000|2020-12-11 09:31:30|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|0
1607679100000|2020-12-11 09:31:40|2505.17|2505.17|2505.97|2505.97|2505.97|2505.97|2505.17|2505.17|0
1607679110000|2020-12-11 09:31:50|2506.08|2506.08|2506.08|2506.08|2506.08|2506.08|2506.08|2506.08|0
1607679120000|2020-12-11 09:32:00|2507.29|2507.29|2507.23|2507.23|2507.46|2507.46|2507.2|2507.2|0
1607679130000|2020-12-11 09:32:10|2507.26|2507.26|2507.21|2507.21|2507.43|2507.43|2507.15|2507.15|0
1607679140000|2020-12-11 09:32:20|2507.14|2507.14|2507.55|2507.55|2507.55|2507.55|2507.14|2507.14|0
1607679150000|2020-12-11 09:32:30|2507.43|2507.43|2507.36|2507.36|2507.43|2507.43|2507.36|2507.36|0
1607679160000|2020-12-11 09:32:40|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|2507.47|0
1607679170000|2020-12-11 09:32:50|2507.66|2507.66|2507.43|2507.43|2507.66|2507.66|2507.2|2507.2|0
1607679180000|2020-12-11 09:33:00|2507.54|2507.54|2507.11|2507.11|2507.54|2507.54|2506.87|2506.87|0
1607679190000|2020-12-11 09:33:10|2506.89|2506.89|2506.77|2506.77|2506.94|2506.94|2506.77|2506.77|0
1607679200000|2020-12-11 09:33:20|2506.66|2506.66|2506.76|2506.76|2506.8|2506.8|2506.66|2506.66|0
1607679210000|2020-12-11 09:33:30|2506.7|2506.7|2506.77|2506.77|2506.77|2506.77|2506.66|2506.66|0
1607679230000|2020-12-11 09:33:50|2506.94|2506.94|2506.94|2506.94|2506.94|2506.94|2506.88|2506.88|0
1607679240000|2020-12-11 09:34:00|2506.96|2506.96|2506.68|2506.68|2506.96|2506.96|2506.68|2506.68|0
1607679250000|2020-12-11 09:34:10|2506.35|2506.35|2506.51|2506.51|2506.85|2506.85|2506.35|2506.35|0
1607679260000|2020-12-11 09:34:20|2506.02|2506.02|2505.85|2505.85|2506.02|2506.02|2505.85|2505.85|0
1607679270000|2020-12-11 09:34:30|2505.74|2505.74|2504.88|2504.88|2505.9|2505.9|2504.88|2504.88|0
1607679280000|2020-12-11 09:34:40|2504.82|2504.82|2504.82|2504.82|2504.87|2504.87|2504.82|2504.82|0
1607679290000|2020-12-11 09:34:50|2504.8|2504.8|2504.97|2504.97|2504.97|2504.97|2504.8|2504.8|0
1607679300000|2020-12-11 09:35:00|2505.01|2505.01|2504.72|2504.72|2505.01|2505.01|2504.72|2504.72|0
1607679310000|2020-12-11 09:35:10|2504.55|2504.55|2504.44|2504.44|2504.55|2504.55|2504.44|2504.44|0
1607679320000|2020-12-11 09:35:20|2504.42|2504.42|2504.48|2504.48|2504.48|2504.48|2504.36|2504.36|0
1607679330000|2020-12-11 09:35:30|2504.52|2504.52|2504.41|2504.41|2504.57|2504.57|2504.41|2504.41|0
1607679340000|2020-12-11 09:35:40|2504.46|2504.46|2504.31|2504.31|2504.48|2504.48|2503.97|2503.97|0
1607679350000|2020-12-11 09:35:50|2504.43|2504.43|2504.31|2504.31|2504.43|2504.43|2504.26|2504.26|0
1607679360000|2020-12-11 09:36:00|2503.98|2503.98|2503.75|2503.75|2503.98|2503.98|2503.75|2503.75|0
1607679370000|2020-12-11 09:36:10|2503.7|2503.7|2502.45|2502.45|2503.7|2503.7|2502.37|2502.37|0
1607679380000|2020-12-11 09:36:20|2502.34|2502.34|2502.79|2502.79|2502.79|2502.79|2502.34|2502.34|0
1607679390000|2020-12-11 09:36:30|2502.72|2502.72|2502.64|2502.64|2502.72|2502.72|2502.6|2502.6|0
1607679400000|2020-12-11 09:36:40|2502.68|2502.68|2502.82|2502.82|2502.82|2502.82|2502.68|2502.68|0
1607679410000|2020-12-11 09:36:50|2502.93|2502.93|2502.82|2502.82|2502.99|2502.99|2502.82|2502.82|0
1607679420000|2020-12-11 09:37:00|2502.99|2502.99|2503.22|2503.22|2503.22|2503.22|2502.99|2502.99|0
1607679430000|2020-12-11 09:37:10|2503.55|2503.55|2503.42|2503.42|2503.55|2503.55|2503.42|2503.42|0
1607679440000|2020-12-11 09:37:20|2503.65|2503.65|2503.75|2503.75|2503.75|2503.75|2503.47|2503.47|0
1607679450000|2020-12-11 09:37:30|2503.71|2503.71|2503.87|2503.87|2504.27|2504.27|2503.6|2503.6|0
1607679460000|2020-12-11 09:37:40|2504.04|2504.04|2504.59|2504.59|2504.63|2504.63|2503.92|2503.92|0
1607679470000|2020-12-11 09:37:50|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|2504.63|0
1607679480000|2020-12-11 09:38:00|2504.69|2504.69|2504.69|2504.69|2504.69|2504.69|2504.57|2504.57|0
1607679490000|2020-12-11 09:38:10|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|2504.52|0
1607679500000|2020-12-11 09:38:20|2504.8|2504.8|2503.81|2503.81|2505.3|2505.3|2503.42|2503.42|0
1607679510000|2020-12-11 09:38:30|2503.84|2503.84|2504.09|2504.09|2504.09|2504.09|2503.84|2503.84|0
1607679520000|2020-12-11 09:38:40|2503.97|2503.97|2503.66|2503.66|2504.15|2504.15|2503.66|2503.66|0
1607679530000|2020-12-11 09:38:50|2503.83|2503.83|2501.29|2501.29|2503.83|2503.83|2501.29|2501.29|0
1607679540000|2020-12-11 09:39:00|2501.3|2501.3|2501.03|2501.03|2501.3|2501.3|2500.91|2500.91|0
1607679550000|2020-12-11 09:39:10|2501.19|2501.19|2501.63|2501.63|2501.87|2501.87|2501.19|2501.19|0
1607679560000|2020-12-11 09:39:20|2501.3|2501.3|2500.88|2500.88|2501.3|2501.3|2500.88|2500.88|0
1607679570000|2020-12-11 09:39:30|2500.77|2500.77|2500.04|2500.04|2500.77|2500.77|2500.04|2500.04|0
1607679580000|2020-12-11 09:39:40|2499.87|2499.87|2499.55|2499.55|2499.87|2499.87|2499.22|2499.22|0
1607679590000|2020-12-11 09:39:50|2499.39|2499.39|2499.31|2499.31|2499.39|2499.39|2499.04|2499.04|0
1607679600000|2020-12-11 09:40:00|2499.29|2499.29|2498.88|2498.88|2499.29|2499.29|2498.55|2498.55|0
1607679610000|2020-12-11 09:40:10|2499.21|2499.21|2499.03|2499.03|2499.21|2499.21|2499.03|2499.03|0
1607679620000|2020-12-11 09:40:20|2498.98|2498.98|2498.8|2498.8|2498.98|2498.98|2498.8|2498.8|0
1607679630000|2020-12-11 09:40:30|2498.86|2498.86|2498.69|2498.69|2498.86|2498.86|2498.58|2498.58|0
1607679640000|2020-12-11 09:40:40|2498.86|2498.86|2499.21|2499.21|2499.21|2499.21|2498.86|2498.86|0
1607679650000|2020-12-11 09:40:50|2499.59|2499.59|2499.82|2499.82|2499.82|2499.82|2499.59|2499.59|0
1607679660000|2020-12-11 09:41:00|2499.6|2499.6|2499.18|2499.18|2499.6|2499.6|2499.18|2499.18|0
1607679670000|2020-12-11 09:41:10|2499.02|2499.02|2498.8|2498.8|2499.02|2499.02|2498.8|2498.8|0
1607679680000|2020-12-11 09:41:20|2498.67|2498.67|2497.91|2497.91|2498.67|2498.67|2497.91|2497.91|0
1607679690000|2020-12-11 09:41:30|2497.79|2497.79|2498.58|2498.58|2498.8|2498.8|2497.79|2497.79|0
1607679710000|2020-12-11 09:41:50|2498.41|2498.41|2498.41|2498.41|2498.47|2498.47|2498.35|2498.35|0
1607679720000|2020-12-11 09:42:00|2498.46|2498.46|2498.73|2498.73|2499.02|2499.02|2498.46|2498.46|0
1607679730000|2020-12-11 09:42:10|2498.85|2498.85|2499.07|2499.07|2499.07|2499.07|2498.85|2498.85|0
1607679740000|2020-12-11 09:42:20|2498.92|2498.92|2499.81|2499.81|2500.04|2500.04|2498.75|2498.75|0
1607679750000|2020-12-11 09:42:30|2499.64|2499.64|2499.85|2499.85|2499.85|2499.85|2499.64|2499.64|0
1607679760000|2020-12-11 09:42:40|2500.02|2500.02|2498.37|2498.37|2500.06|2500.06|2498.37|2498.37|0
1607679770000|2020-12-11 09:42:50|2498.31|2498.31|2498.6|2498.6|2498.6|2498.6|2498.31|2498.31|0
1607679780000|2020-12-11 09:43:00|2498.49|2498.49|2498.38|2498.38|2498.49|2498.49|2498.32|2498.32|0
1607679790000|2020-12-11 09:43:10|2498.26|2498.26|2498.09|2498.09|2498.38|2498.38|2498.09|2498.09|0
1607679800000|2020-12-11 09:43:20|2497.98|2497.98|2497.98|2497.98|2497.98|2497.98|2497.98|2497.98|0
1607679810000|2020-12-11 09:43:30|2497.81|2497.81|2498.25|2498.25|2498.42|2498.42|2497.75|2497.75|0
1607679820000|2020-12-11 09:43:40|2498.3|2498.3|2498.25|2498.25|2498.48|2498.48|2498.25|2498.25|0
1607679830000|2020-12-11 09:43:50|2498.09|2498.09|2498.65|2498.65|2498.65|2498.65|2498.03|2498.03|0
1607679840000|2020-12-11 09:44:00|2499|2499|2498.87|2498.87|2499.27|2499.27|2498.87|2498.87|0
1607679850000|2020-12-11 09:44:10|2498.88|2498.88|2498.88|2498.88|2498.88|2498.88|2498.88|2498.88|0
1607679860000|2020-12-11 09:44:20|2498.84|2498.84|2499.06|2499.06|2499.06|2499.06|2498.84|2498.84|0
1607679870000|2020-12-11 09:44:30|2498.99|2498.99|2499.35|2499.35|2499.45|2499.45|2498.99|2498.99|0
1607679880000|2020-12-11 09:44:40|2499.19|2499.19|2498.91|2498.91|2499.19|2499.19|2498.91|2498.91|0
1607679890000|2020-12-11 09:44:50|2498.79|2498.79|2499.19|2499.19|2499.25|2499.25|2498.79|2498.79|0
1607679900000|2020-12-11 09:45:00|2499.52|2499.52|2499.52|2499.52|2499.52|2499.52|2499.52|2499.52|0
1607679910000|2020-12-11 09:45:10|2499.69|2499.69|2498.87|2498.87|2499.91|2499.91|2498.82|2498.82|0
1607679920000|2020-12-11 09:45:20|2498.72|2498.72|2498.66|2498.66|2498.72|2498.72|2498.6|2498.6|0
1607679930000|2020-12-11 09:45:30|2498.6|2498.6|2498.94|2498.94|2498.94|2498.94|2498.56|2498.56|0
1607679940000|2020-12-11 09:45:40|2499|2499|2499.91|2499.91|2500.55|2500.55|2499|2499|0
1607679950000|2020-12-11 09:45:50|2499.8|2499.8|2499|2499|2499.8|2499.8|2499|2499|0
1607679960000|2020-12-11 09:46:00|2498.67|2498.67|2498.16|2498.16|2498.73|2498.73|2498.16|2498.16|0
1607679970000|2020-12-11 09:46:10|2498.38|2498.38|2498.21|2498.21|2498.38|2498.38|2498.21|2498.21|0
1607679980000|2020-12-11 09:46:20|2498.27|2498.27|2497.44|2497.44|2498.27|2498.27|2497.44|2497.44|0
1607679990000|2020-12-11 09:46:30|2497.5|2497.5|2497.32|2497.32|2497.68|2497.68|2497.32|2497.32|0
1607680000000|2020-12-11 09:46:40|2497.43|2497.43|2497.56|2497.56|2497.56|2497.56|2497.43|2497.43|0
1607680010000|2020-12-11 09:46:50|2498.06|2498.06|2498.06|2498.06|2498.06|2498.06|2498.06|2498.06|0
1607680020000|2020-12-11 09:47:00|2497.89|2497.89|2497.56|2497.56|2497.89|2497.89|2497.56|2497.56|0
1607680030000|2020-12-11 09:47:10|2497.72|2497.72|2497.72|2497.72|2497.89|2497.89|2497.72|2497.72|0
1607680040000|2020-12-11 09:47:20|2497.78|2497.78|2497.66|2497.66|2497.95|2497.95|2497.28|2497.28|0
1607680050000|2020-12-11 09:47:30|2497.6|2497.6|2497.66|2497.66|2497.66|2497.66|2497.54|2497.54|0
1607680060000|2020-12-11 09:47:40|2497.58|2497.58|2497.05|2497.05|2497.58|2497.58|2497.05|2497.05|0
1607680070000|2020-12-11 09:47:50|2497.16|2497.16|2497.27|2497.27|2497.27|2497.27|2497.16|2497.16|0
1607680080000|2020-12-11 09:48:00|2497.33|2497.33|2496.48|2496.48|2497.33|2497.33|2496.48|2496.48|0
1607680100000|2020-12-11 09:48:20|2496.65|2496.65|2497.02|2497.02|2497.02|2497.02|2496.31|2496.31|0
1607680110000|2020-12-11 09:48:30|2496.79|2496.79|2497.19|2497.19|2497.19|2497.19|2496.79|2496.79|0
1607680120000|2020-12-11 09:48:40|2497.36|2497.36|2496.77|2496.77|2497.36|2497.36|2496.77|2496.77|0
1607680130000|2020-12-11 09:48:50|2496.65|2496.65|2497.05|2497.05|2497.05|2497.05|2496.31|2496.31|0
1607680140000|2020-12-11 09:49:00|2496.94|2496.94|2496.68|2496.68|2496.94|2496.94|2496.53|2496.53|0
1607680150000|2020-12-11 09:49:10|2496.74|2496.74|2496.44|2496.44|2496.91|2496.91|2496.44|2496.44|0
1607680160000|2020-12-11 09:49:20|2496.61|2496.61|2496.61|2496.61|2496.61|2496.61|2496.61|2496.61|0
1607680170000|2020-12-11 09:49:30|2496.58|2496.58|2496.47|2496.47|2496.64|2496.64|2496.47|2496.47|0
1607680190000|2020-12-11 09:49:50|2496.7|2496.7|2495.77|2495.77|2496.7|2496.7|2495.77|2495.77|0
1607680200000|2020-12-11 09:50:00|2495.6|2495.6|2496.08|2496.08|2496.19|2496.19|2495.6|2495.6|0
1607680210000|2020-12-11 09:50:10|2495.75|2495.75|2495.58|2495.58|2495.75|2495.75|2495.58|2495.58|0
1607680230000|2020-12-11 09:50:30|2495.81|2495.81|2496.15|2496.15|2496.15|2496.15|2495.81|2495.81|0
1607680240000|2020-12-11 09:50:40|2496.44|2496.44|2496.44|2496.44|2496.44|2496.44|2496.44|2496.44|0
1607680250000|2020-12-11 09:50:50|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|0
1607680260000|2020-12-11 09:51:00|2496.52|2496.52|2496.75|2496.75|2496.75|2496.75|2496.52|2496.52|0
1607680270000|2020-12-11 09:51:10|2496.41|2496.41|2496.7|2496.7|2496.7|2496.7|2496.41|2496.41|0
1607680280000|2020-12-11 09:51:20|2496.87|2496.87|2497.03|2497.03|2497.03|2497.03|2496.87|2496.87|0
1607680290000|2020-12-11 09:51:30|2496.98|2496.98|2496.92|2496.92|2496.98|2496.98|2496.92|2496.92|0
1607680300000|2020-12-11 09:51:40|2496.88|2496.88|2496.81|2496.81|2496.88|2496.88|2496.81|2496.81|0
1607680310000|2020-12-11 09:51:50|2496.92|2496.92|2496.64|2496.64|2497.31|2497.31|2496.64|2496.64|0
1607680320000|2020-12-11 09:52:00|2496.58|2496.58|2495.35|2495.35|2496.58|2496.58|2495.17|2495.17|0
1607680330000|2020-12-11 09:52:10|2495.18|2495.18|2495.22|2495.22|2495.22|2495.22|2495.18|2495.18|0
1607680340000|2020-12-11 09:52:20|2494.56|2494.56|2494.27|2494.27|2494.67|2494.67|2494.27|2494.27|0
1607680350000|2020-12-11 09:52:30|2494.67|2494.67|2494.73|2494.73|2494.73|2494.73|2494.44|2494.44|0
1607680360000|2020-12-11 09:52:40|2494.78|2494.78|2494.67|2494.67|2494.95|2494.95|2494.67|2494.67|0
1607680370000|2020-12-11 09:52:50|2494.84|2494.84|2494.55|2494.55|2494.84|2494.84|2494.55|2494.55|0
1607680380000|2020-12-11 09:53:00|2494.44|2494.44|2493.03|2493.03|2494.44|2494.44|2493.03|2493.03|0
1607680390000|2020-12-11 09:53:10|2492.87|2492.87|2491.73|2491.73|2492.87|2492.87|2491.62|2491.62|0
1607680400000|2020-12-11 09:53:20|2491.62|2491.62|2491.69|2491.69|2491.69|2491.69|2491.57|2491.57|0
1607680410000|2020-12-11 09:53:30|2491.86|2491.86|2492.43|2492.43|2492.49|2492.49|2491.86|2491.86|0
1607680420000|2020-12-11 09:53:40|2492.6|2492.6|2492.53|2492.53|2492.6|2492.6|2492.53|2492.53|0
1607680430000|2020-12-11 09:53:50|2492.59|2492.59|2493.75|2493.75|2493.75|2493.75|2492.53|2492.53|0
1607680440000|2020-12-11 09:54:00|2493.59|2493.59|2492.68|2492.68|2493.59|2493.59|2492.68|2492.68|0
1607680450000|2020-12-11 09:54:10|2492.73|2492.73|2492.61|2492.61|2492.79|2492.79|2492.61|2492.61|0
1607680460000|2020-12-11 09:54:20|2492.65|2492.65|2491.93|2491.93|2492.65|2492.65|2491.93|2491.93|0
1607680470000|2020-12-11 09:54:30|2491.87|2491.87|2491.65|2491.65|2491.87|2491.87|2491.65|2491.65|0
1607680480000|2020-12-11 09:54:40|2491.76|2491.76|2491.59|2491.59|2491.76|2491.76|2491.54|2491.54|0
1607680490000|2020-12-11 09:54:50|2491.7|2491.7|2491.63|2491.63|2491.7|2491.7|2491.63|2491.63|0
1607680500000|2020-12-11 09:55:00|2491.57|2491.57|2491.4|2491.4|2491.57|2491.57|2491.35|2491.35|0
1607680510000|2020-12-11 09:55:10|2491.24|2491.24|2490.41|2490.41|2491.24|2491.24|2490.41|2490.41|0
1607680520000|2020-12-11 09:55:20|2490.08|2490.08|2490.15|2490.15|2490.15|2490.15|2489.11|2489.11|0
1607680530000|2020-12-11 09:55:30|2489.66|2489.66|2489.74|2489.74|2490.05|2490.05|2489.57|2489.57|0
1607680550000|2020-12-11 09:55:50|2489.72|2489.72|2489.59|2489.59|2489.72|2489.72|2489.59|2489.59|0
1607680560000|2020-12-11 09:56:00|2489.76|2489.76|2489.71|2489.71|2489.82|2489.82|2489.59|2489.59|0
1607680570000|2020-12-11 09:56:10|2489.82|2489.82|2489.78|2489.78|2489.83|2489.83|2489.78|2489.78|0
1607680580000|2020-12-11 09:56:20|2489.73|2489.73|2486.29|2486.29|2489.73|2489.73|2486.13|2486.13|0
1607680590000|2020-12-11 09:56:30|2485.67|2485.67|2485.51|2485.51|2485.83|2485.83|2485.38|2485.38|0
1607680600000|2020-12-11 09:56:40|2485.34|2485.34|2485.42|2485.42|2485.58|2485.58|2485.18|2485.18|0
1607680610000|2020-12-11 09:56:50|2485.75|2485.75|2485.85|2485.85|2485.93|2485.93|2485.69|2485.69|0
1607680620000|2020-12-11 09:57:00|2486.02|2486.02|2487.28|2487.28|2487.39|2487.39|2486.02|2486.02|0
1607680630000|2020-12-11 09:57:10|2487.44|2487.44|2486.72|2486.72|2487.44|2487.44|2486.53|2486.53|0
1607680640000|2020-12-11 09:57:20|2486.55|2486.55|2486.27|2486.27|2486.55|2486.55|2486.27|2486.27|0
1607680650000|2020-12-11 09:57:30|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|2486.44|0
1607680660000|2020-12-11 09:57:40|2486.11|2486.11|2486.64|2486.64|2486.68|2486.68|2486.07|2486.07|0
1607680670000|2020-12-11 09:57:50|2486.67|2486.67|2486.15|2486.15|2486.82|2486.82|2486.15|2486.15|0
1607680680000|2020-12-11 09:58:00|2486.27|2486.27|2485.79|2485.79|2486.27|2486.27|2485.73|2485.73|0
1607680690000|2020-12-11 09:58:10|2485.96|2485.96|2485.86|2485.86|2486.19|2486.19|2485.69|2485.69|0
1607680700000|2020-12-11 09:58:20|2485.52|2485.52|2485.35|2485.35|2485.52|2485.52|2485.29|2485.29|0
1607680710000|2020-12-11 09:58:30|2485.52|2485.52|2485.64|2485.64|2485.69|2485.69|2485.41|2485.41|0
1607680720000|2020-12-11 09:58:40|2485.75|2485.75|2486.72|2486.72|2486.72|2486.72|2485.64|2485.64|0
1607680730000|2020-12-11 09:58:50|2486.55|2486.55|2486.56|2486.56|2486.62|2486.62|2486.55|2486.55|0
1607680740000|2020-12-11 09:59:00|2486.6|2486.6|2486.98|2486.98|2486.98|2486.98|2486.49|2486.49|0
1607680750000|2020-12-11 09:59:10|2487.15|2487.15|2487.21|2487.21|2487.21|2487.21|2487.15|2487.15|0
1607680760000|2020-12-11 09:59:20|2487.25|2487.25|2487.09|2487.09|2487.76|2487.76|2487.02|2487.02|0
1607680770000|2020-12-11 09:59:30|2486.95|2486.95|2486.77|2486.77|2486.95|2486.95|2486.77|2486.77|0
1607680780000|2020-12-11 09:59:40|2486.66|2486.66|2486.49|2486.49|2486.66|2486.66|2486.49|2486.49|0
1607680790000|2020-12-11 09:59:50|2486.55|2486.55|2486.72|2486.72|2486.72|2486.72|2486.55|2486.55|0
1607680800000|2020-12-11 10:00:00|2486.83|2486.83|2487.79|2487.79|2487.83|2487.83|2486.83|2486.83|0
1607680810000|2020-12-11 10:00:10|2487.81|2487.81|2488.4|2488.4|2488.4|2488.4|2487.81|2487.81|0
1607680820000|2020-12-11 10:00:20|2488.51|2488.51|2487.25|2487.25|2488.51|2488.51|2487.08|2487.08|0
1607680830000|2020-12-11 10:00:30|2487.08|2487.08|2487.37|2487.37|2487.37|2487.37|2487.08|2487.08|0
1607680840000|2020-12-11 10:00:40|2488.37|2488.37|2488.49|2488.49|2488.49|2488.49|2488.25|2488.25|0
1607680850000|2020-12-11 10:00:50|2489.11|2489.11|2489.48|2489.48|2489.55|2489.55|2488.95|2488.95|0
1607680860000|2020-12-11 10:01:00|2489.51|2489.51|2489.15|2489.15|2489.51|2489.51|2489.15|2489.15|0
1607680870000|2020-12-11 10:01:10|2489.1|2489.1|2488.81|2488.81|2489.1|2489.1|2488.62|2488.62|0
1607680880000|2020-12-11 10:01:20|2488.88|2488.88|2488.26|2488.26|2488.88|2488.88|2488.26|2488.26|0
1607680890000|2020-12-11 10:01:30|2488.2|2488.2|2488.33|2488.33|2488.33|2488.33|2488.2|2488.2|0
1607680900000|2020-12-11 10:01:40|2488.67|2488.67|2488.72|2488.72|2488.72|2488.72|2488.67|2488.67|0
1607680910000|2020-12-11 10:01:50|2488.89|2488.89|2488.72|2488.72|2488.89|2488.89|2488.72|2488.72|0
1607680920000|2020-12-11 10:02:00|2488.67|2488.67|2488.31|2488.31|2488.67|2488.67|2488.08|2488.08|0
1607680930000|2020-12-11 10:02:10|2488.42|2488.42|2488.31|2488.31|2488.42|2488.42|2488.31|2488.31|0
1607680940000|2020-12-11 10:02:20|2488.34|2488.34|2488.82|2488.82|2488.82|2488.82|2488.23|2488.23|0
1607680950000|2020-12-11 10:02:30|2488.93|2488.93|2489.08|2489.08|2489.08|2489.08|2488.93|2488.93|0
1607680960000|2020-12-11 10:02:40|2489.06|2489.06|2489.06|2489.06|2489.06|2489.06|2489.06|2489.06|0
1607680970000|2020-12-11 10:02:50|2488.99|2488.99|2489.06|2489.06|2489.06|2489.06|2488.99|2488.99|0
1607680980000|2020-12-11 10:03:00|2489.07|2489.07|2489.03|2489.03|2489.28|2489.28|2488.94|2488.94|0
1607680990000|2020-12-11 10:03:10|2489.26|2489.26|2489.59|2489.59|2489.59|2489.59|2489.26|2489.26|0
1607681000000|2020-12-11 10:03:20|2489.48|2489.48|2489.71|2489.71|2489.71|2489.71|2489.48|2489.48|0
1607681010000|2020-12-11 10:03:30|2489.48|2489.48|2489.43|2489.43|2489.82|2489.82|2489.32|2489.32|0
1607681020000|2020-12-11 10:03:40|2489.37|2489.37|2488.47|2488.47|2489.37|2489.37|2488.47|2488.47|0
1607681030000|2020-12-11 10:03:50|2488.42|2488.42|2488.33|2488.33|2488.44|2488.44|2488.22|2488.22|0
1607681040000|2020-12-11 10:04:00|2488.16|2488.16|2488.26|2488.26|2488.26|2488.26|2488.15|2488.15|0
1607681060000|2020-12-11 10:04:20|2488.1|2488.1|2488.54|2488.54|2488.71|2488.71|2488.1|2488.1|0
1607681070000|2020-12-11 10:04:30|2488.7|2488.7|2488.82|2488.82|2488.82|2488.82|2488.7|2488.7|0
1607681080000|2020-12-11 10:04:40|2489.05|2489.05|2489.26|2489.26|2489.26|2489.26|2489.01|2489.01|0
1607681090000|2020-12-11 10:04:50|2489.32|2489.32|2489.43|2489.43|2489.43|2489.43|2489.32|2489.32|0
1607681100000|2020-12-11 10:05:00|2489.3|2489.3|2489.43|2489.43|2489.43|2489.43|2489.3|2489.3|0
1607681110000|2020-12-11 10:05:10|2489.62|2489.62|2489.4|2489.4|2489.62|2489.62|2489.4|2489.4|0
1607681120000|2020-12-11 10:05:20|2489.45|2489.45|2489.17|2489.17|2489.45|2489.45|2489.17|2489.17|0
1607681130000|2020-12-11 10:05:30|2489.13|2489.13|2489.09|2489.09|2489.13|2489.13|2489.09|2489.09|0
1607681140000|2020-12-11 10:05:40|2489.2|2489.2|2488.94|2488.94|2489.2|2489.2|2488.94|2488.94|0
1607681160000|2020-12-11 10:06:00|2488.77|2488.77|2488.03|2488.03|2488.77|2488.77|2488.03|2488.03|0
1607681180000|2020-12-11 10:06:20|2488.37|2488.37|2489.57|2489.57|2489.61|2489.61|2488.21|2488.21|0
1607681190000|2020-12-11 10:06:30|2489.62|2489.62|2489.12|2489.12|2489.62|2489.62|2489.12|2489.12|0
1607681200000|2020-12-11 10:06:40|2489.01|2489.01|2489.07|2489.07|2489.13|2489.13|2489.01|2489.01|0
1607681210000|2020-12-11 10:06:50|2489.13|2489.13|2489.13|2489.13|2489.13|2489.13|2489.13|2489.13|0
1607681220000|2020-12-11 10:07:00|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|0
1607681230000|2020-12-11 10:07:10|2488.89|2488.89|2488.66|2488.66|2488.89|2488.89|2488.66|2488.66|0
1607681240000|2020-12-11 10:07:20|2488.61|2488.61|2488.72|2488.72|2488.72|2488.72|2488.61|2488.61|0
1607681250000|2020-12-11 10:07:30|2488.76|2488.76|2488.71|2488.71|2488.79|2488.79|2488.68|2488.68|0
1607681260000|2020-12-11 10:07:40|2488.21|2488.21|2488.17|2488.17|2488.21|2488.21|2488.05|2488.05|0
1607681280000|2020-12-11 10:08:00|2488.06|2488.06|2488.06|2488.06|2488.06|2488.06|2487.89|2487.89|0
1607681290000|2020-12-11 10:08:10|2488.05|2488.05|2487.76|2487.76|2488.05|2488.05|2487.76|2487.76|0
1607681310000|2020-12-11 10:08:30|2487.93|2487.93|2488.29|2488.29|2488.3|2488.3|2487.93|2487.93|0
1607681320000|2020-12-11 10:08:40|2488.21|2488.21|2488.32|2488.32|2488.32|2488.32|2488.21|2488.21|0
1607681330000|2020-12-11 10:08:50|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|0
1607681340000|2020-12-11 10:09:00|2488.52|2488.52|2488.79|2488.79|2488.79|2488.79|2488.52|2488.52|0
1607681350000|2020-12-11 10:09:10|2488.75|2488.75|2488.46|2488.46|2488.75|2488.75|2488.46|2488.46|0
1607681360000|2020-12-11 10:09:20|2488.35|2488.35|2488.31|2488.31|2488.35|2488.35|2488.31|2488.31|0
1607681370000|2020-12-11 10:09:30|2488.42|2488.42|2488.14|2488.14|2488.42|2488.42|2488.14|2488.14|0
1607681380000|2020-12-11 10:09:40|2488.36|2488.36|2488.36|2488.36|2488.36|2488.36|2488.36|2488.36|0
1607681390000|2020-12-11 10:09:50|2488.65|2488.65|2488.48|2488.48|2488.71|2488.71|2488.48|2488.48|0
1607681400000|2020-12-11 10:10:00|2488.5|2488.5|2488.33|2488.33|2488.61|2488.61|2488.27|2488.27|0
1607681410000|2020-12-11 10:10:10|2488.1|2488.1|2487.98|2487.98|2488.1|2488.1|2487.98|2487.98|0
1607681420000|2020-12-11 10:10:20|2487.93|2487.93|2487.51|2487.51|2488.09|2488.09|2487.51|2487.51|0
1607681440000|2020-12-11 10:10:40|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|0
1607681450000|2020-12-11 10:10:50|2487.9|2487.9|2488.13|2488.13|2488.13|2488.13|2487.9|2487.9|0
1607681460000|2020-12-11 10:11:00|2488.3|2488.3|2488.41|2488.41|2488.41|2488.41|2488.3|2488.3|0
1607681470000|2020-12-11 10:11:10|2488.24|2488.24|2488.18|2488.18|2488.24|2488.24|2488.18|2488.18|0
1607681480000|2020-12-11 10:11:20|2488.13|2488.13|2487.8|2487.8|2488.13|2488.13|2487.8|2487.8|0
1607681500000|2020-12-11 10:11:40|2487.76|2487.76|2487.45|2487.45|2487.76|2487.76|2487.45|2487.45|0
1607681510000|2020-12-11 10:11:50|2487.28|2487.28|2487.22|2487.22|2487.28|2487.28|2487.22|2487.22|0
1607681520000|2020-12-11 10:12:00|2487.19|2487.19|2487.19|2487.19|2487.19|2487.19|2487.19|2487.19|0
1607681530000|2020-12-11 10:12:10|2487.13|2487.13|2487.19|2487.19|2487.19|2487.19|2487.13|2487.13|0
1607681540000|2020-12-11 10:12:20|2487.35|2487.35|2487.02|2487.02|2487.35|2487.35|2487.02|2487.02|0
1607681550000|2020-12-11 10:12:30|2487.19|2487.19|2487.04|2487.04|2487.19|2487.19|2487.04|2487.04|0
1607681560000|2020-12-11 10:12:40|2486.93|2486.93|2486.93|2486.93|2486.93|2486.93|2486.93|2486.93|0
1607681570000|2020-12-11 10:12:50|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|0
1607681580000|2020-12-11 10:13:00|2486.54|2486.54|2485.69|2485.69|2486.54|2486.54|2485.69|2485.69|0
1607681590000|2020-12-11 10:13:10|2485.65|2485.65|2485.53|2485.53|2485.65|2485.65|2485.53|2485.53|0
1607681600000|2020-12-11 10:13:20|2485.45|2485.45|2485.07|2485.07|2485.45|2485.45|2485.07|2485.07|0
1607681610000|2020-12-11 10:13:30|2485.41|2485.41|2485.46|2485.46|2485.46|2485.46|2485.41|2485.41|0
1607681620000|2020-12-11 10:13:40|2485.51|2485.51|2485.31|2485.31|2485.56|2485.56|2485.28|2485.28|0
1607681640000|2020-12-11 10:14:00|2485.37|2485.37|2485.13|2485.13|2485.37|2485.37|2485.13|2485.13|0
1607681650000|2020-12-11 10:14:10|2485.28|2485.28|2485.36|2485.36|2485.36|2485.36|2485.28|2485.28|0
1607681660000|2020-12-11 10:14:20|2485.27|2485.27|2485.01|2485.01|2485.27|2485.27|2484.9|2484.9|0
1607681670000|2020-12-11 10:14:30|2484.98|2484.98|2485.26|2485.26|2485.26|2485.26|2484.98|2484.98|0
1607681680000|2020-12-11 10:14:40|2484.93|2484.93|2485.21|2485.21|2485.26|2485.26|2484.93|2484.93|0
1607681690000|2020-12-11 10:14:50|2485.1|2485.1|2485.2|2485.2|2485.42|2485.42|2485.09|2485.09|0
1607681700000|2020-12-11 10:15:00|2485.14|2485.14|2485.38|2485.38|2485.38|2485.38|2485.06|2485.06|0
1607681710000|2020-12-11 10:15:10|2485.42|2485.42|2485.12|2485.12|2485.42|2485.42|2485.08|2485.08|0
1607681720000|2020-12-11 10:15:20|2484.96|2484.96|2485.07|2485.07|2485.12|2485.12|2484.95|2484.95|0
1607681730000|2020-12-11 10:15:30|2485.12|2485.12|2486.27|2486.27|2486.32|2486.32|2485.12|2485.12|0
1607681740000|2020-12-11 10:15:40|2486.11|2486.11|2486.67|2486.67|2486.67|2486.67|2485.94|2485.94|0
1607681750000|2020-12-11 10:15:50|2486.5|2486.5|2486.5|2486.5|2486.55|2486.55|2486.5|2486.5|0
1607681760000|2020-12-11 10:16:00|2486.51|2486.51|2486.73|2486.73|2486.73|2486.73|2486.51|2486.51|0
1607681770000|2020-12-11 10:16:10|2486.62|2486.62|2486.49|2486.49|2486.77|2486.77|2486.49|2486.49|0
1607681780000|2020-12-11 10:16:20|2486.43|2486.43|2488.08|2488.08|2488.08|2488.08|2486.43|2486.43|0
1607681790000|2020-12-11 10:16:30|2487.86|2487.86|2488.36|2488.36|2488.36|2488.36|2487.69|2487.69|0
1607681800000|2020-12-11 10:16:40|2488.19|2488.19|2488.28|2488.28|2488.28|2488.28|2488.19|2488.19|0
1607681810000|2020-12-11 10:16:50|2488.33|2488.33|2488.2|2488.2|2488.33|2488.33|2488.16|2488.16|0
1607681820000|2020-12-11 10:17:00|2488.37|2488.37|2488.67|2488.67|2488.67|2488.67|2488.37|2488.37|0
1607681830000|2020-12-11 10:17:10|2488.75|2488.75|2488.29|2488.29|2488.75|2488.75|2488.29|2488.29|0
1607681840000|2020-12-11 10:17:20|2488.62|2488.62|2489.59|2489.59|2489.59|2489.59|2488.62|2488.62|0
1607681850000|2020-12-11 10:17:30|2489.53|2489.53|2489.59|2489.59|2489.59|2489.59|2489.53|2489.53|0
1607681860000|2020-12-11 10:17:40|2489.71|2489.71|2489.3|2489.3|2489.71|2489.71|2489.3|2489.3|0
1607681870000|2020-12-11 10:17:50|2489.24|2489.24|2489.52|2489.52|2489.9|2489.9|2489.24|2489.24|0
1607681880000|2020-12-11 10:18:00|2489.46|2489.46|2489.57|2489.57|2489.74|2489.74|2489.46|2489.46|0
1607681890000|2020-12-11 10:18:10|2489.65|2489.65|2488.86|2488.86|2489.65|2489.65|2488.86|2488.86|0
1607681900000|2020-12-11 10:18:20|2489.19|2489.19|2490.55|2490.55|2490.55|2490.55|2489.19|2489.19|0
1607681910000|2020-12-11 10:18:30|2490.72|2490.72|2490.81|2490.81|2490.81|2490.81|2490.72|2490.72|0
1607681920000|2020-12-11 10:18:40|2491.31|2491.31|2491.93|2491.93|2491.93|2491.93|2491.31|2491.31|0
1607681930000|2020-12-11 10:18:50|2492.55|2492.55|2492.38|2492.38|2492.55|2492.55|2492.38|2492.38|0
1607681940000|2020-12-11 10:19:00|2492.33|2492.33|2492.57|2492.57|2492.76|2492.76|2492.33|2492.33|0
1607681950000|2020-12-11 10:19:10|2492.51|2492.51|2492.41|2492.41|2492.51|2492.51|2492.41|2492.41|0
1607681960000|2020-12-11 10:19:20|2492.4|2492.4|2492.64|2492.64|2492.64|2492.64|2492.4|2492.4|0
1607681970000|2020-12-11 10:19:30|2492.63|2492.63|2492.11|2492.11|2492.63|2492.63|2492.11|2492.11|0
1607681980000|2020-12-11 10:19:40|2492.32|2492.32|2492.54|2492.54|2492.54|2492.54|2492.32|2492.32|0
1607681990000|2020-12-11 10:19:50|2492.32|2492.32|2492.65|2492.65|2492.65|2492.65|2492.32|2492.32|0
1607682000000|2020-12-11 10:20:00|2492.82|2492.82|2492.82|2492.82|2492.98|2492.98|2492.82|2492.82|0
1607682010000|2020-12-11 10:20:10|2492.48|2492.48|2492.91|2492.91|2492.91|2492.91|2492.48|2492.48|0
1607682020000|2020-12-11 10:20:20|2493.03|2493.03|2493.58|2493.58|2493.58|2493.58|2493.03|2493.03|0
1607682030000|2020-12-11 10:20:30|2493.47|2493.47|2494.04|2494.04|2494.04|2494.04|2493.43|2493.43|0
1607682040000|2020-12-11 10:20:40|2493.87|2493.87|2493.87|2493.87|2493.87|2493.87|2493.87|2493.87|0
1607682050000|2020-12-11 10:20:50|2494.16|2494.16|2494.82|2494.82|2494.82|2494.82|2494.16|2494.16|0
1607682060000|2020-12-11 10:21:00|2494.99|2494.99|2494.63|2494.63|2494.99|2494.99|2494.63|2494.63|0
1607682070000|2020-12-11 10:21:10|2494.59|2494.59|2494.34|2494.34|2494.63|2494.63|2494.3|2494.3|0
1607682080000|2020-12-11 10:21:20|2494.57|2494.57|2494.06|2494.06|2494.57|2494.57|2493.99|2493.99|0
1607682090000|2020-12-11 10:21:30|2493.99|2493.99|2493.98|2493.98|2494.1|2494.1|2493.98|2493.98|0
1607682100000|2020-12-11 10:21:40|2493.97|2493.97|2493.64|2493.64|2493.98|2493.98|2493.64|2493.64|0
1607682110000|2020-12-11 10:21:50|2493.7|2493.7|2493.14|2493.14|2493.92|2493.92|2493.14|2493.14|0
1607682120000|2020-12-11 10:22:00|2493.11|2493.11|2492.69|2492.69|2493.11|2493.11|2492.69|2492.69|0
1607682130000|2020-12-11 10:22:10|2492.65|2492.65|2494.54|2494.54|2494.54|2494.54|2492.64|2492.64|0
1607682140000|2020-12-11 10:22:20|2495.2|2495.2|2495.42|2495.42|2495.42|2495.42|2495.2|2495.2|0
1607682150000|2020-12-11 10:22:30|2495.53|2495.53|2495.74|2495.74|2495.74|2495.74|2495.53|2495.53|0
1607682160000|2020-12-11 10:22:40|2495.91|2495.91|2495.74|2495.74|2495.91|2495.91|2495.74|2495.74|0
1607682170000|2020-12-11 10:22:50|2496.14|2496.14|2496.24|2496.24|2496.25|2496.25|2496.07|2496.07|0
1607682180000|2020-12-11 10:23:00|2496.44|2496.44|2496.57|2496.57|2496.57|2496.57|2496.44|2496.44|0
1607682190000|2020-12-11 10:23:10|2497.07|2497.07|2497.52|2497.52|2497.52|2497.52|2497.07|2497.07|0
1607682200000|2020-12-11 10:23:20|2497.6|2497.6|2498.33|2498.33|2498.33|2498.33|2497.6|2497.6|0
1607682210000|2020-12-11 10:23:30|2498.16|2498.16|2498.16|2498.16|2498.16|2498.16|2498.16|2498.16|0
1607682220000|2020-12-11 10:23:40|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|2498.27|0
1607682230000|2020-12-11 10:23:50|2498.31|2498.31|2499.4|2499.4|2499.44|2499.44|2498.31|2498.31|0
1607682240000|2020-12-11 10:24:00|2499.07|2499.07|2499.12|2499.12|2499.23|2499.23|2499.07|2499.07|0
1607682250000|2020-12-11 10:24:10|2499.17|2499.17|2499.34|2499.34|2499.79|2499.79|2499.17|2499.17|0
1607682270000|2020-12-11 10:24:30|2499.46|2499.46|2499.69|2499.69|2499.69|2499.69|2499.46|2499.46|0
1607682280000|2020-12-11 10:24:40|2499.86|2499.86|2499.9|2499.9|2499.9|2499.9|2499.86|2499.86|0
1607682300000|2020-12-11 10:25:00|2499.93|2499.93|2499.39|2499.39|2500.04|2500.04|2499.35|2499.35|0
1607682310000|2020-12-11 10:25:10|2498.89|2498.89|2498.47|2498.47|2498.89|2498.89|2498.31|2498.31|0
1607682320000|2020-12-11 10:25:20|2498.36|2498.36|2498.9|2498.9|2498.9|2498.9|2498.33|2498.33|0
1607682330000|2020-12-11 10:25:30|2498.72|2498.72|2499.06|2499.06|2499.35|2499.35|2498.72|2498.72|0
1607682340000|2020-12-11 10:25:40|2499.55|2499.55|2500.23|2500.23|2500.23|2500.23|2499.55|2499.55|0
1607682350000|2020-12-11 10:25:50|2500.17|2500.17|2500|2500|2500.23|2500.23|2500|2500|0
1607682360000|2020-12-11 10:26:00|2499.94|2499.94|2499.54|2499.54|2500.17|2500.17|2499.54|2499.54|0
1607682370000|2020-12-11 10:26:10|2499.71|2499.71|2499.71|2499.71|2499.71|2499.71|2499.71|2499.71|0
1607682380000|2020-12-11 10:26:20|2499.88|2499.88|2499.42|2499.42|2499.88|2499.88|2499.42|2499.42|0
1607682400000|2020-12-11 10:26:40|2499.48|2499.48|2499.37|2499.37|2499.48|2499.48|2499.26|2499.26|0
1607682410000|2020-12-11 10:26:50|2499.41|2499.41|2499.64|2499.64|2499.64|2499.64|2499.41|2499.41|0
1607682420000|2020-12-11 10:27:00|2499.7|2499.7|2499.7|2499.7|2499.7|2499.7|2499.7|2499.7|0
1607682430000|2020-12-11 10:27:10|2499.53|2499.53|2499.53|2499.53|2499.53|2499.53|2499.53|2499.53|0
1607682440000|2020-12-11 10:27:20|2499.49|2499.49|2499.49|2499.49|2499.49|2499.49|2499.49|2499.49|0
1607682460000|2020-12-11 10:27:40|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|2499.6|0
1607682470000|2020-12-11 10:27:50|2499.71|2499.71|2500.32|2500.32|2500.32|2500.32|2499.71|2499.71|0
1607682480000|2020-12-11 10:28:00|2500.49|2500.49|2500.65|2500.65|2500.77|2500.77|2500.49|2500.49|0
1607682490000|2020-12-11 10:28:10|2500.7|2500.7|2501.25|2501.25|2501.25|2501.25|2500.7|2500.7|0
1607682500000|2020-12-11 10:28:20|2501.29|2501.29|2501.83|2501.83|2501.83|2501.83|2501.28|2501.28|0
1607682510000|2020-12-11 10:28:30|2501.87|2501.87|2501.78|2501.78|2501.87|2501.87|2501.78|2501.78|0
1607682530000|2020-12-11 10:28:50|2501.56|2501.56|2501.44|2501.44|2501.56|2501.56|2501.44|2501.44|0
1607682540000|2020-12-11 10:29:00|2501.38|2501.38|2501.38|2501.38|2501.38|2501.38|2501.38|2501.38|0
1607682550000|2020-12-11 10:29:10|2501.27|2501.27|2500.8|2500.8|2501.27|2501.27|2500.8|2500.8|0
1607682560000|2020-12-11 10:29:20|2500.74|2500.74|2499.03|2499.03|2500.74|2500.74|2498.95|2498.95|0
1607682570000|2020-12-11 10:29:30|2499.1|2499.1|2499.37|2499.37|2499.37|2499.37|2498.7|2498.7|0
1607682580000|2020-12-11 10:29:40|2499.43|2499.43|2499.9|2499.9|2499.9|2499.9|2499.43|2499.43|0
1607682590000|2020-12-11 10:29:50|2499.92|2499.92|2500.52|2500.52|2500.52|2500.52|2499.92|2499.92|0
1607682600000|2020-12-11 10:30:00|2500.48|2500.48|2500.57|2500.57|2500.63|2500.63|2500.38|2500.38|0
1607682610000|2020-12-11 10:30:10|2500.64|2500.64|2501.07|2501.07|2501.15|2501.15|2500.64|2500.64|0
1607682620000|2020-12-11 10:30:20|2501.1|2501.1|2501.66|2501.66|2501.66|2501.66|2501.1|2501.1|0
1607682630000|2020-12-11 10:30:30|2502.37|2502.37|2503.71|2503.71|2503.71|2503.71|2502.37|2502.37|0
1607682640000|2020-12-11 10:30:40|2503.76|2503.76|2503.65|2503.65|2503.99|2503.99|2503.65|2503.65|0
1607682650000|2020-12-11 10:30:50|2503.76|2503.76|2503.58|2503.58|2503.76|2503.76|2503.51|2503.51|0
1607682660000|2020-12-11 10:31:00|2503.62|2503.62|2502.94|2502.94|2503.67|2503.67|2502.94|2502.94|0
1607682670000|2020-12-11 10:31:10|2502.93|2502.93|2503.11|2503.11|2503.11|2503.11|2502.83|2502.83|0
1607682680000|2020-12-11 10:31:20|2502.89|2502.89|2502.66|2502.66|2502.89|2502.89|2502.66|2502.66|0
1607682690000|2020-12-11 10:31:30|2502.83|2502.83|2503|2503|2503|2503|2502.83|2502.83|0
1607682700000|2020-12-11 10:31:40|2502.83|2502.83|2502.83|2502.83|2502.83|2502.83|2502.83|2502.83|0
1607682710000|2020-12-11 10:31:50|2502.72|2502.72|2501.78|2501.78|2502.72|2502.72|2501.78|2501.78|0
1607682720000|2020-12-11 10:32:00|2501.85|2501.85|2502.05|2502.05|2502.34|2502.34|2501.21|2501.21|0
1607682740000|2020-12-11 10:32:20|2502.28|2502.28|2502.39|2502.39|2502.39|2502.39|2502.28|2502.28|0
1607682750000|2020-12-11 10:32:30|2501.78|2501.78|2501.56|2501.56|2501.84|2501.84|2501.56|2501.56|0
1607682770000|2020-12-11 10:32:50|2501.39|2501.39|2501.16|2501.16|2501.39|2501.39|2501.16|2501.16|0
1607682780000|2020-12-11 10:33:00|2501.27|2501.27|2501.29|2501.29|2501.29|2501.29|2501.21|2501.21|0
1607682790000|2020-12-11 10:33:10|2501.12|2501.12|2500.94|2500.94|2501.12|2501.12|2500.93|2500.93|0
1607682800000|2020-12-11 10:33:20|2501.1|2501.1|2500|2500|2501.1|2501.1|2500|2500|0
1607682810000|2020-12-11 10:33:30|2499.82|2499.82|2499.35|2499.35|2499.99|2499.99|2499.35|2499.35|0
1607682820000|2020-12-11 10:33:40|2499.01|2499.01|2498.88|2498.88|2499.01|2499.01|2498.31|2498.31|0
1607682830000|2020-12-11 10:33:50|2499.04|2499.04|2498.7|2498.7|2499.1|2499.1|2498.19|2498.19|0
1607682840000|2020-12-11 10:34:00|2498.76|2498.76|2500.11|2500.11|2500.11|2500.11|2498.76|2498.76|0
1607682850000|2020-12-11 10:34:10|2500.23|2500.23|2499.77|2499.77|2500.45|2500.45|2499.62|2499.62|0
1607682860000|2020-12-11 10:34:20|2499.89|2499.89|2500|2500|2500.09|2500.09|2499.89|2499.89|0
1607682870000|2020-12-11 10:34:30|2500.12|2500.12|2501.14|2501.14|2501.14|2501.14|2500.12|2500.12|0
1607682880000|2020-12-11 10:34:40|2501.19|2501.19|2500.94|2500.94|2501.27|2501.27|2500.94|2500.94|0
1607682890000|2020-12-11 10:34:50|2500.88|2500.88|2501.43|2501.43|2501.49|2501.49|2500.76|2500.76|0
1607682900000|2020-12-11 10:35:00|2500.76|2500.76|2501.38|2501.38|2501.38|2501.38|2500.76|2500.76|0
1607682910000|2020-12-11 10:35:10|2501.42|2501.42|2502.05|2502.05|2502.05|2502.05|2501.42|2501.42|0
1607682920000|2020-12-11 10:35:20|2501.88|2501.88|2502.05|2502.05|2502.05|2502.05|2501.88|2501.88|0
1607682930000|2020-12-11 10:35:30|2502.16|2502.16|2502.97|2502.97|2502.97|2502.97|2502.16|2502.16|0
1607682940000|2020-12-11 10:35:40|2502.92|2502.92|2502.47|2502.47|2502.92|2502.92|2502.47|2502.47|0
1607682950000|2020-12-11 10:35:50|2502.25|2502.25|2502.25|2502.25|2502.3|2502.3|2502.19|2502.19|0
1607682960000|2020-12-11 10:36:00|2502.42|2502.42|2502.92|2502.92|2503.09|2503.09|2502.42|2502.42|0
1607682970000|2020-12-11 10:36:10|2502.98|2502.98|2502.98|2502.98|2503.09|2503.09|2502.92|2502.92|0
1607682980000|2020-12-11 10:36:20|2503.03|2503.03|2502.98|2502.98|2503.03|2503.03|2502.98|2502.98|0
1607682990000|2020-12-11 10:36:30|2503.03|2503.03|2500.76|2500.76|2503.03|2503.03|2500.67|2500.67|0
1607683000000|2020-12-11 10:36:40|2500.82|2500.82|2500.91|2500.91|2501.03|2501.03|2500.37|2500.37|0
1607683010000|2020-12-11 10:36:50|2500.85|2500.85|2500.53|2500.53|2500.89|2500.89|2500.53|2500.53|0
1607683020000|2020-12-11 10:37:00|2500.5|2500.5|2500.05|2500.05|2500.5|2500.5|2500.05|2500.05|0
1607683030000|2020-12-11 10:37:10|2499.87|2499.87|2499.52|2499.52|2499.87|2499.87|2499.19|2499.19|0
1607683040000|2020-12-11 10:37:20|2499.58|2499.58|2499.14|2499.14|2499.69|2499.69|2499.14|2499.14|0
1607683050000|2020-12-11 10:37:30|2498.8|2498.8|2499.58|2499.58|2499.58|2499.58|2498.8|2498.8|0
1607683060000|2020-12-11 10:37:40|2499.64|2499.64|2499.58|2499.58|2499.75|2499.75|2499.53|2499.53|0
1607683070000|2020-12-11 10:37:50|2499.92|2499.92|2499.81|2499.81|2499.92|2499.92|2499.69|2499.69|0
1607683080000|2020-12-11 10:38:00|2499.75|2499.75|2499.74|2499.74|2499.8|2499.8|2499.58|2499.58|0
1607683090000|2020-12-11 10:38:10|2499.57|2499.57|2498.4|2498.4|2499.57|2499.57|2498.29|2498.29|0
1607683100000|2020-12-11 10:38:20|2498.29|2498.29|2498.63|2498.63|2498.63|2498.63|2498.29|2498.29|0
1607683110000|2020-12-11 10:38:30|2498.69|2498.69|2497.64|2497.64|2498.74|2498.74|2497.64|2497.64|0
1607683120000|2020-12-11 10:38:40|2497.53|2497.53|2496.94|2496.94|2497.6|2497.6|2496.94|2496.94|0
1607683130000|2020-12-11 10:38:50|2496.71|2496.71|2496.71|2496.71|2496.71|2496.71|2496.71|2496.71|0
1607683140000|2020-12-11 10:39:00|2496.82|2496.82|2497.22|2497.22|2497.22|2497.22|2496.77|2496.77|0
1607683150000|2020-12-11 10:39:10|2497.45|2497.45|2497.51|2497.51|2497.51|2497.51|2497.36|2497.36|0
1607683160000|2020-12-11 10:39:20|2497.47|2497.47|2497.39|2497.39|2497.52|2497.52|2497.39|2497.39|0
1607683180000|2020-12-11 10:39:40|2497.36|2497.36|2496.29|2496.29|2497.36|2497.36|2496.12|2496.12|0
1607683190000|2020-12-11 10:39:50|2496.35|2496.35|2496.63|2496.63|2496.63|2496.63|2496.35|2496.35|0
1607683200000|2020-12-11 10:40:00|2496.8|2496.8|2496.11|2496.11|2496.8|2496.8|2495.74|2495.74|0
1607683210000|2020-12-11 10:40:10|2496.15|2496.15|2495.51|2495.51|2496.15|2496.15|2495.51|2495.51|0
1607683220000|2020-12-11 10:40:20|2495.18|2495.18|2494.7|2494.7|2495.18|2495.18|2494.7|2494.7|0
1607683230000|2020-12-11 10:40:30|2494.53|2494.53|2494|2494|2494.53|2494.53|2494|2494|0
1607683240000|2020-12-11 10:40:40|2493.67|2493.67|2493.44|2493.44|2493.67|2493.67|2493.44|2493.44|0
1607683250000|2020-12-11 10:40:50|2493.4|2493.4|2493.4|2493.4|2493.4|2493.4|2493.18|2493.18|0
1607683260000|2020-12-11 10:41:00|2493.29|2493.29|2493.19|2493.19|2493.29|2493.29|2493.19|2493.19|0
1607683270000|2020-12-11 10:41:10|2492.86|2492.86|2493.36|2493.36|2493.36|2493.36|2492.86|2492.86|0
1607683280000|2020-12-11 10:41:20|2493.35|2493.35|2493.58|2493.58|2493.58|2493.58|2492.92|2492.92|0
1607683290000|2020-12-11 10:41:30|2493.7|2493.7|2494.04|2494.04|2494.04|2494.04|2493.7|2493.7|0
1607683300000|2020-12-11 10:41:40|2494|2494|2493.52|2493.52|2494|2494|2493.52|2493.52|0
1607683310000|2020-12-11 10:41:50|2493.5|2493.5|2493.49|2493.49|2493.5|2493.5|2493.49|2493.49|0
1607683320000|2020-12-11 10:42:00|2493.32|2493.32|2493.42|2493.42|2493.51|2493.51|2493.27|2493.27|0
1607683330000|2020-12-11 10:42:10|2493.31|2493.31|2492.87|2492.87|2493.31|2493.31|2492.87|2492.87|0
1607683340000|2020-12-11 10:42:20|2492.83|2492.83|2492.79|2492.79|2492.83|2492.83|2492.79|2492.79|0
1607683350000|2020-12-11 10:42:30|2492.88|2492.88|2493.02|2493.02|2493.02|2493.02|2492.88|2492.88|0
1607683360000|2020-12-11 10:42:40|2492.99|2492.99|2493.28|2493.28|2493.28|2493.28|2492.98|2492.98|0
1607683370000|2020-12-11 10:42:50|2492.99|2492.99|2492.84|2492.84|2492.99|2492.99|2492.84|2492.84|0
1607683380000|2020-12-11 10:43:00|2492.87|2492.87|2492.47|2492.47|2492.97|2492.97|2492.47|2492.47|0
1607683390000|2020-12-11 10:43:10|2492.64|2492.64|2493.64|2493.64|2493.64|2493.64|2492.64|2492.64|0
1607683400000|2020-12-11 10:43:20|2493.58|2493.58|2493.58|2493.58|2493.58|2493.58|2493.41|2493.41|0
1607683410000|2020-12-11 10:43:30|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|0
1607683420000|2020-12-11 10:43:40|2493.58|2493.58|2493.29|2493.29|2493.58|2493.58|2493.29|2493.29|0
1607683430000|2020-12-11 10:43:50|2493.41|2493.41|2493.93|2493.93|2493.93|2493.93|2493.41|2493.41|0
1607683440000|2020-12-11 10:44:00|2494.1|2494.1|2493.89|2493.89|2494.1|2494.1|2493.89|2493.89|0
1607683450000|2020-12-11 10:44:10|2493.93|2493.93|2493.87|2493.87|2493.93|2493.93|2493.87|2493.87|0
1607683460000|2020-12-11 10:44:20|2493.84|2493.84|2493.95|2493.95|2493.95|2493.95|2493.84|2493.84|0
1607683470000|2020-12-11 10:44:30|2494.45|2494.45|2493.6|2493.6|2494.56|2494.56|2493.6|2493.6|0
1607683490000|2020-12-11 10:44:50|2493.94|2493.94|2493.88|2493.88|2493.94|2493.94|2493.88|2493.88|0
1607683500000|2020-12-11 10:45:00|2493.83|2493.83|2494.04|2494.04|2494.04|2494.04|2493.71|2493.71|0
1607683510000|2020-12-11 10:45:10|2493.63|2493.63|2492.86|2492.86|2493.75|2493.75|2492.58|2492.58|0
1607683520000|2020-12-11 10:45:20|2493.03|2493.03|2494.17|2494.17|2494.17|2494.17|2493.03|2493.03|0
1607683530000|2020-12-11 10:45:30|2494.4|2494.4|2494.17|2494.17|2494.62|2494.62|2494.17|2494.17|0
1607683540000|2020-12-11 10:45:40|2493.88|2493.88|2493.71|2493.71|2493.88|2493.88|2493.71|2493.71|0
1607683550000|2020-12-11 10:45:50|2493.65|2493.65|2493.48|2493.48|2493.65|2493.65|2493.48|2493.48|0
1607683560000|2020-12-11 10:46:00|2493.15|2493.15|2493.32|2493.32|2493.32|2493.32|2493.15|2493.15|0
1607683570000|2020-12-11 10:46:10|2493.2|2493.2|2493.09|2493.09|2493.2|2493.2|2493.09|2493.09|0
1607683580000|2020-12-11 10:46:20|2493.13|2493.13|2494.08|2494.08|2494.08|2494.08|2493.13|2493.13|0
1607683590000|2020-12-11 10:46:30|2494.03|2494.03|2493.65|2493.65|2494.03|2494.03|2493.65|2493.65|0
1607683600000|2020-12-11 10:46:40|2493.59|2493.59|2493.58|2493.58|2493.65|2493.65|2493.48|2493.48|0
1607683610000|2020-12-11 10:46:50|2493.52|2493.52|2493.46|2493.46|2493.52|2493.52|2493.35|2493.35|0
1607683620000|2020-12-11 10:47:00|2493.5|2493.5|2493.44|2493.44|2493.56|2493.56|2493.33|2493.33|0
1607683630000|2020-12-11 10:47:10|2493.16|2493.16|2493.01|2493.01|2493.45|2493.45|2492.95|2492.95|0
1607683640000|2020-12-11 10:47:20|2493.18|2493.18|2493.53|2493.53|2493.66|2493.66|2493.01|2493.01|0
1607683650000|2020-12-11 10:47:30|2493.59|2493.59|2493.3|2493.3|2493.59|2493.59|2493.3|2493.3|0
1607683670000|2020-12-11 10:47:50|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|2493.64|0
1607683680000|2020-12-11 10:48:00|2493.41|2493.41|2492.74|2492.74|2493.41|2493.41|2492.74|2492.74|0
1607683690000|2020-12-11 10:48:10|2492.91|2492.91|2493.08|2493.08|2493.08|2493.08|2492.91|2492.91|0
1607683700000|2020-12-11 10:48:20|2493.25|2493.25|2493.34|2493.34|2493.34|2493.34|2493.14|2493.14|0
1607683710000|2020-12-11 10:48:30|2493.55|2493.55|2493.64|2493.64|2493.64|2493.64|2493.55|2493.55|0
1607683720000|2020-12-11 10:48:40|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|2493.48|0
1607683730000|2020-12-11 10:48:50|2493.52|2493.52|2493.57|2493.57|2493.57|2493.57|2493.52|2493.52|0
1607683740000|2020-12-11 10:49:00|2493.85|2493.85|2493.94|2493.94|2493.94|2493.94|2493.85|2493.85|0
1607683750000|2020-12-11 10:49:10|2493.96|2493.96|2494.64|2494.64|2494.64|2494.64|2493.96|2493.96|0
1607683760000|2020-12-11 10:49:20|2494.72|2494.72|2494.57|2494.57|2494.74|2494.74|2494.57|2494.57|0
1607683770000|2020-12-11 10:49:30|2494.51|2494.51|2494.34|2494.34|2494.51|2494.51|2494.23|2494.23|0
1607683780000|2020-12-11 10:49:40|2493.89|2493.89|2493.87|2493.87|2493.89|2493.89|2493.87|2493.87|0
1607683790000|2020-12-11 10:49:50|2493.89|2493.89|2493.8|2493.8|2493.93|2493.93|2493.8|2493.8|0
1607683810000|2020-12-11 10:50:10|2493.86|2493.86|2493.86|2493.86|2493.86|2493.86|2493.86|2493.86|0
1607683820000|2020-12-11 10:50:20|2493.69|2493.69|2493.63|2493.63|2493.69|2493.69|2493.63|2493.63|0
1607683830000|2020-12-11 10:50:30|2493.69|2493.69|2493.75|2493.75|2493.75|2493.75|2493.63|2493.63|0
1607683840000|2020-12-11 10:50:40|2494.34|2494.34|2494.42|2494.42|2494.42|2494.42|2494.31|2494.31|0
1607683850000|2020-12-11 10:50:50|2494.31|2494.31|2494.31|2494.31|2494.31|2494.31|2494.25|2494.25|0
1607683860000|2020-12-11 10:51:00|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|2494.32|0
1607683870000|2020-12-11 10:51:10|2494.44|2494.44|2494.32|2494.32|2494.44|2494.44|2494.32|2494.32|0
1607683880000|2020-12-11 10:51:20|2494.69|2494.69|2495.42|2495.42|2495.42|2495.42|2494.69|2494.69|0
1607683890000|2020-12-11 10:51:30|2495.53|2495.53|2495.8|2495.8|2495.8|2495.8|2495.53|2495.53|0
1607683900000|2020-12-11 10:51:40|2495.76|2495.76|2496.09|2496.09|2496.15|2496.15|2495.65|2495.65|0
1607683910000|2020-12-11 10:51:50|2495.98|2495.98|2495.92|2495.92|2495.98|2495.98|2495.92|2495.92|0
1607683930000|2020-12-11 10:52:10|2496.09|2496.09|2496.23|2496.23|2496.23|2496.23|2496.09|2496.09|0
1607683940000|2020-12-11 10:52:20|2496.08|2496.08|2495.89|2495.89|2496.08|2496.08|2495.8|2495.8|0
1607683950000|2020-12-11 10:52:30|2496.06|2496.06|2496.17|2496.17|2496.23|2496.23|2496.06|2496.06|0
1607683960000|2020-12-11 10:52:40|2496.11|2496.11|2496.93|2496.93|2496.93|2496.93|2495.66|2495.66|0
1607683970000|2020-12-11 10:52:50|2497.01|2497.01|2496.53|2496.53|2497.01|2497.01|2496.53|2496.53|0
1607683980000|2020-12-11 10:53:00|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|2496.36|0
1607683990000|2020-12-11 10:53:10|2496.02|2496.02|2495.47|2495.47|2496.02|2496.02|2495.47|2495.47|0
1607684010000|2020-12-11 10:53:30|2495.52|2495.52|2495.23|2495.23|2495.52|2495.52|2495.23|2495.23|0
1607684020000|2020-12-11 10:53:40|2495.27|2495.27|2495.19|2495.19|2495.27|2495.27|2495.19|2495.19|0
1607684030000|2020-12-11 10:53:50|2495.08|2495.08|2495.03|2495.03|2495.08|2495.08|2495.03|2495.03|0
1607684040000|2020-12-11 10:54:00|2495.08|2495.08|2495.14|2495.14|2495.14|2495.14|2495.08|2495.08|0
1607684050000|2020-12-11 10:54:10|2494.86|2494.86|2494.43|2494.43|2494.97|2494.97|2494.41|2494.41|0
1607684060000|2020-12-11 10:54:20|2494.37|2494.37|2494.28|2494.28|2494.43|2494.43|2494.22|2494.22|0
1607684070000|2020-12-11 10:54:30|2494.27|2494.27|2494.05|2494.05|2494.61|2494.61|2494.05|2494.05|0
1607684080000|2020-12-11 10:54:40|2494|2494|2493.88|2493.88|2494|2494|2493.88|2493.88|0
1607684090000|2020-12-11 10:54:50|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|2494.06|0
1607684100000|2020-12-11 10:55:00|2493.83|2493.83|2492.59|2492.59|2493.86|2493.86|2492.59|2492.59|0
1607684110000|2020-12-11 10:55:10|2492.55|2492.55|2491.53|2491.53|2492.55|2492.55|2491.53|2491.53|0
1607684120000|2020-12-11 10:55:20|2491.52|2491.52|2491.58|2491.58|2491.58|2491.58|2491.41|2491.41|0
1607684130000|2020-12-11 10:55:30|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|0
1607684140000|2020-12-11 10:55:40|2491.47|2491.47|2491.45|2491.45|2491.47|2491.47|2491.45|2491.45|0
1607684150000|2020-12-11 10:55:50|2491.49|2491.49|2491.32|2491.32|2491.49|2491.49|2491.32|2491.32|0
1607684160000|2020-12-11 10:56:00|2491.36|2491.36|2491.36|2491.36|2491.36|2491.36|2491.36|2491.36|0
1607684170000|2020-12-11 10:56:10|2491.13|2491.13|2490.99|2490.99|2491.17|2491.17|2490.99|2490.99|0
1607684180000|2020-12-11 10:56:20|2490.66|2490.66|2491.1|2491.1|2491.1|2491.1|2490.66|2490.66|0
1607684190000|2020-12-11 10:56:30|2490.99|2490.99|2490.93|2490.93|2490.99|2490.99|2490.93|2490.93|0
1607684210000|2020-12-11 10:56:50|2490.89|2490.89|2490.89|2490.89|2490.89|2490.89|2490.78|2490.78|0
1607684220000|2020-12-11 10:57:00|2491.06|2491.06|2491.73|2491.73|2491.73|2491.73|2491.06|2491.06|0
1607684230000|2020-12-11 10:57:10|2491.78|2491.78|2491.56|2491.56|2491.78|2491.78|2491.56|2491.56|0
1607684240000|2020-12-11 10:57:20|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|0
1607684260000|2020-12-11 10:57:40|2491.45|2491.45|2491.37|2491.37|2491.45|2491.45|2491.34|2491.34|0
1607684270000|2020-12-11 10:57:50|2491.34|2491.34|2491.39|2491.39|2491.39|2491.39|2491.11|2491.11|0
1607684290000|2020-12-11 10:58:10|2491.45|2491.45|2491.41|2491.41|2491.45|2491.45|2491.41|2491.41|0
1607684300000|2020-12-11 10:58:20|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|0
1607684310000|2020-12-11 10:58:30|2491.16|2491.16|2490.97|2490.97|2491.16|2491.16|2490.97|2490.97|0
1607684320000|2020-12-11 10:58:40|2490.64|2490.64|2489.7|2489.7|2490.64|2490.64|2489.7|2489.7|0
1607684330000|2020-12-11 10:58:50|2489.65|2489.65|2489.59|2489.59|2489.65|2489.65|2489.59|2489.59|0
1607684340000|2020-12-11 10:59:00|2489.7|2489.7|2489.84|2489.84|2489.84|2489.84|2489.59|2489.59|0
1607684350000|2020-12-11 10:59:10|2489.61|2489.61|2489.2|2489.2|2489.61|2489.61|2489.2|2489.2|0
1607684360000|2020-12-11 10:59:20|2488.97|2488.97|2488.14|2488.14|2489.08|2489.08|2488.14|2488.14|0
1607684370000|2020-12-11 10:59:30|2488.36|2488.36|2488.25|2488.25|2488.36|2488.36|2488.25|2488.25|0
1607684380000|2020-12-11 10:59:40|2488.3|2488.3|2488.3|2488.3|2488.3|2488.3|2488.3|2488.3|0
1607684390000|2020-12-11 10:59:50|2488.35|2488.35|2488.89|2488.89|2488.89|2488.89|2488.35|2488.35|0
1607684400000|2020-12-11 11:00:00|2488.74|2488.74|2488.7|2488.7|2488.76|2488.76|2488.64|2488.64|0
1607684410000|2020-12-11 11:00:10|2488.74|2488.74|2489.31|2489.31|2489.37|2489.37|2488.74|2488.74|0
1607684420000|2020-12-11 11:00:20|2489.2|2489.2|2489.34|2489.34|2489.42|2489.42|2489.2|2489.2|0
1607684430000|2020-12-11 11:00:30|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|2489.23|0
1607684440000|2020-12-11 11:00:40|2489.34|2489.34|2489.33|2489.33|2489.38|2489.38|2489.27|2489.27|0
1607684450000|2020-12-11 11:00:50|2489.44|2489.44|2490.5|2490.5|2490.55|2490.55|2489.44|2489.44|0
1607684460000|2020-12-11 11:01:00|2490.46|2490.46|2490.51|2490.51|2490.51|2490.51|2490.46|2490.46|0
1607684470000|2020-12-11 11:01:10|2490.63|2490.63|2490.51|2490.51|2490.74|2490.74|2490.51|2490.51|0
1607684480000|2020-12-11 11:01:20|2490.18|2490.18|2490.01|2490.01|2490.18|2490.18|2490.01|2490.01|0
1607684500000|2020-12-11 11:01:40|2490.12|2490.12|2489.7|2489.7|2490.12|2490.12|2489.7|2489.7|0
1607684510000|2020-12-11 11:01:50|2489.67|2489.67|2489.61|2489.61|2489.67|2489.67|2489.61|2489.61|0
1607684520000|2020-12-11 11:02:00|2489.63|2489.63|2490.03|2490.03|2490.03|2490.03|2489.41|2489.41|0
1607684530000|2020-12-11 11:02:10|2489.99|2489.99|2490.04|2490.04|2490.04|2490.04|2489.99|2489.99|0
1607684540000|2020-12-11 11:02:20|2490.08|2490.08|2490.01|2490.01|2490.08|2490.08|2490.01|2490.01|0
1607684550000|2020-12-11 11:02:30|2490.04|2490.04|2490.01|2490.01|2490.04|2490.04|2490.01|2490.01|0
1607684560000|2020-12-11 11:02:40|2489.97|2489.97|2489.95|2489.95|2490.03|2490.03|2489.86|2489.86|0
1607684570000|2020-12-11 11:02:50|2489.84|2489.84|2489.44|2489.44|2489.84|2489.84|2489.44|2489.44|0
1607684580000|2020-12-11 11:03:00|2489.27|2489.27|2489.18|2489.18|2489.39|2489.39|2489.18|2489.18|0
1607684590000|2020-12-11 11:03:10|2489.47|2489.47|2489.56|2489.56|2489.6|2489.6|2489.24|2489.24|0
1607684600000|2020-12-11 11:03:20|2489.53|2489.53|2490.14|2490.14|2490.21|2490.21|2489.53|2489.53|0
1607684610000|2020-12-11 11:03:30|2490.18|2490.18|2489.66|2489.66|2490.18|2490.18|2489.66|2489.66|0
1607684620000|2020-12-11 11:03:40|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|2489.84|0
1607684630000|2020-12-11 11:03:50|2489.88|2489.88|2489.78|2489.78|2489.94|2489.94|2489.78|2489.78|0
1607684640000|2020-12-11 11:04:00|2489.66|2489.66|2489.6|2489.6|2489.66|2489.66|2489.6|2489.6|0
1607684650000|2020-12-11 11:04:10|2489.72|2489.72|2489.94|2489.94|2489.94|2489.94|2489.72|2489.72|0
1607684660000|2020-12-11 11:04:20|2489.97|2489.97|2489.98|2489.98|2489.98|2489.98|2489.97|2489.97|0
1607684670000|2020-12-11 11:04:30|2490.1|2490.1|2489.63|2489.63|2490.1|2490.1|2489.63|2489.63|0
1607684680000|2020-12-11 11:04:40|2489.72|2489.72|2489.88|2489.88|2489.88|2489.88|2489.66|2489.66|0
1607684690000|2020-12-11 11:04:50|2489.95|2489.95|2490.38|2490.38|2490.38|2490.38|2489.95|2489.95|0
1607684700000|2020-12-11 11:05:00|2490.42|2490.42|2491.09|2491.09|2491.42|2491.42|2490.42|2490.42|0
1607684710000|2020-12-11 11:05:10|2491.14|2491.14|2491.46|2491.46|2491.46|2491.46|2491.14|2491.14|0
1607684720000|2020-12-11 11:05:20|2491.53|2491.53|2493.55|2493.55|2493.55|2493.55|2491.53|2491.53|0
1607684730000|2020-12-11 11:05:30|2493.73|2493.73|2493.73|2493.73|2493.73|2493.73|2493.73|2493.73|0
1607684740000|2020-12-11 11:05:40|2494.08|2494.08|2494.18|2494.18|2494.19|2494.19|2493.96|2493.96|0
1607684750000|2020-12-11 11:05:50|2494.06|2494.06|2493.58|2493.58|2494.06|2494.06|2493.58|2493.58|0
1607684760000|2020-12-11 11:06:00|2493.3|2493.3|2493.2|2493.2|2493.37|2493.37|2493.14|2493.14|0
1607684770000|2020-12-11 11:06:10|2493.24|2493.24|2492.84|2492.84|2493.27|2493.27|2492.84|2492.84|0
1607684780000|2020-12-11 11:06:20|2493.01|2493.01|2492.9|2492.9|2493.01|2493.01|2492.84|2492.84|0
1607684790000|2020-12-11 11:06:30|2492.84|2492.84|2492.28|2492.28|2492.9|2492.9|2492.27|2492.27|0
1607684800000|2020-12-11 11:06:40|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|0
1607684810000|2020-12-11 11:06:50|2491.87|2491.87|2491.24|2491.24|2491.87|2491.87|2491.24|2491.24|0
1607684820000|2020-12-11 11:07:00|2490.68|2490.68|2489.27|2489.27|2490.68|2490.68|2489.27|2489.27|0
1607684830000|2020-12-11 11:07:10|2489.26|2489.26|2489.62|2489.62|2489.62|2489.62|2488.93|2488.93|0
1607684840000|2020-12-11 11:07:20|2489.58|2489.58|2490.11|2490.11|2490.17|2490.17|2489.55|2489.55|0
1607684850000|2020-12-11 11:07:30|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|2489.88|0
1607684860000|2020-12-11 11:07:40|2489.65|2489.65|2489.6|2489.6|2489.65|2489.65|2489.6|2489.6|0
1607684870000|2020-12-11 11:07:50|2489.21|2489.21|2488.93|2488.93|2489.21|2489.21|2488.87|2488.87|0
1607684880000|2020-12-11 11:08:00|2488.76|2488.76|2489.51|2489.51|2489.51|2489.51|2488.58|2488.58|0
1607684890000|2020-12-11 11:08:10|2489.34|2489.34|2488.66|2488.66|2489.34|2489.34|2488.66|2488.66|0
1607684900000|2020-12-11 11:08:20|2488.62|2488.62|2488.61|2488.61|2488.62|2488.62|2488.61|2488.61|0
1607684910000|2020-12-11 11:08:30|2488.57|2488.57|2488.66|2488.66|2488.69|2488.69|2488.57|2488.57|0
1607684920000|2020-12-11 11:08:40|2488.78|2488.78|2488.44|2488.44|2488.78|2488.78|2488.44|2488.44|0
1607684930000|2020-12-11 11:08:50|2488.38|2488.38|2488.82|2488.82|2488.82|2488.82|2488.38|2488.38|0
1607684940000|2020-12-11 11:09:00|2488.59|2488.59|2489.18|2489.18|2489.18|2489.18|2488.59|2488.59|0
1607684950000|2020-12-11 11:09:10|2489.12|2489.12|2488.84|2488.84|2489.12|2489.12|2488.34|2488.34|0
1607684960000|2020-12-11 11:09:20|2488.72|2488.72|2489.27|2489.27|2489.43|2489.43|2488.72|2488.72|0
1607684970000|2020-12-11 11:09:30|2489.32|2489.32|2488.78|2488.78|2489.38|2489.38|2488.78|2488.78|0
1607684980000|2020-12-11 11:09:40|2488.81|2488.81|2488.78|2488.78|2488.81|2488.81|2488.78|2488.78|0
1607684990000|2020-12-11 11:09:50|2488.72|2488.72|2488.62|2488.62|2488.79|2488.79|2488.62|2488.62|0
1607685000000|2020-12-11 11:10:00|2488.57|2488.57|2488.57|2488.57|2488.85|2488.85|2488.57|2488.57|0
1607685010000|2020-12-11 11:10:10|2488.51|2488.51|2488.06|2488.06|2488.51|2488.51|2488.06|2488.06|0
1607685020000|2020-12-11 11:10:20|2488.56|2488.56|2487.67|2487.67|2488.56|2488.56|2487.5|2487.5|0
1607685030000|2020-12-11 11:10:30|2487.71|2487.71|2487.28|2487.28|2487.71|2487.71|2487.13|2487.13|0
1607685040000|2020-12-11 11:10:40|2487.25|2487.25|2487.19|2487.19|2487.3|2487.3|2487.19|2487.19|0
1607685050000|2020-12-11 11:10:50|2487.13|2487.13|2487.12|2487.12|2487.3|2487.3|2487.01|2487.01|0
1607685060000|2020-12-11 11:11:00|2487.07|2487.07|2487.22|2487.22|2487.46|2487.46|2487.07|2487.07|0
1607685070000|2020-12-11 11:11:10|2487.11|2487.11|2487|2487|2487.11|2487.11|2487|2487|0
1607685080000|2020-12-11 11:11:20|2486.98|2486.98|2487.37|2487.37|2487.37|2487.37|2486.98|2486.98|0
1607685090000|2020-12-11 11:11:30|2487.49|2487.49|2487.84|2487.84|2487.84|2487.84|2487.46|2487.46|0
1607685100000|2020-12-11 11:11:40|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|0
1607685110000|2020-12-11 11:11:50|2487.91|2487.91|2488.08|2488.08|2488.08|2488.08|2487.91|2487.91|0
1607685120000|2020-12-11 11:12:00|2487.95|2487.95|2487.95|2487.95|2488.01|2488.01|2487.84|2487.84|0
1607685130000|2020-12-11 11:12:10|2488.18|2488.18|2488.57|2488.57|2488.74|2488.74|2488.18|2488.18|0
1607685140000|2020-12-11 11:12:20|2488.32|2488.32|2489.1|2489.1|2489.19|2489.19|2488.28|2488.28|0
1607685150000|2020-12-11 11:12:30|2489.11|2489.11|2488.95|2488.95|2489.12|2489.12|2488.95|2488.95|0
1607685160000|2020-12-11 11:12:40|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|2488.89|0
1607685170000|2020-12-11 11:12:50|2488.84|2488.84|2487.89|2487.89|2488.84|2488.84|2487.89|2487.89|0
1607685180000|2020-12-11 11:13:00|2487.45|2487.45|2486.48|2486.48|2487.45|2487.45|2486.42|2486.42|0
1607685190000|2020-12-11 11:13:10|2486.59|2486.59|2487.52|2487.52|2487.52|2487.52|2486.59|2486.59|0
1607685200000|2020-12-11 11:13:20|2487.4|2487.4|2486.73|2486.73|2487.4|2487.4|2486.73|2486.73|0
1607685210000|2020-12-11 11:13:30|2486.79|2486.79|2486.77|2486.77|2486.83|2486.83|2486.71|2486.71|0
1607685220000|2020-12-11 11:13:40|2486.71|2486.71|2487.03|2487.03|2487.05|2487.05|2486.71|2486.71|0
1607685230000|2020-12-11 11:13:50|2486.97|2486.97|2486.79|2486.79|2486.97|2486.97|2486.79|2486.79|0
1607685240000|2020-12-11 11:14:00|2486.73|2486.73|2486.91|2486.91|2486.91|2486.91|2486.68|2486.68|0
1607685250000|2020-12-11 11:14:10|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|0
1607685260000|2020-12-11 11:14:20|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|2486.9|0
1607685270000|2020-12-11 11:14:30|2486.79|2486.79|2486.45|2486.45|2486.79|2486.79|2486.45|2486.45|0
1607685280000|2020-12-11 11:14:40|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|2486.57|0
1607685290000|2020-12-11 11:14:50|2486.55|2486.55|2486.55|2486.55|2486.55|2486.55|2486.55|2486.55|0
1607685300000|2020-12-11 11:15:00|2486.66|2486.66|2486.34|2486.34|2486.66|2486.66|2486.33|2486.33|0
1607685310000|2020-12-11 11:15:10|2486.4|2486.4|2486.6|2486.6|2486.6|2486.6|2486.4|2486.4|0
1607685320000|2020-12-11 11:15:20|2486.65|2486.65|2486.98|2486.98|2486.98|2486.98|2486.65|2486.65|0
1607685330000|2020-12-11 11:15:30|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|2486.65|0
1607685340000|2020-12-11 11:15:40|2486.71|2486.71|2487.83|2487.83|2487.83|2487.83|2486.71|2486.71|0
1607685350000|2020-12-11 11:15:50|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|0
1607685360000|2020-12-11 11:16:00|2487.81|2487.81|2488.1|2488.1|2488.1|2488.1|2487.45|2487.45|0
1607685370000|2020-12-11 11:16:10|2488.14|2488.14|2488.88|2488.88|2488.88|2488.88|2488.14|2488.14|0
1607685380000|2020-12-11 11:16:20|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|0
1607685390000|2020-12-11 11:16:30|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|0
1607685400000|2020-12-11 11:16:40|2488.92|2488.92|2488.2|2488.2|2488.92|2488.92|2487.97|2487.97|0
1607685410000|2020-12-11 11:16:50|2488.53|2488.53|2490.69|2490.69|2490.69|2490.69|2488.53|2488.53|0
1607685420000|2020-12-11 11:17:00|2491.81|2491.81|2491.73|2491.73|2492.19|2492.19|2491.73|2491.73|0
1607685430000|2020-12-11 11:17:10|2491.9|2491.9|2491.95|2491.95|2492.07|2492.07|2491.9|2491.9|0
1607685440000|2020-12-11 11:17:20|2492.62|2492.62|2492.15|2492.15|2492.62|2492.62|2492.15|2492.15|0
1607685450000|2020-12-11 11:17:30|2492.11|2492.11|2491.97|2491.97|2492.11|2492.11|2491.48|2491.48|0
1607685460000|2020-12-11 11:17:40|2491.48|2491.48|2491.6|2491.6|2491.6|2491.6|2490.88|2490.88|0
1607685470000|2020-12-11 11:17:50|2491.27|2491.27|2491.28|2491.28|2491.44|2491.44|2491.1|2491.1|0
1607685480000|2020-12-11 11:18:00|2491.29|2491.29|2490.46|2490.46|2491.3|2491.3|2490.34|2490.34|0
1607685500000|2020-12-11 11:18:20|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|2490.49|0
1607685520000|2020-12-11 11:18:40|2490.46|2490.46|2490.12|2490.12|2490.46|2490.46|2490.12|2490.12|0
1607685540000|2020-12-11 11:19:00|2490.13|2490.13|2490.15|2490.15|2490.19|2490.19|2490.13|2490.13|0
1607685550000|2020-12-11 11:19:10|2490.14|2490.14|2489.54|2489.54|2490.14|2490.14|2489.51|2489.51|0
1607685560000|2020-12-11 11:19:20|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|2489.31|0
1607685570000|2020-12-11 11:19:30|2489.3|2489.3|2489.49|2489.49|2489.49|2489.49|2489.26|2489.26|0
1607685580000|2020-12-11 11:19:40|2489.26|2489.26|2489.21|2489.21|2489.26|2489.26|2489.1|2489.1|0
1607685590000|2020-12-11 11:19:50|2489.17|2489.17|2488.61|2488.61|2489.17|2489.17|2488.61|2488.61|0
1607685600000|2020-12-11 11:20:00|2488.32|2488.32|2488.2|2488.2|2488.32|2488.32|2488.08|2488.08|0
1607685610000|2020-12-11 11:20:10|2488.25|2488.25|2488.37|2488.37|2488.37|2488.37|2488.25|2488.25|0
1607685620000|2020-12-11 11:20:20|2488.4|2488.4|2488.85|2488.85|2488.85|2488.85|2488.4|2488.4|0
1607685630000|2020-12-11 11:20:30|2488.8|2488.8|2488.97|2488.97|2488.97|2488.97|2488.8|2488.8|0
1607685640000|2020-12-11 11:20:40|2489.14|2489.14|2489.05|2489.05|2489.22|2489.22|2489.05|2489.05|0
1607685650000|2020-12-11 11:20:50|2489.17|2489.17|2489.17|2489.17|2489.17|2489.17|2489.17|2489.17|0
1607685660000|2020-12-11 11:21:00|2489.11|2489.11|2488.81|2488.81|2489.11|2489.11|2488.77|2488.77|0
1607685680000|2020-12-11 11:21:20|2488.92|2488.92|2489.03|2489.03|2489.17|2489.17|2488.92|2488.92|0
1607685690000|2020-12-11 11:21:30|2489.26|2489.26|2489.28|2489.28|2489.42|2489.42|2489.26|2489.26|0
1607685700000|2020-12-11 11:21:40|2489.05|2489.05|2488.64|2488.64|2489.05|2489.05|2488.64|2488.64|0
1607685710000|2020-12-11 11:21:50|2488.31|2488.31|2487.98|2487.98|2488.31|2488.31|2487.98|2487.98|0
1607685720000|2020-12-11 11:22:00|2487.92|2487.92|2487.02|2487.02|2487.98|2487.98|2487.02|2487.02|0
1607685730000|2020-12-11 11:22:10|2486.91|2486.91|2487.2|2487.2|2487.29|2487.29|2486.91|2486.91|0
1607685740000|2020-12-11 11:22:20|2487.24|2487.24|2487.2|2487.2|2487.24|2487.24|2487.2|2487.2|0
1607685750000|2020-12-11 11:22:30|2487.13|2487.13|2487.22|2487.22|2487.22|2487.22|2487.1|2487.1|0
1607685760000|2020-12-11 11:22:40|2487.27|2487.27|2488.23|2488.23|2488.25|2488.25|2487.27|2487.27|0
1607685780000|2020-12-11 11:23:00|2488.17|2488.17|2488.23|2488.23|2488.23|2488.23|2488.17|2488.17|0
1607685790000|2020-12-11 11:23:10|2488.25|2488.25|2488.36|2488.36|2488.36|2488.36|2488.25|2488.25|0
1607685800000|2020-12-11 11:23:20|2488.25|2488.25|2488.38|2488.38|2488.49|2488.49|2488.25|2488.25|0
1607685810000|2020-12-11 11:23:30|2488.23|2488.23|2488.2|2488.2|2488.28|2488.28|2488.16|2488.16|0
1607685820000|2020-12-11 11:23:40|2488.09|2488.09|2487.8|2487.8|2488.09|2488.09|2487.8|2487.8|0
1607685830000|2020-12-11 11:23:50|2487.84|2487.84|2488.08|2488.08|2488.08|2488.08|2487.84|2487.84|0
1607685840000|2020-12-11 11:24:00|2488.14|2488.14|2487.74|2487.74|2488.3|2488.3|2487.46|2487.46|0
1607685850000|2020-12-11 11:24:10|2487.58|2487.58|2487.1|2487.1|2487.58|2487.58|2487.1|2487.1|0
1607685860000|2020-12-11 11:24:20|2486.77|2486.77|2486.24|2486.24|2486.77|2486.77|2486.07|2486.07|0
1607685870000|2020-12-11 11:24:30|2486.18|2486.18|2486.01|2486.01|2486.18|2486.18|2486.01|2486.01|0
1607685880000|2020-12-11 11:24:40|2485.81|2485.81|2485.73|2485.73|2485.81|2485.81|2485.7|2485.7|0
1607685890000|2020-12-11 11:24:50|2485.79|2485.79|2485.86|2485.86|2485.86|2485.86|2485.79|2485.79|0
1607685900000|2020-12-11 11:25:00|2485.98|2485.98|2486.18|2486.18|2486.57|2486.57|2485.98|2485.98|0
1607685910000|2020-12-11 11:25:10|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|0
1607685920000|2020-12-11 11:25:20|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|2486.47|0
1607685930000|2020-12-11 11:25:30|2486.58|2486.58|2486.51|2486.51|2486.74|2486.74|2486.51|2486.51|0
1607685950000|2020-12-11 11:25:50|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|0
1607685960000|2020-12-11 11:26:00|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|2486.12|0
1607685970000|2020-12-11 11:26:10|2485.95|2485.95|2484.87|2484.87|2485.95|2485.95|2484.87|2484.87|0
1607685980000|2020-12-11 11:26:20|2485.1|2485.1|2485.37|2485.37|2485.37|2485.37|2485.1|2485.1|0
1607685990000|2020-12-11 11:26:30|2485.31|2485.31|2484.91|2484.91|2485.31|2485.31|2484.91|2484.91|0
1607686000000|2020-12-11 11:26:40|2484.58|2484.58|2484.24|2484.24|2484.97|2484.97|2484.24|2484.24|0
1607686010000|2020-12-11 11:26:50|2484.13|2484.13|2484.2|2484.2|2484.2|2484.2|2484.13|2484.13|0
1607686020000|2020-12-11 11:27:00|2483.87|2483.87|2483.65|2483.65|2483.87|2483.87|2483.53|2483.53|0
1607686030000|2020-12-11 11:27:10|2483.71|2483.71|2483.68|2483.68|2483.76|2483.76|2483.68|2483.68|0
1607686040000|2020-12-11 11:27:20|2483.67|2483.67|2484.2|2484.2|2484.2|2484.2|2483.67|2483.67|0
1607686050000|2020-12-11 11:27:30|2484.14|2484.14|2484.46|2484.46|2484.51|2484.51|2484.14|2484.14|0
1607686060000|2020-12-11 11:27:40|2484.62|2484.62|2483.78|2483.78|2484.62|2484.62|2483.78|2483.78|0
1607686070000|2020-12-11 11:27:50|2483.7|2483.7|2483.11|2483.11|2483.7|2483.7|2482.83|2482.83|0
1607686080000|2020-12-11 11:28:00|2483.08|2483.08|2483.68|2483.68|2483.97|2483.97|2483.08|2483.08|0
1607686090000|2020-12-11 11:28:10|2483.96|2483.96|2484.06|2484.06|2484.06|2484.06|2483.96|2483.96|0
1607686100000|2020-12-11 11:28:20|2484.11|2484.11|2483.74|2483.74|2484.11|2484.11|2483.74|2483.74|0
1607686110000|2020-12-11 11:28:30|2483.45|2483.45|2483.4|2483.4|2483.45|2483.45|2483.23|2483.23|0
1607686120000|2020-12-11 11:28:40|2483.33|2483.33|2483.43|2483.43|2483.43|2483.43|2483.25|2483.25|0
1607686130000|2020-12-11 11:28:50|2483.26|2483.26|2483.51|2483.51|2483.51|2483.51|2483.18|2483.18|0
1607686140000|2020-12-11 11:29:00|2483.76|2483.76|2482.99|2482.99|2484.26|2484.26|2482.99|2482.99|0
1607686150000|2020-12-11 11:29:10|2483.1|2483.1|2483.12|2483.12|2483.24|2483.24|2483.1|2483.1|0
1607686160000|2020-12-11 11:29:20|2483.01|2483.01|2482.5|2482.5|2483.01|2483.01|2482.5|2482.5|0
1607686170000|2020-12-11 11:29:30|2482.56|2482.56|2482.56|2482.56|2482.73|2482.73|2482.56|2482.56|0
1607686180000|2020-12-11 11:29:40|2482.58|2482.58|2481.9|2481.9|2482.58|2482.58|2481.9|2481.9|0
1607686190000|2020-12-11 11:29:50|2481.84|2481.84|2481.96|2481.96|2482.13|2482.13|2481.84|2481.84|0
1607686200000|2020-12-11 11:30:00|2481.94|2481.94|2482.01|2482.01|2482.01|2482.01|2481.88|2481.88|0
1607686210000|2020-12-11 11:30:10|2482.34|2482.34|2482.09|2482.09|2482.46|2482.46|2482.09|2482.09|0
1607686220000|2020-12-11 11:30:20|2481.64|2481.64|2481.8|2481.8|2481.8|2481.8|2481.3|2481.3|0
1607686230000|2020-12-11 11:30:30|2482.3|2482.3|2483.18|2483.18|2483.18|2483.18|2482.3|2482.3|0
1607686240000|2020-12-11 11:30:40|2483.29|2483.29|2483.13|2483.13|2483.29|2483.29|2483.13|2483.13|0
1607686250000|2020-12-11 11:30:50|2483.41|2483.41|2485.04|2485.04|2485.04|2485.04|2483.41|2483.41|0
1607686260000|2020-12-11 11:31:00|2484.82|2484.82|2484.73|2484.73|2484.85|2484.85|2484.68|2484.68|0
1607686270000|2020-12-11 11:31:10|2484.62|2484.62|2484.72|2484.72|2484.72|2484.72|2484.62|2484.62|0
1607686280000|2020-12-11 11:31:20|2484.78|2484.78|2484.89|2484.89|2484.89|2484.89|2484.78|2484.78|0
1607686290000|2020-12-11 11:31:30|2484.56|2484.56|2485.44|2485.44|2485.44|2485.44|2484.56|2484.56|0
1607686300000|2020-12-11 11:31:40|2485.72|2485.72|2486.36|2486.36|2486.36|2486.36|2485.72|2485.72|0
1607686310000|2020-12-11 11:31:50|2486.19|2486.19|2486|2486|2486.3|2486.3|2486|2486|0
1607686320000|2020-12-11 11:32:00|2485.91|2485.91|2485.31|2485.31|2485.91|2485.91|2484.85|2484.85|0
1607686330000|2020-12-11 11:32:10|2485.42|2485.42|2485.43|2485.43|2485.59|2485.59|2485.4|2485.4|0
1607686340000|2020-12-11 11:32:20|2485.42|2485.42|2484.94|2484.94|2485.42|2485.42|2484.94|2484.94|0
1607686350000|2020-12-11 11:32:30|2484.72|2484.72|2484.72|2484.72|2484.72|2484.72|2484.72|2484.72|0
1607686360000|2020-12-11 11:32:40|2484.67|2484.67|2484.91|2484.91|2485.08|2485.08|2484.67|2484.67|0
1607686370000|2020-12-11 11:32:50|2484.96|2484.96|2485.33|2485.33|2485.33|2485.33|2484.96|2484.96|0
1607686380000|2020-12-11 11:33:00|2485.36|2485.36|2485.27|2485.27|2485.36|2485.36|2485.27|2485.27|0
1607686390000|2020-12-11 11:33:10|2485.23|2485.23|2485.87|2485.87|2485.87|2485.87|2485.23|2485.23|0
1607686400000|2020-12-11 11:33:20|2485.92|2485.92|2485.95|2485.95|2485.95|2485.95|2485.92|2485.92|0
1607686410000|2020-12-11 11:33:30|2485.83|2485.83|2486|2486|2486|2486|2485.66|2485.66|0
1607686420000|2020-12-11 11:33:40|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|0
1607686430000|2020-12-11 11:33:50|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|0
1607686440000|2020-12-11 11:34:00|2486.68|2486.68|2486.68|2486.68|2486.74|2486.74|2486.68|2486.68|0
1607686450000|2020-12-11 11:34:10|2486.56|2486.56|2486.11|2486.11|2486.56|2486.56|2486.06|2486.06|0
1607686460000|2020-12-11 11:34:20|2485.94|2485.94|2485.37|2485.37|2485.94|2485.94|2485.37|2485.37|0
1607686470000|2020-12-11 11:34:30|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|2484.87|0
1607686490000|2020-12-11 11:34:50|2485.2|2485.2|2485.05|2485.05|2485.21|2485.21|2485.05|2485.05|0
1607686500000|2020-12-11 11:35:00|2485.21|2485.21|2485.21|2485.21|2485.21|2485.21|2485.21|2485.21|0
1607686510000|2020-12-11 11:35:10|2485.18|2485.18|2485.25|2485.25|2485.25|2485.25|2485.14|2485.14|0
1607686520000|2020-12-11 11:35:20|2485.03|2485.03|2484.8|2484.8|2485.03|2485.03|2484.8|2484.8|0
1607686530000|2020-12-11 11:35:30|2484.97|2484.97|2485.2|2485.2|2485.2|2485.2|2484.97|2484.97|0
1607686540000|2020-12-11 11:35:40|2485.28|2485.28|2485.72|2485.72|2485.83|2485.83|2485.28|2485.28|0
1607686550000|2020-12-11 11:35:50|2485.73|2485.73|2485.62|2485.62|2485.73|2485.73|2485.62|2485.62|0
1607686560000|2020-12-11 11:36:00|2485.63|2485.63|2486.05|2486.05|2486.09|2486.09|2485.63|2485.63|0
1607686570000|2020-12-11 11:36:10|2486.02|2486.02|2485.62|2485.62|2486.02|2486.02|2485.62|2485.62|0
1607686580000|2020-12-11 11:36:20|2485.56|2485.56|2485.06|2485.06|2485.73|2485.73|2485.06|2485.06|0
1607686590000|2020-12-11 11:36:30|2485.02|2485.02|2484.53|2484.53|2485.02|2485.02|2484.53|2484.53|0
1607686600000|2020-12-11 11:36:40|2484.47|2484.47|2483.74|2483.74|2484.47|2484.47|2483.74|2483.74|0
1607686610000|2020-12-11 11:36:50|2483.97|2483.97|2484.03|2484.03|2484.03|2484.03|2483.97|2483.97|0
1607686620000|2020-12-11 11:37:00|2483.74|2483.74|2483.93|2483.93|2483.97|2483.97|2483.74|2483.74|0
1607686630000|2020-12-11 11:37:10|2483.91|2483.91|2484.09|2484.09|2484.1|2484.1|2483.7|2483.7|0
1607686640000|2020-12-11 11:37:20|2483.54|2483.54|2483.51|2483.51|2483.71|2483.71|2483.17|2483.17|0
1607686650000|2020-12-11 11:37:30|2483.18|2483.18|2483.23|2483.23|2483.23|2483.23|2483.18|2483.18|0
1607686660000|2020-12-11 11:37:40|2483.57|2483.57|2483.83|2483.83|2483.83|2483.83|2483.57|2483.57|0
1607686680000|2020-12-11 11:38:00|2483.78|2483.78|2483.81|2483.81|2483.81|2483.81|2483.52|2483.52|0
1607686690000|2020-12-11 11:38:10|2483.89|2483.89|2483.94|2483.94|2483.94|2483.94|2483.89|2483.89|0
1607686700000|2020-12-11 11:38:20|2483.91|2483.91|2485.06|2485.06|2485.06|2485.06|2483.91|2483.91|0
1607686710000|2020-12-11 11:38:30|2485.29|2485.29|2485.52|2485.52|2485.52|2485.52|2485.29|2485.29|0
1607686720000|2020-12-11 11:38:40|2486.41|2486.41|2486.25|2486.25|2486.41|2486.41|2486.25|2486.25|0
1607686730000|2020-12-11 11:38:50|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|2486.21|0
1607686740000|2020-12-11 11:39:00|2486.37|2486.37|2486.38|2486.38|2486.38|2486.38|2486.37|2486.37|0
1607686760000|2020-12-11 11:39:20|2486.54|2486.54|2486.38|2486.38|2486.54|2486.54|2486.21|2486.21|0
1607686770000|2020-12-11 11:39:30|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|0
1607686780000|2020-12-11 11:39:40|2486.56|2486.56|2486.67|2486.67|2486.67|2486.67|2486.56|2486.56|0
1607686790000|2020-12-11 11:39:50|2486.73|2486.73|2486.78|2486.78|2486.78|2486.78|2486.56|2486.56|0
1607686800000|2020-12-11 11:40:00|2486.84|2486.84|2487.16|2487.16|2487.16|2487.16|2486.84|2486.84|0
1607686810000|2020-12-11 11:40:10|2487.1|2487.1|2487.5|2487.5|2487.5|2487.5|2487.1|2487.1|0
1607686820000|2020-12-11 11:40:20|2487.56|2487.56|2487.56|2487.56|2487.56|2487.56|2487.56|2487.56|0
1607686830000|2020-12-11 11:40:30|2487.5|2487.5|2487.85|2487.85|2487.85|2487.85|2487.5|2487.5|0
1607686840000|2020-12-11 11:40:40|2487.79|2487.79|2488.46|2488.46|2488.46|2488.46|2487.73|2487.73|0
1607686850000|2020-12-11 11:40:50|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|2488.41|0
1607686860000|2020-12-11 11:41:00|2488.69|2488.69|2488.56|2488.56|2488.74|2488.74|2488.56|2488.56|0
1607686880000|2020-12-11 11:41:20|2488.52|2488.52|2489.45|2489.45|2489.45|2489.45|2488.48|2488.48|0
1607686890000|2020-12-11 11:41:30|2489.5|2489.5|2490.14|2490.14|2490.14|2490.14|2489.5|2489.5|0
1607686900000|2020-12-11 11:41:40|2490.18|2490.18|2490.92|2490.92|2490.92|2490.92|2490.18|2490.18|0
1607686910000|2020-12-11 11:41:50|2491.14|2491.14|2491.01|2491.01|2491.14|2491.14|2491.01|2491.01|0
1607686920000|2020-12-11 11:42:00|2491.08|2491.08|2491.64|2491.64|2491.64|2491.64|2491.08|2491.08|0
1607686930000|2020-12-11 11:42:10|2491.68|2491.68|2491.61|2491.61|2491.68|2491.68|2491.61|2491.61|0
1607686940000|2020-12-11 11:42:20|2491.72|2491.72|2491.68|2491.68|2491.95|2491.95|2491.68|2491.68|0
1607686950000|2020-12-11 11:42:30|2491.51|2491.51|2491.74|2491.74|2491.74|2491.74|2491.51|2491.51|0
1607686960000|2020-12-11 11:42:40|2491.69|2491.69|2491.9|2491.9|2491.97|2491.97|2491.69|2491.69|0
1607686970000|2020-12-11 11:42:50|2492.23|2492.23|2492.29|2492.29|2492.29|2492.29|2492.23|2492.23|0
1607686980000|2020-12-11 11:43:00|2492.12|2492.12|2491.01|2491.01|2492.12|2492.12|2491.01|2491.01|0
1607686990000|2020-12-11 11:43:10|2491.18|2491.18|2490.8|2490.8|2491.18|2491.18|2490.8|2490.8|0
1607687000000|2020-12-11 11:43:20|2491.47|2491.47|2491.47|2491.47|2491.63|2491.63|2491.47|2491.47|0
1607687010000|2020-12-11 11:43:30|2491.58|2491.58|2491.04|2491.04|2491.58|2491.58|2490.92|2490.92|0
1607687020000|2020-12-11 11:43:40|2491.07|2491.07|2490.83|2490.83|2491.07|2491.07|2490.83|2490.83|0
1607687030000|2020-12-11 11:43:50|2491|2491|2491.61|2491.61|2491.61|2491.61|2490.94|2490.94|0
1607687040000|2020-12-11 11:44:00|2491.64|2491.64|2491.67|2491.67|2491.84|2491.84|2491.64|2491.64|0
1607687050000|2020-12-11 11:44:10|2491.17|2491.17|2490.78|2490.78|2491.17|2491.17|2490.61|2490.61|0
1607687060000|2020-12-11 11:44:20|2490.95|2490.95|2490.9|2490.9|2490.95|2490.95|2490.9|2490.9|0
1607687070000|2020-12-11 11:44:30|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|0
1607687080000|2020-12-11 11:44:40|2490.76|2490.76|2490.31|2490.31|2490.76|2490.76|2490.31|2490.31|0
1607687090000|2020-12-11 11:44:50|2490.03|2490.03|2490.62|2490.62|2490.66|2490.66|2490.03|2490.03|0
1607687100000|2020-12-11 11:45:00|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|2490.61|0
1607687110000|2020-12-11 11:45:10|2490.17|2490.17|2490.61|2490.61|2490.61|2490.61|2490|2490|0
1607687120000|2020-12-11 11:45:20|2490.69|2490.69|2490.98|2490.98|2490.98|2490.98|2490.69|2490.69|0
1607687130000|2020-12-11 11:45:30|2490.81|2490.81|2490.94|2490.94|2490.94|2490.94|2490.77|2490.77|0
1607687140000|2020-12-11 11:45:40|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|2490.88|0
1607687150000|2020-12-11 11:45:50|2491|2491|2491.61|2491.61|2491.61|2491.61|2491|2491|0
1607687160000|2020-12-11 11:46:00|2491.44|2491.44|2491.87|2491.87|2492.04|2492.04|2491.33|2491.33|0
1607687170000|2020-12-11 11:46:10|2491.83|2491.83|2491.58|2491.58|2491.83|2491.83|2491.58|2491.58|0
1607687180000|2020-12-11 11:46:20|2491.62|2491.62|2491|2491|2491.62|2491.62|2491|2491|0
1607687190000|2020-12-11 11:46:30|2490.84|2490.84|2490.59|2490.59|2490.84|2490.84|2490.59|2490.59|0
1607687200000|2020-12-11 11:46:40|2490.76|2490.76|2490.87|2490.87|2490.87|2490.87|2490.76|2490.76|0
1607687210000|2020-12-11 11:46:50|2491.04|2491.04|2490.04|2490.04|2491.04|2491.04|2490.04|2490.04|0
1607687220000|2020-12-11 11:47:00|2490.21|2490.21|2489.98|2489.98|2490.21|2490.21|2489.98|2489.98|0
1607687230000|2020-12-11 11:47:10|2489.92|2489.92|2489.38|2489.38|2489.92|2489.92|2489.27|2489.27|0
1607687240000|2020-12-11 11:47:20|2489.41|2489.41|2490.18|2490.18|2490.18|2490.18|2489.41|2489.41|0
1607687250000|2020-12-11 11:47:30|2490.2|2490.2|2490.32|2490.32|2490.32|2490.32|2490.2|2490.2|0
1607687260000|2020-12-11 11:47:40|2490.38|2490.38|2490.71|2490.71|2490.71|2490.71|2490.38|2490.38|0
1607687270000|2020-12-11 11:47:50|2490.76|2490.76|2490.71|2490.71|2490.76|2490.76|2490.71|2490.71|0
1607687280000|2020-12-11 11:48:00|2490.43|2490.43|2490.47|2490.47|2490.6|2490.6|2490.24|2490.24|0
1607687290000|2020-12-11 11:48:10|2490.51|2490.51|2491.06|2491.06|2491.06|2491.06|2490.51|2490.51|0
1607687300000|2020-12-11 11:48:20|2491.23|2491.23|2491.27|2491.27|2491.27|2491.27|2491|2491|0
1607687320000|2020-12-11 11:48:40|2491.33|2491.33|2491.76|2491.76|2491.92|2491.92|2491.33|2491.33|0
1607687330000|2020-12-11 11:48:50|2491.65|2491.65|2491.81|2491.81|2491.81|2491.81|2491.65|2491.65|0
1607687340000|2020-12-11 11:49:00|2491.82|2491.82|2491.42|2491.42|2491.82|2491.82|2491.42|2491.42|0
1607687350000|2020-12-11 11:49:10|2490.76|2490.76|2490.81|2490.81|2490.81|2490.81|2490.64|2490.64|0
1607687360000|2020-12-11 11:49:20|2490.82|2490.82|2490.83|2490.83|2490.83|2490.83|2490.82|2490.82|0
1607687370000|2020-12-11 11:49:30|2490.88|2490.88|2490.83|2490.83|2490.88|2490.88|2490.83|2490.83|0
1607687380000|2020-12-11 11:49:40|2490.77|2490.77|2490.83|2490.83|2490.83|2490.83|2490.77|2490.77|0
1607687390000|2020-12-11 11:49:50|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|0
1607687400000|2020-12-11 11:50:00|2491|2491|2490.9|2490.9|2491.01|2491.01|2490.9|2490.9|0
1607687410000|2020-12-11 11:50:10|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|0
1607687420000|2020-12-11 11:50:20|2490.76|2490.76|2491.65|2491.65|2491.65|2491.65|2490.76|2490.76|0
1607687430000|2020-12-11 11:50:30|2491.32|2491.32|2491.21|2491.21|2491.32|2491.32|2491.21|2491.21|0
1607687440000|2020-12-11 11:50:40|2491.15|2491.15|2491.54|2491.54|2491.54|2491.54|2491.15|2491.15|0
1607687450000|2020-12-11 11:50:50|2491.58|2491.58|2491.92|2491.92|2491.92|2491.92|2491.58|2491.58|0
1607687480000|2020-12-11 11:51:20|2491.96|2491.96|2491.63|2491.63|2491.96|2491.96|2491.59|2491.59|0
1607687490000|2020-12-11 11:51:30|2491.59|2491.59|2491.81|2491.81|2491.92|2491.92|2491.42|2491.42|0
1607687500000|2020-12-11 11:51:40|2491.69|2491.69|2490.68|2490.68|2491.69|2491.69|2490.68|2490.68|0
1607687510000|2020-12-11 11:51:50|2490.74|2490.74|2490.45|2490.45|2490.74|2490.74|2490.45|2490.45|0
1607687520000|2020-12-11 11:52:00|2490.4|2490.4|2490.06|2490.06|2490.4|2490.4|2490.06|2490.06|0
1607687530000|2020-12-11 11:52:10|2490.02|2490.02|2489.29|2489.29|2490.02|2490.02|2489.29|2489.29|0
1607687540000|2020-12-11 11:52:20|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|0
1607687550000|2020-12-11 11:52:30|2489.39|2489.39|2489.54|2489.54|2489.54|2489.54|2489.39|2489.39|0
1607687560000|2020-12-11 11:52:40|2489.56|2489.56|2488.85|2488.85|2489.73|2489.73|2488.85|2488.85|0
1607687570000|2020-12-11 11:52:50|2488.5|2488.5|2488.5|2488.5|2488.5|2488.5|2488.5|2488.5|0
1607687590000|2020-12-11 11:53:10|2488.51|2488.51|2488.34|2488.34|2488.51|2488.51|2488.34|2488.34|0
1607687600000|2020-12-11 11:53:20|2488.32|2488.32|2488.32|2488.32|2488.49|2488.49|2488.32|2488.32|0
1607687610000|2020-12-11 11:53:30|2488.31|2488.31|2487.19|2487.19|2488.31|2488.31|2487.13|2487.13|0
1607687620000|2020-12-11 11:53:40|2487.08|2487.08|2486.68|2486.68|2487.08|2487.08|2486.68|2486.68|0
1607687630000|2020-12-11 11:53:50|2486.56|2486.56|2485.93|2485.93|2486.56|2486.56|2485.92|2485.92|0
1607687640000|2020-12-11 11:54:00|2485.87|2485.87|2486.08|2486.08|2486.08|2486.08|2485.87|2485.87|0
1607687650000|2020-12-11 11:54:10|2486.16|2486.16|2486.25|2486.25|2486.65|2486.65|2485.83|2485.83|0
1607687660000|2020-12-11 11:54:20|2486.17|2486.17|2486.23|2486.23|2486.23|2486.23|2485.94|2485.94|0
1607687670000|2020-12-11 11:54:30|2486.17|2486.17|2485.62|2485.62|2486.17|2486.17|2485.62|2485.62|0
1607687680000|2020-12-11 11:54:40|2485.56|2485.56|2484.59|2484.59|2485.56|2485.56|2484.59|2484.59|0
1607687690000|2020-12-11 11:54:50|2484.48|2484.48|2483.98|2483.98|2484.48|2484.48|2483.98|2483.98|0
1607687700000|2020-12-11 11:55:00|2483.91|2483.91|2483.76|2483.76|2483.91|2483.91|2483.72|2483.72|0
1607687710000|2020-12-11 11:55:10|2483.47|2483.47|2483.47|2483.47|2483.47|2483.47|2483.47|2483.47|0
1607687720000|2020-12-11 11:55:20|2483.51|2483.51|2483.98|2483.98|2483.98|2483.98|2483.4|2483.4|0
1607687730000|2020-12-11 11:55:30|2484.03|2484.03|2484.09|2484.09|2484.09|2484.09|2484.03|2484.03|0
1607687740000|2020-12-11 11:55:40|2483.86|2483.86|2483.47|2483.47|2483.86|2483.86|2483.47|2483.47|0
1607687750000|2020-12-11 11:55:50|2482.95|2482.95|2482.78|2482.78|2483.01|2483.01|2482.78|2482.78|0
1607687760000|2020-12-11 11:56:00|2483.28|2483.28|2484.16|2484.16|2484.16|2484.16|2483.28|2483.28|0
1607687770000|2020-12-11 11:56:10|2484.33|2484.33|2485.61|2485.61|2485.61|2485.61|2484.33|2484.33|0
1607687780000|2020-12-11 11:56:20|2485.62|2485.62|2485.65|2485.65|2485.65|2485.65|2485.62|2485.62|0
1607687790000|2020-12-11 11:56:30|2485.76|2485.76|2486.1|2486.1|2486.1|2486.1|2485.65|2485.65|0
1607687800000|2020-12-11 11:56:40|2486.14|2486.14|2486.84|2486.84|2486.84|2486.84|2486.14|2486.14|0
1607687810000|2020-12-11 11:56:50|2486.34|2486.34|2486.08|2486.08|2486.34|2486.34|2486.06|2486.06|0
1607687820000|2020-12-11 11:57:00|2485.91|2485.91|2486.19|2486.19|2486.25|2486.25|2485.75|2485.75|0
1607687830000|2020-12-11 11:57:10|2486.36|2486.36|2486.07|2486.07|2486.36|2486.36|2486.07|2486.07|0
1607687840000|2020-12-11 11:57:20|2486.11|2486.11|2486.67|2486.67|2486.67|2486.67|2486.11|2486.11|0
1607687860000|2020-12-11 11:57:40|2486.9|2486.9|2486.84|2486.84|2486.9|2486.9|2486.84|2486.84|0
1607687870000|2020-12-11 11:57:50|2487.01|2487.01|2487.08|2487.08|2487.12|2487.12|2487.01|2487.01|0
1607687880000|2020-12-11 11:58:00|2487.31|2487.31|2486.54|2486.54|2487.36|2487.36|2486.54|2486.54|0
1607687890000|2020-12-11 11:58:10|2486.87|2486.87|2486.7|2486.7|2486.87|2486.87|2486.7|2486.7|0
1607687900000|2020-12-11 11:58:20|2486.54|2486.54|2486.54|2486.54|2486.54|2486.54|2486.42|2486.42|0
1607687910000|2020-12-11 11:58:30|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|2486.45|0
1607687920000|2020-12-11 11:58:40|2486.56|2486.56|2486.34|2486.34|2486.84|2486.84|2486.18|2486.18|0
1607687930000|2020-12-11 11:58:50|2486.4|2486.4|2486.59|2486.59|2486.59|2486.59|2486.4|2486.4|0
1607687940000|2020-12-11 11:59:00|2486.71|2486.71|2487.13|2487.13|2487.13|2487.13|2486.46|2486.46|0
1607687950000|2020-12-11 11:59:10|2487.46|2487.46|2487.9|2487.9|2487.97|2487.97|2487.46|2487.46|0
1607687960000|2020-12-11 11:59:20|2487.96|2487.96|2488.18|2488.18|2488.19|2488.19|2487.96|2487.96|0
1607687970000|2020-12-11 11:59:30|2488.06|2488.06|2488.33|2488.33|2488.33|2488.33|2488.06|2488.06|0
1607687980000|2020-12-11 11:59:40|2488.62|2488.62|2489.63|2489.63|2489.63|2489.63|2488.62|2488.62|0
1607687990000|2020-12-11 11:59:50|2489.69|2489.69|2489.86|2489.86|2489.86|2489.86|2489.69|2489.69|0
1607688000000|2020-12-11 12:00:00|2490.7|2490.7|2490.29|2490.29|2490.92|2490.92|2490.06|2490.06|0
1607688010000|2020-12-11 12:00:10|2490.25|2490.25|2489.81|2489.81|2490.25|2490.25|2489.66|2489.66|0
1607688020000|2020-12-11 12:00:20|2489.69|2489.69|2488.28|2488.28|2489.69|2489.69|2488.28|2488.28|0
1607688030000|2020-12-11 12:00:30|2488.11|2488.11|2488.55|2488.55|2488.55|2488.55|2488.09|2488.09|0
1607688040000|2020-12-11 12:00:40|2488.05|2488.05|2488.33|2488.33|2488.33|2488.33|2488.05|2488.05|0
1607688050000|2020-12-11 12:00:50|2488.39|2488.39|2487.8|2487.8|2488.39|2488.39|2487.8|2487.8|0
1607688060000|2020-12-11 12:01:00|2487.47|2487.47|2486.59|2486.59|2487.47|2487.47|2486.59|2486.59|0
1607688070000|2020-12-11 12:01:10|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|0
1607688080000|2020-12-11 12:01:20|2486.44|2486.44|2485.6|2485.6|2486.44|2486.44|2485.49|2485.49|0
1607688090000|2020-12-11 12:01:30|2485.52|2485.52|2484.37|2484.37|2485.52|2485.52|2484.37|2484.37|0
1607688100000|2020-12-11 12:01:40|2484.26|2484.26|2484.09|2484.09|2484.7|2484.7|2484.09|2484.09|0
1607688110000|2020-12-11 12:01:50|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|2483.92|0
1607688120000|2020-12-11 12:02:00|2484.01|2484.01|2483.56|2483.56|2484.34|2484.34|2483.56|2483.56|0
1607688130000|2020-12-11 12:02:10|2483.68|2483.68|2483.38|2483.38|2483.72|2483.72|2483.33|2483.33|0
1607688140000|2020-12-11 12:02:20|2483.15|2483.15|2483.54|2483.54|2483.89|2483.89|2483.15|2483.15|0
1607688150000|2020-12-11 12:02:30|2483.6|2483.6|2483.57|2483.57|2483.6|2483.6|2483.16|2483.16|0
1607688160000|2020-12-11 12:02:40|2483.6|2483.6|2484.74|2484.74|2484.74|2484.74|2483.6|2483.6|0
1607688170000|2020-12-11 12:02:50|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|2484.62|0
1607688180000|2020-12-11 12:03:00|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|2484.68|0
1607688190000|2020-12-11 12:03:10|2484.75|2484.75|2484.36|2484.36|2484.75|2484.75|2484.36|2484.36|0
1607688200000|2020-12-11 12:03:20|2484.43|2484.43|2484.32|2484.32|2484.6|2484.6|2484.32|2484.32|0
1607688210000|2020-12-11 12:03:30|2484.09|2484.09|2484.17|2484.17|2484.17|2484.17|2483.84|2483.84|0
1607688220000|2020-12-11 12:03:40|2484.23|2484.23|2484.27|2484.27|2484.27|2484.27|2484.1|2484.1|0
1607688230000|2020-12-11 12:03:50|2484.21|2484.21|2484.1|2484.1|2484.21|2484.21|2484.1|2484.1|0
1607688240000|2020-12-11 12:04:00|2485.05|2485.05|2486.06|2486.06|2486.06|2486.06|2485|2485|0
1607688250000|2020-12-11 12:04:10|2486.41|2486.41|2486.27|2486.27|2486.55|2486.55|2486.27|2486.27|0
1607688260000|2020-12-11 12:04:20|2486.1|2486.1|2486.79|2486.79|2487.08|2487.08|2486.1|2486.1|0
1607688270000|2020-12-11 12:04:30|2486.68|2486.68|2486.67|2486.67|2486.68|2486.68|2486.5|2486.5|0
1607688280000|2020-12-11 12:04:40|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|2486.73|0
1607688290000|2020-12-11 12:04:50|2486.84|2486.84|2487.36|2487.36|2487.36|2487.36|2486.84|2486.84|0
1607688300000|2020-12-11 12:05:00|2487.53|2487.53|2487.36|2487.36|2487.53|2487.53|2487.36|2487.36|0
1607688320000|2020-12-11 12:05:20|2487.19|2487.19|2487.7|2487.7|2487.7|2487.7|2487.02|2487.02|0
1607688330000|2020-12-11 12:05:30|2487.53|2487.53|2487.64|2487.64|2487.64|2487.64|2487.53|2487.53|0
1607688340000|2020-12-11 12:05:40|2487.41|2487.41|2487.35|2487.35|2487.41|2487.41|2487.35|2487.35|0
1607688350000|2020-12-11 12:05:50|2487.69|2487.69|2487.97|2487.97|2488.08|2488.08|2487.69|2487.69|0
1607688360000|2020-12-11 12:06:00|2487.8|2487.8|2487.8|2487.8|2487.8|2487.8|2487.8|2487.8|0
1607688370000|2020-12-11 12:06:10|2488.03|2488.03|2488.54|2488.54|2488.71|2488.71|2488.03|2488.03|0
1607688380000|2020-12-11 12:06:20|2488.82|2488.82|2489.96|2489.96|2489.96|2489.96|2488.82|2488.82|0
1607688390000|2020-12-11 12:06:30|2490.19|2490.19|2490.31|2490.31|2490.31|2490.31|2490.13|2490.13|0
1607688400000|2020-12-11 12:06:40|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|2490.48|0
1607688410000|2020-12-11 12:06:50|2490.15|2490.15|2490.16|2490.16|2490.16|2490.16|2490.15|2490.15|0
1607688420000|2020-12-11 12:07:00|2490.18|2490.18|2490.08|2490.08|2490.2|2490.2|2490.08|2490.08|0
1607688430000|2020-12-11 12:07:10|2490.25|2490.25|2489.8|2489.8|2490.31|2490.31|2489.8|2489.8|0
1607688440000|2020-12-11 12:07:20|2489.86|2489.86|2488.54|2488.54|2489.86|2489.86|2488.54|2488.54|0
1607688450000|2020-12-11 12:07:30|2488.43|2488.43|2487.07|2487.07|2488.43|2488.43|2487.03|2487.03|0
1607688460000|2020-12-11 12:07:40|2487.24|2487.24|2487.07|2487.07|2487.24|2487.24|2487.07|2487.07|0
1607688470000|2020-12-11 12:07:50|2487.13|2487.13|2487.62|2487.62|2487.84|2487.84|2487.13|2487.13|0
1607688480000|2020-12-11 12:08:00|2487.58|2487.58|2487.58|2487.58|2487.58|2487.58|2487.58|2487.58|0
1607688490000|2020-12-11 12:08:10|2487.75|2487.75|2487.07|2487.07|2487.75|2487.75|2487.07|2487.07|0
1607688500000|2020-12-11 12:08:20|2487.36|2487.36|2486.69|2486.69|2487.36|2487.36|2486.69|2486.69|0
1607688510000|2020-12-11 12:08:30|2486.46|2486.46|2486.18|2486.18|2486.46|2486.46|2486.18|2486.18|0
1607688520000|2020-12-11 12:08:40|2486.01|2486.01|2486.01|2486.01|2486.01|2486.01|2486.01|2486.01|0
1607688530000|2020-12-11 12:08:50|2485.83|2485.83|2485.71|2485.71|2485.83|2485.83|2485.65|2485.65|0
1607688540000|2020-12-11 12:09:00|2485.65|2485.65|2485.65|2485.65|2485.65|2485.65|2485.65|2485.65|0
1607688550000|2020-12-11 12:09:10|2485.6|2485.6|2485.49|2485.49|2485.6|2485.6|2485.21|2485.21|0
1607688560000|2020-12-11 12:09:20|2485.53|2485.53|2485.93|2485.93|2485.98|2485.98|2485.44|2485.44|0
1607688570000|2020-12-11 12:09:30|2485.76|2485.76|2485.53|2485.53|2485.76|2485.76|2485.53|2485.53|0
1607688580000|2020-12-11 12:09:40|2485.41|2485.41|2485.31|2485.31|2485.41|2485.41|2485.31|2485.31|0
1607688590000|2020-12-11 12:09:50|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|2485.39|0
1607688600000|2020-12-11 12:10:00|2485.35|2485.35|2485.22|2485.22|2485.45|2485.45|2485.22|2485.22|0
1607688610000|2020-12-11 12:10:10|2485.15|2485.15|2484.83|2484.83|2485.22|2485.22|2484.83|2484.83|0
1607688620000|2020-12-11 12:10:20|2484.95|2484.95|2484.95|2484.95|2485|2485|2484.95|2484.95|0
1607688630000|2020-12-11 12:10:30|2484.98|2484.98|2484.76|2484.76|2484.98|2484.98|2484.76|2484.76|0
1607688640000|2020-12-11 12:10:40|2484.87|2484.87|2484.84|2484.84|2484.98|2484.98|2484.84|2484.84|0
1607688650000|2020-12-11 12:10:50|2485.17|2485.17|2485.73|2485.73|2485.73|2485.73|2485.17|2485.17|0
1607688660000|2020-12-11 12:11:00|2485.79|2485.79|2485.66|2485.66|2485.79|2485.79|2485.66|2485.66|0
1607688670000|2020-12-11 12:11:10|2485.72|2485.72|2486.1|2486.1|2486.1|2486.1|2485.72|2485.72|0
1607688680000|2020-12-11 12:11:20|2486.06|2486.06|2485.91|2485.91|2486.06|2486.06|2485.91|2485.91|0
1607688690000|2020-12-11 12:11:30|2486.08|2486.08|2486.36|2486.36|2486.36|2486.36|2486.08|2486.08|0
1607688700000|2020-12-11 12:11:40|2486.4|2486.4|2486.62|2486.62|2486.62|2486.62|2486.33|2486.33|0
1607688710000|2020-12-11 12:11:50|2486.66|2486.66|2486.89|2486.89|2487.13|2487.13|2486.66|2486.66|0
1607688720000|2020-12-11 12:12:00|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|2486.94|0
1607688730000|2020-12-11 12:12:10|2487|2487|2487.34|2487.34|2487.34|2487.34|2486.89|2486.89|0
1607688740000|2020-12-11 12:12:20|2487.4|2487.4|2487.42|2487.42|2487.42|2487.42|2487.4|2487.4|0
1607688750000|2020-12-11 12:12:30|2487.3|2487.3|2487.44|2487.44|2487.44|2487.44|2487.3|2487.3|0
1607688760000|2020-12-11 12:12:40|2487.4|2487.4|2487.36|2487.36|2487.4|2487.4|2487.36|2487.36|0
1607688770000|2020-12-11 12:12:50|2487.53|2487.53|2487.31|2487.31|2487.53|2487.53|2487.2|2487.2|0
1607688780000|2020-12-11 12:13:00|2487.14|2487.14|2487.64|2487.64|2487.64|2487.64|2487.14|2487.14|0
1607688790000|2020-12-11 12:13:10|2487.53|2487.53|2487.49|2487.49|2487.53|2487.53|2487.49|2487.49|0
1607688800000|2020-12-11 12:13:20|2486.99|2486.99|2486.94|2486.94|2486.99|2486.99|2486.86|2486.86|0
1607688810000|2020-12-11 12:13:30|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|0
1607688820000|2020-12-11 12:13:40|2486.6|2486.6|2486.54|2486.54|2486.6|2486.6|2486.54|2486.54|0
1607688830000|2020-12-11 12:13:50|2486.38|2486.38|2486.38|2486.38|2486.38|2486.38|2486.38|2486.38|0
1607688840000|2020-12-11 12:14:00|2486.55|2486.55|2486.71|2486.71|2486.71|2486.71|2486.55|2486.55|0
1607688860000|2020-12-11 12:14:20|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|0
1607688870000|2020-12-11 12:14:30|2486.37|2486.37|2486.26|2486.26|2486.37|2486.37|2486.26|2486.26|0
1607688880000|2020-12-11 12:14:40|2486.2|2486.2|2486.38|2486.38|2486.38|2486.38|2486.15|2486.15|0
1607688890000|2020-12-11 12:14:50|2486.32|2486.32|2486.26|2486.26|2486.32|2486.32|2486.26|2486.26|0
1607688900000|2020-12-11 12:15:00|2486.37|2486.37|2486.42|2486.42|2486.43|2486.43|2486.37|2486.37|0
1607688910000|2020-12-11 12:15:10|2486.19|2486.19|2486.19|2486.19|2486.19|2486.19|2486.19|2486.19|0
1607688920000|2020-12-11 12:15:20|2486.17|2486.17|2486.27|2486.27|2486.39|2486.39|2486.17|2486.17|0
1607688930000|2020-12-11 12:15:30|2486.16|2486.16|2485.68|2485.68|2486.71|2486.71|2485.68|2485.68|0
1607688940000|2020-12-11 12:15:40|2485.74|2485.74|2485.48|2485.48|2485.74|2485.74|2485.48|2485.48|0
1607688950000|2020-12-11 12:15:50|2485.43|2485.43|2485.46|2485.46|2485.59|2485.59|2485.42|2485.42|0
1607688960000|2020-12-11 12:16:00|2486.05|2486.05|2486.27|2486.27|2486.5|2486.5|2486.05|2486.05|0
1607688970000|2020-12-11 12:16:10|2486.19|2486.19|2486.24|2486.24|2486.24|2486.24|2486.07|2486.07|0
1607688980000|2020-12-11 12:16:20|2486.36|2486.36|2486.69|2486.69|2486.69|2486.69|2486.36|2486.36|0
1607688990000|2020-12-11 12:16:30|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|0
1607689000000|2020-12-11 12:16:40|2486.41|2486.41|2486.18|2486.18|2486.41|2486.41|2486.18|2486.18|0
1607689010000|2020-12-11 12:16:50|2486.12|2486.12|2485.87|2485.87|2486.12|2486.12|2485.76|2485.76|0
1607689020000|2020-12-11 12:17:00|2485.73|2485.73|2485.32|2485.32|2485.73|2485.73|2485.32|2485.32|0
1607689030000|2020-12-11 12:17:10|2485.3|2485.3|2485.27|2485.27|2485.32|2485.32|2485.27|2485.27|0
1607689040000|2020-12-11 12:17:20|2485.44|2485.44|2485.57|2485.57|2485.73|2485.73|2485.44|2485.44|0
1607689050000|2020-12-11 12:17:30|2485.45|2485.45|2485.12|2485.12|2485.45|2485.45|2485.12|2485.12|0
1607689060000|2020-12-11 12:17:40|2485.01|2485.01|2484.97|2484.97|2485.01|2485.01|2484.85|2484.85|0
1607689070000|2020-12-11 12:17:50|2485.08|2485.08|2484.75|2484.75|2485.16|2485.16|2484.75|2484.75|0
1607689080000|2020-12-11 12:18:00|2484.78|2484.78|2484.49|2484.49|2484.83|2484.83|2484.49|2484.49|0
1607689090000|2020-12-11 12:18:10|2484.55|2484.55|2484.75|2484.75|2484.87|2484.87|2484.55|2484.55|0
1607689100000|2020-12-11 12:18:20|2484.87|2484.87|2484.87|2484.87|2484.99|2484.99|2484.7|2484.7|0
1607689110000|2020-12-11 12:18:30|2485.16|2485.16|2485.3|2485.3|2485.3|2485.3|2485.16|2485.16|0
1607689120000|2020-12-11 12:18:40|2485.36|2485.36|2485.51|2485.51|2485.51|2485.51|2484.84|2484.84|0
1607689130000|2020-12-11 12:18:50|2485.62|2485.62|2485.36|2485.36|2485.63|2485.63|2485.36|2485.36|0
1607689140000|2020-12-11 12:19:00|2485.53|2485.53|2486.19|2486.19|2486.19|2486.19|2485.53|2485.53|0
1607689150000|2020-12-11 12:19:10|2486.14|2486.14|2486.25|2486.25|2486.25|2486.25|2485.96|2485.96|0
1607689160000|2020-12-11 12:19:20|2486.14|2486.14|2485.75|2485.75|2486.14|2486.14|2485.75|2485.75|0
1607689170000|2020-12-11 12:19:30|2485.69|2485.69|2485.57|2485.57|2485.8|2485.8|2485.57|2485.57|0
1607689180000|2020-12-11 12:19:40|2485.74|2485.74|2485.74|2485.74|2485.74|2485.74|2485.74|2485.74|0
1607689190000|2020-12-11 12:19:50|2485.69|2485.69|2485.23|2485.23|2485.69|2485.69|2485.17|2485.17|0
1607689200000|2020-12-11 12:20:00|2485.34|2485.34|2485.49|2485.49|2485.76|2485.76|2485.34|2485.34|0
1607689210000|2020-12-11 12:20:10|2485.53|2485.53|2485.23|2485.23|2485.57|2485.57|2485.23|2485.23|0
1607689220000|2020-12-11 12:20:20|2485.07|2485.07|2485.44|2485.44|2485.44|2485.44|2485.07|2485.07|0
1607689230000|2020-12-11 12:20:30|2485.56|2485.56|2485.39|2485.39|2485.56|2485.56|2485.39|2485.39|0
1607689240000|2020-12-11 12:20:40|2485.27|2485.27|2485.44|2485.44|2485.44|2485.44|2485.22|2485.22|0
1607689250000|2020-12-11 12:20:50|2485.5|2485.5|2485.55|2485.55|2485.67|2485.67|2485.5|2485.5|0
1607689260000|2020-12-11 12:21:00|2485.44|2485.44|2485.5|2485.5|2485.67|2485.67|2485.44|2485.44|0
1607689270000|2020-12-11 12:21:10|2485.22|2485.22|2484.84|2484.84|2485.22|2485.22|2484.84|2484.84|0
1607689280000|2020-12-11 12:21:20|2484.96|2484.96|2484.58|2484.58|2484.96|2484.96|2484.58|2484.58|0
1607689290000|2020-12-11 12:21:30|2484.91|2484.91|2484.9|2484.9|2484.91|2484.91|2484.9|2484.9|0
1607689300000|2020-12-11 12:21:40|2484.56|2484.56|2483.55|2483.55|2484.56|2484.56|2483.55|2483.55|0
1607689310000|2020-12-11 12:21:50|2483.38|2483.38|2483.3|2483.3|2483.38|2483.38|2483.3|2483.3|0
1607689320000|2020-12-11 12:22:00|2483.25|2483.25|2483.37|2483.37|2483.37|2483.37|2483.03|2483.03|0
1607689330000|2020-12-11 12:22:10|2483.36|2483.36|2483.3|2483.3|2483.52|2483.52|2483.3|2483.3|0
1607689340000|2020-12-11 12:22:20|2483.26|2483.26|2483.39|2483.39|2483.43|2483.43|2483.19|2483.19|0
1607689350000|2020-12-11 12:22:30|2483.51|2483.51|2483.26|2483.26|2483.51|2483.51|2483.26|2483.26|0
1607689360000|2020-12-11 12:22:40|2483.3|2483.3|2482.67|2482.67|2483.34|2483.34|2482.67|2482.67|0
1607689370000|2020-12-11 12:22:50|2482.65|2482.65|2482.21|2482.21|2482.65|2482.65|2482.21|2482.21|0
1607689380000|2020-12-11 12:23:00|2482.25|2482.25|2482.6|2482.6|2482.6|2482.6|2482.25|2482.25|0
1607689390000|2020-12-11 12:23:10|2482.55|2482.55|2483.01|2483.01|2483.01|2483.01|2482.49|2482.49|0
1607689400000|2020-12-11 12:23:20|2483.08|2483.08|2483.02|2483.02|2483.08|2483.08|2483.02|2483.02|0
1607689410000|2020-12-11 12:23:30|2483.08|2483.08|2483.14|2483.14|2483.14|2483.14|2483.08|2483.08|0
1607689420000|2020-12-11 12:23:40|2483.25|2483.25|2483.14|2483.14|2483.25|2483.25|2483.14|2483.14|0
1607689430000|2020-12-11 12:23:50|2483.07|2483.07|2483.07|2483.07|2483.07|2483.07|2483.07|2483.07|0
1607689440000|2020-12-11 12:24:00|2482.9|2482.9|2483.07|2483.07|2483.24|2483.24|2482.9|2482.9|0
1607689450000|2020-12-11 12:24:10|2483.3|2483.3|2482.96|2482.96|2483.3|2483.3|2482.96|2482.96|0
1607689470000|2020-12-11 12:24:30|2483.37|2483.37|2484.45|2484.45|2484.5|2484.5|2483.37|2483.37|0
1607689500000|2020-12-11 12:25:00|2484.53|2484.53|2484.42|2484.42|2484.53|2484.53|2484.42|2484.42|0
1607689510000|2020-12-11 12:25:10|2484.43|2484.43|2484.02|2484.02|2484.51|2484.51|2484.02|2484.02|0
1607689520000|2020-12-11 12:25:20|2483.79|2483.79|2483.22|2483.22|2483.79|2483.79|2483.22|2483.22|0
1607689530000|2020-12-11 12:25:30|2483.33|2483.33|2483.23|2483.23|2483.45|2483.45|2483.2|2483.2|0
1607689540000|2020-12-11 12:25:40|2483.4|2483.4|2483.74|2483.74|2483.74|2483.74|2483.4|2483.4|0
1607689550000|2020-12-11 12:25:50|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1607689560000|2020-12-11 12:26:00|2484.02|2484.02|2484.19|2484.19|2484.19|2484.19|2484.02|2484.02|0
1607689570000|2020-12-11 12:26:10|2484.37|2484.37|2484.48|2484.48|2484.48|2484.48|2484.37|2484.37|0
1607689580000|2020-12-11 12:26:20|2484.71|2484.71|2484.42|2484.42|2484.71|2484.71|2484.42|2484.42|0
1607689590000|2020-12-11 12:26:30|2485.61|2485.61|2485.38|2485.38|2485.61|2485.61|2485.38|2485.38|0
1607689600000|2020-12-11 12:26:40|2485.44|2485.44|2486.28|2486.28|2486.28|2486.28|2485.44|2485.44|0
1607689610000|2020-12-11 12:26:50|2486.22|2486.22|2486.05|2486.05|2486.22|2486.22|2486.05|2486.05|0
1607689620000|2020-12-11 12:27:00|2486.42|2486.42|2486.23|2486.23|2486.48|2486.48|2486.23|2486.23|0
1607689630000|2020-12-11 12:27:10|2486.21|2486.21|2485.21|2485.21|2486.21|2486.21|2485.21|2485.21|0
1607689640000|2020-12-11 12:27:20|2485.25|2485.25|2485.25|2485.25|2485.25|2485.25|2485.25|2485.25|0
1607689650000|2020-12-11 12:27:30|2484.73|2484.73|2484.7|2484.7|2484.73|2484.73|2484.7|2484.7|0
1607689660000|2020-12-11 12:27:40|2484.64|2484.64|2484.77|2484.77|2484.77|2484.77|2484.64|2484.64|0
1607689670000|2020-12-11 12:27:50|2484.66|2484.66|2484.62|2484.62|2484.66|2484.66|2484.62|2484.62|0
1607689680000|2020-12-11 12:28:00|2484.63|2484.63|2484.66|2484.66|2484.99|2484.99|2484.63|2484.63|0
1607689690000|2020-12-11 12:28:10|2484.71|2484.71|2484.75|2484.75|2484.75|2484.75|2484.71|2484.71|0
1607689700000|2020-12-11 12:28:20|2484.82|2484.82|2484.82|2484.82|2484.82|2484.82|2484.82|2484.82|0
1607689710000|2020-12-11 12:28:30|2484.49|2484.49|2483.66|2483.66|2484.49|2484.49|2483.64|2483.64|0
1607689720000|2020-12-11 12:28:40|2483.32|2483.32|2483.56|2483.56|2483.84|2483.84|2483.32|2483.32|0
1607689730000|2020-12-11 12:28:50|2483.27|2483.27|2483.5|2483.5|2483.5|2483.5|2483.27|2483.27|0
1607689740000|2020-12-11 12:29:00|2483.56|2483.56|2483.68|2483.68|2483.68|2483.68|2483.56|2483.56|0
1607689750000|2020-12-11 12:29:10|2483.9|2483.9|2484.02|2484.02|2484.02|2484.02|2483.9|2483.9|0
1607689760000|2020-12-11 12:29:20|2484.18|2484.18|2483.98|2483.98|2484.18|2484.18|2483.98|2483.98|0
1607689770000|2020-12-11 12:29:30|2484.21|2484.21|2484.21|2484.21|2484.21|2484.21|2484.21|2484.21|0
1607689790000|2020-12-11 12:29:50|2484.44|2484.44|2484.51|2484.51|2484.51|2484.51|2484.44|2484.44|0
1607689800000|2020-12-11 12:30:00|2484.74|2484.74|2484.81|2484.81|2484.81|2484.81|2484.74|2484.74|0
1607689810000|2020-12-11 12:30:10|2484.65|2484.65|2485.23|2485.23|2485.23|2485.23|2484.65|2484.65|0
1607689820000|2020-12-11 12:30:20|2485.12|2485.12|2485.12|2485.12|2485.12|2485.12|2485.12|2485.12|0
1607689830000|2020-12-11 12:30:30|2485.29|2485.29|2485.53|2485.53|2485.53|2485.53|2485|2485|0
1607689840000|2020-12-11 12:30:40|2485.2|2485.2|2485.03|2485.03|2485.2|2485.2|2485.03|2485.03|0
1607689850000|2020-12-11 12:30:50|2484.86|2484.86|2484.61|2484.61|2484.86|2484.86|2484.61|2484.61|0
1607689860000|2020-12-11 12:31:00|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|2484.57|0
1607689870000|2020-12-11 12:31:10|2484.46|2484.46|2483.6|2483.6|2484.46|2484.46|2483.5|2483.5|0
1607689880000|2020-12-11 12:31:20|2483.57|2483.57|2483.23|2483.23|2483.57|2483.57|2483.23|2483.23|0
1607689890000|2020-12-11 12:31:30|2483.57|2483.57|2483.62|2483.62|2483.79|2483.79|2483.39|2483.39|0
1607689900000|2020-12-11 12:31:40|2483.79|2483.79|2483.69|2483.69|2483.79|2483.79|2483.46|2483.46|0
1607689910000|2020-12-11 12:31:50|2484.31|2484.31|2483.65|2483.65|2484.31|2484.31|2483.65|2483.65|0
1607689920000|2020-12-11 12:32:00|2483.68|2483.68|2483.35|2483.35|2483.68|2483.68|2483.05|2483.05|0
1607689930000|2020-12-11 12:32:10|2483.3|2483.3|2483.36|2483.36|2483.36|2483.36|2483.3|2483.3|0
1607689940000|2020-12-11 12:32:20|2483.24|2483.24|2483.3|2483.3|2483.3|2483.3|2483.19|2483.19|0
1607689950000|2020-12-11 12:32:30|2483.31|2483.31|2483.3|2483.3|2483.31|2483.31|2483.3|2483.3|0
1607689960000|2020-12-11 12:32:40|2483.35|2483.35|2483.48|2483.48|2483.48|2483.48|2483.35|2483.35|0
1607689970000|2020-12-11 12:32:50|2483.6|2483.6|2483.72|2483.72|2483.89|2483.89|2483.6|2483.6|0
1607689980000|2020-12-11 12:33:00|2483.84|2483.84|2484.53|2484.53|2484.53|2484.53|2483.84|2483.84|0
1607689990000|2020-12-11 12:33:10|2484.2|2484.2|2484.37|2484.37|2484.37|2484.37|2484.2|2484.2|0
1607690000000|2020-12-11 12:33:20|2484.41|2484.41|2484.33|2484.33|2484.44|2484.44|2484.33|2484.33|0
1607690020000|2020-12-11 12:33:40|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|0
1607690050000|2020-12-11 12:34:10|2484.13|2484.13|2483.41|2483.41|2484.13|2484.13|2483.26|2483.26|0
1607690060000|2020-12-11 12:34:20|2483.46|2483.46|2483.41|2483.41|2483.46|2483.46|2483.41|2483.41|0
1607690070000|2020-12-11 12:34:30|2482.74|2482.74|2482.85|2482.85|2482.91|2482.91|2482.74|2482.74|0
1607690080000|2020-12-11 12:34:40|2482.91|2482.91|2483.28|2483.28|2483.28|2483.28|2482.62|2482.62|0
1607690090000|2020-12-11 12:34:50|2483.44|2483.44|2483.76|2483.76|2483.76|2483.76|2483.33|2483.33|0
1607690100000|2020-12-11 12:35:00|2483.6|2483.6|2483.21|2483.21|2483.6|2483.6|2483.15|2483.15|0
1607690110000|2020-12-11 12:35:10|2483.15|2483.15|2483.15|2483.15|2483.15|2483.15|2483.09|2483.09|0
1607690120000|2020-12-11 12:35:20|2483.08|2483.08|2483.41|2483.41|2483.41|2483.41|2483.08|2483.08|0
1607690130000|2020-12-11 12:35:30|2483.18|2483.18|2483.12|2483.12|2483.18|2483.18|2483.12|2483.12|0
1607690140000|2020-12-11 12:35:40|2482.96|2482.96|2483.2|2483.2|2483.2|2483.2|2482.92|2482.92|0
1607690150000|2020-12-11 12:35:50|2483.03|2483.03|2482.92|2482.92|2483.03|2483.03|2482.75|2482.75|0
1607690160000|2020-12-11 12:36:00|2482.86|2482.86|2483.8|2483.8|2483.8|2483.8|2482.86|2482.86|0
1607690170000|2020-12-11 12:36:10|2483.86|2483.86|2484.31|2484.31|2484.36|2484.36|2483.86|2483.86|0
1607690180000|2020-12-11 12:36:20|2484.14|2484.14|2485.07|2485.07|2485.07|2485.07|2484.14|2484.14|0
1607690190000|2020-12-11 12:36:30|2485.18|2485.18|2483.7|2483.7|2485.18|2485.18|2483.7|2483.7|0
1607690200000|2020-12-11 12:36:40|2483.87|2483.87|2483.03|2483.03|2483.98|2483.98|2483.03|2483.03|0
1607690210000|2020-12-11 12:36:50|2482.91|2482.91|2482.83|2482.83|2482.95|2482.95|2482.76|2482.76|0
1607690220000|2020-12-11 12:37:00|2482.34|2482.34|2481.78|2481.78|2482.34|2482.34|2481.78|2481.78|0
1607690230000|2020-12-11 12:37:10|2481.84|2481.84|2481.87|2481.87|2481.87|2481.87|2481.84|2481.84|0
1607690240000|2020-12-11 12:37:20|2481.93|2481.93|2481.82|2481.82|2482.26|2482.26|2481.82|2481.82|0
1607690250000|2020-12-11 12:37:30|2481.93|2481.93|2481.93|2481.93|2481.93|2481.93|2481.77|2481.77|0
1607690260000|2020-12-11 12:37:40|2481.82|2481.82|2481.76|2481.76|2481.82|2481.82|2481.76|2481.76|0
1607690270000|2020-12-11 12:37:50|2481.59|2481.59|2481.7|2481.7|2481.7|2481.7|2481.37|2481.37|0
1607690280000|2020-12-11 12:38:00|2481.87|2481.87|2481.7|2481.7|2481.87|2481.87|2481.7|2481.7|0
1607690290000|2020-12-11 12:38:10|2481.74|2481.74|2481.61|2481.61|2481.9|2481.9|2481.57|2481.57|0
1607690300000|2020-12-11 12:38:20|2481.55|2481.55|2481.55|2481.55|2481.55|2481.55|2481.55|2481.55|0
1607690310000|2020-12-11 12:38:30|2481.44|2481.44|2481.49|2481.49|2481.49|2481.49|2481.44|2481.44|0
1607690320000|2020-12-11 12:38:40|2481.66|2481.66|2482|2482|2482.16|2482.16|2481.66|2481.66|0
1607690330000|2020-12-11 12:38:50|2481.96|2481.96|2481.67|2481.67|2481.96|2481.96|2481.67|2481.67|0
1607690340000|2020-12-11 12:39:00|2481.73|2481.73|2482.02|2482.02|2482.02|2482.02|2481.73|2481.73|0
1607690350000|2020-12-11 12:39:10|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|0
1607690360000|2020-12-11 12:39:20|2482.13|2482.13|2482.29|2482.29|2482.29|2482.29|2482.13|2482.13|0
1607690370000|2020-12-11 12:39:30|2482.62|2482.62|2482.79|2482.79|2482.79|2482.79|2482.62|2482.62|0
1607690380000|2020-12-11 12:39:40|2483.53|2483.53|2483.58|2483.58|2483.7|2483.7|2483.47|2483.47|0
1607690390000|2020-12-11 12:39:50|2483.75|2483.75|2483.62|2483.62|2483.75|2483.75|2483.58|2483.58|0
1607690400000|2020-12-11 12:40:00|2483.68|2483.68|2484.78|2484.78|2484.78|2484.78|2483.68|2483.68|0
1607690410000|2020-12-11 12:40:10|2484.72|2484.72|2484.09|2484.09|2484.72|2484.72|2484.09|2484.09|0
1607690420000|2020-12-11 12:40:20|2483.92|2483.92|2484.75|2484.75|2484.75|2484.75|2483.92|2483.92|0
1607690430000|2020-12-11 12:40:30|2485.09|2485.09|2485.09|2485.09|2485.09|2485.09|2485.09|2485.09|0
1607690440000|2020-12-11 12:40:40|2484.59|2484.59|2484.18|2484.18|2484.63|2484.63|2484.18|2484.18|0
1607690450000|2020-12-11 12:40:50|2484.14|2484.14|2484.03|2484.03|2484.14|2484.14|2483.97|2483.97|0
1607690460000|2020-12-11 12:41:00|2484.14|2484.14|2485.74|2485.74|2485.74|2485.74|2484.14|2484.14|0
1607690470000|2020-12-11 12:41:10|2485.78|2485.78|2485.65|2485.65|2485.95|2485.95|2485.61|2485.61|0
1607690480000|2020-12-11 12:41:20|2485.69|2485.69|2485.54|2485.54|2485.69|2485.69|2485.54|2485.54|0
1607690490000|2020-12-11 12:41:30|2485.48|2485.48|2485.43|2485.43|2485.6|2485.6|2485.27|2485.27|0
1607690500000|2020-12-11 12:41:40|2485.6|2485.6|2485.6|2485.6|2485.6|2485.6|2485.6|2485.6|0
1607690510000|2020-12-11 12:41:50|2485.54|2485.54|2484.91|2484.91|2485.54|2485.54|2484.91|2484.91|0
1607690520000|2020-12-11 12:42:00|2485.03|2485.03|2485.03|2485.03|2485.03|2485.03|2485.03|2485.03|0
1607690530000|2020-12-11 12:42:10|2484.97|2484.97|2485.09|2485.09|2485.09|2485.09|2484.97|2484.97|0
1607690540000|2020-12-11 12:42:20|2485.03|2485.03|2484.95|2484.95|2485.03|2485.03|2484.86|2484.86|0
1607690550000|2020-12-11 12:42:30|2485.07|2485.07|2484.93|2484.93|2485.16|2485.16|2484.93|2484.93|0
1607690560000|2020-12-11 12:42:40|2484.87|2484.87|2484.23|2484.23|2484.87|2484.87|2484.17|2484.17|0
1607690570000|2020-12-11 12:42:50|2484.4|2484.4|2484.51|2484.51|2484.51|2484.51|2484.4|2484.4|0
1607690580000|2020-12-11 12:43:00|2484.4|2484.4|2483.95|2483.95|2484.4|2484.4|2483.89|2483.89|0
1607690590000|2020-12-11 12:43:10|2484.01|2484.01|2484.2|2484.2|2484.2|2484.2|2484.01|2484.01|0
1607690600000|2020-12-11 12:43:20|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|2483.97|0
1607690610000|2020-12-11 12:43:30|2484.14|2484.14|2484|2484|2484.23|2484.23|2484|2484|0
1607690620000|2020-12-11 12:43:40|2483.94|2483.94|2483.71|2483.71|2483.94|2483.94|2483.71|2483.71|0
1607690630000|2020-12-11 12:43:50|2483.65|2483.65|2483.94|2483.94|2483.94|2483.94|2483.65|2483.65|0
1607690640000|2020-12-11 12:44:00|2483.77|2483.77|2482.8|2482.8|2483.77|2483.77|2482.8|2482.8|0
1607690650000|2020-12-11 12:44:10|2482.79|2482.79|2482.07|2482.07|2482.79|2482.79|2482.07|2482.07|0
1607690660000|2020-12-11 12:44:20|2482.23|2482.23|2482.4|2482.4|2482.85|2482.85|2482.07|2482.07|0
1607690670000|2020-12-11 12:44:30|2482.34|2482.34|2482.33|2482.33|2482.34|2482.34|2482.19|2482.19|0
1607690680000|2020-12-11 12:44:40|2482.16|2482.16|2481.5|2481.5|2482.16|2482.16|2481.46|2481.46|0
1607690690000|2020-12-11 12:44:50|2481.67|2481.67|2481.67|2481.67|2481.7|2481.7|2481.67|2481.67|0
1607690700000|2020-12-11 12:45:00|2481.59|2481.59|2481.44|2481.44|2481.65|2481.65|2481.37|2481.37|0
1607690710000|2020-12-11 12:45:10|2481.37|2481.37|2481.48|2481.48|2481.51|2481.51|2481.15|2481.15|0
1607690720000|2020-12-11 12:45:20|2481.14|2481.14|2481.48|2481.48|2481.48|2481.48|2481.08|2481.08|0
1607690730000|2020-12-11 12:45:30|2481.6|2481.6|2481.6|2481.6|2481.6|2481.6|2481.6|2481.6|0
1607690740000|2020-12-11 12:45:40|2481.43|2481.43|2480.69|2480.69|2481.43|2481.43|2480.69|2480.69|0
1607690750000|2020-12-11 12:45:50|2480.57|2480.57|2480.55|2480.55|2480.57|2480.57|2480.32|2480.32|0
1607690760000|2020-12-11 12:46:00|2480.59|2480.59|2480.72|2480.72|2481.13|2481.13|2480.59|2480.59|0
1607690770000|2020-12-11 12:46:10|2480.56|2480.56|2481.06|2481.06|2481.06|2481.06|2480.56|2480.56|0
1607690780000|2020-12-11 12:46:20|2480.73|2480.73|2481.24|2481.24|2481.24|2481.24|2480.73|2480.73|0
1607690790000|2020-12-11 12:46:30|2481.41|2481.41|2481.88|2481.88|2481.88|2481.88|2481.41|2481.41|0
1607690800000|2020-12-11 12:46:40|2481.25|2481.25|2480.05|2480.05|2481.25|2481.25|2480.05|2480.05|0
1607690810000|2020-12-11 12:46:50|2479.94|2479.94|2479.43|2479.43|2479.94|2479.94|2479.43|2479.43|0
1607690820000|2020-12-11 12:47:00|2479.49|2479.49|2479.33|2479.33|2479.55|2479.55|2479.15|2479.15|0
1607690830000|2020-12-11 12:47:10|2479.29|2479.29|2479.01|2479.01|2479.29|2479.29|2479.01|2479.01|0
1607690840000|2020-12-11 12:47:20|2478.68|2478.68|2478.36|2478.36|2478.68|2478.68|2478.35|2478.35|0
1607690850000|2020-12-11 12:47:30|2478.25|2478.25|2478.42|2478.42|2478.48|2478.48|2478.25|2478.25|0
1607690860000|2020-12-11 12:47:40|2478.51|2478.51|2478.29|2478.29|2478.69|2478.69|2478.29|2478.29|0
1607690870000|2020-12-11 12:47:50|2478.23|2478.23|2478.77|2478.77|2478.81|2478.81|2478.23|2478.23|0
1607690880000|2020-12-11 12:48:00|2478.78|2478.78|2478.92|2478.92|2479.16|2479.16|2478.78|2478.78|0
1607690890000|2020-12-11 12:48:10|2478.76|2478.76|2478.82|2478.82|2478.99|2478.99|2478.59|2478.59|0
1607690900000|2020-12-11 12:48:20|2478.88|2478.88|2477.93|2477.93|2478.88|2478.88|2477.93|2477.93|0
1607690920000|2020-12-11 12:48:40|2478.1|2478.1|2478.16|2478.16|2478.16|2478.16|2478.1|2478.1|0
1607690940000|2020-12-11 12:49:00|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|0
1607690950000|2020-12-11 12:49:10|2477.99|2477.99|2477.76|2477.76|2477.99|2477.99|2477.76|2477.76|0
1607690960000|2020-12-11 12:49:20|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|2477.93|0
1607690970000|2020-12-11 12:49:30|2477.99|2477.99|2478.46|2478.46|2478.6|2478.6|2477.99|2477.99|0
1607690980000|2020-12-11 12:49:40|2478.63|2478.63|2478.3|2478.3|2478.63|2478.63|2478.3|2478.3|0
1607690990000|2020-12-11 12:49:50|2478.24|2478.24|2478.18|2478.18|2478.24|2478.24|2478.12|2478.12|0
1607691000000|2020-12-11 12:50:00|2478.24|2478.24|2479.04|2479.04|2479.04|2479.04|2478.24|2478.24|0
1607691010000|2020-12-11 12:50:10|2478.7|2478.7|2480.83|2480.83|2480.83|2480.83|2478.7|2478.7|0
1607691020000|2020-12-11 12:50:20|2480.72|2480.72|2482.1|2482.1|2482.1|2482.1|2480.72|2480.72|0
1607691030000|2020-12-11 12:50:30|2481.94|2481.94|2481.01|2481.01|2481.98|2481.98|2481.01|2481.01|0
1607691040000|2020-12-11 12:50:40|2481.06|2481.06|2480.44|2480.44|2481.06|2481.06|2480.44|2480.44|0
1607691050000|2020-12-11 12:50:50|2480.39|2480.39|2481|2481|2481|2481|2480.39|2480.39|0
1607691060000|2020-12-11 12:51:00|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|0
1607691070000|2020-12-11 12:51:10|2480.71|2480.71|2480.59|2480.59|2480.71|2480.71|2480.59|2480.59|0
1607691080000|2020-12-11 12:51:20|2480.63|2480.63|2480.81|2480.81|2480.81|2480.81|2480.63|2480.63|0
1607691090000|2020-12-11 12:51:30|2481.15|2481.15|2481.2|2481.2|2481.2|2481.2|2481.15|2481.15|0
1607691100000|2020-12-11 12:51:40|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|2481.04|0
1607691110000|2020-12-11 12:51:50|2480.98|2480.98|2481.37|2481.37|2481.43|2481.43|2480.98|2480.98|0
1607691120000|2020-12-11 12:52:00|2481.31|2481.31|2479.75|2479.75|2481.31|2481.31|2479.75|2479.75|0
1607691130000|2020-12-11 12:52:10|2479.83|2479.83|2481.31|2481.31|2481.31|2481.31|2479.65|2479.65|0
1607691140000|2020-12-11 12:52:20|2480.91|2480.91|2481.55|2481.55|2481.55|2481.55|2480.85|2480.85|0
1607691150000|2020-12-11 12:52:30|2481.67|2481.67|2484.41|2484.41|2484.41|2484.41|2481.67|2481.67|0
1607691160000|2020-12-11 12:52:40|2484.49|2484.49|2484.76|2484.76|2484.76|2484.76|2484.49|2484.49|0
1607691170000|2020-12-11 12:52:50|2484.59|2484.59|2483.67|2483.67|2484.59|2484.59|2483.67|2483.67|0
1607691180000|2020-12-11 12:53:00|2484.13|2484.13|2484.13|2484.13|2484.3|2484.3|2484.13|2484.13|0
1607691190000|2020-12-11 12:53:10|2484.42|2484.42|2484.65|2484.65|2484.65|2484.65|2484.42|2484.42|0
1607691200000|2020-12-11 12:53:20|2484.59|2484.59|2484.13|2484.13|2484.59|2484.59|2484.13|2484.13|0
1607691210000|2020-12-11 12:53:30|2484.19|2484.19|2484.53|2484.53|2484.53|2484.53|2484.19|2484.19|0
1607691220000|2020-12-11 12:53:40|2484.65|2484.65|2484.65|2484.65|2484.65|2484.65|2484.65|2484.65|0
1607691230000|2020-12-11 12:53:50|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|0
1607691240000|2020-12-11 12:54:00|2484.82|2484.82|2485.13|2485.13|2485.13|2485.13|2484.77|2484.77|0
1607691250000|2020-12-11 12:54:10|2485.29|2485.29|2484.99|2484.99|2485.29|2485.29|2484.95|2484.95|0
1607691260000|2020-12-11 12:54:20|2484.76|2484.76|2484.99|2484.99|2485.22|2485.22|2484.76|2484.76|0
1607691270000|2020-12-11 12:54:30|2484.83|2484.83|2485.34|2485.34|2485.41|2485.41|2484.83|2484.83|0
1607691280000|2020-12-11 12:54:40|2485.52|2485.52|2484.77|2484.77|2485.52|2485.52|2484.77|2484.77|0
1607691290000|2020-12-11 12:54:50|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|2484.95|0
1607691300000|2020-12-11 12:55:00|2485|2485|2485.07|2485.07|2485.07|2485.07|2484.91|2484.91|0
1607691310000|2020-12-11 12:55:10|2485.25|2485.25|2485.07|2485.07|2485.25|2485.25|2485.07|2485.07|0
1607691320000|2020-12-11 12:55:20|2485.25|2485.25|2485.86|2485.86|2485.86|2485.86|2485.25|2485.25|0
1607691330000|2020-12-11 12:55:30|2485.97|2485.97|2486.36|2486.36|2486.36|2486.36|2485.86|2485.86|0
1607691340000|2020-12-11 12:55:40|2486.48|2486.48|2486.48|2486.48|2486.59|2486.59|2486.48|2486.48|0
1607691350000|2020-12-11 12:55:50|2486.55|2486.55|2486.66|2486.66|2486.73|2486.73|2486.55|2486.55|0
1607691360000|2020-12-11 12:56:00|2486.7|2486.7|2485.78|2485.78|2486.95|2486.95|2485.78|2485.78|0
1607691370000|2020-12-11 12:56:10|2485.61|2485.61|2485.72|2485.72|2485.72|2485.72|2485.61|2485.61|0
1607691380000|2020-12-11 12:56:20|2485.84|2485.84|2486.35|2486.35|2486.35|2486.35|2485.84|2485.84|0
1607691390000|2020-12-11 12:56:30|2486.23|2486.23|2486.9|2486.9|2486.91|2486.91|2486.23|2486.23|0
1607691400000|2020-12-11 12:56:40|2487.13|2487.13|2487.13|2487.13|2487.13|2487.13|2487.13|2487.13|0
1607691410000|2020-12-11 12:56:50|2487.09|2487.09|2486.82|2486.82|2487.09|2487.09|2486.78|2486.78|0
1607691420000|2020-12-11 12:57:00|2486.76|2486.76|2487.1|2487.1|2487.1|2487.1|2486.66|2486.66|0
1607691430000|2020-12-11 12:57:10|2487.14|2487.14|2486.7|2486.7|2487.14|2487.14|2486.7|2486.7|0
1607691440000|2020-12-11 12:57:20|2486.86|2486.86|2486.86|2486.86|2486.86|2486.86|2486.86|2486.86|0
1607691450000|2020-12-11 12:57:30|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|2486.82|0
1607691460000|2020-12-11 12:57:40|2486.65|2486.65|2486.71|2486.71|2486.71|2486.71|2486.65|2486.65|0
1607691470000|2020-12-11 12:57:50|2486.83|2486.83|2486.66|2486.66|2486.83|2486.83|2486.66|2486.66|0
1607691480000|2020-12-11 12:58:00|2486.83|2486.83|2486.94|2486.94|2486.94|2486.94|2486.71|2486.71|0
1607691490000|2020-12-11 12:58:10|2487|2487|2487.1|2487.1|2487.17|2487.17|2487|2487|0
1607691500000|2020-12-11 12:58:20|2487.09|2487.09|2486.87|2486.87|2487.09|2487.09|2486.87|2486.87|0
1607691510000|2020-12-11 12:58:30|2486.7|2486.7|2486.76|2486.76|2486.76|2486.76|2486.7|2486.7|0
1607691520000|2020-12-11 12:58:40|2487.05|2487.05|2486.99|2486.99|2487.16|2487.16|2486.99|2486.99|0
1607691530000|2020-12-11 12:58:50|2487.15|2487.15|2487.12|2487.12|2487.15|2487.15|2487.12|2487.12|0
1607691540000|2020-12-11 12:59:00|2487.16|2487.16|2487.12|2487.12|2487.16|2487.16|2487.12|2487.12|0
1607691550000|2020-12-11 12:59:10|2487.29|2487.29|2487.57|2487.57|2487.57|2487.57|2487.29|2487.29|0
1607691560000|2020-12-11 12:59:20|2487.63|2487.63|2487.82|2487.82|2487.82|2487.82|2487.63|2487.63|0
1607691570000|2020-12-11 12:59:30|2487.93|2487.93|2488.53|2488.53|2488.53|2488.53|2487.93|2487.93|0
1607691580000|2020-12-11 12:59:40|2488.71|2488.71|2488.76|2488.76|2488.76|2488.76|2488.42|2488.42|0
1607691600000|2020-12-11 13:00:00|2489.09|2489.09|2489.21|2489.21|2489.27|2489.27|2489.09|2489.09|0
1607691610000|2020-12-11 13:00:10|2489.32|2489.32|2489.55|2489.55|2489.55|2489.55|2489.32|2489.32|0
1607691620000|2020-12-11 13:00:20|2489.49|2489.49|2489.5|2489.5|2489.5|2489.5|2489.34|2489.34|0
1607691630000|2020-12-11 13:00:30|2489.54|2489.54|2488.8|2488.8|2489.6|2489.6|2488.8|2488.8|0
1607691640000|2020-12-11 13:00:40|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|0
1607691650000|2020-12-11 13:00:50|2488.98|2488.98|2488.94|2488.94|2489|2489|2488.94|2488.94|0
1607691660000|2020-12-11 13:01:00|2488.77|2488.77|2489.1|2489.1|2489.1|2489.1|2488.77|2488.77|0
1607691670000|2020-12-11 13:01:10|2488.82|2488.82|2489.07|2489.07|2489.07|2489.07|2488.82|2488.82|0
1607691680000|2020-12-11 13:01:20|2489.24|2489.24|2488.92|2488.92|2489.3|2489.3|2488.92|2488.92|0
1607691690000|2020-12-11 13:01:30|2488.69|2488.69|2488.23|2488.23|2488.69|2488.69|2488.23|2488.23|0
1607691700000|2020-12-11 13:01:40|2488.57|2488.57|2488.23|2488.23|2488.57|2488.57|2488.23|2488.23|0
1607691710000|2020-12-11 13:01:50|2488.9|2488.9|2488.45|2488.45|2488.9|2488.9|2488.44|2488.44|0
1607691720000|2020-12-11 13:02:00|2488.46|2488.46|2488.92|2488.92|2488.92|2488.92|2488.3|2488.3|0
1607691730000|2020-12-11 13:02:10|2488.86|2488.86|2489.69|2489.69|2489.69|2489.69|2488.86|2488.86|0
1607691740000|2020-12-11 13:02:20|2489.65|2489.65|2489.05|2489.05|2489.65|2489.65|2489.05|2489.05|0
1607691750000|2020-12-11 13:02:30|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|0
1607691760000|2020-12-11 13:02:40|2489.28|2489.28|2489.35|2489.35|2489.49|2489.49|2489.08|2489.08|0
1607691770000|2020-12-11 13:02:50|2489.42|2489.42|2489.32|2489.32|2489.8|2489.8|2489.31|2489.31|0
1607691780000|2020-12-11 13:03:00|2489.43|2489.43|2488.11|2488.11|2489.43|2489.43|2488.11|2488.11|0
1607691790000|2020-12-11 13:03:10|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|2487.86|0
1607691800000|2020-12-11 13:03:20|2488.2|2488.2|2488.2|2488.2|2488.2|2488.2|2488.2|2488.2|0
1607691810000|2020-12-11 13:03:30|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|2487.69|2487.69|0
1607691830000|2020-12-11 13:03:50|2487.88|2487.88|2487.94|2487.94|2487.94|2487.94|2487.55|2487.55|0
1607691840000|2020-12-11 13:04:00|2488|2488|2488.16|2488.16|2488.16|2488.16|2488|2488|0
1607691850000|2020-12-11 13:04:10|2488.2|2488.2|2488.67|2488.67|2488.67|2488.67|2488.2|2488.2|0
1607691860000|2020-12-11 13:04:20|2488.56|2488.56|2488.46|2488.46|2488.56|2488.56|2488.46|2488.46|0
1607691870000|2020-12-11 13:04:30|2488.58|2488.58|2488.98|2488.98|2488.98|2488.98|2488.58|2488.58|0
1607691880000|2020-12-11 13:04:40|2489.56|2489.56|2489.56|2489.56|2489.79|2489.79|2489.56|2489.56|0
1607691900000|2020-12-11 13:05:00|2489.73|2489.73|2490.05|2490.05|2490.05|2490.05|2489.56|2489.56|0
1607691910000|2020-12-11 13:05:10|2490.2|2490.2|2490.19|2490.19|2490.27|2490.27|2489.98|2489.98|0
1607691920000|2020-12-11 13:05:20|2489.97|2489.97|2489.97|2489.97|2489.97|2489.97|2489.91|2489.91|0
1607691930000|2020-12-11 13:05:30|2490.13|2490.13|2490.47|2490.47|2490.47|2490.47|2490.13|2490.13|0
1607691940000|2020-12-11 13:05:40|2490.63|2490.63|2490.52|2490.52|2490.63|2490.63|2490.52|2490.52|0
1607691950000|2020-12-11 13:05:50|2490.46|2490.46|2490.62|2490.62|2490.62|2490.62|2489.94|2489.94|0
1607691960000|2020-12-11 13:06:00|2490.46|2490.46|2490.57|2490.57|2490.8|2490.8|2490.4|2490.4|0
1607691970000|2020-12-11 13:06:10|2490.91|2490.91|2490.71|2490.71|2490.91|2490.91|2490.71|2490.71|0
1607691980000|2020-12-11 13:06:20|2490.75|2490.75|2491.18|2491.18|2491.18|2491.18|2490.75|2490.75|0
1607691990000|2020-12-11 13:06:30|2491.17|2491.17|2491.13|2491.13|2491.17|2491.17|2491.13|2491.13|0
1607692000000|2020-12-11 13:06:40|2490.8|2490.8|2490.51|2490.51|2490.8|2490.8|2490.51|2490.51|0
1607692010000|2020-12-11 13:06:50|2490.85|2490.85|2490.85|2490.85|2490.85|2490.85|2490.85|2490.85|0
1607692020000|2020-12-11 13:07:00|2490.87|2490.87|2490.54|2490.54|2491.15|2491.15|2490.54|2490.54|0
1607692030000|2020-12-11 13:07:10|2490.37|2490.37|2490.54|2490.54|2490.65|2490.65|2490.37|2490.37|0
1607692040000|2020-12-11 13:07:20|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|2490.54|2490.54|0
1607692050000|2020-12-11 13:07:30|2490.74|2490.74|2490.41|2490.41|2490.85|2490.85|2490.41|2490.41|0
1607692060000|2020-12-11 13:07:40|2490.46|2490.46|2491.16|2491.16|2491.16|2491.16|2490.41|2490.41|0
1607692070000|2020-12-11 13:07:50|2491.39|2491.39|2491.1|2491.1|2491.39|2491.39|2491.1|2491.1|0
1607692080000|2020-12-11 13:08:00|2491.02|2491.02|2490.57|2490.57|2491.02|2491.02|2490.57|2490.57|0
1607692090000|2020-12-11 13:08:10|2490.51|2490.51|2489.89|2489.89|2490.51|2490.51|2489.89|2489.89|0
1607692100000|2020-12-11 13:08:20|2490.23|2490.23|2489.98|2489.98|2490.39|2490.39|2489.98|2489.98|0
1607692110000|2020-12-11 13:08:30|2490.5|2490.5|2491.28|2491.28|2491.28|2491.28|2490.5|2490.5|0
1607692120000|2020-12-11 13:08:40|2491.45|2491.45|2491.45|2491.45|2491.45|2491.45|2491.45|2491.45|0
1607692130000|2020-12-11 13:08:50|2491.51|2491.51|2492.1|2492.1|2492.1|2492.1|2491.51|2491.51|0
1607692140000|2020-12-11 13:09:00|2492.12|2492.12|2492.08|2492.08|2492.12|2492.12|2492.08|2492.08|0
1607692160000|2020-12-11 13:09:20|2492.24|2492.24|2491.98|2491.98|2492.41|2492.41|2491.8|2491.8|0
1607692170000|2020-12-11 13:09:30|2491.92|2491.92|2491.92|2491.92|2491.92|2491.92|2491.92|2491.92|0
1607692180000|2020-12-11 13:09:40|2491.91|2491.91|2490.65|2490.65|2491.91|2491.91|2490.65|2490.65|0
1607692190000|2020-12-11 13:09:50|2489.99|2489.99|2490.32|2490.32|2490.32|2490.32|2489.99|2489.99|0
1607692200000|2020-12-11 13:10:00|2490.44|2490.44|2491.41|2491.41|2491.47|2491.47|2490.44|2490.44|0
1607692210000|2020-12-11 13:10:10|2491.08|2491.08|2491.03|2491.03|2491.08|2491.08|2491.03|2491.03|0
1607692220000|2020-12-11 13:10:20|2490.97|2490.97|2490.51|2490.51|2491.03|2491.03|2490.51|2490.51|0
1607692230000|2020-12-11 13:10:30|2490.45|2490.45|2489.72|2489.72|2490.45|2490.45|2489.72|2489.72|0
1607692240000|2020-12-11 13:10:40|2489.66|2489.66|2489.04|2489.04|2489.66|2489.66|2489.04|2489.04|0
1607692250000|2020-12-11 13:10:50|2489.1|2489.1|2489.27|2489.27|2489.27|2489.27|2489.1|2489.1|0
1607692260000|2020-12-11 13:11:00|2489.26|2489.26|2488.78|2488.78|2489.26|2489.26|2488.78|2488.78|0
1607692270000|2020-12-11 13:11:10|2488.72|2488.72|2487.99|2487.99|2488.72|2488.72|2487.99|2487.99|0
1607692280000|2020-12-11 13:11:20|2488.21|2488.21|2487.21|2487.21|2488.36|2488.36|2487.21|2487.21|0
1607692290000|2020-12-11 13:11:30|2487.15|2487.15|2487.18|2487.18|2487.24|2487.24|2486.98|2486.98|0
1607692300000|2020-12-11 13:11:40|2487.35|2487.35|2487.52|2487.52|2487.52|2487.52|2487.24|2487.24|0
1607692310000|2020-12-11 13:11:50|2487.69|2487.69|2488.13|2488.13|2488.13|2488.13|2487.69|2487.69|0
1607692320000|2020-12-11 13:12:00|2488.17|2488.17|2488.69|2488.69|2488.69|2488.69|2488.17|2488.17|0
1607692330000|2020-12-11 13:12:10|2489.47|2489.47|2490.32|2490.32|2490.32|2490.32|2489.47|2489.47|0
1607692340000|2020-12-11 13:12:20|2490.55|2490.55|2491.57|2491.57|2491.57|2491.57|2490.5|2490.5|0
1607692350000|2020-12-11 13:12:30|2491.45|2491.45|2491.62|2491.62|2491.68|2491.68|2491.45|2491.45|0
1607692360000|2020-12-11 13:12:40|2491.79|2491.79|2491.85|2491.85|2491.85|2491.85|2491.79|2491.79|0
1607692370000|2020-12-11 13:12:50|2491.84|2491.84|2491.68|2491.68|2491.84|2491.84|2491.68|2491.68|0
1607692380000|2020-12-11 13:13:00|2491.59|2491.59|2490.31|2490.31|2491.59|2491.59|2490.2|2490.2|0
1607692390000|2020-12-11 13:13:10|2490.14|2490.14|2489.99|2489.99|2490.14|2490.14|2489.91|2489.91|0
1607692400000|2020-12-11 13:13:20|2489.76|2489.76|2489.59|2489.59|2489.76|2489.76|2489.59|2489.59|0
1607692410000|2020-12-11 13:13:30|2489.65|2489.65|2490.29|2490.29|2490.29|2490.29|2489.63|2489.63|0
1607692420000|2020-12-11 13:13:40|2490.41|2490.41|2490.41|2490.41|2490.41|2490.41|2490.41|2490.41|0
1607692440000|2020-12-11 13:14:00|2490.37|2490.37|2490.31|2490.31|2490.37|2490.37|2490.13|2490.13|0
1607692450000|2020-12-11 13:14:10|2490.42|2490.42|2490.48|2490.48|2490.48|2490.48|2490.42|2490.42|0
1607692470000|2020-12-11 13:14:30|2490.59|2490.59|2490.26|2490.26|2490.59|2490.59|2490.26|2490.26|0
1607692480000|2020-12-11 13:14:40|2490.37|2490.37|2490.37|2490.37|2490.37|2490.37|2490.26|2490.26|0
1607692490000|2020-12-11 13:14:50|2490.31|2490.31|2490.43|2490.43|2490.49|2490.49|2490.31|2490.31|0
1607692500000|2020-12-11 13:15:00|2490.59|2490.59|2490.1|2490.1|2490.59|2490.59|2490.1|2490.1|0
1607692510000|2020-12-11 13:15:10|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|0
1607692520000|2020-12-11 13:15:20|2489.94|2489.94|2490.2|2490.2|2490.2|2490.2|2489.61|2489.61|0
1607692530000|2020-12-11 13:15:30|2490.37|2490.37|2490.14|2490.14|2490.37|2490.37|2489.97|2489.97|0
1607692540000|2020-12-11 13:15:40|2490.2|2490.2|2490.39|2490.39|2490.39|2490.39|2489.86|2489.86|0
1607692550000|2020-12-11 13:15:50|2490.44|2490.44|2490.65|2490.65|2490.72|2490.72|2490.44|2490.44|0
1607692560000|2020-12-11 13:16:00|2490.88|2490.88|2491.07|2491.07|2491.07|2491.07|2490.88|2490.88|0
1607692570000|2020-12-11 13:16:10|2491.1|2491.1|2490.99|2490.99|2491.22|2491.22|2490.99|2490.99|0
1607692580000|2020-12-11 13:16:20|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|0
1607692590000|2020-12-11 13:16:30|2490.93|2490.93|2490.71|2490.71|2490.93|2490.93|2490.71|2490.71|0
1607692600000|2020-12-11 13:16:40|2490.67|2490.67|2489.77|2489.77|2490.71|2490.71|2489.77|2489.77|0
1607692610000|2020-12-11 13:16:50|2489.74|2489.74|2489.69|2489.69|2489.74|2489.74|2489.62|2489.62|0
1607692620000|2020-12-11 13:17:00|2489.87|2489.87|2489.64|2489.64|2489.87|2489.87|2489.64|2489.64|0
1607692630000|2020-12-11 13:17:10|2489.82|2489.82|2489.68|2489.68|2489.82|2489.82|2489.64|2489.64|0
1607692640000|2020-12-11 13:17:20|2489.51|2489.51|2489.31|2489.31|2489.51|2489.51|2489.31|2489.31|0
1607692650000|2020-12-11 13:17:30|2489.65|2489.65|2489.13|2489.13|2489.7|2489.7|2489.13|2489.13|0
1607692660000|2020-12-11 13:17:40|2489.19|2489.19|2488.69|2488.69|2489.19|2489.19|2488.69|2488.69|0
1607692670000|2020-12-11 13:17:50|2488.74|2488.74|2489.03|2489.03|2489.03|2489.03|2488.74|2488.74|0
1607692680000|2020-12-11 13:18:00|2488.86|2488.86|2488.82|2488.82|2488.92|2488.92|2488.82|2488.82|0
1607692690000|2020-12-11 13:18:10|2488.71|2488.71|2488.46|2488.46|2488.75|2488.75|2488.46|2488.46|0
1607692700000|2020-12-11 13:18:20|2488.52|2488.52|2488.8|2488.8|2488.91|2488.91|2488.52|2488.52|0
1607692710000|2020-12-11 13:18:30|2488.74|2488.74|2488.69|2488.69|2488.74|2488.74|2488.69|2488.69|0
1607692720000|2020-12-11 13:18:40|2488.75|2488.75|2488.73|2488.73|2489.03|2489.03|2488.7|2488.7|0
1607692730000|2020-12-11 13:18:50|2488.77|2488.77|2488.9|2488.9|2489.07|2489.07|2488.77|2488.77|0
1607692740000|2020-12-11 13:19:00|2489.01|2489.01|2488.93|2488.93|2489.12|2489.12|2488.83|2488.83|0
1607692750000|2020-12-11 13:19:10|2488.82|2488.82|2488.69|2488.69|2488.92|2488.92|2488.69|2488.69|0
1607692760000|2020-12-11 13:19:20|2488.63|2488.63|2488.58|2488.58|2488.81|2488.81|2488.58|2488.58|0
1607692770000|2020-12-11 13:19:30|2488.52|2488.52|2487.79|2487.79|2488.52|2488.52|2487.79|2487.79|0
1607692780000|2020-12-11 13:19:40|2487.62|2487.62|2487.18|2487.18|2487.62|2487.62|2487.18|2487.18|0
1607692790000|2020-12-11 13:19:50|2487.3|2487.3|2487.47|2487.47|2487.47|2487.47|2487.3|2487.3|0
1607692800000|2020-12-11 13:20:00|2487.64|2487.64|2487.55|2487.55|2487.64|2487.64|2487.55|2487.55|0
1607692810000|2020-12-11 13:20:10|2487.6|2487.6|2487.58|2487.58|2487.63|2487.63|2487.58|2487.58|0
1607692820000|2020-12-11 13:20:20|2487.36|2487.36|2487.64|2487.64|2487.64|2487.64|2487.36|2487.36|0
1607692840000|2020-12-11 13:20:40|2487.7|2487.7|2487.99|2487.99|2487.99|2487.99|2487.7|2487.7|0
1607692850000|2020-12-11 13:20:50|2488.03|2488.03|2488.07|2488.07|2488.07|2488.07|2487.87|2487.87|0
1607692860000|2020-12-11 13:21:00|2488.52|2488.52|2488.84|2488.84|2489.36|2489.36|2488.35|2488.35|0
1607692870000|2020-12-11 13:21:10|2489.01|2489.01|2488.33|2488.33|2489.01|2489.01|2488.33|2488.33|0
1607692880000|2020-12-11 13:21:20|2488.21|2488.21|2488.27|2488.27|2488.27|2488.27|2488.21|2488.21|0
1607692890000|2020-12-11 13:21:30|2488.32|2488.32|2487.87|2487.87|2488.32|2488.32|2487.87|2487.87|0
1607692900000|2020-12-11 13:21:40|2488.1|2488.1|2487.79|2487.79|2488.1|2488.1|2487.79|2487.79|0
1607692910000|2020-12-11 13:21:50|2488.08|2488.08|2488.16|2488.16|2488.16|2488.16|2487.99|2487.99|0
1607692920000|2020-12-11 13:22:00|2488.27|2488.27|2488.21|2488.21|2488.27|2488.27|2488.21|2488.21|0
1607692930000|2020-12-11 13:22:10|2488.27|2488.27|2489.25|2489.25|2489.25|2489.25|2488.27|2488.27|0
1607692940000|2020-12-11 13:22:20|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|2489.29|0
1607692950000|2020-12-11 13:22:30|2489.62|2489.62|2489.79|2489.79|2489.85|2489.85|2489.62|2489.62|0
1607692960000|2020-12-11 13:22:40|2489.9|2489.9|2490.19|2490.19|2490.19|2490.19|2489.9|2489.9|0
1607692970000|2020-12-11 13:22:50|2490.54|2490.54|2490.4|2490.4|2490.54|2490.54|2490.31|2490.31|0
1607692980000|2020-12-11 13:23:00|2490.46|2490.46|2490.23|2490.23|2490.46|2490.46|2490.23|2490.23|0
1607692990000|2020-12-11 13:23:10|2490.46|2490.46|2490.63|2490.63|2490.63|2490.63|2490.46|2490.46|0
1607693000000|2020-12-11 13:23:20|2490.57|2490.57|2490.41|2490.41|2490.57|2490.57|2490.41|2490.41|0
1607693010000|2020-12-11 13:23:30|2490.46|2490.46|2491.16|2491.16|2491.16|2491.16|2490.46|2490.46|0
1607693020000|2020-12-11 13:23:40|2491.33|2491.33|2491.4|2491.4|2491.56|2491.56|2491.28|2491.28|0
1607693030000|2020-12-11 13:23:50|2491.06|2491.06|2490.89|2490.89|2491.06|2491.06|2490.72|2490.72|0
1607693040000|2020-12-11 13:24:00|2490.66|2490.66|2490.69|2490.69|2490.75|2490.75|2490.66|2490.66|0
1607693060000|2020-12-11 13:24:20|2490.73|2490.73|2490.84|2490.84|2490.9|2490.9|2490.73|2490.73|0
1607693070000|2020-12-11 13:24:30|2490.78|2490.78|2490.72|2490.72|2490.78|2490.78|2490.72|2490.72|0
1607693080000|2020-12-11 13:24:40|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|2490.78|0
1607693090000|2020-12-11 13:24:50|2490.83|2490.83|2490.89|2490.89|2490.89|2490.89|2490.83|2490.83|0
1607693100000|2020-12-11 13:25:00|2490.72|2490.72|2490.83|2490.83|2491|2491|2490.72|2490.72|0
1607693110000|2020-12-11 13:25:10|2490.89|2490.89|2491|2491|2491|2491|2490.89|2490.89|0
1607693120000|2020-12-11 13:25:20|2490.83|2490.83|2490.85|2490.85|2490.89|2490.89|2490.83|2490.83|0
1607693130000|2020-12-11 13:25:30|2491.02|2491.02|2491.05|2491.05|2491.1|2491.1|2490.99|2490.99|0
1607693140000|2020-12-11 13:25:40|2490.99|2490.99|2491.27|2491.27|2491.82|2491.82|2490.99|2490.99|0
1607693150000|2020-12-11 13:25:50|2491.5|2491.5|2491.44|2491.44|2491.73|2491.73|2491.44|2491.44|0
1607693160000|2020-12-11 13:26:00|2491.48|2491.48|2491.5|2491.5|2491.55|2491.55|2491.48|2491.48|0
1607693170000|2020-12-11 13:26:10|2491.44|2491.44|2491.27|2491.27|2491.45|2491.45|2491.27|2491.27|0
1607693180000|2020-12-11 13:26:20|2491.33|2491.33|2491.43|2491.43|2491.43|2491.43|2491.33|2491.33|0
1607693190000|2020-12-11 13:26:30|2491.54|2491.54|2491.44|2491.44|2491.54|2491.54|2491.44|2491.44|0
1607693200000|2020-12-11 13:26:40|2491.11|2491.11|2490.73|2490.73|2491.11|2491.11|2490.5|2490.5|0
1607693210000|2020-12-11 13:26:50|2490.85|2490.85|2490.82|2490.82|2490.9|2490.9|2490.82|2490.82|0
1607693220000|2020-12-11 13:27:00|2490.9|2490.9|2491|2491|2491.51|2491.51|2490.9|2490.9|0
1607693230000|2020-12-11 13:27:10|2491.18|2491.18|2491.12|2491.12|2491.23|2491.23|2491.12|2491.12|0
1607693240000|2020-12-11 13:27:20|2491.15|2491.15|2491.33|2491.33|2491.33|2491.33|2491.15|2491.15|0
1607693250000|2020-12-11 13:27:30|2491.37|2491.37|2491.76|2491.76|2491.93|2491.93|2491.37|2491.37|0
1607693260000|2020-12-11 13:27:40|2491.93|2491.93|2491.87|2491.87|2491.98|2491.98|2491.87|2491.87|0
1607693270000|2020-12-11 13:27:50|2491.7|2491.7|2491.7|2491.7|2491.7|2491.7|2491.7|2491.7|0
1607693280000|2020-12-11 13:28:00|2491.54|2491.54|2491.54|2491.54|2491.54|2491.54|2491.54|2491.54|0
1607693290000|2020-12-11 13:28:10|2491.7|2491.7|2491.93|2491.93|2491.93|2491.93|2491.7|2491.7|0
1607693300000|2020-12-11 13:28:20|2491.99|2491.99|2492.35|2492.35|2492.35|2492.35|2491.99|2491.99|0
1607693310000|2020-12-11 13:28:30|2492.46|2492.46|2492.46|2492.46|2492.46|2492.46|2492.46|2492.46|0
1607693320000|2020-12-11 13:28:40|2492.52|2492.52|2492.94|2492.94|2492.94|2492.94|2492.52|2492.52|0
1607693330000|2020-12-11 13:28:50|2492.89|2492.89|2493.24|2493.24|2493.24|2493.24|2492.89|2492.89|0
1607693340000|2020-12-11 13:29:00|2493.26|2493.26|2493.44|2493.44|2493.44|2493.44|2493.1|2493.1|0
1607693350000|2020-12-11 13:29:10|2493.61|2493.61|2493.33|2493.33|2493.62|2493.62|2493.33|2493.33|0
1607693360000|2020-12-11 13:29:20|2493.27|2493.27|2492.68|2492.68|2493.5|2493.5|2492.56|2492.56|0
1607693370000|2020-12-11 13:29:30|2492.73|2492.73|2493.07|2493.07|2493.07|2493.07|2492.73|2492.73|0
1607693380000|2020-12-11 13:29:40|2493.12|2493.12|2492.55|2492.55|2493.12|2493.12|2492.55|2492.55|0
1607693390000|2020-12-11 13:29:50|2492.89|2492.89|2492.95|2492.95|2492.95|2492.95|2492.78|2492.78|0
1607693400000|2020-12-11 13:30:00|2493.01|2493.01|2492.99|2492.99|2493.18|2493.18|2492.99|2492.99|0
1607693410000|2020-12-11 13:30:10|2493.05|2493.05|2493.74|2493.74|2493.89|2493.89|2493.05|2493.05|0
1607693420000|2020-12-11 13:30:20|2493.78|2493.78|2494.3|2494.3|2494.3|2494.3|2493.78|2493.78|0
1607693430000|2020-12-11 13:30:30|2494.34|2494.34|2494.38|2494.38|2494.43|2494.43|2494.34|2494.34|0
1607693440000|2020-12-11 13:30:40|2494.01|2494.01|2494.08|2494.08|2494.13|2494.13|2493.85|2493.85|0
1607693450000|2020-12-11 13:30:50|2493.96|2493.96|2493.75|2493.75|2493.96|2493.96|2493.75|2493.75|0
1607693460000|2020-12-11 13:31:00|2493.67|2493.67|2493.03|2493.03|2493.67|2493.67|2493.03|2493.03|0
1607693470000|2020-12-11 13:31:10|2492.97|2492.97|2492.03|2492.03|2492.97|2492.97|2492.03|2492.03|0
1607693480000|2020-12-11 13:31:20|2492.09|2492.09|2492.04|2492.04|2492.09|2492.09|2491.76|2491.76|0
1607693490000|2020-12-11 13:31:30|2491.92|2491.92|2492.04|2492.04|2492.04|2492.04|2491.92|2491.92|0
1607693500000|2020-12-11 13:31:40|2492.2|2492.2|2492.04|2492.04|2492.2|2492.2|2492.04|2492.04|0
1607693510000|2020-12-11 13:31:50|2492.37|2492.37|2492.09|2492.09|2492.54|2492.54|2492.09|2492.09|0
1607693520000|2020-12-11 13:32:00|2492.15|2492.15|2492.33|2492.33|2492.38|2492.38|2492.15|2492.15|0
1607693530000|2020-12-11 13:32:10|2492.5|2492.5|2492.46|2492.46|2492.59|2492.59|2492.23|2492.23|0
1607693540000|2020-12-11 13:32:20|2492.52|2492.52|2492.63|2492.63|2492.63|2492.63|2492.52|2492.52|0
1607693550000|2020-12-11 13:32:30|2492.69|2492.69|2492.75|2492.75|2492.75|2492.75|2492.69|2492.69|0
1607693560000|2020-12-11 13:32:40|2492.91|2492.91|2493.14|2493.14|2493.25|2493.25|2492.91|2492.91|0
1607693570000|2020-12-11 13:32:50|2493.13|2493.13|2492.9|2492.9|2493.13|2493.13|2492.9|2492.9|0
1607693580000|2020-12-11 13:33:00|2493.07|2493.07|2493.48|2493.48|2493.54|2493.54|2493.07|2493.07|0
1607693590000|2020-12-11 13:33:10|2493.54|2493.54|2494.09|2494.09|2494.09|2494.09|2493.54|2493.54|0
1607693600000|2020-12-11 13:33:20|2494.21|2494.21|2494.77|2494.77|2494.77|2494.77|2494.21|2494.21|0
1607693610000|2020-12-11 13:33:30|2494.83|2494.83|2494.35|2494.35|2494.86|2494.86|2494.35|2494.35|0
1607693620000|2020-12-11 13:33:40|2494.18|2494.18|2493.7|2493.7|2494.18|2494.18|2493.61|2493.61|0
1607693630000|2020-12-11 13:33:50|2493.75|2493.75|2493.7|2493.7|2493.75|2493.75|2493.7|2493.7|0
1607693640000|2020-12-11 13:34:00|2493.87|2493.87|2493.48|2493.48|2494.04|2494.04|2493.48|2493.48|0
1607693650000|2020-12-11 13:34:10|2493.42|2493.42|2492.89|2492.89|2493.48|2493.48|2492.89|2492.89|0
1607693660000|2020-12-11 13:34:20|2492.73|2492.73|2492.5|2492.5|2492.78|2492.78|2492.5|2492.5|0
1607693670000|2020-12-11 13:34:30|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|0
1607693680000|2020-12-11 13:34:40|2492.29|2492.29|2491.66|2491.66|2492.29|2492.29|2491.66|2491.66|0
1607693690000|2020-12-11 13:34:50|2491.6|2491.6|2491.41|2491.41|2491.6|2491.6|2491.41|2491.41|0
1607693700000|2020-12-11 13:35:00|2491.45|2491.45|2492.09|2492.09|2492.15|2492.15|2491.45|2491.45|0
1607693710000|2020-12-11 13:35:10|2491.86|2491.86|2491.74|2491.74|2491.98|2491.98|2491.74|2491.74|0
1607693720000|2020-12-11 13:35:20|2491.62|2491.62|2492.21|2492.21|2492.21|2492.21|2491.58|2491.58|0
1607693730000|2020-12-11 13:35:30|2492.27|2492.27|2491.3|2491.3|2492.27|2492.27|2491.3|2491.3|0
1607693750000|2020-12-11 13:35:50|2491.36|2491.36|2491.86|2491.86|2491.89|2491.89|2491.35|2491.35|0
1607693760000|2020-12-11 13:36:00|2492.09|2492.09|2492.19|2492.19|2492.19|2492.19|2491.97|2491.97|0
1607693770000|2020-12-11 13:36:10|2492.08|2492.08|2492.08|2492.08|2492.08|2492.08|2492.08|2492.08|0
1607693780000|2020-12-11 13:36:20|2492.25|2492.25|2492.25|2492.25|2492.25|2492.25|2492.25|2492.25|0
1607693790000|2020-12-11 13:36:30|2492.42|2492.42|2492.21|2492.21|2492.42|2492.42|2492.21|2492.21|0
1607693810000|2020-12-11 13:36:50|2492.1|2492.1|2491.93|2491.93|2492.1|2492.1|2491.93|2491.93|0
1607693820000|2020-12-11 13:37:00|2492.26|2492.26|2492.22|2492.22|2492.32|2492.32|2492.22|2492.22|0
1607693830000|2020-12-11 13:37:10|2492.13|2492.13|2490.63|2490.63|2492.13|2492.13|2490.62|2490.62|0
1607693840000|2020-12-11 13:37:20|2490.66|2490.66|2491.61|2491.61|2491.61|2491.61|2490.66|2490.66|0
1607693850000|2020-12-11 13:37:30|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|2491.77|0
1607693860000|2020-12-11 13:37:40|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|2491.72|0
1607693870000|2020-12-11 13:37:50|2491.66|2491.66|2491.93|2491.93|2491.93|2491.93|2491.66|2491.66|0
1607693880000|2020-12-11 13:38:00|2491.76|2491.76|2492.2|2492.2|2492.2|2492.2|2491.76|2491.76|0
1607693890000|2020-12-11 13:38:10|2492.19|2492.19|2492.13|2492.13|2492.19|2492.19|2492.13|2492.13|0
1607693900000|2020-12-11 13:38:20|2492.16|2492.16|2492.33|2492.33|2492.33|2492.33|2492.16|2492.16|0
1607693910000|2020-12-11 13:38:30|2492.16|2492.16|2492.16|2492.16|2492.16|2492.16|2492.16|2492.16|0
1607693920000|2020-12-11 13:38:40|2492.11|2492.11|2491.72|2491.72|2492.11|2492.11|2491.44|2491.44|0
1607693930000|2020-12-11 13:38:50|2491.89|2491.89|2492.78|2492.78|2492.78|2492.78|2491.89|2491.89|0
1607693940000|2020-12-11 13:39:00|2492.85|2492.85|2493.56|2493.56|2493.56|2493.56|2492.85|2492.85|0
1607693950000|2020-12-11 13:39:10|2493.45|2493.45|2493.51|2493.51|2493.51|2493.51|2493.45|2493.45|0
1607693960000|2020-12-11 13:39:20|2493.54|2493.54|2493.23|2493.23|2493.54|2493.54|2493.23|2493.23|0
1607693970000|2020-12-11 13:39:30|2493.18|2493.18|2493.18|2493.18|2493.18|2493.18|2493.18|2493.18|0
1607693980000|2020-12-11 13:39:40|2493|2493|2492.39|2492.39|2493|2493|2492.35|2492.35|0
1607693990000|2020-12-11 13:39:50|2492.28|2492.28|2491.09|2491.09|2492.28|2492.28|2491.03|2491.03|0
1607694000000|2020-12-11 13:40:00|2491.03|2491.03|2491.15|2491.15|2491.15|2491.15|2491.03|2491.03|0
1607694010000|2020-12-11 13:40:10|2491.03|2491.03|2490.7|2490.7|2491.03|2491.03|2490.7|2490.7|0
1607694020000|2020-12-11 13:40:20|2490.66|2490.66|2490.32|2490.32|2490.66|2490.66|2490.32|2490.32|0
1607694040000|2020-12-11 13:40:40|2490.49|2490.49|2490.58|2490.58|2490.66|2490.66|2490.49|2490.49|0
1607694050000|2020-12-11 13:40:50|2490.42|2490.42|2490.52|2490.52|2490.53|2490.53|2490.36|2490.36|0
1607694060000|2020-12-11 13:41:00|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|2490.58|0
1607694070000|2020-12-11 13:41:10|2490.47|2490.47|2490.3|2490.3|2490.47|2490.47|2490.3|2490.3|0
1607694080000|2020-12-11 13:41:20|2490.13|2490.13|2490.31|2490.31|2490.36|2490.36|2490.13|2490.13|0
1607694090000|2020-12-11 13:41:30|2490.2|2490.2|2490.19|2490.19|2490.2|2490.2|2490.02|2490.02|0
1607694110000|2020-12-11 13:41:50|2490.08|2490.08|2489.89|2489.89|2490.08|2490.08|2489.89|2489.89|0
1607694120000|2020-12-11 13:42:00|2489.66|2489.66|2489.65|2489.65|2489.72|2489.72|2489.65|2489.65|0
1607694130000|2020-12-11 13:42:10|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|2489.99|0
1607694140000|2020-12-11 13:42:20|2490.16|2490.16|2490.34|2490.34|2490.34|2490.34|2490.16|2490.16|0
1607694150000|2020-12-11 13:42:30|2490.51|2490.51|2490.45|2490.45|2490.51|2490.51|2490.45|2490.45|0
1607694160000|2020-12-11 13:42:40|2490.34|2490.34|2490.33|2490.33|2490.34|2490.34|2490.28|2490.28|0
1607694170000|2020-12-11 13:42:50|2489.83|2489.83|2489.86|2489.86|2489.86|2489.86|2489.83|2489.83|0
1607694180000|2020-12-11 13:43:00|2490.02|2490.02|2489.87|2489.87|2490.02|2490.02|2489.87|2489.87|0
1607694190000|2020-12-11 13:43:10|2489.81|2489.81|2489.44|2489.44|2489.81|2489.81|2489.38|2489.38|0
1607694200000|2020-12-11 13:43:20|2489.42|2489.42|2489.2|2489.2|2489.47|2489.47|2489.2|2489.2|0
1607694210000|2020-12-11 13:43:30|2489.25|2489.25|2489.55|2489.55|2489.72|2489.72|2489.25|2489.25|0
1607694220000|2020-12-11 13:43:40|2489.39|2489.39|2489.89|2489.89|2489.89|2489.89|2489.39|2489.39|0
1607694230000|2020-12-11 13:43:50|2489.87|2489.87|2489.87|2489.87|2489.87|2489.87|2489.53|2489.53|0
1607694240000|2020-12-11 13:44:00|2489.82|2489.82|2490.1|2490.1|2490.1|2490.1|2489.82|2489.82|0
1607694250000|2020-12-11 13:44:10|2490.27|2490.27|2490.32|2490.32|2490.32|2490.32|2490.1|2490.1|0
1607694260000|2020-12-11 13:44:20|2490.16|2490.16|2490.41|2490.41|2490.41|2490.41|2490.16|2490.16|0
1607694270000|2020-12-11 13:44:30|2490.87|2490.87|2490.81|2490.81|2490.87|2490.87|2490.75|2490.75|0
1607694280000|2020-12-11 13:44:40|2490.64|2490.64|2490.58|2490.58|2490.64|2490.64|2490.58|2490.58|0
1607694290000|2020-12-11 13:44:50|2490.59|2490.59|2490.59|2490.59|2490.59|2490.59|2490.59|2490.59|0
1607694300000|2020-12-11 13:45:00|2490.67|2490.67|2491.12|2491.12|2491.12|2491.12|2490.67|2490.67|0
1607694310000|2020-12-11 13:45:10|2491.06|2491.06|2491.28|2491.28|2491.28|2491.28|2491|2491|0
1607694320000|2020-12-11 13:45:20|2491.45|2491.45|2491.89|2491.89|2491.89|2491.89|2491.45|2491.45|0
1607694330000|2020-12-11 13:45:30|2492.28|2492.28|2492.82|2492.82|2492.82|2492.82|2492.28|2492.28|0
1607694340000|2020-12-11 13:45:40|2492.66|2492.66|2492.29|2492.29|2492.73|2492.73|2492.29|2492.29|0
1607694350000|2020-12-11 13:45:50|2492.12|2492.12|2492.12|2492.12|2492.12|2492.12|2491.96|2491.96|0
1607694360000|2020-12-11 13:46:00|2492.13|2492.13|2491.41|2491.41|2492.13|2492.13|2491.41|2491.41|0
1607694380000|2020-12-11 13:46:20|2491.53|2491.53|2491.7|2491.7|2491.7|2491.7|2491.53|2491.53|0
1607694390000|2020-12-11 13:46:30|2491.87|2491.87|2492.04|2492.04|2492.04|2492.04|2491.87|2491.87|0
1607694400000|2020-12-11 13:46:40|2491.92|2491.92|2491.6|2491.6|2491.92|2491.92|2491.6|2491.6|0
1607694420000|2020-12-11 13:47:00|2491.56|2491.56|2491.44|2491.44|2491.56|2491.56|2491.33|2491.33|0
1607694430000|2020-12-11 13:47:10|2491.49|2491.49|2492.22|2492.22|2492.22|2492.22|2491.49|2491.49|0
1607694440000|2020-12-11 13:47:20|2492.33|2492.33|2492.39|2492.39|2492.39|2492.39|2492.33|2492.33|0
1607694450000|2020-12-11 13:47:30|2491.99|2491.99|2491.71|2491.71|2491.99|2491.99|2491.71|2491.71|0
1607694460000|2020-12-11 13:47:40|2491.38|2491.38|2491.43|2491.43|2491.43|2491.43|2491.38|2491.38|0
1607694470000|2020-12-11 13:47:50|2491.38|2491.38|2491.15|2491.15|2491.38|2491.38|2491.15|2491.15|0
1607694480000|2020-12-11 13:48:00|2491.26|2491.26|2491.83|2491.83|2491.83|2491.83|2491.26|2491.26|0
1607694490000|2020-12-11 13:48:10|2491.77|2491.77|2491.43|2491.43|2491.77|2491.77|2491.37|2491.37|0
1607694500000|2020-12-11 13:48:20|2491.47|2491.47|2491.43|2491.43|2491.47|2491.47|2491.43|2491.43|0
1607694510000|2020-12-11 13:48:30|2491.14|2491.14|2490.42|2490.42|2491.14|2491.14|2490.42|2490.42|0
1607694520000|2020-12-11 13:48:40|2490.36|2490.36|2490.34|2490.34|2490.36|2490.36|2490.25|2490.25|0
1607694530000|2020-12-11 13:48:50|2490.01|2490.01|2489.23|2489.23|2490.01|2490.01|2489.23|2489.23|0
1607694540000|2020-12-11 13:49:00|2489.19|2489.19|2489.04|2489.04|2489.19|2489.19|2489.04|2489.04|0
1607694550000|2020-12-11 13:49:10|2489.21|2489.21|2488.93|2488.93|2489.23|2489.23|2488.93|2488.93|0
1607694560000|2020-12-11 13:49:20|2488.83|2488.83|2488.77|2488.77|2488.83|2488.83|2488.77|2488.77|0
1607694580000|2020-12-11 13:49:40|2488.95|2488.95|2488.72|2488.72|2488.95|2488.95|2488.72|2488.72|0
1607694590000|2020-12-11 13:49:50|2488.76|2488.76|2488.45|2488.45|2488.76|2488.76|2488.45|2488.45|0
1607694600000|2020-12-11 13:50:00|2488.62|2488.62|2489.13|2489.13|2489.13|2489.13|2488.62|2488.62|0
1607694610000|2020-12-11 13:50:10|2489.21|2489.21|2489.54|2489.54|2489.54|2489.54|2489.21|2489.21|0
1607694620000|2020-12-11 13:50:20|2489.49|2489.49|2489.66|2489.66|2489.66|2489.66|2489.49|2489.49|0
1607694630000|2020-12-11 13:50:30|2489.7|2489.7|2489.45|2489.45|2489.7|2489.7|2489.45|2489.45|0
1607694640000|2020-12-11 13:50:40|2489.28|2489.28|2488.3|2488.3|2489.34|2489.34|2488.3|2488.3|0
1607694650000|2020-12-11 13:50:50|2488.24|2488.24|2487.86|2487.86|2488.36|2488.36|2487.86|2487.86|0
1607694660000|2020-12-11 13:51:00|2487.87|2487.87|2488.21|2488.21|2488.21|2488.21|2487.87|2487.87|0
1607694670000|2020-12-11 13:51:10|2488.15|2488.15|2488.67|2488.67|2488.67|2488.67|2488.15|2488.15|0
1607694680000|2020-12-11 13:51:20|2488.83|2488.83|2489.4|2489.4|2489.41|2489.41|2488.83|2488.83|0
1607694700000|2020-12-11 13:51:40|2489.29|2489.29|2489.12|2489.12|2489.29|2489.29|2489.12|2489.12|0
1607694710000|2020-12-11 13:51:50|2488.89|2488.89|2488.49|2488.49|2488.89|2488.89|2488.49|2488.49|0
1607694720000|2020-12-11 13:52:00|2488.45|2488.45|2488.79|2488.79|2488.79|2488.79|2488.45|2488.45|0
1607694730000|2020-12-11 13:52:10|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|2488.62|0
1607694740000|2020-12-11 13:52:20|2488.7|2488.7|2488.27|2488.27|2488.7|2488.7|2488.27|2488.27|0
1607694750000|2020-12-11 13:52:30|2488.15|2488.15|2488.48|2488.48|2488.48|2488.48|2488.15|2488.15|0
1607694770000|2020-12-11 13:52:50|2488.32|2488.32|2488.48|2488.48|2488.48|2488.48|2488.32|2488.32|0
1607694780000|2020-12-11 13:53:00|2488.65|2488.65|2489.28|2489.28|2489.28|2489.28|2488.65|2488.65|0
1607694790000|2020-12-11 13:53:10|2489.22|2489.22|2489.21|2489.21|2489.22|2489.22|2489.04|2489.04|0
1607694800000|2020-12-11 13:53:20|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|0
1607694810000|2020-12-11 13:53:30|2489.37|2489.37|2488.47|2488.47|2489.37|2489.37|2488.47|2488.47|0
1607694820000|2020-12-11 13:53:40|2488.13|2488.13|2488.61|2488.61|2488.61|2488.61|2488.13|2488.13|0
1607694830000|2020-12-11 13:53:50|2488.79|2488.79|2488.77|2488.77|2488.88|2488.88|2488.64|2488.64|0
1607694840000|2020-12-11 13:54:00|2488.83|2488.83|2488.94|2488.94|2488.94|2488.94|2488.83|2488.83|0
1607694850000|2020-12-11 13:54:10|2489.05|2489.05|2491.18|2491.18|2491.18|2491.18|2489.05|2489.05|0
1607694860000|2020-12-11 13:54:20|2491.23|2491.23|2491.99|2491.99|2492.23|2492.23|2491.18|2491.18|0
1607694870000|2020-12-11 13:54:30|2492.16|2492.16|2492.88|2492.88|2492.88|2492.88|2492.16|2492.16|0
1607694880000|2020-12-11 13:54:40|2492.9|2492.9|2494.49|2494.49|2494.49|2494.49|2492.86|2492.86|0
1607694890000|2020-12-11 13:54:50|2494.43|2494.43|2495.1|2495.1|2495.15|2495.15|2494.43|2494.43|0
1607694900000|2020-12-11 13:55:00|2495.04|2495.04|2495.07|2495.07|2495.36|2495.36|2495|2495|0
1607694910000|2020-12-11 13:55:10|2495.25|2495.25|2495.59|2495.59|2495.59|2495.59|2495.25|2495.25|0
1607694920000|2020-12-11 13:55:20|2495.53|2495.53|2494.92|2494.92|2495.53|2495.53|2494.92|2494.92|0
1607694930000|2020-12-11 13:55:30|2494.86|2494.86|2494.55|2494.55|2495.03|2495.03|2494.55|2494.55|0
1607694940000|2020-12-11 13:55:40|2494.5|2494.5|2494.32|2494.32|2494.73|2494.73|2494.32|2494.32|0
1607694950000|2020-12-11 13:55:50|2494.4|2494.4|2494.66|2494.66|2494.66|2494.66|2494.4|2494.4|0
1607694960000|2020-12-11 13:56:00|2495.55|2495.55|2497.42|2497.42|2497.42|2497.42|2495.55|2495.55|0
1607694970000|2020-12-11 13:56:10|2497.54|2497.54|2497.47|2497.47|2497.54|2497.54|2497.36|2497.36|0
1607694980000|2020-12-11 13:56:20|2497.49|2497.49|2497.56|2497.56|2497.62|2497.62|2497.49|2497.49|0
1607694990000|2020-12-11 13:56:30|2497.39|2497.39|2497.11|2497.11|2497.39|2497.39|2497.11|2497.11|0
1607695000000|2020-12-11 13:56:40|2497.08|2497.08|2496.85|2496.85|2497.08|2497.08|2496.81|2496.81|0
1607695010000|2020-12-11 13:56:50|2496.68|2496.68|2496.51|2496.51|2496.73|2496.73|2496.5|2496.5|0
1607695020000|2020-12-11 13:57:00|2496.18|2496.18|2496.14|2496.14|2496.18|2496.18|2496.14|2496.14|0
1607695030000|2020-12-11 13:57:10|2496.2|2496.2|2497.19|2497.19|2497.19|2497.19|2496.2|2496.2|0
1607695040000|2020-12-11 13:57:20|2497.49|2497.49|2497.83|2497.83|2497.83|2497.83|2497.49|2497.49|0
1607695050000|2020-12-11 13:57:30|2498|2498|2498.05|2498.05|2498.22|2498.22|2498|2498|0
1607695070000|2020-12-11 13:57:50|2498.84|2498.84|2498.95|2498.95|2498.95|2498.95|2498.84|2498.84|0
1607695080000|2020-12-11 13:58:00|2499.03|2499.03|2499.29|2499.29|2499.35|2499.35|2499.03|2499.03|0
1607695090000|2020-12-11 13:58:10|2498.96|2498.96|2499.09|2499.09|2499.09|2499.09|2498.92|2498.92|0
1607695100000|2020-12-11 13:58:20|2499.14|2499.14|2499.67|2499.67|2499.67|2499.67|2499.14|2499.14|0
1607695110000|2020-12-11 13:58:30|2499.55|2499.55|2499.7|2499.7|2499.7|2499.7|2499.51|2499.51|0
1607695120000|2020-12-11 13:58:40|2499.41|2499.41|2499.87|2499.87|2499.87|2499.87|2499.41|2499.41|0
1607695130000|2020-12-11 13:58:50|2499.92|2499.92|2499.89|2499.89|2500.23|2500.23|2499.89|2499.89|0
1607695140000|2020-12-11 13:59:00|2499.92|2499.92|2500.17|2500.17|2500.17|2500.17|2499.92|2499.92|0
1607695150000|2020-12-11 13:59:10|2500.73|2500.73|2500.82|2500.82|2500.94|2500.94|2500.73|2500.73|0
1607695160000|2020-12-11 13:59:20|2500.74|2500.74|2500.07|2500.07|2500.74|2500.74|2500.07|2500.07|0
1607695170000|2020-12-11 13:59:30|2500.13|2500.13|2500.21|2500.21|2500.21|2500.21|2500.09|2500.09|0
1607695200000|2020-12-11 14:00:00|2500.04|2500.04|2499.56|2499.56|2500.04|2500.04|2499.56|2499.56|0
1607695210000|2020-12-11 14:00:10|2499.52|2499.52|2499.23|2499.23|2499.52|2499.52|2499.18|2499.18|0
1607695220000|2020-12-11 14:00:20|2499.28|2499.28|2499.8|2499.8|2499.8|2499.8|2499.28|2499.28|0
1607695230000|2020-12-11 14:00:30|2499.84|2499.84|2499.84|2499.84|2499.84|2499.84|2499.84|2499.84|0
1607695240000|2020-12-11 14:00:40|2499.77|2499.77|2499.67|2499.67|2499.77|2499.77|2499.67|2499.67|0
1607695250000|2020-12-11 14:00:50|2499.79|2499.79|2499.84|2499.84|2499.9|2499.9|2499.79|2499.79|0
1607695260000|2020-12-11 14:01:00|2499.78|2499.78|2499.96|2499.96|2499.96|2499.96|2499.76|2499.76|0
1607695270000|2020-12-11 14:01:10|2499.85|2499.85|2499.92|2499.92|2499.92|2499.92|2499.82|2499.82|0
1607695280000|2020-12-11 14:01:20|2499.84|2499.84|2499.43|2499.43|2499.84|2499.84|2499.43|2499.43|0
1607695290000|2020-12-11 14:01:30|2499.49|2499.49|2499.64|2499.64|2499.64|2499.64|2499.49|2499.49|0
1607695300000|2020-12-11 14:01:40|2499.97|2499.97|2499.97|2499.97|2499.97|2499.97|2499.97|2499.97|0
1607695310000|2020-12-11 14:01:50|2500.09|2500.09|2500.19|2500.19|2500.19|2500.19|2500.05|2500.05|0
1607695320000|2020-12-11 14:02:00|2500.35|2500.35|2500.33|2500.33|2500.39|2500.39|2500.33|2500.33|0
1607695330000|2020-12-11 14:02:10|2500.38|2500.38|2500.38|2500.38|2500.38|2500.38|2500.38|2500.38|0
1607695340000|2020-12-11 14:02:20|2500.49|2500.49|2500.77|2500.77|2500.77|2500.77|2500.49|2500.49|0
1607695350000|2020-12-11 14:02:30|2501.1|2501.1|2501.1|2501.1|2501.1|2501.1|2501.1|2501.1|0
1607695360000|2020-12-11 14:02:40|2501.27|2501.27|2501.39|2501.39|2501.39|2501.39|2501.27|2501.27|0
1607695370000|2020-12-11 14:02:50|2501.35|2501.35|2501.43|2501.43|2501.43|2501.43|2501.35|2501.35|0
1607695380000|2020-12-11 14:03:00|2501.26|2501.26|2500.86|2500.86|2501.32|2501.32|2500.86|2500.86|0
1607695390000|2020-12-11 14:03:10|2500.74|2500.74|2499.67|2499.67|2500.74|2500.74|2499.67|2499.67|0
1607695400000|2020-12-11 14:03:20|2499.64|2499.64|2499.41|2499.41|2499.64|2499.64|2499.24|2499.24|0
1607695410000|2020-12-11 14:03:30|2499.47|2499.47|2499.37|2499.37|2499.47|2499.47|2499.37|2499.37|0
1607695420000|2020-12-11 14:03:40|2499.35|2499.35|2499.31|2499.31|2499.38|2499.38|2499.31|2499.31|0
1607695430000|2020-12-11 14:03:50|2499.48|2499.48|2499.44|2499.44|2499.48|2499.48|2499.44|2499.44|0
1607695440000|2020-12-11 14:04:00|2499.38|2499.38|2499.46|2499.46|2499.46|2499.46|2499.38|2499.38|0
1607695450000|2020-12-11 14:04:10|2499.45|2499.45|2499.45|2499.45|2499.45|2499.45|2499.45|2499.45|0
1607695470000|2020-12-11 14:04:30|2499.29|2499.29|2499.23|2499.23|2499.29|2499.29|2499.23|2499.23|0
1607695480000|2020-12-11 14:04:40|2499.31|2499.31|2499.32|2499.32|2499.32|2499.32|2498.98|2498.98|0
1607695490000|2020-12-11 14:04:50|2499.65|2499.65|2500.88|2500.88|2500.88|2500.88|2499.65|2499.65|0
1607695500000|2020-12-11 14:05:00|2501.06|2501.06|2501.74|2501.74|2501.74|2501.74|2501.06|2501.06|0
1607695510000|2020-12-11 14:05:10|2501.57|2501.57|2501.6|2501.6|2501.6|2501.6|2501.46|2501.46|0
1607695520000|2020-12-11 14:05:20|2501.61|2501.61|2501.7|2501.7|2501.7|2501.7|2501.59|2501.59|0
1607695530000|2020-12-11 14:05:30|2501.87|2501.87|2502.53|2502.53|2502.53|2502.53|2501.87|2501.87|0
1607695540000|2020-12-11 14:05:40|2502.68|2502.68|2502.64|2502.64|2502.68|2502.68|2502.02|2502.02|0
1607695550000|2020-12-11 14:05:50|2502.76|2502.76|2503.01|2503.01|2503.01|2503.01|2502.7|2502.7|0
1607695560000|2020-12-11 14:06:00|2503.05|2503.05|2504.22|2504.22|2504.22|2504.22|2503.05|2503.05|0
1607695570000|2020-12-11 14:06:10|2504.28|2504.28|2504.59|2504.59|2504.65|2504.65|2504.28|2504.28|0
1607695580000|2020-12-11 14:06:20|2504.65|2504.65|2504.27|2504.27|2504.66|2504.66|2504.27|2504.27|0
1607695590000|2020-12-11 14:06:30|2504.21|2504.21|2504.27|2504.27|2504.27|2504.27|2504.1|2504.1|0
1607695600000|2020-12-11 14:06:40|2504.32|2504.32|2503.58|2503.58|2504.32|2504.32|2503.39|2503.39|0
1607695610000|2020-12-11 14:06:50|2503.56|2503.56|2503.39|2503.39|2503.56|2503.56|2503.27|2503.27|0
1607695620000|2020-12-11 14:07:00|2503.89|2503.89|2504|2504|2504.11|2504.11|2503.89|2503.89|0
1607695630000|2020-12-11 14:07:10|2503.95|2503.95|2503.82|2503.82|2503.95|2503.95|2503.82|2503.82|0
1607695640000|2020-12-11 14:07:20|2503.76|2503.76|2504.06|2504.06|2504.11|2504.11|2503.76|2503.76|0
1607695650000|2020-12-11 14:07:30|2504.07|2504.07|2503.95|2503.95|2504.07|2504.07|2503.89|2503.89|0
1607695660000|2020-12-11 14:07:40|2504.12|2504.12|2504.28|2504.28|2504.28|2504.28|2504.12|2504.12|0
1607695670000|2020-12-11 14:07:50|2504.25|2504.25|2504.21|2504.21|2504.25|2504.25|2504.21|2504.21|0
1607695680000|2020-12-11 14:08:00|2504.38|2504.38|2504.27|2504.27|2504.38|2504.38|2504.21|2504.21|0
1607695690000|2020-12-11 14:08:10|2504.26|2504.26|2504.06|2504.06|2504.26|2504.26|2504.06|2504.06|0
1607695700000|2020-12-11 14:08:20|2503.97|2503.97|2503.47|2503.47|2503.97|2503.97|2503.47|2503.47|0
1607695710000|2020-12-11 14:08:30|2503.59|2503.59|2503.59|2503.59|2503.59|2503.59|2503.59|2503.59|0
1607695720000|2020-12-11 14:08:40|2503.67|2503.67|2504.05|2504.05|2504.05|2504.05|2503.67|2503.67|0
1607695730000|2020-12-11 14:08:50|2504.16|2504.16|2504.16|2504.16|2504.16|2504.16|2504.16|2504.16|0
1607695740000|2020-12-11 14:09:00|2504.17|2504.17|2504.12|2504.12|2504.21|2504.21|2504.11|2504.11|0
1607695750000|2020-12-11 14:09:10|2504|2504|2503.16|2503.16|2504|2504|2503.16|2503.16|0
1607695760000|2020-12-11 14:09:20|2503.33|2503.33|2503.5|2503.5|2503.5|2503.5|2503.33|2503.33|0
1607695780000|2020-12-11 14:09:40|2503.61|2503.61|2503.88|2503.88|2503.88|2503.88|2503.59|2503.59|0
1607695800000|2020-12-11 14:10:00|2504.05|2504.05|2504.09|2504.09|2504.09|2504.09|2504.05|2504.05|0
1607695810000|2020-12-11 14:10:10|2504.16|2504.16|2504.33|2504.33|2504.33|2504.33|2504.16|2504.16|0
1607695820000|2020-12-11 14:10:20|2504.37|2504.37|2504.81|2504.81|2504.87|2504.87|2504.37|2504.37|0
1607695830000|2020-12-11 14:10:30|2504.58|2504.58|2504.53|2504.53|2504.58|2504.58|2504.53|2504.53|0
1607695850000|2020-12-11 14:10:50|2504.58|2504.58|2505.79|2505.79|2505.79|2505.79|2504.58|2504.58|0
1607695860000|2020-12-11 14:11:00|2505.73|2505.73|2505.56|2505.56|2505.77|2505.77|2505.56|2505.56|0
1607695870000|2020-12-11 14:11:10|2505.5|2505.5|2505.67|2505.67|2505.67|2505.67|2505.5|2505.5|0
1607695880000|2020-12-11 14:11:20|2505.73|2505.73|2506.01|2506.01|2506.01|2506.01|2505.73|2505.73|0
1607695890000|2020-12-11 14:11:30|2506.13|2506.13|2506.89|2506.89|2506.89|2506.89|2506.09|2506.09|0
1607695900000|2020-12-11 14:11:40|2506.95|2506.95|2507.74|2507.74|2507.74|2507.74|2506.95|2506.95|0
1607695910000|2020-12-11 14:11:50|2507.91|2507.91|2508.33|2508.33|2508.33|2508.33|2507.86|2507.86|0
1607695920000|2020-12-11 14:12:00|2509|2509|2509.48|2509.48|2510.05|2510.05|2509|2509|0
1607695930000|2020-12-11 14:12:10|2509.37|2509.37|2509.23|2509.23|2509.44|2509.44|2509.23|2509.23|0
1607695940000|2020-12-11 14:12:20|2509.17|2509.17|2509.16|2509.16|2509.17|2509.17|2509.16|2509.16|0
1607695950000|2020-12-11 14:12:30|2509.18|2509.18|2509.2|2509.2|2509.23|2509.23|2509.12|2509.12|0
1607695960000|2020-12-11 14:12:40|2509.08|2509.08|2509.04|2509.04|2509.1|2509.1|2509.04|2509.04|0
1607695970000|2020-12-11 14:12:50|2509.15|2509.15|2509.15|2509.15|2509.15|2509.15|2509.15|2509.15|0
1607695980000|2020-12-11 14:13:00|2509.1|2509.1|2508.6|2508.6|2509.1|2509.1|2508.6|2508.6|0
1607695990000|2020-12-11 14:13:10|2508.87|2508.87|2509.06|2509.06|2509.13|2509.13|2508.84|2508.84|0
1607696000000|2020-12-11 14:13:20|2508.56|2508.56|2508.6|2508.6|2508.6|2508.6|2508.53|2508.53|0
1607696010000|2020-12-11 14:13:30|2508.54|2508.54|2508.43|2508.43|2508.54|2508.54|2508.21|2508.21|0
1607696020000|2020-12-11 14:13:40|2508.49|2508.49|2508.11|2508.11|2508.49|2508.49|2508.11|2508.11|0
1607696030000|2020-12-11 14:13:50|2508.14|2508.14|2508.41|2508.41|2508.52|2508.52|2508.14|2508.14|0
1607696040000|2020-12-11 14:14:00|2508.83|2508.83|2509.21|2509.21|2509.21|2509.21|2508.83|2508.83|0
1607696050000|2020-12-11 14:14:10|2509.17|2509.17|2508.93|2508.93|2509.17|2509.17|2508.93|2508.93|0
1607696060000|2020-12-11 14:14:20|2508.96|2508.96|2508.37|2508.37|2508.96|2508.96|2508.37|2508.37|0
1607696070000|2020-12-11 14:14:30|2508.43|2508.43|2508.33|2508.33|2508.43|2508.43|2508.33|2508.33|0
1607696090000|2020-12-11 14:14:50|2508.37|2508.37|2508.64|2508.64|2508.64|2508.64|2508.14|2508.14|0
1607696100000|2020-12-11 14:15:00|2508.68|2508.68|2509.03|2509.03|2509.24|2509.24|2508.68|2508.68|0
1607696110000|2020-12-11 14:15:10|2509.06|2509.06|2508.58|2508.58|2509.06|2509.06|2508.58|2508.58|0
1607696120000|2020-12-11 14:15:20|2508.54|2508.54|2508.71|2508.71|2508.71|2508.71|2508.49|2508.49|0
1607696150000|2020-12-11 14:15:50|2508.64|2508.64|2508.27|2508.27|2508.64|2508.64|2508.27|2508.27|0
1607696160000|2020-12-11 14:16:00|2508.34|2508.34|2508.3|2508.3|2508.46|2508.46|2508.3|2508.3|0
1607696170000|2020-12-11 14:16:10|2508.13|2508.13|2508.11|2508.11|2508.13|2508.13|2508.11|2508.11|0
1607696180000|2020-12-11 14:16:20|2508|2508|2507.72|2507.72|2508|2508|2507.72|2507.72|0
1607696190000|2020-12-11 14:16:30|2507.39|2507.39|2507.29|2507.29|2507.39|2507.39|2507.29|2507.29|0
1607696210000|2020-12-11 14:16:50|2507.3|2507.3|2507.3|2507.3|2507.3|2507.3|2507.3|2507.3|0
1607696220000|2020-12-11 14:17:00|2507.64|2507.64|2507.33|2507.33|2507.64|2507.64|2507.33|2507.33|0
1607696230000|2020-12-11 14:17:10|2507.16|2507.16|2506.81|2506.81|2507.16|2507.16|2506.81|2506.81|0
1607696240000|2020-12-11 14:17:20|2506.85|2506.85|2507.07|2507.07|2507.07|2507.07|2506.85|2506.85|0
1607696250000|2020-12-11 14:17:30|2506.96|2506.96|2506.7|2506.7|2507.09|2507.09|2506.7|2506.7|0
1607696260000|2020-12-11 14:17:40|2506.66|2506.66|2506.79|2506.79|2507.28|2507.28|2506.63|2506.63|0
1607696270000|2020-12-11 14:17:50|2506.62|2506.62|2506.29|2506.29|2506.95|2506.95|2506.29|2506.29|0
1607696280000|2020-12-11 14:18:00|2506.12|2506.12|2506.57|2506.57|2506.57|2506.57|2506.12|2506.12|0
1607696290000|2020-12-11 14:18:10|2506.41|2506.41|2506.85|2506.85|2506.91|2506.91|2506.41|2506.41|0
1607696300000|2020-12-11 14:18:20|2506.79|2506.79|2506.63|2506.63|2506.79|2506.79|2506.63|2506.63|0
1607696310000|2020-12-11 14:18:30|2506.61|2506.61|2506.8|2506.8|2506.8|2506.8|2506.61|2506.61|0
1607696320000|2020-12-11 14:18:40|2507.27|2507.27|2507.63|2507.63|2507.63|2507.63|2507.27|2507.27|0
1607696330000|2020-12-11 14:18:50|2507.67|2507.67|2507.78|2507.78|2507.78|2507.78|2507.67|2507.67|0
1607696340000|2020-12-11 14:19:00|2507.89|2507.89|2508.31|2508.31|2508.31|2508.31|2507.89|2507.89|0
1607696350000|2020-12-11 14:19:10|2508.35|2508.35|2509.02|2509.02|2509.02|2509.02|2508.18|2508.18|0
1607696360000|2020-12-11 14:19:20|2508.98|2508.98|2508.98|2508.98|2508.98|2508.98|2508.98|2508.98|0
1607696370000|2020-12-11 14:19:30|2508.81|2508.81|2508.81|2508.81|2508.81|2508.81|2508.81|2508.81|0
1607696380000|2020-12-11 14:19:40|2508.64|2508.64|2508.31|2508.31|2508.64|2508.64|2508.31|2508.31|0
1607696390000|2020-12-11 14:19:50|2507.98|2507.98|2508.09|2508.09|2508.09|2508.09|2507.92|2507.92|0
1607696400000|2020-12-11 14:20:00|2507.76|2507.76|2507.37|2507.37|2507.76|2507.76|2507.37|2507.37|0
1607696410000|2020-12-11 14:20:10|2507.26|2507.26|2506.78|2506.78|2507.26|2507.26|2506.78|2506.78|0
1607696420000|2020-12-11 14:20:20|2506.75|2506.75|2506.4|2506.4|2506.75|2506.75|2506.34|2506.34|0
1607696430000|2020-12-11 14:20:30|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|2506.46|0
1607696440000|2020-12-11 14:20:40|2506.47|2506.47|2506.56|2506.56|2506.56|2506.56|2506.47|2506.47|0
1607696450000|2020-12-11 14:20:50|2506.69|2506.69|2506.69|2506.69|2506.69|2506.69|2506.69|2506.69|0
1607696460000|2020-12-11 14:21:00|2506.97|2506.97|2506.92|2506.92|2506.97|2506.97|2506.92|2506.92|0
1607696470000|2020-12-11 14:21:10|2506.74|2506.74|2506.99|2506.99|2507.29|2507.29|2506.63|2506.63|0
1607696480000|2020-12-11 14:21:20|2506.93|2506.93|2506.62|2506.62|2506.93|2506.93|2506.62|2506.62|0
1607696490000|2020-12-11 14:21:30|2506.83|2506.83|2507.81|2507.81|2507.81|2507.81|2506.83|2506.83|0
1607696500000|2020-12-11 14:21:40|2508.1|2508.1|2508.5|2508.5|2508.5|2508.5|2508.1|2508.1|0
1607696510000|2020-12-11 14:21:50|2508.61|2508.61|2508.85|2508.85|2508.85|2508.85|2508.61|2508.61|0
1607696520000|2020-12-11 14:22:00|2508.91|2508.91|2508.91|2508.91|2509.08|2509.08|2508.91|2508.91|0
1607696530000|2020-12-11 14:22:10|2508.41|2508.41|2509.12|2509.12|2509.12|2509.12|2508.41|2508.41|0
1607696540000|2020-12-11 14:22:20|2509.07|2509.07|2508.79|2508.79|2509.12|2509.12|2508.79|2508.79|0
1607696550000|2020-12-11 14:22:30|2508.62|2508.62|2508.84|2508.84|2509.13|2509.13|2508.62|2508.62|0
1607696560000|2020-12-11 14:22:40|2508.79|2508.79|2508.75|2508.75|2508.79|2508.79|2508.75|2508.75|0
1607696570000|2020-12-11 14:22:50|2508.69|2508.69|2508.48|2508.48|2509.1|2509.1|2508.48|2508.48|0
1607696580000|2020-12-11 14:23:00|2508.42|2508.42|2508.52|2508.52|2508.52|2508.52|2508.36|2508.36|0
1607696590000|2020-12-11 14:23:10|2508.97|2508.97|2508.32|2508.32|2508.97|2508.97|2508.32|2508.32|0
1607696600000|2020-12-11 14:23:20|2508.26|2508.26|2508.05|2508.05|2508.26|2508.26|2508.05|2508.05|0
1607696610000|2020-12-11 14:23:30|2508.01|2508.01|2507.87|2507.87|2508.01|2508.01|2507.87|2507.87|0
1607696620000|2020-12-11 14:23:40|2507.37|2507.37|2507.37|2507.37|2507.37|2507.37|2507.37|2507.37|0
1607696630000|2020-12-11 14:23:50|2507.43|2507.43|2507.35|2507.35|2507.59|2507.59|2507.34|2507.34|0
1607696640000|2020-12-11 14:24:00|2507|2507|2507.17|2507.17|2507.17|2507.17|2506.56|2506.56|0
1607696650000|2020-12-11 14:24:10|2507.11|2507.11|2507.23|2507.23|2507.39|2507.39|2507.11|2507.11|0
1607696660000|2020-12-11 14:24:20|2507.28|2507.28|2508.51|2508.51|2508.6|2508.6|2507.28|2507.28|0
1607696670000|2020-12-11 14:24:30|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|2508.68|0
1607696680000|2020-12-11 14:24:40|2508.91|2508.91|2508.9|2508.9|2508.91|2508.91|2508.86|2508.86|0
1607696690000|2020-12-11 14:24:50|2508.94|2508.94|2510.05|2510.05|2510.05|2510.05|2508.94|2508.94|0
1607696700000|2020-12-11 14:25:00|2510.11|2510.11|2510.01|2510.01|2510.16|2510.16|2509.9|2509.9|0
1607696710000|2020-12-11 14:25:10|2509.84|2509.84|2509.6|2509.6|2509.91|2509.91|2509.6|2509.6|0
1607696720000|2020-12-11 14:25:20|2509.56|2509.56|2508.97|2508.97|2509.56|2509.56|2508.96|2508.96|0
1607696730000|2020-12-11 14:25:30|2508.91|2508.91|2508.8|2508.8|2508.91|2508.91|2508.75|2508.75|0
1607696740000|2020-12-11 14:25:40|2509.47|2509.47|2509.64|2509.64|2509.68|2509.68|2509.23|2509.23|0
1607696750000|2020-12-11 14:25:50|2509.59|2509.59|2509.28|2509.28|2509.61|2509.61|2509.28|2509.28|0
1607696760000|2020-12-11 14:26:00|2509.44|2509.44|2509.29|2509.29|2509.46|2509.46|2509.27|2509.27|0
1607696770000|2020-12-11 14:26:10|2509.13|2509.13|2510.25|2510.25|2510.25|2510.25|2509.13|2509.13|0
1607696780000|2020-12-11 14:26:20|2510.42|2510.42|2510.2|2510.2|2510.46|2510.46|2510.2|2510.2|0
1607696790000|2020-12-11 14:26:30|2510.24|2510.24|2509.23|2509.23|2510.24|2510.24|2509.23|2509.23|0
1607696800000|2020-12-11 14:26:40|2509.06|2509.06|2509.26|2509.26|2509.26|2509.26|2509.02|2509.02|0
1607696810000|2020-12-11 14:26:50|2509.43|2509.43|2509.47|2509.47|2509.47|2509.47|2509.43|2509.43|0
1607696820000|2020-12-11 14:27:00|2509.49|2509.49|2510.26|2510.26|2510.29|2510.29|2509.49|2509.49|0
1607696830000|2020-12-11 14:27:10|2510.2|2510.2|2511.38|2511.38|2511.54|2511.54|2510.2|2510.2|0
1607696840000|2020-12-11 14:27:20|2511.4|2511.4|2512.2|2512.2|2512.24|2512.24|2511.4|2511.4|0
1607696850000|2020-12-11 14:27:30|2511.87|2511.87|2512.07|2512.07|2512.1|2512.1|2511.87|2511.87|0
1607696860000|2020-12-11 14:27:40|2512.08|2512.08|2512.36|2512.36|2512.36|2512.36|2512.02|2512.02|0
1607696870000|2020-12-11 14:27:50|2512.39|2512.39|2512.16|2512.16|2512.39|2512.39|2512.16|2512.16|0
1607696880000|2020-12-11 14:28:00|2512.65|2512.65|2512.73|2512.73|2512.98|2512.98|2512.65|2512.65|0
1607696890000|2020-12-11 14:28:10|2512.7|2512.7|2512.19|2512.19|2512.7|2512.7|2512.19|2512.19|0
1607696900000|2020-12-11 14:28:20|2512.25|2512.25|2512.21|2512.21|2512.81|2512.81|2512.21|2512.21|0
1607696910000|2020-12-11 14:28:30|2512.04|2512.04|2511.03|2511.03|2512.12|2512.12|2511.03|2511.03|0
1607696920000|2020-12-11 14:28:40|2511.2|2511.2|2511.2|2511.2|2511.2|2511.2|2511.2|2511.2|0
1607696930000|2020-12-11 14:28:50|2511.29|2511.29|2511.6|2511.6|2511.6|2511.6|2511.29|2511.29|0
1607696940000|2020-12-11 14:29:00|2511.63|2511.63|2511.86|2511.86|2511.98|2511.98|2511.59|2511.59|0
1607696950000|2020-12-11 14:29:10|2511.75|2511.75|2511.78|2511.78|2511.78|2511.78|2511.58|2511.58|0
1607696960000|2020-12-11 14:29:20|2511.84|2511.84|2512.78|2512.78|2512.78|2512.78|2511.84|2511.84|0
1607696970000|2020-12-11 14:29:30|2512.84|2512.84|2512.84|2512.84|2512.84|2512.84|2512.84|2512.84|0
1607696980000|2020-12-11 14:29:40|2513.01|2513.01|2513.47|2513.47|2513.47|2513.47|2513.01|2513.01|0
1607696990000|2020-12-11 14:29:50|2513.3|2513.3|2513.86|2513.86|2513.86|2513.86|2513.3|2513.3|0
1607697000000|2020-12-11 14:30:00|2514.03|2514.03|2512.15|2512.15|2514.41|2514.41|2512.15|2512.15|0
1607697010000|2020-12-11 14:30:10|2512.09|2512.09|2511.67|2511.67|2512.09|2512.09|2511.4|2511.4|0
1607697020000|2020-12-11 14:30:20|2511.76|2511.76|2512.8|2512.8|2512.8|2512.8|2511.76|2511.76|0
1607697030000|2020-12-11 14:30:30|2512.76|2512.76|2512.8|2512.8|2512.86|2512.86|2512.46|2512.46|0
1607697040000|2020-12-11 14:30:40|2512.78|2512.78|2512.74|2512.74|2512.78|2512.78|2512.11|2512.11|0
1607697050000|2020-12-11 14:30:50|2512.91|2512.91|2513.03|2513.03|2513.03|2513.03|2512.85|2512.85|0
1607697060000|2020-12-11 14:31:00|2513.11|2513.11|2515.43|2515.43|2515.43|2515.43|2513.11|2513.11|0
1607697070000|2020-12-11 14:31:10|2515.31|2515.31|2515.22|2515.22|2515.37|2515.37|2515.22|2515.22|0
1607697080000|2020-12-11 14:31:20|2515.05|2515.05|2515.01|2515.01|2515.05|2515.05|2514.88|2514.88|0
1607697090000|2020-12-11 14:31:30|2515.07|2515.07|2515.68|2515.68|2515.68|2515.68|2514.81|2514.81|0
1607697100000|2020-12-11 14:31:40|2515.7|2515.7|2515.62|2515.62|2515.7|2515.7|2515.45|2515.45|0
1607697110000|2020-12-11 14:31:50|2515.56|2515.56|2514.18|2514.18|2515.56|2515.56|2514.01|2514.01|0
1607697120000|2020-12-11 14:32:00|2513.89|2513.89|2513.22|2513.22|2513.89|2513.89|2512.41|2512.41|0
1607697130000|2020-12-11 14:32:10|2513.27|2513.27|2512.54|2512.54|2513.5|2513.5|2512.54|2512.54|0
1607697140000|2020-12-11 14:32:20|2512.65|2512.65|2512.26|2512.26|2512.65|2512.65|2512.21|2512.21|0
1607697150000|2020-12-11 14:32:30|2512.93|2512.93|2513.39|2513.39|2513.39|2513.39|2512.93|2512.93|0
1607697160000|2020-12-11 14:32:40|2513.51|2513.51|2514.29|2514.29|2515.19|2515.19|2513.4|2513.4|0
1607697170000|2020-12-11 14:32:50|2514.35|2514.35|2514.31|2514.31|2514.35|2514.35|2513.98|2513.98|0
1607697180000|2020-12-11 14:33:00|2514.41|2514.41|2513.61|2513.61|2514.41|2514.41|2513.39|2513.39|0
1607697190000|2020-12-11 14:33:10|2514.11|2514.11|2513.82|2513.82|2514.34|2514.34|2513.82|2513.82|0
1607697200000|2020-12-11 14:33:20|2513.81|2513.81|2513.6|2513.6|2513.81|2513.81|2513.53|2513.53|0
1607697210000|2020-12-11 14:33:30|2513.61|2513.61|2511.27|2511.27|2513.61|2513.61|2511.27|2511.27|0
1607697220000|2020-12-11 14:33:40|2511.44|2511.44|2511.62|2511.62|2511.62|2511.62|2510.88|2510.88|0
1607697230000|2020-12-11 14:33:50|2512.12|2512.12|2512.27|2512.27|2512.72|2512.72|2512.11|2512.11|0
1607697240000|2020-12-11 14:34:00|2512.33|2512.33|2511.26|2511.26|2512.38|2512.38|2511.26|2511.26|0
1607697250000|2020-12-11 14:34:10|2511.38|2511.38|2510.69|2510.69|2511.38|2511.38|2510.69|2510.69|0
1607697260000|2020-12-11 14:34:20|2510.86|2510.86|2512.6|2512.6|2512.76|2512.76|2510.86|2510.86|0
1607697270000|2020-12-11 14:34:30|2512.56|2512.56|2513.45|2513.45|2513.45|2513.45|2512.41|2512.41|0
1607697280000|2020-12-11 14:34:40|2513.74|2513.74|2514.76|2514.76|2515.15|2515.15|2513.74|2513.74|0
1607697290000|2020-12-11 14:34:50|2514.42|2514.42|2514.46|2514.46|2514.46|2514.46|2514.42|2514.42|0
1607697300000|2020-12-11 14:35:00|2514.63|2514.63|2514.77|2514.77|2514.86|2514.86|2514.57|2514.57|0
1607697310000|2020-12-11 14:35:10|2514.88|2514.88|2516.94|2516.94|2516.94|2516.94|2514.65|2514.65|0
1607697320000|2020-12-11 14:35:20|2516.88|2516.88|2516.63|2516.63|2517.15|2517.15|2516.46|2516.46|0
1607697330000|2020-12-11 14:35:30|2516.41|2516.41|2516.09|2516.09|2516.41|2516.41|2515.75|2515.75|0
1607697340000|2020-12-11 14:35:40|2516.06|2516.06|2516.01|2516.01|2516.22|2516.22|2516.01|2516.01|0
1607697350000|2020-12-11 14:35:50|2515.97|2515.97|2514.66|2514.66|2515.97|2515.97|2514.32|2514.32|0
1607697360000|2020-12-11 14:36:00|2514.37|2514.37|2513.87|2513.87|2515.21|2515.21|2513.87|2513.87|0
1607697370000|2020-12-11 14:36:10|2513.76|2513.76|2513.48|2513.48|2513.76|2513.76|2513.48|2513.48|0
1607697380000|2020-12-11 14:36:20|2513.42|2513.42|2511.43|2511.43|2513.42|2513.42|2511.23|2511.23|0
1607697390000|2020-12-11 14:36:30|2511.39|2511.39|2512.49|2512.49|2512.49|2512.49|2511.39|2511.39|0
1607697400000|2020-12-11 14:36:40|2512.31|2512.31|2513.12|2513.12|2513.67|2513.67|2512.26|2512.26|0
1607697410000|2020-12-11 14:36:50|2512.89|2512.89|2512.72|2512.72|2512.89|2512.89|2512.67|2512.67|0
1607697420000|2020-12-11 14:37:00|2512.56|2512.56|2512.95|2512.95|2512.95|2512.95|2512.39|2512.39|0
1607697430000|2020-12-11 14:37:10|2512.78|2512.78|2512.51|2512.51|2512.78|2512.78|2512.51|2512.51|0
1607697440000|2020-12-11 14:37:20|2513.3|2513.3|2514.89|2514.89|2514.89|2514.89|2513.3|2513.3|0
1607697450000|2020-12-11 14:37:30|2514.78|2514.78|2514.37|2514.37|2514.93|2514.93|2514.31|2514.31|0
1607697460000|2020-12-11 14:37:40|2514.48|2514.48|2514.43|2514.43|2514.48|2514.48|2514.32|2514.32|0
1607697470000|2020-12-11 14:37:50|2514.2|2514.2|2514.14|2514.14|2514.2|2514.2|2514.06|2514.06|0
1607697480000|2020-12-11 14:38:00|2514.37|2514.37|2514.29|2514.29|2514.69|2514.69|2514.06|2514.06|0
1607697490000|2020-12-11 14:38:10|2514.17|2514.17|2514.29|2514.29|2514.29|2514.29|2514.17|2514.17|0
1607697500000|2020-12-11 14:38:20|2515.04|2515.04|2515.29|2515.29|2515.29|2515.29|2515.04|2515.04|0
1607697510000|2020-12-11 14:38:30|2515.46|2515.46|2513.94|2513.94|2515.46|2515.46|2513.94|2513.94|0
1607697520000|2020-12-11 14:38:40|2513.77|2513.77|2513|2513|2513.77|2513.77|2512.9|2512.9|0
1607697530000|2020-12-11 14:38:50|2513.53|2513.53|2513.87|2513.87|2513.87|2513.87|2513.53|2513.53|0
1607697540000|2020-12-11 14:39:00|2513.76|2513.76|2513.88|2513.88|2514.26|2514.26|2513.76|2513.76|0
1607697550000|2020-12-11 14:39:10|2514.6|2514.6|2514.77|2514.77|2514.77|2514.77|2514.6|2514.6|0
1607697560000|2020-12-11 14:39:20|2514.44|2514.44|2515.14|2515.14|2515.2|2515.2|2514.44|2514.44|0
1607697570000|2020-12-11 14:39:30|2515.03|2515.03|2515.13|2515.13|2515.53|2515.53|2515.03|2515.03|0
1607697580000|2020-12-11 14:39:40|2515.02|2515.02|2514.65|2514.65|2515.02|2515.02|2514.65|2514.65|0
1607697590000|2020-12-11 14:39:50|2514.53|2514.53|2513.78|2513.78|2514.7|2514.7|2513.61|2513.61|0
1607697600000|2020-12-11 14:40:00|2513.96|2513.96|2514.8|2514.8|2514.99|2514.99|2513.96|2513.96|0
1607697610000|2020-12-11 14:40:10|2514.75|2514.75|2514.66|2514.66|2514.93|2514.93|2514.59|2514.59|0
1607697620000|2020-12-11 14:40:20|2514.72|2514.72|2514.54|2514.54|2514.72|2514.72|2514.54|2514.54|0
1607697630000|2020-12-11 14:40:30|2514.58|2514.58|2514.75|2514.75|2514.75|2514.75|2514.58|2514.58|0
1607697640000|2020-12-11 14:40:40|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|2514.7|0
1607697650000|2020-12-11 14:40:50|2514.87|2514.87|2514.91|2514.91|2514.92|2514.92|2514.81|2514.81|0
1607697660000|2020-12-11 14:41:00|2514.99|2514.99|2516.3|2516.3|2516.42|2516.42|2514.99|2514.99|0
1607697670000|2020-12-11 14:41:10|2516.24|2516.24|2516.63|2516.63|2516.63|2516.63|2515.9|2515.9|0
1607697680000|2020-12-11 14:41:20|2516.52|2516.52|2515.94|2515.94|2516.52|2516.52|2515.94|2515.94|0
1607697690000|2020-12-11 14:41:30|2515.93|2515.93|2515.67|2515.67|2515.93|2515.93|2515.67|2515.67|0
1607697700000|2020-12-11 14:41:40|2515.35|2515.35|2515.24|2515.24|2515.35|2515.35|2515.24|2515.24|0
1607697710000|2020-12-11 14:41:50|2515.23|2515.23|2514.83|2514.83|2515.23|2515.23|2514.83|2514.83|0
1607697720000|2020-12-11 14:42:00|2514.66|2514.66|2514.74|2514.74|2514.74|2514.74|2514.52|2514.52|0
1607697730000|2020-12-11 14:42:10|2514.8|2514.8|2514.98|2514.98|2514.98|2514.98|2514.74|2514.74|0
1607697740000|2020-12-11 14:42:20|2515.37|2515.37|2516.44|2516.44|2516.5|2516.5|2515.26|2515.26|0
1607697750000|2020-12-11 14:42:30|2516.56|2516.56|2516.13|2516.13|2516.6|2516.6|2516.13|2516.13|0
1607697760000|2020-12-11 14:42:40|2515.79|2515.79|2516.02|2516.02|2516.02|2516.02|2515.79|2515.79|0
1607697770000|2020-12-11 14:42:50|2516.01|2516.01|2515.94|2515.94|2516.01|2516.01|2515.84|2515.84|0
1607697780000|2020-12-11 14:43:00|2515.97|2515.97|2515.64|2515.64|2515.97|2515.97|2515.64|2515.64|0
1607697790000|2020-12-11 14:43:10|2515.58|2515.58|2517.16|2517.16|2517.33|2517.33|2515.58|2515.58|0
1607697800000|2020-12-11 14:43:20|2517.22|2517.22|2517.3|2517.3|2517.3|2517.3|2517.22|2517.22|0
1607697810000|2020-12-11 14:43:30|2517.07|2517.07|2516.75|2516.75|2517.11|2517.11|2516.67|2516.67|0
1607697820000|2020-12-11 14:43:40|2516.73|2516.73|2515.47|2515.47|2516.73|2516.73|2515.36|2515.36|0
1607697830000|2020-12-11 14:43:50|2515.53|2515.53|2514.73|2514.73|2515.53|2515.53|2514.73|2514.73|0
1607697840000|2020-12-11 14:44:00|2514.06|2514.06|2512.87|2512.87|2514.06|2514.06|2512.87|2512.87|0
1607697850000|2020-12-11 14:44:10|2512.84|2512.84|2512.79|2512.79|2513.01|2513.01|2512.62|2512.62|0
1607697860000|2020-12-11 14:44:20|2512.82|2512.82|2513.25|2513.25|2513.25|2513.25|2512.82|2512.82|0
1607697870000|2020-12-11 14:44:30|2513.33|2513.33|2512.8|2512.8|2513.49|2513.49|2512.8|2512.8|0
1607697880000|2020-12-11 14:44:40|2512.97|2512.97|2513.17|2513.17|2513.17|2513.17|2512.8|2512.8|0
1607697890000|2020-12-11 14:44:50|2513.29|2513.29|2512.83|2512.83|2513.29|2513.29|2512.78|2512.78|0
1607697900000|2020-12-11 14:45:00|2512.66|2512.66|2512.61|2512.61|2513.22|2513.22|2512.39|2512.39|0
1607697910000|2020-12-11 14:45:10|2512.44|2512.44|2513.08|2513.08|2513.38|2513.38|2512.28|2512.28|0
1607697920000|2020-12-11 14:45:20|2513.25|2513.25|2513.84|2513.84|2513.84|2513.84|2513.25|2513.25|0
1607697930000|2020-12-11 14:45:30|2514.3|2514.3|2517.29|2517.29|2517.29|2517.29|2514.3|2514.3|0
1607697940000|2020-12-11 14:45:40|2517.23|2517.23|2517.43|2517.43|2517.43|2517.43|2516.95|2516.95|0
1607697950000|2020-12-11 14:45:50|2517.83|2517.83|2518.76|2518.76|2518.76|2518.76|2517.6|2517.6|0
1607697960000|2020-12-11 14:46:00|2518.7|2518.7|2519.07|2519.07|2519.07|2519.07|2518.7|2518.7|0
1607697970000|2020-12-11 14:46:10|2519.32|2519.32|2518.12|2518.12|2519.32|2519.32|2517.84|2517.84|0
1607697980000|2020-12-11 14:46:20|2518.2|2518.2|2518.15|2518.15|2518.2|2518.2|2518.15|2518.15|0
1607697990000|2020-12-11 14:46:30|2517.98|2517.98|2516.84|2516.84|2517.98|2517.98|2516.84|2516.84|0
1607698000000|2020-12-11 14:46:40|2516.63|2516.63|2515.92|2515.92|2516.63|2516.63|2515.92|2515.92|0
1607698010000|2020-12-11 14:46:50|2515.91|2515.91|2516.02|2516.02|2516.02|2516.02|2515.91|2515.91|0
1607698020000|2020-12-11 14:47:00|2516.18|2516.18|2514.79|2514.79|2516.18|2516.18|2514.79|2514.79|0
1607698030000|2020-12-11 14:47:10|2514.7|2514.7|2514.18|2514.18|2514.7|2514.7|2514.18|2514.18|0
1607698040000|2020-12-11 14:47:20|2514.21|2514.21|2514.86|2514.86|2515.05|2515.05|2514.21|2514.21|0
1607698050000|2020-12-11 14:47:30|2514.7|2514.7|2514.6|2514.6|2514.77|2514.77|2514.6|2514.6|0
1607698060000|2020-12-11 14:47:40|2514.65|2514.65|2514.31|2514.31|2514.65|2514.65|2514.31|2514.31|0
1607698070000|2020-12-11 14:47:50|2514.14|2514.14|2514.75|2514.75|2514.75|2514.75|2513.85|2513.85|0
1607698080000|2020-12-11 14:48:00|2514.74|2514.74|2514.41|2514.41|2515.01|2515.01|2514.41|2514.41|0
1607698090000|2020-12-11 14:48:10|2514.47|2514.47|2513.89|2513.89|2514.47|2514.47|2513.89|2513.89|0
1607698100000|2020-12-11 14:48:20|2513.77|2513.77|2513.71|2513.71|2513.83|2513.83|2513.71|2513.71|0
1607698110000|2020-12-11 14:48:30|2513.6|2513.6|2513.26|2513.26|2513.6|2513.6|2513.17|2513.17|0
1607698120000|2020-12-11 14:48:40|2513.42|2513.42|2513.53|2513.53|2513.53|2513.53|2513.26|2513.26|0
1607698130000|2020-12-11 14:48:50|2513.98|2513.98|2514.61|2514.61|2514.65|2514.65|2513.98|2513.98|0
1607698140000|2020-12-11 14:49:00|2514.64|2514.64|2514.09|2514.09|2514.64|2514.64|2514.09|2514.09|0
1607698150000|2020-12-11 14:49:10|2513.92|2513.92|2513.36|2513.36|2513.92|2513.92|2513.36|2513.36|0
1607698160000|2020-12-11 14:49:20|2513.53|2513.53|2513.02|2513.02|2513.53|2513.53|2513.02|2513.02|0
1607698170000|2020-12-11 14:49:30|2513.19|2513.19|2513.14|2513.14|2513.19|2513.19|2512.97|2512.97|0
1607698180000|2020-12-11 14:49:40|2513.21|2513.21|2512.94|2512.94|2513.39|2513.39|2512.94|2512.94|0
1607698190000|2020-12-11 14:49:50|2512.71|2512.71|2512.35|2512.35|2512.71|2512.71|2512.3|2512.3|0
1607698200000|2020-12-11 14:50:00|2512.41|2512.41|2511.1|2511.1|2512.41|2512.41|2511.1|2511.1|0
1607698210000|2020-12-11 14:50:10|2510.93|2510.93|2510.77|2510.77|2511.08|2511.08|2510.77|2510.77|0
1607698220000|2020-12-11 14:50:20|2510.44|2510.44|2509.89|2509.89|2510.44|2510.44|2509.83|2509.83|0
1607698230000|2020-12-11 14:50:30|2509.39|2509.39|2509.25|2509.25|2509.39|2509.39|2509.25|2509.25|0
1607698240000|2020-12-11 14:50:40|2509.42|2509.42|2509.83|2509.83|2509.83|2509.83|2509.42|2509.42|0
1607698250000|2020-12-11 14:50:50|2509.87|2509.87|2510.58|2510.58|2510.58|2510.58|2509.87|2509.87|0
1607698260000|2020-12-11 14:51:00|2510.75|2510.75|2511.05|2511.05|2511.08|2511.08|2510.75|2510.75|0
1607698270000|2020-12-11 14:51:10|2511.08|2511.08|2510.96|2510.96|2511.08|2511.08|2510.75|2510.75|0
1607698280000|2020-12-11 14:51:20|2510.63|2510.63|2510.67|2510.67|2510.67|2510.67|2510.29|2510.29|0
1607698290000|2020-12-11 14:51:30|2510.78|2510.78|2510.61|2510.61|2510.84|2510.84|2510.5|2510.5|0
1607698300000|2020-12-11 14:51:40|2510.49|2510.49|2510.15|2510.15|2510.49|2510.49|2510.15|2510.15|0
1607698310000|2020-12-11 14:51:50|2510.33|2510.33|2510.87|2510.87|2510.98|2510.98|2510.33|2510.33|0
1607698320000|2020-12-11 14:52:00|2510.92|2510.92|2511.73|2511.73|2511.85|2511.85|2510.83|2510.83|0
1607698330000|2020-12-11 14:52:10|2511.65|2511.65|2510.86|2510.86|2511.65|2511.65|2510.86|2510.86|0
1607698340000|2020-12-11 14:52:20|2510.75|2510.75|2510.75|2510.75|2510.92|2510.92|2510.75|2510.75|0
1607698350000|2020-12-11 14:52:30|2510.86|2510.86|2511.03|2511.03|2511.03|2511.03|2510.8|2510.8|0
1607698360000|2020-12-11 14:52:40|2510.91|2510.91|2511.43|2511.43|2511.48|2511.48|2510.8|2510.8|0
1607698370000|2020-12-11 14:52:50|2511.25|2511.25|2510.5|2510.5|2511.25|2511.25|2510.45|2510.45|0
1607698380000|2020-12-11 14:53:00|2510.73|2510.73|2511.38|2511.38|2511.61|2511.61|2510.73|2510.73|0
1607698390000|2020-12-11 14:53:10|2511.32|2511.32|2511.28|2511.28|2511.38|2511.38|2511.15|2511.15|0
1607698400000|2020-12-11 14:53:20|2511.22|2511.22|2511.5|2511.5|2511.55|2511.55|2511.22|2511.22|0
1607698410000|2020-12-11 14:53:30|2511.55|2511.55|2511.66|2511.66|2511.77|2511.77|2511.53|2511.53|0
1607698420000|2020-12-11 14:53:40|2511.6|2511.6|2512.16|2512.16|2512.16|2512.16|2511.33|2511.33|0
1607698430000|2020-12-11 14:53:50|2512.22|2512.22|2511.62|2511.62|2512.33|2512.33|2511.29|2511.29|0
1607698440000|2020-12-11 14:54:00|2511.46|2511.46|2512.27|2512.27|2512.38|2512.38|2511.46|2511.46|0
1607698450000|2020-12-11 14:54:10|2512.43|2512.43|2512.32|2512.32|2512.59|2512.59|2512.32|2512.32|0
1607698460000|2020-12-11 14:54:20|2512.15|2512.15|2512.65|2512.65|2512.65|2512.65|2512.15|2512.15|0
1607698470000|2020-12-11 14:54:30|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|2512.26|0
1607698480000|2020-12-11 14:54:40|2512.29|2512.29|2512.63|2512.63|2512.63|2512.63|2512.29|2512.29|0
1607698490000|2020-12-11 14:54:50|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|2512.96|0
1607698500000|2020-12-11 14:55:00|2513.26|2513.26|2512.45|2512.45|2513.26|2513.26|2512.45|2512.45|0
1607698510000|2020-12-11 14:55:10|2512.34|2512.34|2511.34|2511.34|2512.34|2512.34|2511.19|2511.19|0
1607698520000|2020-12-11 14:55:20|2511.4|2511.4|2512.17|2512.17|2512.18|2512.18|2511.4|2511.4|0
1607698530000|2020-12-11 14:55:30|2512.33|2512.33|2513.1|2513.1|2513.1|2513.1|2512.33|2512.33|0
1607698540000|2020-12-11 14:55:40|2513.15|2513.15|2513.17|2513.17|2513.21|2513.21|2513.15|2513.15|0
1607698550000|2020-12-11 14:55:50|2513.16|2513.16|2513.17|2513.17|2513.17|2513.17|2512.66|2512.66|0
1607698560000|2020-12-11 14:56:00|2513.5|2513.5|2513.58|2513.58|2513.75|2513.75|2513.33|2513.33|0
1607698570000|2020-12-11 14:56:10|2513.52|2513.52|2513.66|2513.66|2513.66|2513.66|2513.52|2513.52|0
1607698580000|2020-12-11 14:56:20|2513.77|2513.77|2515.35|2515.35|2515.35|2515.35|2513.77|2513.77|0
1607698590000|2020-12-11 14:56:30|2515.36|2515.36|2515.45|2515.45|2515.45|2515.45|2515.36|2515.36|0
1607698600000|2020-12-11 14:56:40|2515.5|2515.5|2515.7|2515.7|2515.88|2515.88|2515.5|2515.5|0
1607698610000|2020-12-11 14:56:50|2515.53|2515.53|2515.27|2515.27|2515.53|2515.53|2514.99|2514.99|0
1607698620000|2020-12-11 14:57:00|2515.1|2515.1|2515.6|2515.6|2515.71|2515.71|2515.1|2515.1|0
1607698630000|2020-12-11 14:57:10|2515.64|2515.64|2515.78|2515.78|2515.78|2515.78|2515.61|2515.61|0
1607698640000|2020-12-11 14:57:20|2515.95|2515.95|2514.65|2514.65|2515.99|2515.99|2514.65|2514.65|0
1607698650000|2020-12-11 14:57:30|2514.69|2514.69|2515.01|2515.01|2515.01|2515.01|2514.69|2514.69|0
1607698660000|2020-12-11 14:57:40|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|2514.73|2514.73|0
1607698670000|2020-12-11 14:57:50|2514.5|2514.5|2514.76|2514.76|2514.76|2514.76|2514.5|2514.5|0
1607698680000|2020-12-11 14:58:00|2514.57|2514.57|2514.15|2514.15|2514.57|2514.57|2514.15|2514.15|0
1607698690000|2020-12-11 14:58:10|2514.12|2514.12|2514.07|2514.07|2514.12|2514.12|2513.4|2513.4|0
1607698700000|2020-12-11 14:58:20|2514.13|2514.13|2514.07|2514.07|2514.13|2514.13|2514.07|2514.07|0
1607698710000|2020-12-11 14:58:30|2514.18|2514.18|2514.02|2514.02|2514.18|2514.18|2513.98|2513.98|0
1607698720000|2020-12-11 14:58:40|2514.2|2514.2|2513.94|2513.94|2514.2|2514.2|2513.93|2513.93|0
1607698730000|2020-12-11 14:58:50|2513.83|2513.83|2513.81|2513.81|2513.83|2513.83|2513.53|2513.53|0
1607698740000|2020-12-11 14:59:00|2513.97|2513.97|2513.66|2513.66|2514.31|2514.31|2513.66|2513.66|0
1607698750000|2020-12-11 14:59:10|2513.83|2513.83|2513.83|2513.83|2514|2514|2513.83|2513.83|0
1607698760000|2020-12-11 14:59:20|2513.77|2513.77|2513.2|2513.2|2513.77|2513.77|2513.14|2513.14|0
1607698770000|2020-12-11 14:59:30|2513.28|2513.28|2513.39|2513.39|2513.39|2513.39|2513.13|2513.13|0
1607698780000|2020-12-11 14:59:40|2513.56|2513.56|2513.56|2513.56|2513.56|2513.56|2513.56|2513.56|0
1607698790000|2020-12-11 14:59:50|2513.62|2513.62|2514.04|2514.04|2514.04|2514.04|2513.62|2513.62|0
1607698800000|2020-12-11 15:00:00|2514.37|2514.37|2514.92|2514.92|2515.2|2515.2|2514.2|2514.2|0
1607698810000|2020-12-11 15:00:10|2514.75|2514.75|2514.31|2514.31|2514.75|2514.75|2514.24|2514.24|0
1607698820000|2020-12-11 15:00:20|2514.43|2514.43|2514.43|2514.43|2514.82|2514.82|2514.43|2514.43|0
1607698830000|2020-12-11 15:00:30|2514.76|2514.76|2516.58|2516.58|2516.58|2516.58|2514.76|2514.76|0
1607698840000|2020-12-11 15:00:40|2516.59|2516.59|2516.63|2516.63|2516.87|2516.87|2516.59|2516.59|0
1607698850000|2020-12-11 15:00:50|2516.52|2516.52|2517.39|2517.39|2517.56|2517.56|2516.52|2516.52|0
1607698860000|2020-12-11 15:01:00|2517.43|2517.43|2517.5|2517.5|2517.5|2517.5|2517|2517|0
1607698870000|2020-12-11 15:01:10|2517.17|2517.17|2516.52|2516.52|2517.17|2517.17|2516.52|2516.52|0
1607698880000|2020-12-11 15:01:20|2516.45|2516.45|2516.71|2516.71|2516.75|2516.75|2516.41|2516.41|0
1607698890000|2020-12-11 15:01:30|2516.48|2516.48|2517.62|2517.62|2517.62|2517.62|2516.48|2516.48|0
1607698900000|2020-12-11 15:01:40|2517.67|2517.67|2518.15|2518.15|2518.15|2518.15|2517.67|2517.67|0
1607698910000|2020-12-11 15:01:50|2518.2|2518.2|2518.46|2518.46|2518.46|2518.46|2518.2|2518.2|0
1607698920000|2020-12-11 15:02:00|2518.48|2518.48|2519.54|2519.54|2519.74|2519.74|2518.48|2518.48|0
1607698930000|2020-12-11 15:02:10|2519.38|2519.38|2519.38|2519.38|2519.38|2519.38|2519.04|2519.04|0
1607698940000|2020-12-11 15:02:20|2519.54|2519.54|2519.57|2519.57|2519.77|2519.77|2519.49|2519.49|0
1607698950000|2020-12-11 15:02:30|2519.62|2519.62|2518.43|2518.43|2519.62|2519.62|2518.43|2518.43|0
1607698960000|2020-12-11 15:02:40|2518.32|2518.32|2518.32|2518.32|2518.32|2518.32|2518.32|2518.32|0
1607698970000|2020-12-11 15:02:50|2518.26|2518.26|2517.53|2517.53|2518.26|2518.26|2517.53|2517.53|0
1607698980000|2020-12-11 15:03:00|2517.7|2517.7|2517.45|2517.45|2517.7|2517.7|2517.41|2517.41|0
1607698990000|2020-12-11 15:03:10|2517.62|2517.62|2517.72|2517.72|2517.78|2517.78|2517.39|2517.39|0
1607699000000|2020-12-11 15:03:20|2517.8|2517.8|2517.9|2517.9|2517.9|2517.9|2517.46|2517.46|0
1607699010000|2020-12-11 15:03:30|2517.73|2517.73|2517.32|2517.32|2517.73|2517.73|2517.32|2517.32|0
1607699020000|2020-12-11 15:03:40|2517.28|2517.28|2517.21|2517.21|2517.28|2517.28|2517.21|2517.21|0
1607699030000|2020-12-11 15:03:50|2517.17|2517.17|2516.22|2516.22|2517.23|2517.23|2515.72|2515.72|0
1607699040000|2020-12-11 15:04:00|2516.11|2516.11|2515.83|2515.83|2516.11|2516.11|2515.83|2515.83|0
1607699050000|2020-12-11 15:04:10|2515.71|2515.71|2514.13|2514.13|2515.71|2515.71|2514.13|2514.13|0
1607699060000|2020-12-11 15:04:20|2514.09|2514.09|2513.89|2513.89|2514.09|2514.09|2513.89|2513.89|0
1607699070000|2020-12-11 15:04:30|2513.77|2513.77|2513.39|2513.39|2513.83|2513.83|2513.39|2513.39|0
1607699080000|2020-12-11 15:04:40|2513.22|2513.22|2513.05|2513.05|2513.22|2513.22|2512.88|2512.88|0
1607699090000|2020-12-11 15:04:50|2512.94|2512.94|2512.93|2512.93|2512.94|2512.94|2512.84|2512.84|0
1607699100000|2020-12-11 15:05:00|2512.91|2512.91|2512.69|2512.69|2512.91|2512.91|2512.69|2512.69|0
1607699110000|2020-12-11 15:05:10|2512.36|2512.36|2512.41|2512.41|2512.41|2512.41|2512.36|2512.36|0
1607699120000|2020-12-11 15:05:20|2512.08|2512.08|2512.15|2512.15|2512.15|2512.15|2511.61|2511.61|0
1607699130000|2020-12-11 15:05:30|2512.2|2512.2|2512.23|2512.23|2512.23|2512.23|2512.09|2512.09|0
1607699140000|2020-12-11 15:05:40|2512.15|2512.15|2510.71|2510.71|2512.15|2512.15|2510.71|2510.71|0
1607699150000|2020-12-11 15:05:50|2510.67|2510.67|2510.37|2510.37|2510.67|2510.67|2509.93|2509.93|0
1607699160000|2020-12-11 15:06:00|2510.71|2510.71|2511.26|2511.26|2511.54|2511.54|2510.71|2510.71|0
1607699170000|2020-12-11 15:06:10|2511.15|2511.15|2511.31|2511.31|2511.31|2511.31|2511.15|2511.15|0
1607699180000|2020-12-11 15:06:20|2511.48|2511.48|2511.48|2511.48|2511.48|2511.48|2511.48|2511.48|0
1607699190000|2020-12-11 15:06:30|2511.98|2511.98|2511.98|2511.98|2511.98|2511.98|2511.98|2511.98|0
1607699200000|2020-12-11 15:06:40|2511.81|2511.81|2512.2|2512.2|2512.2|2512.2|2511.81|2511.81|0
1607699210000|2020-12-11 15:06:50|2512.22|2512.22|2512.27|2512.27|2512.38|2512.38|2512.22|2512.22|0
1607699220000|2020-12-11 15:07:00|2512.25|2512.25|2513.12|2513.12|2513.12|2513.12|2512.25|2512.25|0
1607699230000|2020-12-11 15:07:10|2513.23|2513.23|2514.45|2514.45|2514.57|2514.57|2513.23|2513.23|0
1607699240000|2020-12-11 15:07:20|2514.23|2514.23|2513.98|2513.98|2514.27|2514.27|2513.92|2513.92|0
1607699250000|2020-12-11 15:07:30|2513.94|2513.94|2513.83|2513.83|2513.94|2513.94|2513.44|2513.44|0
1607699260000|2020-12-11 15:07:40|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|2513.81|0
1607699270000|2020-12-11 15:07:50|2513.7|2513.7|2514.31|2514.31|2514.31|2514.31|2513.64|2513.64|0
1607699280000|2020-12-11 15:08:00|2513.86|2513.86|2513.58|2513.58|2513.86|2513.86|2513.58|2513.58|0
1607699290000|2020-12-11 15:08:10|2513.46|2513.46|2513.46|2513.46|2513.46|2513.46|2513.46|2513.46|0
1607699300000|2020-12-11 15:08:20|2513.52|2513.52|2513.77|2513.77|2513.77|2513.77|2513.52|2513.52|0
1607699310000|2020-12-11 15:08:30|2513.72|2513.72|2513.12|2513.12|2513.72|2513.72|2513.12|2513.12|0
1607699320000|2020-12-11 15:08:40|2513.16|2513.16|2513.16|2513.16|2513.16|2513.16|2513.1|2513.1|0
1607699330000|2020-12-11 15:08:50|2513.27|2513.27|2513.1|2513.1|2513.27|2513.27|2513.1|2513.1|0
1607699340000|2020-12-11 15:09:00|2513.22|2513.22|2513.1|2513.1|2513.22|2513.22|2512.99|2512.99|0
1607699350000|2020-12-11 15:09:10|2513.04|2513.04|2513.43|2513.43|2513.54|2513.54|2513.04|2513.04|0
1607699370000|2020-12-11 15:09:30|2513.49|2513.49|2512.32|2512.32|2513.53|2513.53|2512.32|2512.32|0
1607699380000|2020-12-11 15:09:40|2512.49|2512.49|2512.49|2512.49|2512.49|2512.49|2512.49|2512.49|0
1607699390000|2020-12-11 15:09:50|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|2512.32|0
1607699400000|2020-12-11 15:10:00|2512.49|2512.49|2512.44|2512.44|2512.6|2512.6|2512.44|2512.44|0
1607699410000|2020-12-11 15:10:10|2512.27|2512.27|2512.4|2512.4|2512.49|2512.49|2512.27|2512.27|0
1607699420000|2020-12-11 15:10:20|2512.23|2512.23|2512.09|2512.09|2512.23|2512.23|2512.09|2512.09|0
1607699430000|2020-12-11 15:10:30|2511.86|2511.86|2511.86|2511.86|2511.86|2511.86|2510.86|2510.86|0
1607699440000|2020-12-11 15:10:40|2511.69|2511.69|2511.69|2511.69|2511.7|2511.7|2511.69|2511.69|0
1607699450000|2020-12-11 15:10:50|2511.52|2511.52|2510.94|2510.94|2511.52|2511.52|2510.94|2510.94|0
1607699460000|2020-12-11 15:11:00|2510.44|2510.44|2510.78|2510.78|2510.94|2510.94|2510.44|2510.44|0
1607699470000|2020-12-11 15:11:10|2510.72|2510.72|2511|2511|2511|2511|2510.72|2510.72|0
1607699480000|2020-12-11 15:11:20|2511.06|2511.06|2510.61|2510.61|2511.06|2511.06|2510.44|2510.44|0
1607699490000|2020-12-11 15:11:30|2510.55|2510.55|2510.99|2510.99|2510.99|2510.99|2510.5|2510.5|0
1607699500000|2020-12-11 15:11:40|2510.93|2510.93|2511.32|2511.32|2511.32|2511.32|2510.93|2510.93|0
1607699510000|2020-12-11 15:11:50|2511.4|2511.4|2511.55|2511.55|2511.55|2511.55|2511.4|2511.4|0
1607699520000|2020-12-11 15:12:00|2511.56|2511.56|2511.45|2511.45|2511.56|2511.56|2511.39|2511.39|0
1607699540000|2020-12-11 15:12:20|2511.51|2511.51|2511.6|2511.6|2511.62|2511.62|2511.51|2511.51|0
1607699550000|2020-12-11 15:12:30|2511.66|2511.66|2511.66|2511.66|2511.66|2511.66|2511.66|2511.66|0
1607699560000|2020-12-11 15:12:40|2511.6|2511.6|2511.72|2511.72|2511.72|2511.72|2511.6|2511.6|0
1607699570000|2020-12-11 15:12:50|2512.05|2512.05|2512.11|2512.11|2512.11|2512.11|2512.05|2512.05|0
1607699580000|2020-12-11 15:13:00|2512.22|2512.22|2512.45|2512.45|2512.45|2512.45|2512.22|2512.22|0
1607699590000|2020-12-11 15:13:10|2512.49|2512.49|2512.05|2512.05|2512.49|2512.49|2512.05|2512.05|0
1607699600000|2020-12-11 15:13:20|2512.1|2512.1|2511.77|2511.77|2512.1|2512.1|2511.66|2511.66|0
1607699620000|2020-12-11 15:13:40|2511.73|2511.73|2510.83|2510.83|2511.73|2511.73|2510.83|2510.83|0
1607699630000|2020-12-11 15:13:50|2510.94|2510.94|2511.69|2511.69|2511.69|2511.69|2510.94|2510.94|0
1607699640000|2020-12-11 15:14:00|2511.66|2511.66|2511.06|2511.06|2512.24|2512.24|2511.06|2511.06|0
1607699650000|2020-12-11 15:14:10|2511.03|2511.03|2511.52|2511.52|2511.69|2511.69|2511.03|2511.03|0
1607699660000|2020-12-11 15:14:20|2511.41|2511.41|2511.13|2511.13|2511.47|2511.47|2511.13|2511.13|0
1607699670000|2020-12-11 15:14:30|2511.19|2511.19|2511.02|2511.02|2511.19|2511.19|2511.02|2511.02|0
1607699680000|2020-12-11 15:14:40|2511.08|2511.08|2511.58|2511.58|2511.69|2511.69|2511.08|2511.08|0
1607699690000|2020-12-11 15:14:50|2511.62|2511.62|2511.72|2511.72|2511.72|2511.72|2511.6|2511.6|0
1607699700000|2020-12-11 15:15:00|2511.8|2511.8|2512.72|2512.72|2512.72|2512.72|2511.8|2511.8|0
1607699710000|2020-12-11 15:15:10|2512.49|2512.49|2512.59|2512.59|2512.59|2512.59|2512.32|2512.32|0
1607699720000|2020-12-11 15:15:20|2512.65|2512.65|2514.34|2514.34|2514.34|2514.34|2512.65|2512.65|0
1607699730000|2020-12-11 15:15:30|2514.51|2514.51|2514.1|2514.1|2514.66|2514.66|2514.1|2514.1|0
1607699740000|2020-12-11 15:15:40|2514.04|2514.04|2513.77|2513.77|2514.1|2514.1|2513.77|2513.77|0
1607699750000|2020-12-11 15:15:50|2513.71|2513.71|2513.43|2513.43|2513.82|2513.82|2513.43|2513.43|0
1607699760000|2020-12-11 15:16:00|2513.44|2513.44|2513.3|2513.3|2513.44|2513.44|2513.27|2513.27|0
1607699770000|2020-12-11 15:16:10|2513.14|2513.14|2513.46|2513.46|2513.46|2513.46|2513.13|2513.13|0
1607699780000|2020-12-11 15:16:20|2513.85|2513.85|2514.12|2514.12|2514.12|2514.12|2513.85|2513.85|0
1607699790000|2020-12-11 15:16:30|2514.06|2514.06|2514|2514|2514.13|2514.13|2513.96|2513.96|0
1607699800000|2020-12-11 15:16:40|2513.67|2513.67|2513.72|2513.72|2513.72|2513.72|2513.67|2513.67|0
1607699810000|2020-12-11 15:16:50|2514.22|2514.22|2514.97|2514.97|2514.97|2514.97|2514.11|2514.11|0
1607699820000|2020-12-11 15:17:00|2515.14|2515.14|2515.03|2515.03|2515.2|2515.2|2515.03|2515.03|0
1607699830000|2020-12-11 15:17:10|2514.69|2514.69|2514.48|2514.48|2514.69|2514.69|2514.42|2514.42|0
1607699840000|2020-12-11 15:17:20|2514.59|2514.59|2513.86|2513.86|2514.59|2514.59|2513.86|2513.86|0
1607699860000|2020-12-11 15:17:40|2513.8|2513.8|2513.69|2513.69|2513.8|2513.8|2513.69|2513.69|0
1607699870000|2020-12-11 15:17:50|2513.62|2513.62|2513.63|2513.63|2513.65|2513.65|2513.62|2513.62|0
1607699880000|2020-12-11 15:18:00|2514.14|2514.14|2514.43|2514.43|2514.56|2514.56|2513.91|2513.91|0
1607699890000|2020-12-11 15:18:10|2514.37|2514.37|2512.65|2512.65|2514.37|2514.37|2512.65|2512.65|0
1607699900000|2020-12-11 15:18:20|2512.77|2512.77|2512.83|2512.83|2512.83|2512.83|2512.66|2512.66|0
1607699910000|2020-12-11 15:18:30|2513.16|2513.16|2513.52|2513.52|2513.52|2513.52|2513.16|2513.16|0
1607699920000|2020-12-11 15:18:40|2514.14|2514.14|2514.91|2514.91|2514.91|2514.91|2514.14|2514.14|0
1607699930000|2020-12-11 15:18:50|2514.46|2514.46|2514.31|2514.31|2514.46|2514.46|2514.26|2514.26|0
1607699940000|2020-12-11 15:19:00|2514.37|2514.37|2514.7|2514.7|2514.88|2514.88|2514.37|2514.37|0
1607699950000|2020-12-11 15:19:10|2514.81|2514.81|2514.87|2514.87|2515.04|2515.04|2514.81|2514.81|0
1607699960000|2020-12-11 15:19:20|2514.7|2514.7|2515.37|2515.37|2515.37|2515.37|2514.7|2514.7|0
1607699970000|2020-12-11 15:19:30|2515.45|2515.45|2516.71|2516.71|2516.87|2516.87|2515.45|2515.45|0
1607699980000|2020-12-11 15:19:40|2516.59|2516.59|2515.6|2515.6|2516.59|2516.59|2515.6|2515.6|0
1607699990000|2020-12-11 15:19:50|2516.17|2516.17|2515.79|2515.79|2516.17|2516.17|2515.79|2515.79|0
1607700000000|2020-12-11 15:20:00|2515.91|2515.91|2515.52|2515.52|2516.02|2516.02|2515.52|2515.52|0
1607700010000|2020-12-11 15:20:10|2515.19|2515.19|2515.13|2515.13|2515.19|2515.19|2515.13|2515.13|0
1607700020000|2020-12-11 15:20:20|2514.96|2514.96|2515.57|2515.57|2515.57|2515.57|2514.96|2514.96|0
1607700040000|2020-12-11 15:20:40|2515.4|2515.4|2515.5|2515.5|2515.5|2515.5|2515.4|2515.4|0
1607700050000|2020-12-11 15:20:50|2515.9|2515.9|2517.01|2517.01|2517.06|2517.06|2515.9|2515.9|0
1607700060000|2020-12-11 15:21:00|2516.96|2516.96|2516.57|2516.57|2516.96|2516.96|2516.4|2516.4|0
1607700070000|2020-12-11 15:21:10|2516.48|2516.48|2515.42|2515.42|2516.48|2516.48|2515.42|2515.42|0
1607700080000|2020-12-11 15:21:20|2515.6|2515.6|2516.01|2516.01|2516.01|2516.01|2515.6|2515.6|0
1607700110000|2020-12-11 15:21:50|2516.06|2516.06|2515.54|2515.54|2516.06|2516.06|2515.54|2515.54|0
1607700120000|2020-12-11 15:22:00|2515.37|2515.37|2515.11|2515.11|2515.48|2515.48|2515.11|2515.11|0
1607700130000|2020-12-11 15:22:10|2515.34|2515.34|2515.1|2515.1|2515.34|2515.34|2515.06|2515.06|0
1607700140000|2020-12-11 15:22:20|2514.99|2514.99|2515.28|2515.28|2515.36|2515.36|2514.99|2514.99|0
1607700150000|2020-12-11 15:22:30|2515.2|2515.2|2515.2|2515.2|2515.2|2515.2|2515.2|2515.2|0
1607700160000|2020-12-11 15:22:40|2515.16|2515.16|2514.99|2514.99|2515.16|2515.16|2514.99|2514.99|0
1607700170000|2020-12-11 15:22:50|2514.87|2514.87|2514.87|2514.87|2514.99|2514.99|2514.87|2514.87|0
1607700180000|2020-12-11 15:23:00|2515.21|2515.21|2515.63|2515.63|2515.63|2515.63|2515.21|2515.21|0
1607700190000|2020-12-11 15:23:10|2515.69|2515.69|2515.4|2515.4|2515.69|2515.69|2515.4|2515.4|0
1607700200000|2020-12-11 15:23:20|2516.23|2516.23|2517.31|2517.31|2517.31|2517.31|2516.23|2516.23|0
1607700210000|2020-12-11 15:23:30|2516.98|2516.98|2516.2|2516.2|2516.98|2516.98|2516.2|2516.2|0
1607700220000|2020-12-11 15:23:40|2516.03|2516.03|2515.99|2515.99|2516.03|2516.03|2515.66|2515.66|0
1607700230000|2020-12-11 15:23:50|2515.88|2515.88|2515.69|2515.69|2515.88|2515.88|2515.69|2515.69|0
1607700240000|2020-12-11 15:24:00|2514.94|2514.94|2514.79|2514.79|2514.94|2514.94|2514.79|2514.79|0
1607700250000|2020-12-11 15:24:10|2515.45|2515.45|2514.72|2514.72|2515.53|2515.53|2514.72|2514.72|0
1607700260000|2020-12-11 15:24:20|2514.61|2514.61|2514.5|2514.5|2514.61|2514.61|2514.5|2514.5|0
1607700270000|2020-12-11 15:24:30|2514.54|2514.54|2514.69|2514.69|2514.69|2514.69|2514.21|2514.21|0
1607700280000|2020-12-11 15:24:40|2514.86|2514.86|2515.91|2515.91|2515.91|2515.91|2514.86|2514.86|0
1607700290000|2020-12-11 15:24:50|2515.87|2515.87|2515.69|2515.69|2515.87|2515.87|2515.69|2515.69|0
1607700300000|2020-12-11 15:25:00|2515.65|2515.65|2514.7|2514.7|2515.65|2515.65|2514.65|2514.65|0
1607700310000|2020-12-11 15:25:10|2514.65|2514.65|2514.25|2514.25|2514.65|2514.65|2514.23|2514.23|0
1607700320000|2020-12-11 15:25:20|2514.41|2514.41|2514.36|2514.36|2514.47|2514.47|2514.36|2514.36|0
1607700330000|2020-12-11 15:25:30|2514.39|2514.39|2515.13|2515.13|2515.13|2515.13|2514.39|2514.39|0
1607700340000|2020-12-11 15:25:40|2514.8|2514.8|2515.39|2515.39|2515.39|2515.39|2514.8|2514.8|0
1607700350000|2020-12-11 15:25:50|2515.22|2515.22|2515.28|2515.28|2515.28|2515.28|2515.22|2515.22|0
1607700360000|2020-12-11 15:26:00|2515.58|2515.58|2515.11|2515.11|2516.03|2516.03|2515.11|2515.11|0
1607700370000|2020-12-11 15:26:10|2515.17|2515.17|2515.17|2515.17|2515.28|2515.28|2515.17|2515.17|0
1607700380000|2020-12-11 15:26:20|2515.11|2515.11|2515.45|2515.45|2515.45|2515.45|2515.11|2515.11|0
1607700390000|2020-12-11 15:26:30|2515.44|2515.44|2515.78|2515.78|2515.78|2515.78|2515.32|2515.32|0
1607700400000|2020-12-11 15:26:40|2515.83|2515.83|2516.24|2516.24|2516.24|2516.24|2515.83|2515.83|0
1607700410000|2020-12-11 15:26:50|2516.08|2516.08|2516.72|2516.72|2516.72|2516.72|2516.08|2516.08|0
1607700420000|2020-12-11 15:27:00|2516.83|2516.83|2516.82|2516.82|2516.88|2516.88|2516.65|2516.65|0
1607700430000|2020-12-11 15:27:10|2516.6|2516.6|2515.89|2515.89|2516.71|2516.71|2515.56|2515.56|0
1607700440000|2020-12-11 15:27:20|2515.88|2515.88|2515.41|2515.41|2515.88|2515.88|2515.41|2515.41|0
1607700450000|2020-12-11 15:27:30|2515.08|2515.08|2514.14|2514.14|2515.08|2515.08|2514.14|2514.14|0
1607700460000|2020-12-11 15:27:40|2514.09|2514.09|2513.54|2513.54|2514.18|2514.18|2513.54|2513.54|0
1607700470000|2020-12-11 15:27:50|2513.37|2513.37|2513.48|2513.48|2513.48|2513.48|2513.37|2513.37|0
1607700480000|2020-12-11 15:28:00|2513.59|2513.59|2514.25|2514.25|2514.25|2514.25|2513.59|2513.59|0
1607700490000|2020-12-11 15:28:10|2513.76|2513.76|2513.36|2513.36|2513.76|2513.76|2513.36|2513.36|0
1607700500000|2020-12-11 15:28:20|2513.29|2513.29|2513.15|2513.15|2513.29|2513.29|2513.15|2513.15|0
1607700510000|2020-12-11 15:28:30|2512.99|2512.99|2511.11|2511.11|2512.99|2512.99|2511.11|2511.11|0
1607700520000|2020-12-11 15:28:40|2511.28|2511.28|2511.1|2511.1|2511.28|2511.28|2511.1|2511.1|0
1607700530000|2020-12-11 15:28:50|2511.03|2511.03|2511.09|2511.09|2511.09|2511.09|2510.8|2510.8|0
1607700540000|2020-12-11 15:29:00|2511.25|2511.25|2512.11|2512.11|2512.11|2512.11|2511.24|2511.24|0
1607700550000|2020-12-11 15:29:10|2512.12|2512.12|2513|2513|2513|2513|2512.12|2512.12|0
1607700560000|2020-12-11 15:29:20|2512.83|2512.83|2512.29|2512.29|2512.83|2512.83|2512.29|2512.29|0
1607700580000|2020-12-11 15:29:40|2511.9|2511.9|2512.07|2512.07|2512.07|2512.07|2511.9|2511.9|0
1607700590000|2020-12-11 15:29:50|2512.11|2512.11|2511.99|2511.99|2512.38|2512.38|2511.99|2511.99|0
1607700600000|2020-12-11 15:30:00|2512.05|2512.05|2511.73|2511.73|2512.22|2512.22|2511.73|2511.73|0
1607700610000|2020-12-11 15:30:10|2511.61|2511.61|2511.3|2511.3|2511.73|2511.73|2511.3|2511.3|0
1607700620000|2020-12-11 15:30:20|2511.47|2511.47|2511.3|2511.3|2511.58|2511.58|2511.3|2511.3|0
1607700630000|2020-12-11 15:30:30|2511.13|2511.13|2510.89|2510.89|2511.13|2511.13|2510.89|2510.89|0
1607700640000|2020-12-11 15:30:40|2510.83|2510.83|2510.89|2510.89|2510.89|2510.89|2510.83|2510.83|0
1607700650000|2020-12-11 15:30:50|2510.66|2510.66|2510.49|2510.49|2510.66|2510.66|2510.49|2510.49|0
1607700660000|2020-12-11 15:31:00|2510.45|2510.45|2510.91|2510.91|2510.91|2510.91|2510.45|2510.45|0
1607700670000|2020-12-11 15:31:10|2510.85|2510.85|2510.58|2510.58|2510.85|2510.85|2510.41|2510.41|0
1607700680000|2020-12-11 15:31:20|2510.75|2510.75|2511.24|2511.24|2511.24|2511.24|2510.69|2510.69|0
1607700690000|2020-12-11 15:31:30|2511.36|2511.36|2511.64|2511.64|2511.64|2511.64|2511.36|2511.36|0
1607700700000|2020-12-11 15:31:40|2511.75|2511.75|2512.36|2512.36|2512.42|2512.42|2511.75|2511.75|0
1607700710000|2020-12-11 15:31:50|2512.42|2512.42|2512.09|2512.09|2512.42|2512.42|2512.09|2512.09|0
1607700720000|2020-12-11 15:32:00|2511.92|2511.92|2512.29|2512.29|2512.29|2512.29|2511.92|2511.92|0
1607700730000|2020-12-11 15:32:10|2512.33|2512.33|2513.5|2513.5|2513.5|2513.5|2512.33|2512.33|0
1607700740000|2020-12-11 15:32:20|2513.57|2513.57|2513.74|2513.74|2513.74|2513.74|2513.46|2513.46|0
1607700750000|2020-12-11 15:32:30|2513.8|2513.8|2513.63|2513.63|2513.8|2513.8|2513.63|2513.63|0
1607700760000|2020-12-11 15:32:40|2513.69|2513.69|2513.98|2513.98|2513.98|2513.98|2513.69|2513.69|0
1607700770000|2020-12-11 15:32:50|2514.09|2514.09|2514.93|2514.93|2514.93|2514.93|2514.09|2514.09|0
1607700780000|2020-12-11 15:33:00|2515.1|2515.1|2515.36|2515.36|2515.42|2515.42|2515.06|2515.06|0
1607700790000|2020-12-11 15:33:10|2515.03|2515.03|2515.19|2515.19|2515.19|2515.19|2515.03|2515.03|0
1607700810000|2020-12-11 15:33:30|2515.25|2515.25|2514.98|2514.98|2515.25|2515.25|2514.98|2514.98|0
1607700820000|2020-12-11 15:33:40|2514.81|2514.81|2515.77|2515.77|2515.77|2515.77|2514.58|2514.58|0
1607700830000|2020-12-11 15:33:50|2515.89|2515.89|2515.92|2515.92|2515.92|2515.92|2515.83|2515.83|0
1607700840000|2020-12-11 15:34:00|2515.7|2515.7|2517.13|2517.13|2517.13|2517.13|2515.7|2515.7|0
1607700850000|2020-12-11 15:34:10|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|2516.79|0
1607700860000|2020-12-11 15:34:20|2516.68|2516.68|2516.31|2516.31|2516.68|2516.68|2516.31|2516.31|0
1607700870000|2020-12-11 15:34:30|2516.19|2516.19|2515.62|2515.62|2516.19|2516.19|2515.47|2515.47|0
1607700880000|2020-12-11 15:34:40|2515.45|2515.45|2515.78|2515.78|2515.78|2515.78|2515.45|2515.45|0
1607700890000|2020-12-11 15:34:50|2515.72|2515.72|2516.01|2516.01|2516.17|2516.17|2515.72|2515.72|0
1607700900000|2020-12-11 15:35:00|2516.05|2516.05|2515.51|2515.51|2516.05|2516.05|2515.51|2515.51|0
1607700910000|2020-12-11 15:35:10|2515.17|2515.17|2515|2515|2515.17|2515.17|2515|2515|0
1607700920000|2020-12-11 15:35:20|2514.95|2514.95|2514.96|2514.96|2514.96|2514.96|2514.91|2514.91|0
1607700930000|2020-12-11 15:35:30|2515.04|2515.04|2515.91|2515.91|2516.07|2516.07|2515.04|2515.04|0
1607700940000|2020-12-11 15:35:40|2516.08|2516.08|2515.42|2515.42|2516.08|2516.08|2515.42|2515.42|0
1607700950000|2020-12-11 15:35:50|2515.25|2515.25|2514.22|2514.22|2515.25|2515.25|2514.17|2514.17|0
1607700960000|2020-12-11 15:36:00|2514.45|2514.45|2514.45|2514.45|2514.45|2514.45|2514.45|2514.45|0
1607700970000|2020-12-11 15:36:10|2514.11|2514.11|2514.64|2514.64|2514.64|2514.64|2514|2514|0
1607700980000|2020-12-11 15:36:20|2514.67|2514.67|2514.79|2514.79|2514.79|2514.79|2514.67|2514.67|0
1607700990000|2020-12-11 15:36:30|2514.84|2514.84|2513.27|2513.27|2515.07|2515.07|2513.24|2513.24|0
1607701000000|2020-12-11 15:36:40|2513.43|2513.43|2513.55|2513.55|2513.78|2513.78|2513.28|2513.28|0
1607701010000|2020-12-11 15:36:50|2513.47|2513.47|2513.15|2513.15|2513.47|2513.47|2513.15|2513.15|0
1607701020000|2020-12-11 15:37:00|2513.14|2513.14|2513.1|2513.1|2513.14|2513.14|2513.1|2513.1|0
1607701030000|2020-12-11 15:37:10|2512.99|2512.99|2513.43|2513.43|2513.43|2513.43|2512.82|2512.82|0
1607701040000|2020-12-11 15:37:20|2513.49|2513.49|2513.49|2513.49|2513.49|2513.49|2513.49|2513.49|0
1607701050000|2020-12-11 15:37:30|2513.44|2513.44|2513.44|2513.44|2513.44|2513.44|2513.44|2513.44|0
1607701060000|2020-12-11 15:37:40|2513.32|2513.32|2512.83|2512.83|2513.32|2513.32|2512.83|2512.83|0
1607701070000|2020-12-11 15:37:50|2512.67|2512.67|2512.52|2512.52|2512.67|2512.67|2512.52|2512.52|0
1607701080000|2020-12-11 15:38:00|2512.36|2512.36|2512.67|2512.67|2512.67|2512.67|2512.36|2512.36|0
1607701090000|2020-12-11 15:38:10|2512.72|2512.72|2512.43|2512.43|2512.72|2512.72|2512.43|2512.43|0
1607701100000|2020-12-11 15:38:20|2512.1|2512.1|2512.05|2512.05|2512.1|2512.1|2512.05|2512.05|0
1607701110000|2020-12-11 15:38:30|2512.01|2512.01|2511.73|2511.73|2512.01|2512.01|2511.73|2511.73|0
1607701120000|2020-12-11 15:38:40|2511.67|2511.67|2511.73|2511.73|2511.96|2511.96|2511.67|2511.67|0
1607701130000|2020-12-11 15:38:50|2511.67|2511.67|2512.01|2512.01|2512.18|2512.18|2511.67|2511.67|0
1607701140000|2020-12-11 15:39:00|2512.07|2512.07|2511.31|2511.31|2512.07|2512.07|2511.31|2511.31|0
1607701150000|2020-12-11 15:39:10|2511.14|2511.14|2510.93|2510.93|2511.14|2511.14|2510.93|2510.93|0
1607701160000|2020-12-11 15:39:20|2510.89|2510.89|2510.91|2510.91|2511.06|2511.06|2510.89|2510.89|0
1607701170000|2020-12-11 15:39:30|2511.08|2511.08|2511.35|2511.35|2511.41|2511.41|2511.08|2511.08|0
1607701180000|2020-12-11 15:39:40|2511.41|2511.41|2511.77|2511.77|2511.77|2511.77|2511.35|2511.35|0
1607701190000|2020-12-11 15:39:50|2511.8|2511.8|2512.56|2512.56|2512.62|2512.62|2511.8|2511.8|0
1607701200000|2020-12-11 15:40:00|2512.51|2512.51|2512.28|2512.28|2512.51|2512.51|2512.23|2512.23|0
1607701210000|2020-12-11 15:40:10|2512.22|2512.22|2512.39|2512.39|2512.39|2512.39|2512.22|2512.22|0
1607701220000|2020-12-11 15:40:20|2512.37|2512.37|2512.23|2512.23|2512.37|2512.37|2512.16|2512.16|0
1607701230000|2020-12-11 15:40:30|2512.2|2512.2|2512.45|2512.45|2512.45|2512.45|2512.14|2512.14|0
1607701240000|2020-12-11 15:40:40|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|0
1607701250000|2020-12-11 15:40:50|2512.28|2512.28|2512.31|2512.31|2512.31|2512.31|2512.28|2512.28|0
1607701260000|2020-12-11 15:41:00|2512.3|2512.3|2512.02|2512.02|2512.37|2512.37|2511.98|2511.98|0
1607701270000|2020-12-11 15:41:10|2512.08|2512.08|2512.58|2512.58|2512.62|2512.62|2512.08|2512.08|0
1607701280000|2020-12-11 15:41:20|2512.41|2512.41|2512.26|2512.26|2512.41|2512.41|2512.26|2512.26|0
1607701290000|2020-12-11 15:41:30|2512.2|2512.2|2511.68|2511.68|2512.2|2512.2|2511.64|2511.64|0
1607701300000|2020-12-11 15:41:40|2511.64|2511.64|2511.28|2511.28|2511.64|2511.64|2511.28|2511.28|0
1607701310000|2020-12-11 15:41:50|2511.32|2511.32|2511.11|2511.11|2511.32|2511.32|2511.05|2511.05|0
1607701320000|2020-12-11 15:42:00|2511.16|2511.16|2512.4|2512.4|2512.4|2512.4|2511.16|2511.16|0
1607701330000|2020-12-11 15:42:10|2512.34|2512.34|2512.17|2512.17|2512.39|2512.39|2512.17|2512.17|0
1607701350000|2020-12-11 15:42:30|2512.11|2512.11|2512.07|2512.07|2512.11|2512.11|2512.07|2512.07|0
1607701360000|2020-12-11 15:42:40|2511.9|2511.9|2511.54|2511.54|2511.93|2511.93|2511.54|2511.54|0
1607701370000|2020-12-11 15:42:50|2511.5|2511.5|2510.94|2510.94|2511.5|2511.5|2510.94|2510.94|0
1607701380000|2020-12-11 15:43:00|2510.88|2510.88|2510.92|2510.92|2510.92|2510.92|2510.88|2510.88|0
1607701390000|2020-12-11 15:43:10|2510.83|2510.83|2510.4|2510.4|2510.83|2510.83|2510.36|2510.36|0
1607701400000|2020-12-11 15:43:20|2510.37|2510.37|2510.37|2510.37|2510.37|2510.37|2510.37|2510.37|0
1607701410000|2020-12-11 15:43:30|2510.4|2510.4|2509.29|2509.29|2510.4|2510.4|2509.29|2509.29|0
1607701420000|2020-12-11 15:43:40|2509.13|2509.13|2508.82|2508.82|2509.16|2509.16|2508.6|2508.6|0
1607701430000|2020-12-11 15:43:50|2508.88|2508.88|2510|2510|2510|2510|2508.88|2508.88|0
1607701440000|2020-12-11 15:44:00|2510.13|2510.13|2510.24|2510.24|2510.56|2510.56|2510.13|2510.13|0
1607701450000|2020-12-11 15:44:10|2509.74|2509.74|2509.83|2509.83|2509.83|2509.83|2509.66|2509.66|0
1607701460000|2020-12-11 15:44:20|2509.77|2509.77|2509.89|2509.89|2509.89|2509.89|2509.73|2509.73|0
1607701470000|2020-12-11 15:44:30|2509.98|2509.98|2510.21|2510.21|2510.21|2510.21|2509.92|2509.92|0
1607701480000|2020-12-11 15:44:40|2510.37|2510.37|2510.54|2510.54|2510.7|2510.7|2510.37|2510.37|0
1607701490000|2020-12-11 15:44:50|2510.42|2510.42|2509.93|2509.93|2510.42|2510.42|2509.82|2509.82|0
1607701500000|2020-12-11 15:45:00|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|0
1607701510000|2020-12-11 15:45:10|2510.03|2510.03|2510.24|2510.24|2510.24|2510.24|2509.74|2509.74|0
1607701520000|2020-12-11 15:45:20|2510.74|2510.74|2511.4|2511.4|2511.57|2511.57|2510.74|2510.74|0
1607701530000|2020-12-11 15:45:30|2511.37|2511.37|2511.96|2511.96|2511.96|2511.96|2511.37|2511.37|0
1607701540000|2020-12-11 15:45:40|2511.8|2511.8|2512.34|2512.34|2512.34|2512.34|2511.8|2511.8|0
1607701550000|2020-12-11 15:45:50|2512|2512|2511.84|2511.84|2512|2512|2511.84|2511.84|0
1607701560000|2020-12-11 15:46:00|2511.87|2511.87|2511.74|2511.74|2511.91|2511.91|2511.74|2511.74|0
1607701570000|2020-12-11 15:46:10|2511.62|2511.62|2511.41|2511.41|2511.62|2511.62|2511.41|2511.41|0
1607701580000|2020-12-11 15:46:20|2511.36|2511.36|2511.75|2511.75|2511.75|2511.75|2511.36|2511.36|0
1607701590000|2020-12-11 15:46:30|2511.78|2511.78|2511.83|2511.83|2511.83|2511.83|2511.78|2511.78|0
1607701600000|2020-12-11 15:46:40|2511.91|2511.91|2512.8|2512.8|2512.8|2512.8|2511.91|2511.91|0
1607701610000|2020-12-11 15:46:50|2512.64|2512.64|2512.63|2512.63|2512.69|2512.69|2512.19|2512.19|0
1607701620000|2020-12-11 15:47:00|2512.79|2512.79|2512.63|2512.63|2512.79|2512.79|2512.63|2512.63|0
1607701630000|2020-12-11 15:47:10|2512.68|2512.68|2512.5|2512.5|2512.68|2512.68|2512.46|2512.46|0
1607701640000|2020-12-11 15:47:20|2512.44|2512.44|2512.27|2512.27|2512.45|2512.45|2512.24|2512.24|0
1607701660000|2020-12-11 15:47:40|2512.29|2512.29|2512.23|2512.23|2512.4|2512.4|2512.23|2512.23|0
1607701670000|2020-12-11 15:47:50|2512.11|2512.11|2512.1|2512.1|2512.11|2512.11|2512.1|2512.1|0
1607701680000|2020-12-11 15:48:00|2511.94|2511.94|2511.39|2511.39|2511.94|2511.94|2511.39|2511.39|0
1607701690000|2020-12-11 15:48:10|2511.56|2511.56|2511.73|2511.73|2511.73|2511.73|2511.56|2511.56|0
1607701710000|2020-12-11 15:48:30|2511.67|2511.67|2511.56|2511.56|2511.67|2511.67|2511.56|2511.56|0
1607701720000|2020-12-11 15:48:40|2511.62|2511.62|2510.8|2510.8|2511.62|2511.62|2510.8|2510.8|0
1607701730000|2020-12-11 15:48:50|2510.74|2510.74|2510.52|2510.52|2511.07|2511.07|2510.52|2510.52|0
1607701740000|2020-12-11 15:49:00|2510.69|2510.69|2509.79|2509.79|2510.69|2510.69|2509.79|2509.79|0
1607701750000|2020-12-11 15:49:10|2509.75|2509.75|2510.14|2510.14|2510.14|2510.14|2509.46|2509.46|0
1607701760000|2020-12-11 15:49:20|2510.1|2510.1|2509.88|2509.88|2510.1|2510.1|2509.8|2509.8|0
1607701770000|2020-12-11 15:49:30|2510.05|2510.05|2509.59|2509.59|2510.1|2510.1|2509.59|2509.59|0
1607701780000|2020-12-11 15:49:40|2509.53|2509.53|2509.28|2509.28|2509.53|2509.53|2509.25|2509.25|0
1607701790000|2020-12-11 15:49:50|2509.23|2509.23|2508.84|2508.84|2509.23|2509.23|2508.6|2508.6|0
1607701800000|2020-12-11 15:50:00|2508.79|2508.79|2509.01|2509.01|2509.01|2509.01|2508.79|2508.79|0
1607701810000|2020-12-11 15:50:10|2509.06|2509.06|2509.76|2509.76|2509.76|2509.76|2509.06|2509.06|0
1607701820000|2020-12-11 15:50:20|2509.6|2509.6|2509.98|2509.98|2509.98|2509.98|2509.48|2509.48|0
1607701830000|2020-12-11 15:50:30|2509.82|2509.82|2510.59|2510.59|2510.59|2510.59|2509.8|2509.8|0
1607701840000|2020-12-11 15:50:40|2510.58|2510.58|2510.92|2510.92|2510.92|2510.92|2510.58|2510.58|0
1607701850000|2020-12-11 15:50:50|2510.95|2510.95|2511.41|2511.41|2511.44|2511.44|2510.95|2510.95|0
1607701860000|2020-12-11 15:51:00|2511.36|2511.36|2509.9|2509.9|2511.36|2511.36|2509.9|2509.9|0
1607701870000|2020-12-11 15:51:10|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|2509.8|0
1607701880000|2020-12-11 15:51:20|2509.64|2509.64|2509.86|2509.86|2509.9|2509.9|2509.58|2509.58|0
1607701890000|2020-12-11 15:51:30|2510.03|2510.03|2510.27|2510.27|2510.27|2510.27|2510.03|2510.03|0
1607701900000|2020-12-11 15:51:40|2510.24|2510.24|2510.22|2510.22|2510.24|2510.24|2510.22|2510.22|0
1607701910000|2020-12-11 15:51:50|2509.89|2509.89|2510.97|2510.97|2510.97|2510.97|2509.89|2509.89|0
1607701920000|2020-12-11 15:52:00|2511.05|2511.05|2511.16|2511.16|2511.16|2511.16|2511.05|2511.05|0
1607701940000|2020-12-11 15:52:20|2511.22|2511.22|2511.22|2511.22|2511.22|2511.22|2511.22|2511.22|0
1607701950000|2020-12-11 15:52:30|2511.25|2511.25|2511.62|2511.62|2511.65|2511.65|2511.25|2511.25|0
1607701960000|2020-12-11 15:52:40|2511.6|2511.6|2511.59|2511.59|2511.7|2511.7|2511.59|2511.59|0
1607701970000|2020-12-11 15:52:50|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|2511.51|0
1607701980000|2020-12-11 15:53:00|2511.5|2511.5|2510.55|2510.55|2511.5|2511.5|2510.55|2510.55|0
1607701990000|2020-12-11 15:53:10|2510.38|2510.38|2510.66|2510.66|2510.66|2510.66|2510.21|2510.21|0
1607702000000|2020-12-11 15:53:20|2510.83|2510.83|2511.08|2511.08|2511.08|2511.08|2510.83|2510.83|0
1607702010000|2020-12-11 15:53:30|2511.25|2511.25|2511.7|2511.7|2511.74|2511.74|2511.25|2511.25|0
1607702020000|2020-12-11 15:53:40|2511.76|2511.76|2511.84|2511.84|2511.88|2511.88|2511.76|2511.76|0
1607702030000|2020-12-11 15:53:50|2511.67|2511.67|2511.34|2511.34|2511.67|2511.67|2511.34|2511.34|0
1607702040000|2020-12-11 15:54:00|2511.36|2511.36|2511.04|2511.04|2511.36|2511.36|2511.04|2511.04|0
1607702050000|2020-12-11 15:54:10|2510.98|2510.98|2510.79|2510.79|2510.98|2510.98|2510.79|2510.79|0
1607702060000|2020-12-11 15:54:20|2510.63|2510.63|2510.52|2510.52|2510.69|2510.69|2510.52|2510.52|0
1607702070000|2020-12-11 15:54:30|2510.51|2510.51|2510.47|2510.47|2510.53|2510.53|2510.47|2510.47|0
1607702080000|2020-12-11 15:54:40|2510.64|2510.64|2510.65|2510.65|2510.65|2510.65|2510.64|2510.64|0
1607702090000|2020-12-11 15:54:50|2510.69|2510.69|2511.8|2511.8|2511.8|2511.8|2510.65|2510.65|0
1607702100000|2020-12-11 15:55:00|2511.84|2511.84|2511.62|2511.62|2511.86|2511.86|2511.62|2511.62|0
1607702110000|2020-12-11 15:55:10|2511.45|2511.45|2511.24|2511.24|2511.63|2511.63|2511.24|2511.24|0
1607702120000|2020-12-11 15:55:20|2511.07|2511.07|2510.9|2510.9|2511.07|2511.07|2510.9|2510.9|0
1607702130000|2020-12-11 15:55:30|2510.74|2510.74|2510.46|2510.46|2510.74|2510.74|2510.46|2510.46|0
1607702140000|2020-12-11 15:55:40|2510.37|2510.37|2510.32|2510.32|2510.37|2510.37|2510.32|2510.32|0
1607702150000|2020-12-11 15:55:50|2510.15|2510.15|2510.2|2510.2|2510.2|2510.2|2509.92|2509.92|0
1607702160000|2020-12-11 15:56:00|2510.32|2510.32|2510.02|2510.02|2510.32|2510.32|2509.97|2509.97|0
1607702170000|2020-12-11 15:56:10|2509.97|2509.97|2509.94|2509.94|2509.97|2509.97|2509.81|2509.81|0
1607702180000|2020-12-11 15:56:20|2510.1|2510.1|2509.59|2509.59|2510.1|2510.1|2509.59|2509.59|0
1607702190000|2020-12-11 15:56:30|2509.8|2509.8|2509.92|2509.92|2510.09|2510.09|2509.8|2509.8|0
1607702200000|2020-12-11 15:56:40|2509.86|2509.86|2509.88|2509.88|2509.92|2509.92|2509.86|2509.86|0
1607702210000|2020-12-11 15:56:50|2509.93|2509.93|2509.18|2509.18|2509.93|2509.93|2509.18|2509.18|0
1607702220000|2020-12-11 15:57:00|2509.14|2509.14|2507.83|2507.83|2509.14|2509.14|2507.81|2507.81|0
1607702230000|2020-12-11 15:57:10|2507.88|2507.88|2507.99|2507.99|2508|2508|2507.82|2507.82|0
1607702240000|2020-12-11 15:57:20|2507.93|2507.93|2507.75|2507.75|2507.93|2507.93|2507.64|2507.64|0
1607702250000|2020-12-11 15:57:30|2507.88|2507.88|2508.14|2508.14|2508.16|2508.16|2507.88|2507.88|0
1607702260000|2020-12-11 15:57:40|2508.48|2508.48|2509.33|2509.33|2509.33|2509.33|2508.48|2508.48|0
1607702270000|2020-12-11 15:57:50|2509.29|2509.29|2509.18|2509.18|2509.29|2509.29|2508.95|2508.95|0
1607702280000|2020-12-11 15:58:00|2509.1|2509.1|2509.67|2509.67|2509.67|2509.67|2508.94|2508.94|0
1607702300000|2020-12-11 15:58:20|2509.63|2509.63|2509.76|2509.76|2509.76|2509.76|2509.6|2509.6|0
1607702310000|2020-12-11 15:58:30|2509.8|2509.8|2510.39|2510.39|2510.45|2510.45|2509.8|2509.8|0
1607702320000|2020-12-11 15:58:40|2510.55|2510.55|2510.95|2510.95|2510.95|2510.95|2510.39|2510.39|0
1607702330000|2020-12-11 15:58:50|2511.21|2511.21|2510.29|2510.29|2511.21|2511.21|2510.29|2510.29|0
1607702340000|2020-12-11 15:59:00|2510.38|2510.38|2510.51|2510.51|2510.51|2510.51|2510.09|2510.09|0
1607702350000|2020-12-11 15:59:10|2510.47|2510.47|2510.33|2510.33|2510.47|2510.47|2510.25|2510.25|0
1607702360000|2020-12-11 15:59:20|2510.45|2510.45|2511.08|2511.08|2511.08|2511.08|2510.45|2510.45|0
1607702370000|2020-12-11 15:59:30|2510.75|2510.75|2510.53|2510.53|2510.75|2510.75|2510.36|2510.36|0
1607702380000|2020-12-11 15:59:40|2510.49|2510.49|2510.82|2510.82|2510.99|2510.99|2510.49|2510.49|0
1607702390000|2020-12-11 15:59:50|2511.32|2511.32|2511.83|2511.83|2512.27|2512.27|2511.32|2511.32|0
1607702400000|2020-12-11 16:00:00|2511.99|2511.99|2511.9|2511.9|2511.99|2511.99|2511.58|2511.58|0
1607702410000|2020-12-11 16:00:10|2511.73|2511.73|2511.84|2511.84|2511.84|2511.84|2511.73|2511.73|0
1607702420000|2020-12-11 16:00:20|2511.9|2511.9|2511.74|2511.74|2511.9|2511.9|2511.74|2511.74|0
1607702430000|2020-12-11 16:00:30|2511.57|2511.57|2511.57|2511.57|2511.73|2511.73|2511.4|2511.4|0
1607702440000|2020-12-11 16:00:40|2511.73|2511.73|2512.28|2512.28|2512.28|2512.28|2511.73|2511.73|0
1607702450000|2020-12-11 16:00:50|2512.29|2512.29|2513.14|2513.14|2513.18|2513.18|2512.29|2512.29|0
1607702460000|2020-12-11 16:01:00|2513.15|2513.15|2512.79|2512.79|2513.25|2513.25|2512.79|2512.79|0
1607702470000|2020-12-11 16:01:10|2512.9|2512.9|2513.06|2513.06|2513.06|2513.06|2512.89|2512.89|0
1607702480000|2020-12-11 16:01:20|2513.14|2513.14|2512.94|2512.94|2513.18|2513.18|2512.94|2512.94|0
1607702490000|2020-12-11 16:01:30|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|2512.92|0
1607702500000|2020-12-11 16:01:40|2512.84|2512.84|2512.95|2512.95|2513.01|2513.01|2512.84|2512.84|0
1607702510000|2020-12-11 16:01:50|2513|2513|2513.64|2513.64|2513.71|2513.71|2513|2513|0
1607702520000|2020-12-11 16:02:00|2513.68|2513.68|2513.5|2513.5|2513.68|2513.68|2513.46|2513.46|0
1607702530000|2020-12-11 16:02:10|2513.51|2513.51|2513.14|2513.14|2513.51|2513.51|2512.94|2512.94|0
1607702540000|2020-12-11 16:02:20|2512.98|2512.98|2512.64|2512.64|2512.98|2512.98|2512.64|2512.64|0
1607702550000|2020-12-11 16:02:30|2512.81|2512.81|2512.31|2512.31|2512.81|2512.81|2512.31|2512.31|0
1607702560000|2020-12-11 16:02:40|2511.98|2511.98|2512|2512|2512|2512|2511.94|2511.94|0
1607702570000|2020-12-11 16:02:50|2512.05|2512.05|2512.17|2512.17|2512.17|2512.17|2511.97|2511.97|0
1607702580000|2020-12-11 16:03:00|2512.23|2512.23|2512.66|2512.66|2512.67|2512.67|2512.11|2512.11|0
1607702590000|2020-12-11 16:03:10|2512.99|2512.99|2512.84|2512.84|2512.99|2512.99|2512.78|2512.78|0
1607702600000|2020-12-11 16:03:20|2512.78|2512.78|2512.63|2512.63|2512.78|2512.78|2512.63|2512.63|0
1607702610000|2020-12-11 16:03:30|2512.67|2512.67|2512.81|2512.81|2512.81|2512.81|2512.67|2512.67|0
1607702620000|2020-12-11 16:03:40|2512.74|2512.74|2512.74|2512.74|2512.74|2512.74|2512.74|2512.74|0
1607702630000|2020-12-11 16:03:50|2513.07|2513.07|2513.07|2513.07|2513.07|2513.07|2513.07|2513.07|0
1607702640000|2020-12-11 16:04:00|2513.19|2513.19|2512.99|2512.99|2513.19|2513.19|2512.82|2512.82|0
1607702650000|2020-12-11 16:04:10|2512.95|2512.95|2512.33|2512.33|2513.15|2513.15|2512.33|2512.33|0
1607702660000|2020-12-11 16:04:20|2512.16|2512.16|2512.53|2512.53|2512.57|2512.57|2512.16|2512.16|0
1607702670000|2020-12-11 16:04:30|2512.31|2512.31|2511.52|2511.52|2512.31|2512.31|2511.38|2511.38|0
1607702680000|2020-12-11 16:04:40|2511.73|2511.73|2512.02|2512.02|2512.02|2512.02|2511.73|2511.73|0
1607702690000|2020-12-11 16:04:50|2511.99|2511.99|2511.84|2511.84|2511.99|2511.99|2511.82|2511.82|0
1607702700000|2020-12-11 16:05:00|2512.01|2512.01|2512.51|2512.51|2512.51|2512.51|2512.01|2512.01|0
1607702710000|2020-12-11 16:05:10|2512.52|2512.52|2512.68|2512.68|2512.72|2512.72|2512.52|2512.52|0
1607702720000|2020-12-11 16:05:20|2512.62|2512.62|2512.26|2512.26|2512.68|2512.68|2512.09|2512.09|0
1607702730000|2020-12-11 16:05:30|2512.42|2512.42|2512.9|2512.9|2513.06|2513.06|2512.42|2512.42|0
1607702740000|2020-12-11 16:05:40|2512.78|2512.78|2512.92|2512.92|2512.95|2512.95|2512.78|2512.78|0
1607702750000|2020-12-11 16:05:50|2512.95|2512.95|2513.01|2513.01|2513.06|2513.06|2512.9|2512.9|0
1607702760000|2020-12-11 16:06:00|2513.18|2513.18|2513.7|2513.7|2513.7|2513.7|2513.18|2513.18|0
1607702770000|2020-12-11 16:06:10|2513.86|2513.86|2513.96|2513.96|2514.03|2514.03|2513.86|2513.86|0
1607702780000|2020-12-11 16:06:20|2514|2514|2514.04|2514.04|2514.04|2514.04|2514|2514|0
1607702790000|2020-12-11 16:06:30|2514.08|2514.08|2514.21|2514.21|2514.38|2514.38|2514.08|2514.08|0
1607702800000|2020-12-11 16:06:40|2514.22|2514.22|2514.18|2514.18|2514.22|2514.22|2514.18|2514.18|0
1607702810000|2020-12-11 16:06:50|2514.14|2514.14|2514.08|2514.08|2514.14|2514.14|2514.08|2514.08|0
1607702820000|2020-12-11 16:07:00|2514.19|2514.19|2514.25|2514.25|2514.58|2514.58|2513.98|2513.98|0
1607702830000|2020-12-11 16:07:10|2514.58|2514.58|2513.79|2513.79|2514.82|2514.82|2513.79|2513.79|0
1607702840000|2020-12-11 16:07:20|2513.73|2513.73|2513.27|2513.27|2513.73|2513.73|2513.27|2513.27|0
1607702850000|2020-12-11 16:07:30|2513.22|2513.22|2512.63|2512.63|2513.22|2513.22|2512.63|2512.63|0
1607702860000|2020-12-11 16:07:40|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|2512.46|0
1607702870000|2020-12-11 16:07:50|2512.44|2512.44|2512.52|2512.52|2512.93|2512.93|2512.44|2512.44|0
1607702880000|2020-12-11 16:08:00|2512.7|2512.7|2512.29|2512.29|2512.88|2512.88|2512.29|2512.29|0
1607702890000|2020-12-11 16:08:10|2512.25|2512.25|2512.18|2512.18|2512.25|2512.25|2512.18|2512.18|0
1607702900000|2020-12-11 16:08:20|2512.52|2512.52|2512.62|2512.62|2512.78|2512.78|2512.52|2512.52|0
1607702910000|2020-12-11 16:08:30|2512.5|2512.5|2512.22|2512.22|2512.5|2512.5|2512.22|2512.22|0
1607702920000|2020-12-11 16:08:40|2512|2512|2512.21|2512.21|2512.22|2512.22|2512|2512|0
1607702930000|2020-12-11 16:08:50|2512.71|2512.71|2512.47|2512.47|2512.8|2512.8|2512.47|2512.47|0
1607702940000|2020-12-11 16:09:00|2512.31|2512.31|2512.07|2512.07|2512.32|2512.32|2511.98|2511.98|0
1607702950000|2020-12-11 16:09:10|2512.11|2512.11|2512.16|2512.16|2512.16|2512.16|2511.88|2511.88|0
1607702960000|2020-12-11 16:09:20|2512.22|2512.22|2512.41|2512.41|2512.41|2512.41|2512.13|2512.13|0
1607702970000|2020-12-11 16:09:30|2512.36|2512.36|2512.78|2512.78|2512.78|2512.78|2512.36|2512.36|0
1607702980000|2020-12-11 16:09:40|2512.74|2512.74|2512.87|2512.87|2512.87|2512.87|2512.74|2512.74|0
1607702990000|2020-12-11 16:09:50|2512.9|2512.9|2512.9|2512.9|2512.9|2512.9|2512.9|2512.9|0
1607703000000|2020-12-11 16:10:00|2512.95|2512.95|2512.77|2512.77|2512.95|2512.95|2512.77|2512.77|0
1607703010000|2020-12-11 16:10:10|2512.81|2512.81|2513.59|2513.59|2513.81|2513.81|2512.81|2512.81|0
1607703020000|2020-12-11 16:10:20|2513.42|2513.42|2513.44|2513.44|2513.44|2513.44|2513.11|2513.11|0
1607703030000|2020-12-11 16:10:30|2513.11|2513.11|2513.11|2513.11|2513.11|2513.11|2513.11|2513.11|0
1607703040000|2020-12-11 16:10:40|2513.1|2513.1|2512.91|2512.91|2513.5|2513.5|2512.91|2512.91|0
1607703050000|2020-12-11 16:10:50|2512.68|2512.68|2512.74|2512.74|2512.74|2512.74|2512.68|2512.68|0
1607703060000|2020-12-11 16:11:00|2512.75|2512.75|2511.91|2511.91|2512.83|2512.83|2511.91|2511.91|0
1607703070000|2020-12-11 16:11:10|2511.74|2511.74|2511.41|2511.41|2511.74|2511.74|2511.41|2511.41|0
1607703080000|2020-12-11 16:11:20|2511.37|2511.37|2510.09|2510.09|2511.37|2511.37|2510.09|2510.09|0
1607703090000|2020-12-11 16:11:30|2510.15|2510.15|2510.01|2510.01|2510.15|2510.15|2510.01|2510.01|0
1607703100000|2020-12-11 16:11:40|2509.89|2509.89|2509.81|2509.81|2510.17|2510.17|2509.81|2509.81|0
1607703110000|2020-12-11 16:11:50|2509.48|2509.48|2509.3|2509.3|2509.48|2509.48|2509.24|2509.24|0
1607703120000|2020-12-11 16:12:00|2509.36|2509.36|2509.94|2509.94|2509.97|2509.97|2509.36|2509.36|0
1607703130000|2020-12-11 16:12:10|2509.77|2509.77|2509.15|2509.15|2509.77|2509.77|2509.11|2509.11|0
1607703140000|2020-12-11 16:12:20|2508.98|2508.98|2508.51|2508.51|2508.98|2508.98|2508.51|2508.51|0
1607703150000|2020-12-11 16:12:30|2508.73|2508.73|2509.01|2509.01|2509.01|2509.01|2508.73|2508.73|0
1607703160000|2020-12-11 16:12:40|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|2508.92|2508.92|0
1607703170000|2020-12-11 16:12:50|2508.84|2508.84|2508.86|2508.86|2508.9|2508.9|2508.76|2508.76|0
1607703180000|2020-12-11 16:13:00|2508.82|2508.82|2508.95|2508.95|2509.11|2509.11|2508.82|2508.82|0
1607703190000|2020-12-11 16:13:10|2508.83|2508.83|2508.46|2508.46|2508.83|2508.83|2508.46|2508.46|0
1607703200000|2020-12-11 16:13:20|2508.4|2508.4|2509.07|2509.07|2509.11|2509.11|2508.4|2508.4|0
1607703210000|2020-12-11 16:13:30|2509.11|2509.11|2509.61|2509.61|2509.61|2509.61|2509.11|2509.11|0
1607703220000|2020-12-11 16:13:40|2509.72|2509.72|2509.72|2509.72|2509.89|2509.89|2509.72|2509.72|0
1607703230000|2020-12-11 16:13:50|2509.55|2509.55|2509.39|2509.39|2509.55|2509.55|2509.35|2509.35|0
1607703240000|2020-12-11 16:14:00|2509.4|2509.4|2509.21|2509.21|2509.4|2509.4|2509.17|2509.17|0
1607703250000|2020-12-11 16:14:10|2509.04|2509.04|2509.34|2509.34|2509.34|2509.34|2509.04|2509.04|0
1607703260000|2020-12-11 16:14:20|2509.46|2509.46|2509.46|2509.46|2509.57|2509.57|2509.43|2509.43|0
1607703270000|2020-12-11 16:14:30|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|2509.49|0
1607703280000|2020-12-11 16:14:40|2509.45|2509.45|2509.2|2509.2|2509.45|2509.45|2509.2|2509.2|0
1607703290000|2020-12-11 16:14:50|2509.24|2509.24|2509.63|2509.63|2509.63|2509.63|2509.11|2509.11|0
1607703300000|2020-12-11 16:15:00|2509.68|2509.68|2510.01|2510.01|2510.01|2510.01|2509.63|2509.63|0
1607703310000|2020-12-11 16:15:10|2509.93|2509.93|2509.97|2509.97|2510.14|2510.14|2509.93|2509.93|0
1607703320000|2020-12-11 16:15:20|2509.87|2509.87|2509.87|2509.87|2509.87|2509.87|2509.48|2509.48|0
1607703330000|2020-12-11 16:15:30|2510.04|2510.04|2510.49|2510.49|2510.54|2510.54|2510.04|2510.04|0
1607703340000|2020-12-11 16:15:40|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|0
1607703350000|2020-12-11 16:15:50|2510.63|2510.63|2511.19|2511.19|2511.19|2511.19|2510.63|2510.63|0
1607703360000|2020-12-11 16:16:00|2511.2|2511.2|2510.42|2510.42|2511.2|2511.2|2510.42|2510.42|0
1607703370000|2020-12-11 16:16:10|2510.47|2510.47|2509.22|2509.22|2510.47|2510.47|2509.22|2509.22|0
1607703380000|2020-12-11 16:16:20|2509.16|2509.16|2508.89|2508.89|2509.16|2509.16|2508.84|2508.84|0
1607703390000|2020-12-11 16:16:30|2508.84|2508.84|2507.28|2507.28|2508.84|2508.84|2507.28|2507.28|0
1607703400000|2020-12-11 16:16:40|2507.24|2507.24|2506.74|2506.74|2507.24|2507.24|2506.74|2506.74|0
1607703410000|2020-12-11 16:16:50|2506.73|2506.73|2507.25|2507.25|2507.25|2507.25|2506.61|2506.61|0
1607703420000|2020-12-11 16:17:00|2507.26|2507.26|2507.04|2507.04|2507.54|2507.54|2507.04|2507.04|0
1607703430000|2020-12-11 16:17:10|2506.7|2506.7|2506.66|2506.66|2506.7|2506.7|2506.61|2506.61|0
1607703440000|2020-12-11 16:17:20|2506.5|2506.5|2507.11|2507.11|2507.11|2507.11|2506.45|2506.45|0
1607703450000|2020-12-11 16:17:30|2507.23|2507.23|2507.66|2507.66|2507.66|2507.66|2507.23|2507.23|0
1607703460000|2020-12-11 16:17:40|2507.59|2507.59|2507.47|2507.47|2507.8|2507.8|2507.47|2507.47|0
1607703470000|2020-12-11 16:17:50|2507.51|2507.51|2507.76|2507.76|2507.8|2507.8|2507.47|2507.47|0
1607703480000|2020-12-11 16:18:00|2507.59|2507.59|2507.59|2507.59|2507.59|2507.59|2507.59|2507.59|0
1607703490000|2020-12-11 16:18:10|2507.56|2507.56|2507.16|2507.16|2507.56|2507.56|2507.16|2507.16|0
1607703500000|2020-12-11 16:18:20|2507.33|2507.33|2507.03|2507.03|2507.33|2507.33|2506.88|2506.88|0
1607703510000|2020-12-11 16:18:30|2507.07|2507.07|2506.92|2506.92|2507.07|2507.07|2506.92|2506.92|0
1607703520000|2020-12-11 16:18:40|2506.96|2506.96|2507.22|2507.22|2507.22|2507.22|2506.94|2506.94|0
1607703530000|2020-12-11 16:18:50|2507.5|2507.5|2507.64|2507.64|2508.13|2508.13|2507.5|2507.5|0
1607703540000|2020-12-11 16:19:00|2507.97|2507.97|2508.43|2508.43|2508.43|2508.43|2507.97|2507.97|0
1607703550000|2020-12-11 16:19:10|2508.6|2508.6|2509.01|2509.01|2509.01|2509.01|2508.6|2508.6|0
1607703560000|2020-12-11 16:19:20|2509.04|2509.04|2509.33|2509.33|2509.33|2509.33|2509.01|2509.01|0
1607703570000|2020-12-11 16:19:30|2509.35|2509.35|2510.13|2510.13|2510.13|2510.13|2509.35|2509.35|0
1607703580000|2020-12-11 16:19:40|2510.06|2510.06|2509.71|2509.71|2510.18|2510.18|2509.71|2509.71|0
1607703590000|2020-12-11 16:19:50|2509.66|2509.66|2509.82|2509.82|2509.82|2509.82|2509.65|2509.65|0
1607703600000|2020-12-11 16:20:00|2509.83|2509.83|2509.61|2509.61|2509.89|2509.89|2509.47|2509.47|0
1607703610000|2020-12-11 16:20:10|2509.64|2509.64|2509.92|2509.92|2509.92|2509.92|2509.64|2509.64|0
1607703620000|2020-12-11 16:20:20|2510.09|2510.09|2509.96|2509.96|2510.09|2510.09|2509.92|2509.92|0
1607703630000|2020-12-11 16:20:30|2510.02|2510.02|2509.28|2509.28|2510.1|2510.1|2509.28|2509.28|0
1607703640000|2020-12-11 16:20:40|2509.24|2509.24|2509.42|2509.42|2509.42|2509.42|2509.09|2509.09|0
1607703650000|2020-12-11 16:20:50|2509.38|2509.38|2509.16|2509.16|2509.38|2509.38|2509.16|2509.16|0
1607703660000|2020-12-11 16:21:00|2508.66|2508.66|2508.12|2508.12|2508.66|2508.66|2508.12|2508.12|0
1607703670000|2020-12-11 16:21:10|2508.08|2508.08|2507.9|2507.9|2508.08|2508.08|2507.9|2507.9|0
1607703680000|2020-12-11 16:21:20|2507.85|2507.85|2507.85|2507.85|2507.85|2507.85|2507.79|2507.79|0
1607703690000|2020-12-11 16:21:30|2507.18|2507.18|2506.82|2506.82|2507.18|2507.18|2506.82|2506.82|0
1607703700000|2020-12-11 16:21:40|2506.99|2506.99|2506.75|2506.75|2507.23|2507.23|2506.75|2506.75|0
1607703710000|2020-12-11 16:21:50|2506.58|2506.58|2507.44|2507.44|2507.44|2507.44|2506.58|2506.58|0
1607703720000|2020-12-11 16:22:00|2507.77|2507.77|2507.34|2507.34|2508.03|2508.03|2507.27|2507.27|0
1607703730000|2020-12-11 16:22:10|2507.67|2507.67|2508.1|2508.1|2508.25|2508.25|2507.67|2507.67|0
1607703740000|2020-12-11 16:22:20|2508.27|2508.27|2508.45|2508.45|2508.45|2508.45|2508.27|2508.27|0
1607703750000|2020-12-11 16:22:30|2508.62|2508.62|2508.43|2508.43|2508.94|2508.94|2508.43|2508.43|0
1607703760000|2020-12-11 16:22:40|2508.37|2508.37|2508.03|2508.03|2508.42|2508.42|2507.98|2507.98|0
1607703770000|2020-12-11 16:22:50|2508.01|2508.01|2507.75|2507.75|2508.01|2508.01|2507.75|2507.75|0
1607703780000|2020-12-11 16:23:00|2507.36|2507.36|2506.99|2506.99|2507.36|2507.36|2506.99|2506.99|0
1607703790000|2020-12-11 16:23:10|2507.04|2507.04|2507.21|2507.21|2507.21|2507.21|2507.04|2507.04|0
1607703800000|2020-12-11 16:23:20|2507.04|2507.04|2507.11|2507.11|2507.11|2507.11|2506.94|2506.94|0
1607703810000|2020-12-11 16:23:30|2507.04|2507.04|2506.46|2506.46|2507.04|2507.04|2506.46|2506.46|0
1607703820000|2020-12-11 16:23:40|2506.42|2506.42|2506.57|2506.57|2506.57|2506.57|2506.26|2506.26|0
1607703830000|2020-12-11 16:23:50|2506.61|2506.61|2506.62|2506.62|2506.78|2506.78|2506.61|2506.61|0
1607703840000|2020-12-11 16:24:00|2506.79|2506.79|2506.96|2506.96|2506.96|2506.96|2506.79|2506.79|0
1607703850000|2020-12-11 16:24:10|2506.79|2506.79|2506.96|2506.96|2506.96|2506.96|2506.79|2506.79|0
1607703860000|2020-12-11 16:24:20|2506.9|2506.9|2506.87|2506.87|2506.93|2506.93|2506.83|2506.83|0
1607703870000|2020-12-11 16:24:30|2506.93|2506.93|2506.65|2506.65|2506.99|2506.99|2506.65|2506.65|0
1607703880000|2020-12-11 16:24:40|2506.71|2506.71|2506.81|2506.81|2506.81|2506.81|2506.59|2506.59|0
1607703890000|2020-12-11 16:24:50|2506.75|2506.75|2507.95|2507.95|2507.95|2507.95|2506.75|2506.75|0
1607703900000|2020-12-11 16:25:00|2507.83|2507.83|2508|2508|2508.27|2508.27|2507.83|2507.83|0
1607703910000|2020-12-11 16:25:10|2507.83|2507.83|2506.97|2506.97|2507.83|2507.83|2506.97|2506.97|0
1607703920000|2020-12-11 16:25:20|2506.93|2506.93|2506.57|2506.57|2506.93|2506.93|2506.57|2506.57|0
1607703930000|2020-12-11 16:25:30|2506.79|2506.79|2506.84|2506.84|2506.86|2506.86|2506.78|2506.78|0
1607703940000|2020-12-11 16:25:40|2506.83|2506.83|2507.1|2507.1|2507.33|2507.33|2506.76|2506.76|0
1607703950000|2020-12-11 16:25:50|2507.43|2507.43|2507.39|2507.39|2507.43|2507.43|2507.28|2507.28|0
1607703960000|2020-12-11 16:26:00|2507.56|2507.56|2507.3|2507.3|2507.56|2507.56|2507.18|2507.18|0
1607703970000|2020-12-11 16:26:10|2507.13|2507.13|2507.19|2507.19|2507.19|2507.19|2507.07|2507.07|0
1607703980000|2020-12-11 16:26:20|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|2507.02|0
1607703990000|2020-12-11 16:26:30|2506.79|2506.79|2506.23|2506.23|2506.79|2506.79|2505.85|2505.85|0
1607704000000|2020-12-11 16:26:40|2506.16|2506.16|2505.4|2505.4|2506.27|2506.27|2505.12|2505.12|0
1607704010000|2020-12-11 16:26:50|2505.51|2505.51|2505.46|2505.46|2505.7|2505.7|2505.46|2505.46|0
1607704020000|2020-12-11 16:27:00|2505.52|2505.52|2504.34|2504.34|2505.63|2505.63|2504.34|2504.34|0
1607704030000|2020-12-11 16:27:10|2504.3|2504.3|2504.36|2504.36|2504.63|2504.63|2504.28|2504.28|0
1607704040000|2020-12-11 16:27:20|2504.41|2504.41|2503.53|2503.53|2504.41|2504.41|2503.53|2503.53|0
1607704050000|2020-12-11 16:27:30|2503.48|2503.48|2504.89|2504.89|2504.93|2504.93|2503.48|2503.48|0
1607704070000|2020-12-11 16:27:50|2504.95|2504.95|2504.95|2504.95|2504.96|2504.96|2504.79|2504.79|0
1607704080000|2020-12-11 16:28:00|2504.99|2504.99|2508.6|2508.6|2508.74|2508.74|2504.99|2504.99|0
1607704090000|2020-12-11 16:28:10|2508.77|2508.77|2508.95|2508.95|2508.95|2508.95|2508.31|2508.31|0
1607704100000|2020-12-11 16:28:20|2508.79|2508.79|2508.24|2508.24|2508.91|2508.91|2508.08|2508.08|0
1607704110000|2020-12-11 16:28:30|2508.4|2508.4|2508.03|2508.03|2508.44|2508.44|2507.98|2507.98|0
1607704120000|2020-12-11 16:28:40|2508|2508|2507.71|2507.71|2508|2508|2507.71|2507.71|0
1607704130000|2020-12-11 16:28:50|2507.67|2507.67|2508.5|2508.5|2508.56|2508.56|2507.67|2507.67|0
1607704140000|2020-12-11 16:29:00|2508.46|2508.46|2508.92|2508.92|2508.92|2508.92|2508.32|2508.32|0
1607704150000|2020-12-11 16:29:10|2508.88|2508.88|2508.67|2508.67|2509.22|2509.22|2508.67|2508.67|0
1607704160000|2020-12-11 16:29:20|2508.63|2508.63|2508.63|2508.63|2508.87|2508.87|2508.28|2508.28|0
1607704170000|2020-12-11 16:29:30|2508.79|2508.79|2508.58|2508.58|2508.93|2508.93|2508.41|2508.41|0
1607704180000|2020-12-11 16:29:40|2508.57|2508.57|2506.99|2506.99|2508.59|2508.59|2506.72|2506.72|0
1607704190000|2020-12-11 16:29:50|2507.03|2507.03|2507.44|2507.44|2507.44|2507.44|2506.78|2506.78|0
1607933700000|2020-12-14 08:15:00|2558.2|2558.2|2558.78|2558.78|2558.78|2558.78|2557.59|2557.59|0
1607933710000|2020-12-14 08:15:10|2559.69|2559.69|2559.62|2559.62|2559.9|2559.9|2559.52|2559.52|0
1607933720000|2020-12-14 08:15:20|2559.53|2559.53|2558.6|2558.6|2559.53|2559.53|2558.54|2558.54|0
1607933730000|2020-12-14 08:15:30|2558.65|2558.65|2557.57|2557.57|2558.67|2558.67|2557.57|2557.57|0
1607933740000|2020-12-14 08:15:40|2557.62|2557.62|2557.03|2557.03|2557.62|2557.62|2556.8|2556.8|0
1607933750000|2020-12-14 08:15:50|2557.08|2557.08|2556.77|2556.77|2557.08|2557.08|2556.6|2556.6|0
1607933760000|2020-12-14 08:16:00|2556.84|2556.84|2557.7|2557.7|2557.88|2557.88|2556.84|2556.84|0
1607933770000|2020-12-14 08:16:10|2557.86|2557.86|2556.64|2556.64|2558.05|2558.05|2556.64|2556.64|0
1607933780000|2020-12-14 08:16:20|2556.27|2556.27|2556.52|2556.52|2556.52|2556.52|2555.99|2555.99|0
1607933790000|2020-12-14 08:16:30|2556.63|2556.63|2556.73|2556.73|2557.03|2557.03|2556.63|2556.63|0
1607933800000|2020-12-14 08:16:40|2556.58|2556.58|2556.73|2556.73|2556.73|2556.73|2556.58|2556.58|0
1607933810000|2020-12-14 08:16:50|2556.1|2556.1|2556.33|2556.33|2556.33|2556.33|2556.1|2556.1|0
1607933820000|2020-12-14 08:17:00|2556.44|2556.44|2556.13|2556.13|2556.77|2556.77|2556.1|2556.1|0
1607933830000|2020-12-14 08:17:10|2555.97|2555.97|2559.05|2559.05|2559.05|2559.05|2555.97|2555.97|0
1607933840000|2020-12-14 08:17:20|2558.72|2558.72|2557.35|2557.35|2558.72|2558.72|2557.35|2557.35|0
1607933850000|2020-12-14 08:17:30|2557.18|2557.18|2558.23|2558.23|2558.52|2558.52|2557.18|2557.18|0
1607933860000|2020-12-14 08:17:40|2557.89|2557.89|2558.25|2558.25|2558.25|2558.25|2557.75|2557.75|0
1607933870000|2020-12-14 08:17:50|2558.47|2558.47|2558.95|2558.95|2559.23|2559.23|2558.47|2558.47|0
1607933880000|2020-12-14 08:18:00|2558.37|2558.37|2557.89|2557.89|2558.37|2558.37|2557.64|2557.64|0
1607933890000|2020-12-14 08:18:10|2558.05|2558.05|2559.74|2559.74|2559.74|2559.74|2558.05|2558.05|0
1607933900000|2020-12-14 08:18:20|2560.24|2560.24|2558.69|2558.69|2560.24|2560.24|2558.69|2558.69|0
1607933910000|2020-12-14 08:18:30|2558.24|2558.24|2555.69|2555.69|2558.24|2558.24|2555.69|2555.69|0
1607933920000|2020-12-14 08:18:40|2555.85|2555.85|2555.35|2555.35|2556.02|2556.02|2555.35|2555.35|0
1607933930000|2020-12-14 08:18:50|2555.02|2555.02|2554.55|2554.55|2555.02|2555.02|2554.39|2554.39|0
1607933940000|2020-12-14 08:19:00|2554.39|2554.39|2554.27|2554.27|2555.23|2555.23|2554.22|2554.22|0
1607933950000|2020-12-14 08:19:10|2555.2|2555.2|2556.72|2556.72|2556.72|2556.72|2555.2|2555.2|0
1607933960000|2020-12-14 08:19:20|2556.38|2556.38|2555.57|2555.57|2556.38|2556.38|2555.57|2555.57|0
1607933970000|2020-12-14 08:19:30|2555.65|2555.65|2556.56|2556.56|2557.03|2557.03|2555.48|2555.48|0
1607933980000|2020-12-14 08:19:40|2556.58|2556.58|2559.3|2559.3|2559.34|2559.34|2556.58|2556.58|0
1607933990000|2020-12-14 08:19:50|2559.42|2559.42|2560.44|2560.44|2560.76|2560.76|2559.42|2559.42|0
1607934000000|2020-12-14 08:20:00|2560.6|2560.6|2561|2561|2561.12|2561.12|2560.16|2560.16|0
1607934010000|2020-12-14 08:20:10|2561.06|2561.06|2562.87|2562.87|2562.87|2562.87|2561.06|2561.06|0
1607934020000|2020-12-14 08:20:20|2563.37|2563.37|2561.69|2561.69|2563.45|2563.45|2561.69|2561.69|0
1607934030000|2020-12-14 08:20:30|2561.41|2561.41|2562.94|2562.94|2563.11|2563.11|2561.41|2561.41|0
1607934040000|2020-12-14 08:20:40|2562.61|2562.61|2563.1|2563.1|2563.11|2563.11|2562.61|2562.61|0
1607934050000|2020-12-14 08:20:50|2563.21|2563.21|2563.28|2563.28|2563.28|2563.28|2563.13|2563.13|0
1607934060000|2020-12-14 08:21:00|2563.32|2563.32|2562.99|2562.99|2563.82|2563.82|2562.99|2562.99|0
1607934070000|2020-12-14 08:21:10|2562.59|2562.59|2562.4|2562.4|2563.95|2563.95|2562.4|2562.4|0
1607934080000|2020-12-14 08:21:20|2562.52|2562.52|2560.43|2560.43|2562.52|2562.52|2560.43|2560.43|0
1607934090000|2020-12-14 08:21:30|2560.03|2560.03|2560.16|2560.16|2560.29|2560.29|2560.03|2560.03|0
1607934100000|2020-12-14 08:21:40|2560.22|2560.22|2559.48|2559.48|2560.45|2560.45|2559.48|2559.48|0
1607934110000|2020-12-14 08:21:50|2559.54|2559.54|2560.17|2560.17|2560.39|2560.39|2559.54|2559.54|0
1607934120000|2020-12-14 08:22:00|2559.77|2559.77|2559.07|2559.07|2559.77|2559.77|2558.84|2558.84|0
1607934130000|2020-12-14 08:22:10|2559.12|2559.12|2559.73|2559.73|2559.9|2559.9|2559.01|2559.01|0
1607934140000|2020-12-14 08:22:20|2559.23|2559.23|2558.19|2558.19|2559.23|2559.23|2558.19|2558.19|0
1607934150000|2020-12-14 08:22:30|2558.14|2558.14|2558.1|2558.1|2558.14|2558.14|2557.93|2557.93|0
1607934160000|2020-12-14 08:22:40|2559.1|2559.1|2560.12|2560.12|2560.12|2560.12|2558.95|2558.95|0
1607934170000|2020-12-14 08:22:50|2561.11|2561.11|2560.94|2560.94|2561.11|2561.11|2560.77|2560.77|0
1607934180000|2020-12-14 08:23:00|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1607934190000|2020-12-14 08:23:10|2561.39|2561.39|2560.93|2560.93|2561.39|2561.39|2560.93|2560.93|0
1607934200000|2020-12-14 08:23:20|2561.1|2561.1|2560.41|2560.41|2561.26|2561.26|2560.41|2560.41|0
1607934210000|2020-12-14 08:23:30|2560.26|2560.26|2560.06|2560.06|2560.26|2560.26|2560.06|2560.06|0
1607934220000|2020-12-14 08:23:40|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|2560.22|0
1607934230000|2020-12-14 08:23:50|2560.05|2560.05|2559.14|2559.14|2560.05|2560.05|2558.51|2558.51|0
1607934240000|2020-12-14 08:24:00|2559.31|2559.31|2558.76|2558.76|2559.39|2559.39|2558.76|2558.76|0
1607934250000|2020-12-14 08:24:10|2558.64|2558.64|2558.73|2558.73|2558.75|2558.75|2558.14|2558.14|0
1607934260000|2020-12-14 08:24:20|2558.89|2558.89|2558.25|2558.25|2558.89|2558.89|2558.25|2558.25|0
1607934270000|2020-12-14 08:24:30|2558.02|2558.02|2557.86|2557.86|2558.02|2558.02|2557.86|2557.86|0
1607934280000|2020-12-14 08:24:40|2557.69|2557.69|2556.92|2556.92|2557.69|2557.69|2556.64|2556.64|0
1607934290000|2020-12-14 08:24:50|2557.42|2557.42|2555.8|2555.8|2557.42|2557.42|2555.8|2555.8|0
1607934300000|2020-12-14 08:25:00|2555.94|2555.94|2559.2|2559.2|2559.2|2559.2|2555.94|2555.94|0
1607934310000|2020-12-14 08:25:10|2559.59|2559.59|2559.99|2559.99|2560.15|2560.15|2559.59|2559.59|0
1607934320000|2020-12-14 08:25:20|2560.32|2560.32|2560.49|2560.49|2560.49|2560.49|2560.32|2560.32|0
1607934330000|2020-12-14 08:25:30|2560.6|2560.6|2559.66|2559.66|2560.6|2560.6|2559.49|2559.49|0
1607934340000|2020-12-14 08:25:40|2559.6|2559.6|2553.52|2553.52|2559.6|2559.6|2553.52|2553.52|0
1607934350000|2020-12-14 08:25:50|2553.18|2553.18|2553.31|2553.31|2553.41|2553.41|2553.17|2553.17|0
1607934360000|2020-12-14 08:26:00|2553.6|2553.6|2554.4|2554.4|2554.4|2554.4|2553.6|2553.6|0
1607934370000|2020-12-14 08:26:10|2555.73|2555.73|2555.5|2555.5|2555.73|2555.73|2555.5|2555.5|0
1607934380000|2020-12-14 08:26:20|2555.34|2555.34|2554.71|2554.71|2555.34|2555.34|2554.49|2554.49|0
1607934390000|2020-12-14 08:26:30|2554.57|2554.57|2554.62|2554.62|2554.85|2554.85|2554.57|2554.57|0
1607934400000|2020-12-14 08:26:40|2554.74|2554.74|2555.24|2555.24|2555.24|2555.24|2554.74|2554.74|0
1607934410000|2020-12-14 08:26:50|2555.13|2555.13|2554.96|2554.96|2555.13|2555.13|2554.96|2554.96|0
1607934420000|2020-12-14 08:27:00|2554.79|2554.79|2554.79|2554.79|2554.79|2554.79|2554.62|2554.62|0
1607934430000|2020-12-14 08:27:10|2554.62|2554.62|2554.99|2554.99|2554.99|2554.99|2554.51|2554.51|0
1607934440000|2020-12-14 08:27:20|2555.49|2555.49|2555.5|2555.5|2555.61|2555.61|2555.49|2555.49|0
1607934450000|2020-12-14 08:27:30|2555.42|2555.42|2556.15|2556.15|2556.15|2556.15|2555.42|2555.42|0
1607934460000|2020-12-14 08:27:40|2556.36|2556.36|2557.19|2557.19|2557.49|2557.49|2556.36|2556.36|0
1607934470000|2020-12-14 08:27:50|2557.26|2557.26|2558.07|2558.07|2558.07|2558.07|2557.26|2557.26|0
1607934480000|2020-12-14 08:28:00|2558.23|2558.23|2557.66|2557.66|2558.23|2558.23|2557.66|2557.66|0
1607934490000|2020-12-14 08:28:10|2557.99|2557.99|2558.55|2558.55|2558.55|2558.55|2557.99|2557.99|0
1607934500000|2020-12-14 08:28:20|2558.6|2558.6|2560.37|2560.37|2560.37|2560.37|2558.6|2558.6|0
1607934510000|2020-12-14 08:28:30|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|0
1607934520000|2020-12-14 08:28:40|2560.37|2560.37|2560.92|2560.92|2560.92|2560.92|2560.37|2560.37|0
1607934530000|2020-12-14 08:28:50|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|2560.98|0
1607934540000|2020-12-14 08:29:00|2560.64|2560.64|2560.48|2560.48|2560.64|2560.64|2560.48|2560.48|0
1607934550000|2020-12-14 08:29:10|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|2560.81|0
1607934560000|2020-12-14 08:29:20|2560.64|2560.64|2561.19|2561.19|2561.19|2561.19|2560.63|2560.63|0
1607934570000|2020-12-14 08:29:30|2561.03|2561.03|2561.67|2561.67|2561.67|2561.67|2560.8|2560.8|0
1607934580000|2020-12-14 08:29:40|2561.84|2561.84|2562.23|2562.23|2562.23|2562.23|2561.84|2561.84|0
1607934590000|2020-12-14 08:29:50|2562.4|2562.4|2562.92|2562.92|2563.25|2563.25|2562.4|2562.4|0
1607934600000|2020-12-14 08:30:00|2563.03|2563.03|2564.67|2564.67|2564.67|2564.67|2563.03|2563.03|0
1607934610000|2020-12-14 08:30:10|2564.84|2564.84|2567.06|2567.06|2567.14|2567.14|2564.84|2564.84|0
1607934620000|2020-12-14 08:30:20|2567.12|2567.12|2567.54|2567.54|2567.78|2567.78|2567.12|2567.12|0
1607934630000|2020-12-14 08:30:30|2567.71|2567.71|2568.67|2568.67|2568.67|2568.67|2567.65|2567.65|0
1607934640000|2020-12-14 08:30:40|2568.73|2568.73|2568.55|2568.55|2569.23|2569.23|2568.55|2568.55|0
1607934650000|2020-12-14 08:30:50|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|0
1607934660000|2020-12-14 08:31:00|2568.27|2568.27|2566.21|2566.21|2568.27|2568.27|2566.21|2566.21|0
1607934670000|2020-12-14 08:31:10|2566.25|2566.25|2566.32|2566.32|2566.42|2566.42|2566.25|2566.25|0
1607934680000|2020-12-14 08:31:20|2566.26|2566.26|2566.21|2566.21|2566.26|2566.26|2566.21|2566.21|0
1607934690000|2020-12-14 08:31:30|2567.06|2567.06|2568.52|2568.52|2568.64|2568.64|2567.06|2567.06|0
1607934700000|2020-12-14 08:31:40|2568.59|2568.59|2568.95|2568.95|2569.33|2569.33|2568.59|2568.59|0
1607934710000|2020-12-14 08:31:50|2568.6|2568.6|2569.42|2569.42|2569.68|2569.68|2568.55|2568.55|0
1607934720000|2020-12-14 08:32:00|2570.25|2570.25|2571.03|2571.03|2571.03|2571.03|2570.14|2570.14|0
1607934730000|2020-12-14 08:32:10|2571.04|2571.04|2571.4|2571.4|2571.8|2571.8|2570.87|2570.87|0
1607934740000|2020-12-14 08:32:20|2571.45|2571.45|2571.67|2571.67|2571.67|2571.67|2571.34|2571.34|0
1607934750000|2020-12-14 08:32:30|2571.09|2571.09|2570.97|2570.97|2571.09|2571.09|2570.36|2570.36|0
1607934760000|2020-12-14 08:32:40|2571.05|2571.05|2570.45|2570.45|2571.05|2571.05|2570.38|2570.38|0
1607934770000|2020-12-14 08:32:50|2570.51|2570.51|2570.4|2570.4|2570.51|2570.51|2569.99|2569.99|0
1607934780000|2020-12-14 08:33:00|2570.44|2570.44|2570.44|2570.44|2570.44|2570.44|2570.44|2570.44|0
1607934790000|2020-12-14 08:33:10|2570.49|2570.49|2570.93|2570.93|2570.99|2570.99|2570.49|2570.49|0
1607934800000|2020-12-14 08:33:20|2570.43|2570.43|2570.05|2570.05|2570.43|2570.43|2570.05|2570.05|0
1607934810000|2020-12-14 08:33:30|2570.13|2570.13|2569.8|2569.8|2570.13|2570.13|2569.8|2569.8|0
1607934820000|2020-12-14 08:33:40|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|0
1607934830000|2020-12-14 08:33:50|2569.29|2569.29|2570.58|2570.58|2570.75|2570.75|2569.29|2569.29|0
1607934840000|2020-12-14 08:34:00|2570.62|2570.62|2570.76|2570.76|2570.76|2570.76|2570.58|2570.58|0
1607934850000|2020-12-14 08:34:10|2570.98|2570.98|2569.71|2569.71|2570.98|2570.98|2569.54|2569.54|0
1607934860000|2020-12-14 08:34:20|2570.11|2570.11|2569.68|2569.68|2570.39|2570.39|2569.68|2569.68|0
1607934870000|2020-12-14 08:34:30|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|2569.52|0
1607934880000|2020-12-14 08:34:40|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1607934900000|2020-12-14 08:35:00|2569.81|2569.81|2570.54|2570.54|2570.54|2570.54|2569.25|2569.25|0
1607934910000|2020-12-14 08:35:10|2570.77|2570.77|2569.25|2569.25|2570.77|2570.77|2569.25|2569.25|0
1607934920000|2020-12-14 08:35:20|2569.14|2569.14|2567.84|2567.84|2569.25|2569.25|2567.84|2567.84|0
1607934930000|2020-12-14 08:35:30|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|0
1607934940000|2020-12-14 08:35:40|2566.9|2566.9|2567.18|2567.18|2567.3|2567.3|2566.9|2566.9|0
1607934950000|2020-12-14 08:35:50|2567.14|2567.14|2567.25|2567.25|2567.25|2567.25|2567.14|2567.14|0
1607934960000|2020-12-14 08:36:00|2567.14|2567.14|2565.27|2565.27|2567.14|2567.14|2565.27|2565.27|0
1607934970000|2020-12-14 08:36:10|2565.3|2565.3|2565.09|2565.09|2565.8|2565.8|2565.09|2565.09|0
1607934980000|2020-12-14 08:36:20|2565.24|2565.24|2566.01|2566.01|2566.01|2566.01|2565|2565|0
1607934990000|2020-12-14 08:36:30|2565.6|2565.6|2566.34|2566.34|2566.34|2566.34|2565.6|2565.6|0
1607935000000|2020-12-14 08:36:40|2566.35|2566.35|2566.69|2566.69|2566.86|2566.86|2566.24|2566.24|0
1607935010000|2020-12-14 08:36:50|2566.52|2566.52|2566.37|2566.37|2566.52|2566.52|2566.37|2566.37|0
1607935020000|2020-12-14 08:37:00|2566.26|2566.26|2565.92|2565.92|2566.77|2566.77|2565.83|2565.83|0
1607935030000|2020-12-14 08:37:10|2565.91|2565.91|2566.41|2566.41|2566.65|2566.65|2565.9|2565.9|0
1607935040000|2020-12-14 08:37:20|2566.52|2566.52|2566.37|2566.37|2567.02|2567.02|2566.37|2566.37|0
1607935060000|2020-12-14 08:37:40|2567|2567|2567|2567|2567|2567|2567|2567|0
1607935070000|2020-12-14 08:37:50|2567.04|2567.04|2567.38|2567.38|2567.57|2567.57|2567.04|2567.04|0
1607935080000|2020-12-14 08:38:00|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|0
1607935090000|2020-12-14 08:38:10|2566.83|2566.83|2566.99|2566.99|2566.99|2566.99|2566.66|2566.66|0
1607935100000|2020-12-14 08:38:20|2567|2567|2567.05|2567.05|2567.06|2567.06|2567|2567|0
1607935110000|2020-12-14 08:38:30|2567.04|2567.04|2566.72|2566.72|2567.05|2567.05|2566.55|2566.55|0
1607935120000|2020-12-14 08:38:40|2567.12|2567.12|2566.9|2566.9|2567.12|2567.12|2566.9|2566.9|0
1607935130000|2020-12-14 08:38:50|2566.93|2566.93|2566.79|2566.79|2566.93|2566.93|2566.76|2566.76|0
1607935140000|2020-12-14 08:39:00|2566.87|2566.87|2567.25|2567.25|2567.25|2567.25|2566.87|2566.87|0
1607935150000|2020-12-14 08:39:10|2567.08|2567.08|2567.62|2567.62|2567.91|2567.91|2567.08|2567.08|0
1607935160000|2020-12-14 08:39:20|2567.56|2567.56|2567.42|2567.42|2567.56|2567.56|2567.42|2567.42|0
1607935170000|2020-12-14 08:39:30|2567.41|2567.41|2566.44|2566.44|2567.41|2567.41|2566.42|2566.42|0
1607935180000|2020-12-14 08:39:40|2566.41|2566.41|2566.41|2566.41|2566.41|2566.41|2566.41|2566.41|0
1607935190000|2020-12-14 08:39:50|2566.69|2566.69|2567.46|2567.46|2567.58|2567.58|2566.69|2566.69|0
1607935200000|2020-12-14 08:40:00|2568.46|2568.46|2568.5|2568.5|2568.71|2568.71|2568.23|2568.23|0
1607935210000|2020-12-14 08:40:10|2568.58|2568.58|2568.4|2568.4|2568.58|2568.58|2568.4|2568.4|0
1607935220000|2020-12-14 08:40:20|2568.35|2568.35|2568.51|2568.51|2568.51|2568.51|2568.01|2568.01|0
1607935230000|2020-12-14 08:40:30|2568.33|2568.33|2567.68|2567.68|2568.36|2568.36|2567.68|2567.68|0
1607935240000|2020-12-14 08:40:40|2567.85|2567.85|2566.85|2566.85|2567.85|2567.85|2566.85|2566.85|0
1607935250000|2020-12-14 08:40:50|2566.88|2566.88|2566.82|2566.82|2566.93|2566.93|2566.53|2566.53|0
1607935260000|2020-12-14 08:41:00|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|0
1607935270000|2020-12-14 08:41:10|2567.2|2567.2|2567.08|2567.08|2567.2|2567.2|2567.08|2567.08|0
1607935280000|2020-12-14 08:41:20|2566.75|2566.75|2566.8|2566.8|2566.91|2566.91|2566.75|2566.75|0
1607935290000|2020-12-14 08:41:30|2566.79|2566.79|2566.71|2566.71|2566.92|2566.92|2566.71|2566.71|0
1607935300000|2020-12-14 08:41:40|2566.7|2566.7|2564.88|2564.88|2566.7|2566.7|2564.88|2564.88|0
1607935310000|2020-12-14 08:41:50|2564.8|2564.8|2564.72|2564.72|2564.8|2564.8|2564.72|2564.72|0
1607935320000|2020-12-14 08:42:00|2564.8|2564.8|2564.35|2564.35|2565.59|2565.59|2564.35|2564.35|0
1607935330000|2020-12-14 08:42:10|2564.18|2564.18|2564.38|2564.38|2564.38|2564.38|2563.85|2563.85|0
1607935340000|2020-12-14 08:42:20|2565.12|2565.12|2565.8|2565.8|2565.8|2565.8|2565.12|2565.12|0
1607935350000|2020-12-14 08:42:30|2565.74|2565.74|2565.69|2565.69|2565.74|2565.74|2565.65|2565.65|0
1607935360000|2020-12-14 08:42:40|2565.65|2565.65|2565.53|2565.53|2565.69|2565.69|2565.53|2565.53|0
1607935370000|2020-12-14 08:42:50|2565.48|2565.48|2566.23|2566.23|2566.23|2566.23|2565.48|2565.48|0
1607935380000|2020-12-14 08:43:00|2566.19|2566.19|2567.13|2567.13|2567.17|2567.17|2566.19|2566.19|0
1607935390000|2020-12-14 08:43:10|2567.3|2567.3|2567.01|2567.01|2567.3|2567.3|2566.89|2566.89|0
1607935400000|2020-12-14 08:43:20|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|0
1607935410000|2020-12-14 08:43:30|2567.4|2567.4|2567.47|2567.47|2567.58|2567.58|2567.4|2567.4|0
1607935420000|2020-12-14 08:43:40|2567.52|2567.52|2567.86|2567.86|2568.41|2568.41|2567.52|2567.52|0
1607935430000|2020-12-14 08:43:50|2567.87|2567.87|2566.67|2566.67|2567.87|2567.87|2566.67|2566.67|0
1607935440000|2020-12-14 08:44:00|2566.55|2566.55|2565.68|2565.68|2566.55|2566.55|2565.68|2565.68|0
1607935450000|2020-12-14 08:44:10|2565.66|2565.66|2564.98|2564.98|2565.66|2565.66|2564.86|2564.86|0
1607935460000|2020-12-14 08:44:20|2564.97|2564.97|2563.73|2563.73|2564.97|2564.97|2563.73|2563.73|0
1607935470000|2020-12-14 08:44:30|2563.35|2563.35|2563.24|2563.24|2563.35|2563.35|2563.24|2563.24|0
1607935480000|2020-12-14 08:44:40|2563.4|2563.4|2563.95|2563.95|2564.07|2564.07|2563.4|2563.4|0
1607935490000|2020-12-14 08:44:50|2564.24|2564.24|2565|2565|2565|2565|2564.01|2564.01|0
1607935500000|2020-12-14 08:45:00|2564.61|2564.61|2564.28|2564.28|2564.61|2564.61|2564.27|2564.27|0
1607935510000|2020-12-14 08:45:10|2564.39|2564.39|2564.64|2564.64|2564.68|2564.68|2564.39|2564.39|0
1607935520000|2020-12-14 08:45:20|2564.47|2564.47|2564.58|2564.58|2564.58|2564.58|2564.47|2564.47|0
1607935530000|2020-12-14 08:45:30|2564.7|2564.7|2565.4|2565.4|2565.4|2565.4|2564.7|2564.7|0
1607935540000|2020-12-14 08:45:40|2565.39|2565.39|2564.72|2564.72|2565.39|2565.39|2564.72|2564.72|0
1607935550000|2020-12-14 08:45:50|2564.89|2564.89|2565.14|2565.14|2565.14|2565.14|2564.89|2564.89|0
1607935560000|2020-12-14 08:46:00|2564.68|2564.68|2562.85|2562.85|2564.68|2564.68|2562.85|2562.85|0
1607935570000|2020-12-14 08:46:10|2562.8|2562.8|2562.08|2562.08|2562.8|2562.8|2562.08|2562.08|0
1607935580000|2020-12-14 08:46:20|2562.11|2562.11|2561.79|2561.79|2562.36|2562.36|2561.79|2561.79|0
1607935590000|2020-12-14 08:46:30|2561.62|2561.62|2561.55|2561.55|2561.62|2561.62|2561.55|2561.55|0
1607935600000|2020-12-14 08:46:40|2561.38|2561.38|2561.21|2561.21|2561.38|2561.38|2561.21|2561.21|0
1607935610000|2020-12-14 08:46:50|2560.38|2560.38|2560.82|2560.82|2560.88|2560.88|2560.38|2560.38|0
1607935620000|2020-12-14 08:47:00|2561.49|2561.49|2560.99|2560.99|2561.53|2561.53|2560.99|2560.99|0
1607935630000|2020-12-14 08:47:10|2560.96|2560.96|2560.99|2560.99|2560.99|2560.99|2560.96|2560.96|0
1607935640000|2020-12-14 08:47:20|2560.75|2560.75|2559.01|2559.01|2560.75|2560.75|2559.01|2559.01|0
1607935650000|2020-12-14 08:47:30|2559.18|2559.18|2559.84|2559.84|2559.84|2559.84|2559.18|2559.18|0
1607935660000|2020-12-14 08:47:40|2559.85|2559.85|2560.13|2560.13|2560.13|2560.13|2559.85|2559.85|0
1607935670000|2020-12-14 08:47:50|2560.12|2560.12|2560.62|2560.62|2560.62|2560.62|2560.12|2560.12|0
1607935680000|2020-12-14 08:48:00|2560.96|2560.96|2560.48|2560.48|2560.99|2560.99|2560.48|2560.48|0
1607935690000|2020-12-14 08:48:10|2560.31|2560.31|2560.27|2560.27|2560.31|2560.31|2559.81|2559.81|0
1607935700000|2020-12-14 08:48:20|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|0
1607935710000|2020-12-14 08:48:30|2560.27|2560.27|2560.63|2560.63|2560.63|2560.63|2560.27|2560.27|0
1607935720000|2020-12-14 08:48:40|2560.29|2560.29|2560.69|2560.69|2560.71|2560.71|2560.29|2560.29|0
1607935730000|2020-12-14 08:48:50|2560.86|2560.86|2561.36|2561.36|2561.36|2561.36|2560.86|2560.86|0
1607935740000|2020-12-14 08:49:00|2561.28|2561.28|2559.99|2559.99|2561.28|2561.28|2559.99|2559.99|0
1607935750000|2020-12-14 08:49:10|2559.94|2559.94|2560.05|2560.05|2560.05|2560.05|2559.94|2559.94|0
1607935760000|2020-12-14 08:49:20|2560.39|2560.39|2561.39|2561.39|2561.39|2561.39|2560.39|2560.39|0
1607935770000|2020-12-14 08:49:30|2561.45|2561.45|2562.91|2562.91|2562.91|2562.91|2561.45|2561.45|0
1607935780000|2020-12-14 08:49:40|2562.74|2562.74|2562.59|2562.59|2562.92|2562.92|2562.58|2562.58|0
1607935790000|2020-12-14 08:49:50|2562.88|2562.88|2563.3|2563.3|2563.3|2563.3|2562.88|2562.88|0
1607935800000|2020-12-14 08:50:00|2563.8|2563.8|2564.13|2564.13|2564.13|2564.13|2563.8|2563.8|0
1607935810000|2020-12-14 08:50:10|2564.16|2564.16|2564.61|2564.61|2564.63|2564.63|2564.16|2564.16|0
1607935820000|2020-12-14 08:50:20|2565.06|2565.06|2564.86|2564.86|2565.24|2565.24|2564.86|2564.86|0
1607935830000|2020-12-14 08:50:30|2565.03|2565.03|2564.97|2564.97|2565.14|2565.14|2564.97|2564.97|0
1607935840000|2020-12-14 08:50:40|2564.8|2564.8|2563.66|2563.66|2564.8|2564.8|2563.66|2563.66|0
1607935850000|2020-12-14 08:50:50|2563.58|2563.58|2563.26|2563.26|2563.59|2563.59|2563.26|2563.26|0
1607935860000|2020-12-14 08:51:00|2563.38|2563.38|2563.81|2563.81|2563.81|2563.81|2563.38|2563.38|0
1607935870000|2020-12-14 08:51:10|2563.64|2563.64|2563.02|2563.02|2563.64|2563.64|2563.02|2563.02|0
1607935880000|2020-12-14 08:51:20|2562.98|2562.98|2562.86|2562.86|2562.98|2562.98|2562.86|2562.86|0
1607935890000|2020-12-14 08:51:30|2562.75|2562.75|2561.89|2561.89|2562.75|2562.75|2561.89|2561.89|0
1607935910000|2020-12-14 08:51:50|2561.93|2561.93|2561.76|2561.76|2561.93|2561.93|2561.76|2561.76|0
1607935920000|2020-12-14 08:52:00|2561.68|2561.68|2560.4|2560.4|2561.68|2561.68|2560.4|2560.4|0
1607935930000|2020-12-14 08:52:10|2560.53|2560.53|2560.93|2560.93|2560.93|2560.93|2560.53|2560.53|0
1607935940000|2020-12-14 08:52:20|2560.89|2560.89|2561.06|2561.06|2561.39|2561.39|2560.89|2560.89|0
1607935950000|2020-12-14 08:52:30|2561|2561|2560.85|2560.85|2561.23|2561.23|2560.5|2560.5|0
1607935960000|2020-12-14 08:52:40|2561.11|2561.11|2560.77|2560.77|2561.11|2561.11|2560.77|2560.77|0
1607935970000|2020-12-14 08:52:50|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1607935980000|2020-12-14 08:53:00|2561.45|2561.45|2561.45|2561.45|2561.45|2561.45|2561.45|2561.45|0
1607935990000|2020-12-14 08:53:10|2561.62|2561.62|2561.77|2561.77|2561.77|2561.77|2561.62|2561.62|0
1607936000000|2020-12-14 08:53:20|2562.77|2562.77|2562.48|2562.48|2562.77|2562.77|2562.3|2562.3|0
1607936010000|2020-12-14 08:53:30|2562.13|2562.13|2561.92|2561.92|2562.13|2562.13|2561.92|2561.92|0
1607936020000|2020-12-14 08:53:40|2562.15|2562.15|2562.3|2562.3|2563.3|2563.3|2562.15|2562.15|0
1607936030000|2020-12-14 08:53:50|2562.64|2562.64|2561.88|2561.88|2562.64|2562.64|2561.88|2561.88|0
1607936040000|2020-12-14 08:54:00|2561.71|2561.71|2561.61|2561.61|2561.71|2561.71|2561.61|2561.61|0
1607936050000|2020-12-14 08:54:10|2561.44|2561.44|2561.61|2561.61|2561.61|2561.61|2561.27|2561.27|0
1607936060000|2020-12-14 08:54:20|2561.78|2561.78|2562.07|2562.07|2562.07|2562.07|2561.74|2561.74|0
1607936070000|2020-12-14 08:54:30|2562.11|2562.11|2562.11|2562.11|2562.11|2562.11|2562.11|2562.11|0
1607936090000|2020-12-14 08:54:50|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|0
1607936100000|2020-12-14 08:55:00|2562.34|2562.34|2562.17|2562.17|2562.4|2562.4|2562.17|2562.17|0
1607936120000|2020-12-14 08:55:20|2562.22|2562.22|2563.3|2563.3|2563.3|2563.3|2562.22|2562.22|0
1607936130000|2020-12-14 08:55:30|2563.63|2563.63|2562.54|2562.54|2563.63|2563.63|2562.54|2562.54|0
1607936140000|2020-12-14 08:55:40|2562.02|2562.02|2561.97|2561.97|2562.02|2562.02|2561.57|2561.57|0
1607936150000|2020-12-14 08:55:50|2561.8|2561.8|2561.92|2561.92|2561.92|2561.92|2561.8|2561.8|0
1607936170000|2020-12-14 08:56:10|2562.25|2562.25|2562.58|2562.58|2562.58|2562.58|2562.25|2562.25|0
1607936180000|2020-12-14 08:56:20|2562.73|2562.73|2562.4|2562.4|2562.73|2562.73|2562.4|2562.4|0
1607936190000|2020-12-14 08:56:30|2562.32|2562.32|2562.24|2562.24|2562.32|2562.32|2562.2|2562.2|0
1607936200000|2020-12-14 08:56:40|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|2562.08|0
1607936210000|2020-12-14 08:56:50|2562.14|2562.14|2563.12|2563.12|2563.12|2563.12|2562.14|2562.14|0
1607936220000|2020-12-14 08:57:00|2563.2|2563.2|2563.23|2563.23|2563.3|2563.3|2563.14|2563.14|0
1607936230000|2020-12-14 08:57:10|2563.32|2563.32|2563.24|2563.24|2563.32|2563.32|2563.24|2563.24|0
1607936240000|2020-12-14 08:57:20|2562.95|2562.95|2561.94|2561.94|2562.95|2562.95|2561.87|2561.87|0
1607936250000|2020-12-14 08:57:30|2561.98|2561.98|2562.16|2562.16|2562.16|2562.16|2561.52|2561.52|0
1607936260000|2020-12-14 08:57:40|2562.12|2562.12|2562.7|2562.7|2562.7|2562.7|2562.12|2562.12|0
1607936270000|2020-12-14 08:57:50|2562.71|2562.71|2562.71|2562.71|2562.71|2562.71|2562.71|2562.71|0
1607936280000|2020-12-14 08:58:00|2562.66|2562.66|2563.26|2563.26|2563.26|2563.26|2562.6|2562.6|0
1607936290000|2020-12-14 08:58:10|2563.34|2563.34|2564.13|2564.13|2564.13|2564.13|2563.34|2563.34|0
1607936300000|2020-12-14 08:58:20|2563.96|2563.96|2563.42|2563.42|2563.96|2563.96|2563.42|2563.42|0
1607936320000|2020-12-14 08:58:40|2563.08|2563.08|2563.15|2563.15|2563.15|2563.15|2563.08|2563.08|0
1607936330000|2020-12-14 08:58:50|2563.75|2563.75|2563.75|2563.75|2563.75|2563.75|2563.74|2563.74|0
1607936340000|2020-12-14 08:59:00|2563.86|2563.86|2563.92|2563.92|2563.92|2563.92|2563.86|2563.86|0
1607936350000|2020-12-14 08:59:10|2563.96|2563.96|2564.46|2564.46|2564.46|2564.46|2563.96|2563.96|0
1607936360000|2020-12-14 08:59:20|2564.5|2564.5|2564.67|2564.67|2564.67|2564.67|2564.5|2564.5|0
1607936370000|2020-12-14 08:59:30|2564.88|2564.88|2565.8|2565.8|2565.8|2565.8|2564.88|2564.88|0
1607936380000|2020-12-14 08:59:40|2565.79|2565.79|2566.46|2566.46|2566.46|2566.46|2565.79|2565.79|0
1607936390000|2020-12-14 08:59:50|2566.62|2566.62|2567.92|2567.92|2567.92|2567.92|2566.62|2566.62|0
1607936400000|2020-12-14 09:00:00|2567.76|2567.76|2568.81|2568.81|2568.81|2568.81|2567.76|2567.76|0
1607936410000|2020-12-14 09:00:10|2568.98|2568.98|2569.15|2569.15|2569.15|2569.15|2568.78|2568.78|0
1607936420000|2020-12-14 09:00:20|2569.31|2569.31|2569.68|2569.68|2570.01|2570.01|2569.31|2569.31|0
1607936430000|2020-12-14 09:00:30|2570.25|2570.25|2570.41|2570.41|2570.53|2570.53|2570.25|2570.25|0
1607936440000|2020-12-14 09:00:40|2570.3|2570.3|2570.61|2570.61|2570.61|2570.61|2570.18|2570.18|0
1607936450000|2020-12-14 09:00:50|2570.69|2570.69|2570.77|2570.77|2571.02|2571.02|2570.52|2570.52|0
1607936460000|2020-12-14 09:01:00|2570.6|2570.6|2569.84|2569.84|2570.6|2570.6|2569.73|2569.73|0
1607936470000|2020-12-14 09:01:10|2569.88|2569.88|2570.79|2570.79|2570.84|2570.84|2569.88|2569.88|0
1607936480000|2020-12-14 09:01:20|2570.84|2570.84|2570.37|2570.37|2570.84|2570.84|2570.35|2570.35|0
1607936500000|2020-12-14 09:01:40|2570.03|2570.03|2569.26|2569.26|2570.03|2570.03|2569.26|2569.26|0
1607936510000|2020-12-14 09:01:50|2569.09|2569.09|2568.82|2568.82|2569.09|2569.09|2568.8|2568.8|0
1607936520000|2020-12-14 09:02:00|2568.8|2568.8|2568.63|2568.63|2568.8|2568.8|2568.3|2568.3|0
1607936530000|2020-12-14 09:02:10|2568.3|2568.3|2568.13|2568.13|2568.3|2568.3|2567.96|2567.96|0
1607936540000|2020-12-14 09:02:20|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|2567.96|0
1607936550000|2020-12-14 09:02:30|2567.93|2567.93|2567.92|2567.92|2567.93|2567.93|2567.92|2567.92|0
1607936560000|2020-12-14 09:02:40|2567.95|2567.95|2568.75|2568.75|2568.75|2568.75|2567.95|2567.95|0
1607936570000|2020-12-14 09:02:50|2568.86|2568.86|2569.31|2569.31|2569.43|2569.43|2568.86|2568.86|0
1607936580000|2020-12-14 09:03:00|2569.48|2569.48|2569.36|2569.36|2569.48|2569.48|2569.36|2569.36|0
1607936590000|2020-12-14 09:03:10|2569.13|2569.13|2569.08|2569.08|2569.31|2569.31|2568.85|2568.85|0
1607936600000|2020-12-14 09:03:20|2568.99|2568.99|2568.04|2568.04|2568.99|2568.99|2568.04|2568.04|0
1607936610000|2020-12-14 09:03:30|2567.71|2567.71|2567.88|2567.88|2568.04|2568.04|2567.71|2567.71|0
1607936620000|2020-12-14 09:03:40|2567.76|2567.76|2567.33|2567.33|2567.76|2567.76|2567.33|2567.33|0
1607936630000|2020-12-14 09:03:50|2567.51|2567.51|2568.39|2568.39|2568.39|2568.39|2567.34|2567.34|0
1607936640000|2020-12-14 09:04:00|2568.22|2568.22|2567.3|2567.3|2568.22|2568.22|2567.3|2567.3|0
1607936650000|2020-12-14 09:04:10|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|0
1607936660000|2020-12-14 09:04:20|2567.78|2567.78|2568.11|2568.11|2568.11|2568.11|2567.78|2567.78|0
1607936670000|2020-12-14 09:04:30|2568.4|2568.4|2568.56|2568.56|2568.56|2568.56|2568.4|2568.4|0
1607936680000|2020-12-14 09:04:40|2568.4|2568.4|2568.49|2568.49|2568.55|2568.55|2568.4|2568.4|0
1607936690000|2020-12-14 09:04:50|2568.58|2568.58|2569.14|2569.14|2569.14|2569.14|2568.58|2568.58|0
1607936700000|2020-12-14 09:05:00|2568.97|2568.97|2568.24|2568.24|2568.97|2568.97|2568.24|2568.24|0
1607936720000|2020-12-14 09:05:20|2567.74|2567.74|2567.74|2567.74|2567.74|2567.74|2567.74|2567.74|0
1607936730000|2020-12-14 09:05:30|2567.71|2567.71|2567.71|2567.71|2567.71|2567.71|2567.71|2567.71|0
1607936740000|2020-12-14 09:05:40|2567.65|2567.65|2567.69|2567.69|2567.69|2567.69|2567.65|2567.65|0
1607936760000|2020-12-14 09:06:00|2567.61|2567.61|2567.05|2567.05|2567.61|2567.61|2567.05|2567.05|0
1607936770000|2020-12-14 09:06:10|2566.42|2566.42|2565.84|2565.84|2566.42|2566.42|2565.84|2565.84|0
1607936780000|2020-12-14 09:06:20|2565.67|2565.67|2565.23|2565.23|2565.67|2565.67|2565.23|2565.23|0
1607936790000|2020-12-14 09:06:30|2565.4|2565.4|2564.65|2564.65|2565.4|2565.4|2564.65|2564.65|0
1607936800000|2020-12-14 09:06:40|2564.31|2564.31|2564.75|2564.75|2564.75|2564.75|2564.31|2564.31|0
1607936810000|2020-12-14 09:06:50|2564.59|2564.59|2564.98|2564.98|2564.98|2564.98|2564.59|2564.59|0
1607936820000|2020-12-14 09:07:00|2564.97|2564.97|2564.87|2564.87|2565.04|2565.04|2564.87|2564.87|0
1607936830000|2020-12-14 09:07:10|2564.99|2564.99|2564.98|2564.98|2564.99|2564.99|2564.98|2564.98|0
1607936840000|2020-12-14 09:07:20|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|2564.81|0
1607936850000|2020-12-14 09:07:30|2564.98|2564.98|2564.92|2564.92|2565.03|2565.03|2564.92|2564.92|0
1607936860000|2020-12-14 09:07:40|2564.75|2564.75|2564.77|2564.77|2565.09|2565.09|2564.75|2564.75|0
1607936870000|2020-12-14 09:07:50|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|0
1607936880000|2020-12-14 09:08:00|2565.04|2565.04|2565.93|2565.93|2565.93|2565.93|2565.04|2565.04|0
1607936890000|2020-12-14 09:08:10|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|0
1607936900000|2020-12-14 09:08:20|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|2566.08|0
1607936910000|2020-12-14 09:08:30|2566.24|2566.24|2566.25|2566.25|2566.25|2566.25|2566.08|2566.08|0
1607936930000|2020-12-14 09:08:50|2566.28|2566.28|2566.37|2566.37|2566.42|2566.42|2566.28|2566.28|0
1607936940000|2020-12-14 09:09:00|2566.26|2566.26|2566.6|2566.6|2566.6|2566.6|2566.26|2566.26|0
1607936950000|2020-12-14 09:09:10|2566.93|2566.93|2565.97|2565.97|2566.93|2566.93|2565.63|2565.63|0
1607936960000|2020-12-14 09:09:20|2566.14|2566.14|2565.6|2565.6|2566.14|2566.14|2565.6|2565.6|0
1607936970000|2020-12-14 09:09:30|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|0
1607936980000|2020-12-14 09:09:40|2565.68|2565.68|2565.51|2565.51|2565.68|2565.68|2565.51|2565.51|0
1607936990000|2020-12-14 09:09:50|2565.35|2565.35|2565.35|2565.35|2565.35|2565.35|2565.35|2565.35|0
1607937000000|2020-12-14 09:10:00|2565.26|2565.26|2565.04|2565.04|2565.26|2565.26|2565.04|2565.04|0
1607937010000|2020-12-14 09:10:10|2564.92|2564.92|2564.95|2564.95|2564.95|2564.95|2564.82|2564.82|0
1607937020000|2020-12-14 09:10:20|2564.66|2564.66|2564.62|2564.62|2564.66|2564.66|2564.62|2564.62|0
1607937040000|2020-12-14 09:10:40|2564.61|2564.61|2564.44|2564.44|2564.61|2564.61|2564.44|2564.44|0
1607937050000|2020-12-14 09:10:50|2564.94|2564.94|2565.11|2565.11|2565.11|2565.11|2564.94|2564.94|0
1607937060000|2020-12-14 09:11:00|2565|2565|2564.68|2564.68|2565|2565|2564.66|2564.66|0
1607937070000|2020-12-14 09:11:10|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|2564.85|0
1607937090000|2020-12-14 09:11:30|2564.74|2564.74|2564.01|2564.01|2564.74|2564.74|2564.01|2564.01|0
1607937100000|2020-12-14 09:11:40|2563.86|2563.86|2563.53|2563.53|2563.86|2563.86|2563.53|2563.53|0
1607937110000|2020-12-14 09:11:50|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|2563.49|0
1607937120000|2020-12-14 09:12:00|2563.82|2563.82|2563.93|2563.93|2563.99|2563.99|2563.82|2563.82|0
1607937130000|2020-12-14 09:12:10|2564.1|2564.1|2564.16|2564.16|2564.16|2564.16|2564.1|2564.1|0
1607937140000|2020-12-14 09:12:20|2564.11|2564.11|2563.59|2563.59|2564.11|2564.11|2563.59|2563.59|0
1607937150000|2020-12-14 09:12:30|2563.66|2563.66|2563.62|2563.62|2563.66|2563.66|2563.62|2563.62|0
1607937160000|2020-12-14 09:12:40|2563.57|2563.57|2562.17|2562.17|2563.57|2563.57|2562.17|2562.17|0
1607937170000|2020-12-14 09:12:50|2562|2562|2561.94|2561.94|2562|2562|2561.94|2561.94|0
1607937180000|2020-12-14 09:13:00|2561.83|2561.83|2561.5|2561.5|2561.83|2561.83|2561.5|2561.5|0
1607937190000|2020-12-14 09:13:10|2561.35|2561.35|2561.35|2561.35|2561.35|2561.35|2561.01|2561.01|0
1607937200000|2020-12-14 09:13:20|2561.29|2561.29|2560.73|2560.73|2561.29|2561.29|2560.73|2560.73|0
1607937210000|2020-12-14 09:13:30|2561.06|2561.06|2561.06|2561.06|2561.06|2561.06|2561.06|2561.06|0
1607937220000|2020-12-14 09:13:40|2561|2561|2560.53|2560.53|2561|2561|2560.41|2560.41|0
1607937230000|2020-12-14 09:13:50|2560.7|2560.7|2560.81|2560.81|2560.81|2560.81|2560.7|2560.7|0
1607937240000|2020-12-14 09:14:00|2560.88|2560.88|2559.84|2559.84|2561.05|2561.05|2559.84|2559.84|0
1607937250000|2020-12-14 09:14:10|2559.67|2559.67|2558.74|2558.74|2559.67|2559.67|2558.74|2558.74|0
1607937260000|2020-12-14 09:14:20|2558.57|2558.57|2558.72|2558.72|2558.72|2558.72|2558.49|2558.49|0
1607937270000|2020-12-14 09:14:30|2558.89|2558.89|2559|2559|2559|2559|2558.89|2558.89|0
1607937280000|2020-12-14 09:14:40|2559.28|2559.28|2559.4|2559.4|2559.51|2559.51|2559.28|2559.28|0
1607937290000|2020-12-14 09:14:50|2559.57|2559.57|2559.98|2559.98|2559.98|2559.98|2559.57|2559.57|0
1607937300000|2020-12-14 09:15:00|2560.04|2560.04|2560.26|2560.26|2560.43|2560.43|2560.04|2560.04|0
1607937310000|2020-12-14 09:15:10|2560.49|2560.49|2560.22|2560.22|2560.82|2560.82|2559.69|2559.69|0
1607937320000|2020-12-14 09:15:20|2560.44|2560.44|2560.5|2560.5|2560.5|2560.5|2560.44|2560.44|0
1607937330000|2020-12-14 09:15:30|2560.44|2560.44|2560.31|2560.31|2560.44|2560.44|2560.25|2560.25|0
1607937340000|2020-12-14 09:15:40|2559.98|2559.98|2560.2|2560.2|2560.2|2560.2|2559.98|2559.98|0
1607937350000|2020-12-14 09:15:50|2560.09|2560.09|2560.2|2560.2|2560.2|2560.2|2560.09|2560.09|0
1607937360000|2020-12-14 09:16:00|2559.87|2559.87|2559.59|2559.59|2559.87|2559.87|2559.37|2559.37|0
1607937370000|2020-12-14 09:16:10|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|2559.42|0
1607937390000|2020-12-14 09:16:30|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|0
1607937400000|2020-12-14 09:16:40|2559.66|2559.66|2559.1|2559.1|2559.66|2559.66|2559.1|2559.1|0
1607937410000|2020-12-14 09:16:50|2558.99|2558.99|2558.94|2558.94|2558.99|2558.99|2558.71|2558.71|0
1607937420000|2020-12-14 09:17:00|2558.77|2558.77|2558.81|2558.81|2558.98|2558.98|2558.6|2558.6|0
1607937430000|2020-12-14 09:17:10|2558.36|2558.36|2558.14|2558.14|2558.36|2558.36|2558.14|2558.14|0
1607937440000|2020-12-14 09:17:20|2558.09|2558.09|2558.06|2558.06|2558.12|2558.12|2558|2558|0
1607937450000|2020-12-14 09:17:30|2558.23|2558.23|2557.89|2557.89|2558.23|2558.23|2557.89|2557.89|0
1607937460000|2020-12-14 09:17:40|2557.72|2557.72|2557.84|2557.84|2557.84|2557.84|2557.72|2557.72|0
1607937470000|2020-12-14 09:17:50|2557.88|2557.88|2557.88|2557.88|2557.88|2557.88|2557.65|2557.65|0
1607937480000|2020-12-14 09:18:00|2557.93|2557.93|2558.42|2558.42|2558.59|2558.59|2557.93|2557.93|0
1607937490000|2020-12-14 09:18:10|2558.53|2558.53|2558.95|2558.95|2558.99|2558.99|2558.53|2558.53|0
1607937500000|2020-12-14 09:18:20|2559.01|2559.01|2558.88|2558.88|2559.01|2559.01|2558.88|2558.88|0
1607937510000|2020-12-14 09:18:30|2558.82|2558.82|2559.47|2559.47|2559.58|2559.58|2558.82|2558.82|0
1607937520000|2020-12-14 09:18:40|2559.49|2559.49|2559.32|2559.32|2559.49|2559.49|2559.32|2559.32|0
1607937540000|2020-12-14 09:19:00|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|0
1607937550000|2020-12-14 09:19:10|2559.56|2559.56|2559.61|2559.61|2559.61|2559.61|2559.56|2559.56|0
1607937560000|2020-12-14 09:19:20|2559.76|2559.76|2559.68|2559.68|2559.76|2559.76|2559.68|2559.68|0
1607937570000|2020-12-14 09:19:30|2559.57|2559.57|2559.12|2559.12|2559.57|2559.57|2559.12|2559.12|0
1607937580000|2020-12-14 09:19:40|2559.29|2559.29|2559.51|2559.51|2559.51|2559.51|2559.17|2559.17|0
1607937590000|2020-12-14 09:19:50|2559.68|2559.68|2560.05|2560.05|2560.05|2560.05|2559.68|2559.68|0
1607937600000|2020-12-14 09:20:00|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1607937610000|2020-12-14 09:20:10|2559.71|2559.71|2559.42|2559.42|2559.71|2559.71|2559.42|2559.42|0
1607937620000|2020-12-14 09:20:20|2559.37|2559.37|2559.21|2559.21|2559.37|2559.37|2559.04|2559.04|0
1607937630000|2020-12-14 09:20:30|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|0
1607937660000|2020-12-14 09:21:00|2559.25|2559.25|2559.83|2559.83|2559.83|2559.83|2559.25|2559.25|0
1607937670000|2020-12-14 09:21:10|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|0
1607937680000|2020-12-14 09:21:20|2559.5|2559.5|2559.23|2559.23|2559.5|2559.5|2559.23|2559.23|0
1607937690000|2020-12-14 09:21:30|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|0
1607937700000|2020-12-14 09:21:40|2559.01|2559.01|2558.74|2558.74|2559.01|2559.01|2558.7|2558.7|0
1607937710000|2020-12-14 09:21:50|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|2558.73|0
1607937720000|2020-12-14 09:22:00|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|0
1607937730000|2020-12-14 09:22:10|2558.68|2558.68|2558.73|2558.73|2558.73|2558.73|2558.68|2558.68|0
1607937740000|2020-12-14 09:22:20|2558.78|2558.78|2559.14|2559.14|2559.14|2559.14|2558.73|2558.73|0
1607937760000|2020-12-14 09:22:40|2559.2|2559.2|2559.14|2559.14|2559.2|2559.2|2559.14|2559.14|0
1607937770000|2020-12-14 09:22:50|2558.81|2558.81|2558.31|2558.31|2558.81|2558.81|2558.31|2558.31|0
1607937780000|2020-12-14 09:23:00|2558.48|2558.48|2558.64|2558.64|2558.64|2558.64|2558.48|2558.48|0
1607937790000|2020-12-14 09:23:10|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|2558.59|0
1607937800000|2020-12-14 09:23:20|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|2558.51|0
1607937810000|2020-12-14 09:23:30|2558.47|2558.47|2558.13|2558.13|2558.47|2558.47|2558.13|2558.13|0
1607937820000|2020-12-14 09:23:40|2558.05|2558.05|2558.05|2558.05|2558.05|2558.05|2558.05|2558.05|0
1607937830000|2020-12-14 09:23:50|2557.89|2557.89|2558.02|2558.02|2558.02|2558.02|2557.89|2557.89|0
1607937840000|2020-12-14 09:24:00|2557.69|2557.69|2557.38|2557.38|2557.69|2557.69|2557.38|2557.38|0
1607937850000|2020-12-14 09:24:10|2557.55|2557.55|2557.53|2557.53|2557.55|2557.55|2557.53|2557.53|0
1607937860000|2020-12-14 09:24:20|2556.97|2556.97|2557.31|2557.31|2557.31|2557.31|2556.97|2556.97|0
1607937870000|2020-12-14 09:24:30|2557.2|2557.2|2557.98|2557.98|2557.98|2557.98|2557.2|2557.2|0
1607937880000|2020-12-14 09:24:40|2558.09|2558.09|2558.26|2558.26|2558.26|2558.26|2558.09|2558.09|0
1607937900000|2020-12-14 09:25:00|2558.43|2558.43|2558.82|2558.82|2558.82|2558.82|2558.43|2558.43|0
1607937910000|2020-12-14 09:25:10|2559|2559|2558.69|2558.69|2559|2559|2558.69|2558.69|0
1607937920000|2020-12-14 09:25:20|2558.75|2558.75|2558.45|2558.45|2558.75|2558.75|2558.45|2558.45|0
1607937940000|2020-12-14 09:25:40|2558.5|2558.5|2558.23|2558.23|2558.67|2558.67|2558.23|2558.23|0
1607937950000|2020-12-14 09:25:50|2558.07|2558.07|2557.95|2557.95|2558.07|2558.07|2557.95|2557.95|0
1607937960000|2020-12-14 09:26:00|2558.01|2558.01|2558.18|2558.18|2558.18|2558.18|2558.01|2558.01|0
1607937970000|2020-12-14 09:26:10|2558.35|2558.35|2558.56|2558.56|2558.56|2558.56|2558.35|2558.35|0
1607937980000|2020-12-14 09:26:20|2558.33|2558.33|2557.75|2557.75|2558.33|2558.33|2557.75|2557.75|0
1607937990000|2020-12-14 09:26:30|2557.87|2557.87|2557.45|2557.45|2557.92|2557.92|2557.28|2557.28|0
1607938000000|2020-12-14 09:26:40|2557.34|2557.34|2557.09|2557.09|2557.41|2557.41|2557.04|2557.04|0
1607938010000|2020-12-14 09:26:50|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|2557.22|0
1607938020000|2020-12-14 09:27:00|2557.26|2557.26|2557.42|2557.42|2557.42|2557.42|2557.26|2557.26|0
1607938050000|2020-12-14 09:27:30|2557.4|2557.4|2557.4|2557.4|2557.4|2557.4|2557.4|2557.4|0
1607938060000|2020-12-14 09:27:40|2557.56|2557.56|2557.68|2557.68|2557.68|2557.68|2557.56|2557.56|0
1607938070000|2020-12-14 09:27:50|2557.72|2557.72|2557.74|2557.74|2557.74|2557.74|2557.72|2557.72|0
1607938080000|2020-12-14 09:28:00|2557.73|2557.73|2558.62|2558.62|2558.62|2558.62|2557.73|2557.73|0
1607938100000|2020-12-14 09:28:20|2558.79|2558.79|2558.96|2558.96|2558.96|2558.96|2558.79|2558.79|0
1607938110000|2020-12-14 09:28:30|2559.13|2559.13|2558.59|2558.59|2559.13|2559.13|2558.59|2558.59|0
1607938120000|2020-12-14 09:28:40|2558.47|2558.47|2558.11|2558.11|2558.55|2558.55|2558.05|2558.05|0
1607938130000|2020-12-14 09:28:50|2557.99|2557.99|2557.22|2557.22|2557.99|2557.99|2557.22|2557.22|0
1607938140000|2020-12-14 09:29:00|2557.11|2557.11|2556.69|2556.69|2557.11|2557.11|2556.65|2556.65|0
1607938150000|2020-12-14 09:29:10|2556.4|2556.4|2556.21|2556.21|2556.4|2556.4|2556.21|2556.21|0
1607938160000|2020-12-14 09:29:20|2556.04|2556.04|2555.29|2555.29|2556.04|2556.04|2555.1|2555.1|0
1607938170000|2020-12-14 09:29:30|2555.35|2555.35|2555.24|2555.24|2555.35|2555.35|2555.24|2555.24|0
1607938180000|2020-12-14 09:29:40|2555.4|2555.4|2555.61|2555.61|2555.61|2555.61|2555.4|2555.4|0
1607938190000|2020-12-14 09:29:50|2555.28|2555.28|2555.17|2555.17|2555.28|2555.28|2555.17|2555.17|0
1607938200000|2020-12-14 09:30:00|2555.22|2555.22|2554.88|2554.88|2555.34|2555.34|2554.78|2554.78|0
1607938210000|2020-12-14 09:30:10|2554.55|2554.55|2554.6|2554.6|2554.88|2554.88|2554.44|2554.44|0
1607938220000|2020-12-14 09:30:20|2554.61|2554.61|2554.56|2554.56|2554.72|2554.72|2554.27|2554.27|0
1607938230000|2020-12-14 09:30:30|2554.39|2554.39|2554.22|2554.22|2554.39|2554.39|2553.89|2553.89|0
1607938240000|2020-12-14 09:30:40|2554.16|2554.16|2553.8|2553.8|2554.16|2554.16|2553.32|2553.32|0
1607938250000|2020-12-14 09:30:50|2553.91|2553.91|2553.74|2553.74|2553.91|2553.91|2553.74|2553.74|0
1607938260000|2020-12-14 09:31:00|2553.4|2553.4|2553.14|2553.14|2553.74|2553.74|2553.06|2553.06|0
1607938270000|2020-12-14 09:31:10|2553.02|2553.02|2552.74|2552.74|2553.02|2553.02|2552.41|2552.41|0
1607938280000|2020-12-14 09:31:20|2552.57|2552.57|2552.51|2552.51|2552.74|2552.74|2552.01|2552.01|0
1607938290000|2020-12-14 09:31:30|2552.45|2552.45|2552.35|2552.35|2552.45|2552.45|2551.69|2551.69|0
1607938300000|2020-12-14 09:31:40|2552.02|2552.02|2550.83|2550.83|2552.02|2552.02|2550.83|2550.83|0
1607938310000|2020-12-14 09:31:50|2550.82|2550.82|2550.78|2550.78|2551.11|2551.11|2550.78|2550.78|0
1607938320000|2020-12-14 09:32:00|2550.61|2550.61|2550.78|2550.78|2550.78|2550.78|2550.55|2550.55|0
1607938330000|2020-12-14 09:32:10|2550.89|2550.89|2551.07|2551.07|2551.07|2551.07|2550.89|2550.89|0
1607938340000|2020-12-14 09:32:20|2550.95|2550.95|2551.23|2551.23|2551.23|2551.23|2550.95|2550.95|0
1607938350000|2020-12-14 09:32:30|2551.22|2551.22|2551.22|2551.22|2551.22|2551.22|2551.22|2551.22|0
1607938360000|2020-12-14 09:32:40|2551.39|2551.39|2551.22|2551.22|2551.5|2551.5|2551.22|2551.22|0
1607938380000|2020-12-14 09:33:00|2551.3|2551.3|2550.93|2550.93|2551.3|2551.3|2550.89|2550.89|0
1607938390000|2020-12-14 09:33:10|2550.89|2550.89|2550.58|2550.58|2550.89|2550.89|2550.45|2550.45|0
1607938400000|2020-12-14 09:33:20|2550.64|2550.64|2550.58|2550.58|2550.64|2550.64|2550.58|2550.58|0
1607938410000|2020-12-14 09:33:30|2550.54|2550.54|2550.21|2550.21|2550.54|2550.54|2550.21|2550.21|0
1607938420000|2020-12-14 09:33:40|2550.38|2550.38|2550.88|2550.88|2550.88|2550.88|2550.38|2550.38|0
1607938430000|2020-12-14 09:33:50|2550.93|2550.93|2550.88|2550.88|2550.98|2550.98|2550.81|2550.81|0
1607938440000|2020-12-14 09:34:00|2550.92|2550.92|2551.3|2551.3|2551.3|2551.3|2550.92|2550.92|0
1607938450000|2020-12-14 09:34:10|2551.63|2551.63|2551.3|2551.3|2551.63|2551.63|2551.3|2551.3|0
1607938460000|2020-12-14 09:34:20|2551.34|2551.34|2551.89|2551.89|2551.89|2551.89|2551.32|2551.32|0
1607938470000|2020-12-14 09:34:30|2552.56|2552.56|2552.5|2552.5|2552.76|2552.76|2552.48|2552.48|0
1607938480000|2020-12-14 09:34:40|2552.46|2552.46|2552.34|2552.34|2552.57|2552.57|2552.29|2552.29|0
1607938490000|2020-12-14 09:34:50|2552.18|2552.18|2551.03|2551.03|2552.18|2552.18|2550.91|2550.91|0
1607938500000|2020-12-14 09:35:00|2550.82|2550.82|2550.49|2550.49|2550.82|2550.82|2550.49|2550.49|0
1607938510000|2020-12-14 09:35:10|2550.6|2550.6|2550.52|2550.52|2550.6|2550.6|2550.52|2550.52|0
1607938520000|2020-12-14 09:35:20|2550.51|2550.51|2550.44|2550.44|2550.51|2550.51|2550.39|2550.39|0
1607938530000|2020-12-14 09:35:30|2550.94|2550.94|2551.03|2551.03|2551.03|2551.03|2550.94|2550.94|0
1607938540000|2020-12-14 09:35:40|2551.19|2551.19|2551.93|2551.93|2551.93|2551.93|2551.19|2551.19|0
1607938550000|2020-12-14 09:35:50|2552.26|2552.26|2552.32|2552.32|2552.32|2552.32|2552.26|2552.26|0
1607938560000|2020-12-14 09:36:00|2552.38|2552.38|2552.38|2552.38|2552.54|2552.54|2552.38|2552.38|0
1607938570000|2020-12-14 09:36:10|2552.72|2552.72|2553|2553|2553|2553|2552.72|2552.72|0
1607938580000|2020-12-14 09:36:20|2553.34|2553.34|2553.9|2553.9|2553.9|2553.9|2553.34|2553.34|0
1607938590000|2020-12-14 09:36:30|2553.93|2553.93|2554.36|2554.36|2554.36|2554.36|2553.73|2553.73|0
1607938600000|2020-12-14 09:36:40|2554.23|2554.23|2554.73|2554.73|2554.73|2554.73|2554.23|2554.23|0
1607938610000|2020-12-14 09:36:50|2554.57|2554.57|2554.4|2554.4|2554.57|2554.57|2554.4|2554.4|0
1607938620000|2020-12-14 09:37:00|2554.05|2554.05|2554.15|2554.15|2554.15|2554.15|2553.73|2553.73|0
1607938630000|2020-12-14 09:37:10|2554.48|2554.48|2555.48|2555.48|2555.48|2555.48|2554.22|2554.22|0
1607938640000|2020-12-14 09:37:20|2555.56|2555.56|2555.61|2555.61|2555.61|2555.61|2555.56|2555.56|0
1607938650000|2020-12-14 09:37:30|2555.84|2555.84|2556.86|2556.86|2556.9|2556.9|2555.84|2555.84|0
1607938660000|2020-12-14 09:37:40|2556.82|2556.82|2556.66|2556.66|2556.82|2556.82|2556.49|2556.49|0
1607938670000|2020-12-14 09:37:50|2556.71|2556.71|2556.45|2556.45|2556.74|2556.74|2556.45|2556.45|0
1607938680000|2020-12-14 09:38:00|2556.34|2556.34|2555.98|2555.98|2556.34|2556.34|2555.94|2555.94|0
1607938690000|2020-12-14 09:38:10|2556.04|2556.04|2556.08|2556.08|2556.08|2556.08|2556.04|2556.04|0
1607938700000|2020-12-14 09:38:20|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|0
1607938710000|2020-12-14 09:38:30|2555.88|2555.88|2555.55|2555.55|2555.88|2555.88|2555.55|2555.55|0
1607938720000|2020-12-14 09:38:40|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|2555.6|0
1607938730000|2020-12-14 09:38:50|2555.56|2555.56|2555.91|2555.91|2556.02|2556.02|2555.52|2555.52|0
1607938750000|2020-12-14 09:39:10|2555.58|2555.58|2555.58|2555.58|2555.58|2555.58|2555.58|2555.58|0
1607938760000|2020-12-14 09:39:20|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|2555.46|0
1607938770000|2020-12-14 09:39:30|2555.8|2555.8|2556.34|2556.34|2556.34|2556.34|2555.8|2555.8|0
1607938780000|2020-12-14 09:39:40|2556.51|2556.51|2556.98|2556.98|2556.98|2556.98|2556.51|2556.51|0
1607938790000|2020-12-14 09:39:50|2557.04|2557.04|2556.91|2556.91|2557.04|2557.04|2556.91|2556.91|0
1607938800000|2020-12-14 09:40:00|2557.08|2557.08|2556.87|2556.87|2557.26|2557.26|2556.87|2556.87|0
1607938810000|2020-12-14 09:40:10|2556.76|2556.76|2556.54|2556.54|2556.76|2556.76|2556.54|2556.54|0
1607938820000|2020-12-14 09:40:20|2556.87|2556.87|2556.46|2556.46|2556.87|2556.87|2556.25|2556.25|0
1607938830000|2020-12-14 09:40:30|2556.5|2556.5|2556.68|2556.68|2556.68|2556.68|2556.5|2556.5|0
1607938840000|2020-12-14 09:40:40|2556.73|2556.73|2556.73|2556.73|2556.73|2556.73|2556.73|2556.73|0
1607938850000|2020-12-14 09:40:50|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|2556.78|0
1607938860000|2020-12-14 09:41:00|2556.74|2556.74|2556.67|2556.67|2556.87|2556.87|2556.67|2556.67|0
1607938870000|2020-12-14 09:41:10|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1607938880000|2020-12-14 09:41:20|2556.71|2556.71|2556.37|2556.37|2556.71|2556.71|2556.33|2556.33|0
1607938890000|2020-12-14 09:41:30|2556.41|2556.41|2556.69|2556.69|2556.75|2556.75|2556.41|2556.41|0
1607938900000|2020-12-14 09:41:40|2556.65|2556.65|2556.6|2556.6|2556.65|2556.65|2556.6|2556.6|0
1607938910000|2020-12-14 09:41:50|2556.42|2556.42|2556.07|2556.07|2556.42|2556.42|2556.07|2556.07|0
1607938920000|2020-12-14 09:42:00|2556.11|2556.11|2555.86|2555.86|2556.16|2556.16|2555.86|2555.86|0
1607938930000|2020-12-14 09:42:10|2555.8|2555.8|2555.97|2555.97|2555.97|2555.97|2555.8|2555.8|0
1607938940000|2020-12-14 09:42:20|2556.08|2556.08|2556.59|2556.59|2556.59|2556.59|2556.08|2556.08|0
1607938950000|2020-12-14 09:42:30|2556.7|2556.7|2557.04|2557.04|2557.04|2557.04|2556.7|2556.7|0
1607938960000|2020-12-14 09:42:40|2556.88|2556.88|2556.92|2556.92|2556.92|2556.92|2556.75|2556.75|0
1607938970000|2020-12-14 09:42:50|2556.97|2556.97|2557.23|2557.23|2557.23|2557.23|2556.97|2556.97|0
1607938980000|2020-12-14 09:43:00|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.27|2557.27|0
1607938990000|2020-12-14 09:43:10|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|2557.64|0
1607939000000|2020-12-14 09:43:20|2557.81|2557.81|2557.78|2557.78|2557.81|2557.81|2557.73|2557.73|0
1607939010000|2020-12-14 09:43:30|2558.18|2558.18|2558.18|2558.18|2558.18|2558.18|2558.18|2558.18|0
1607939020000|2020-12-14 09:43:40|2558.27|2558.27|2558.52|2558.52|2558.6|2558.6|2558.27|2558.27|0
1607939030000|2020-12-14 09:43:50|2558.69|2558.69|2558.86|2558.86|2558.86|2558.86|2558.69|2558.69|0
1607939040000|2020-12-14 09:44:00|2558.82|2558.82|2560.69|2560.69|2560.69|2560.69|2558.82|2558.82|0
1607939050000|2020-12-14 09:44:10|2560.86|2560.86|2561.71|2561.71|2561.71|2561.71|2560.86|2560.86|0
1607939060000|2020-12-14 09:44:20|2561.74|2561.74|2562.38|2562.38|2562.43|2562.43|2561.74|2561.74|0
1607939070000|2020-12-14 09:44:30|2562.32|2562.32|2562.25|2562.25|2562.32|2562.32|2562.25|2562.25|0
1607939080000|2020-12-14 09:44:40|2562.17|2562.17|2562.5|2562.5|2562.52|2562.52|2562.13|2562.13|0
1607939090000|2020-12-14 09:44:50|2562.53|2562.53|2562.77|2562.77|2562.77|2562.77|2562.53|2562.53|0
1607939100000|2020-12-14 09:45:00|2562.73|2562.73|2562.05|2562.05|2562.73|2562.73|2562.05|2562.05|0
1607939110000|2020-12-14 09:45:10|2562.06|2562.06|2562.01|2562.01|2562.07|2562.07|2562.01|2562.01|0
1607939120000|2020-12-14 09:45:20|2562.07|2562.07|2562.18|2562.18|2562.18|2562.18|2562.07|2562.07|0
1607939130000|2020-12-14 09:45:30|2562.34|2562.34|2562.12|2562.12|2562.34|2562.34|2562.12|2562.12|0
1607939140000|2020-12-14 09:45:40|2562.03|2562.03|2561.95|2561.95|2562.03|2562.03|2561.95|2561.95|0
1607939160000|2020-12-14 09:46:00|2561.99|2561.99|2562.49|2562.49|2562.49|2562.49|2561.93|2561.93|0
1607939170000|2020-12-14 09:46:10|2562.55|2562.55|2563.68|2563.68|2563.68|2563.68|2562.55|2562.55|0
1607939180000|2020-12-14 09:46:20|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|0
1607939190000|2020-12-14 09:46:30|2563.91|2563.91|2563.91|2563.91|2563.91|2563.91|2563.91|2563.91|0
1607939200000|2020-12-14 09:46:40|2563.82|2563.82|2562.5|2562.5|2563.82|2563.82|2562.5|2562.5|0
1607939210000|2020-12-14 09:46:50|2562|2562|2561.93|2561.93|2562|2562|2561.81|2561.81|0
1607939220000|2020-12-14 09:47:00|2561.87|2561.87|2561.75|2561.75|2561.98|2561.98|2561.75|2561.75|0
1607939230000|2020-12-14 09:47:10|2561.92|2561.92|2562.19|2562.19|2562.59|2562.59|2561.75|2561.75|0
1607939240000|2020-12-14 09:47:20|2562.15|2562.15|2562.08|2562.08|2562.25|2562.25|2562.08|2562.08|0
1607939250000|2020-12-14 09:47:30|2561.91|2561.91|2561.01|2561.01|2561.91|2561.91|2561.01|2561.01|0
1607939260000|2020-12-14 09:47:40|2560.73|2560.73|2560.56|2560.56|2560.9|2560.9|2560.56|2560.56|0
1607939270000|2020-12-14 09:47:50|2560.54|2560.54|2560.15|2560.15|2560.54|2560.54|2560.15|2560.15|0
1607939280000|2020-12-14 09:48:00|2559.65|2559.65|2557.87|2557.87|2559.65|2559.65|2557.87|2557.87|0
1607939290000|2020-12-14 09:48:10|2557.89|2557.89|2557.89|2557.89|2557.89|2557.89|2557.89|2557.89|0
1607939300000|2020-12-14 09:48:20|2558.06|2558.06|2558.85|2558.85|2558.85|2558.85|2558.06|2558.06|0
1607939320000|2020-12-14 09:48:40|2558.89|2558.89|2559.63|2559.63|2559.63|2559.63|2558.89|2558.89|0
1607939330000|2020-12-14 09:48:50|2559.6|2559.6|2559.57|2559.57|2559.6|2559.6|2559.57|2559.57|0
1607939340000|2020-12-14 09:49:00|2559.59|2559.59|2559.48|2559.48|2559.7|2559.7|2559.48|2559.48|0
1607939350000|2020-12-14 09:49:10|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.36|2559.36|0
1607939360000|2020-12-14 09:49:20|2559.36|2559.36|2559.3|2559.3|2559.36|2559.36|2559.3|2559.3|0
1607939370000|2020-12-14 09:49:30|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|2559.24|0
1607939380000|2020-12-14 09:49:40|2559.13|2559.13|2559.24|2559.24|2559.24|2559.24|2559.07|2559.07|0
1607939390000|2020-12-14 09:49:50|2559.25|2559.25|2559.92|2559.92|2559.92|2559.92|2559.24|2559.24|0
1607939400000|2020-12-14 09:50:00|2559.96|2559.96|2560.35|2560.35|2560.53|2560.53|2559.96|2559.96|0
1607939410000|2020-12-14 09:50:10|2560.26|2560.26|2559.85|2559.85|2560.26|2560.26|2559.85|2559.85|0
1607939420000|2020-12-14 09:50:20|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|2559.81|0
1607939430000|2020-12-14 09:50:30|2559.59|2559.59|2559.31|2559.31|2559.63|2559.63|2559.3|2559.3|0
1607939440000|2020-12-14 09:50:40|2559.28|2559.28|2559.97|2559.97|2559.97|2559.97|2559.28|2559.28|0
1607939450000|2020-12-14 09:50:50|2560.05|2560.05|2560.22|2560.22|2560.22|2560.22|2560.05|2560.05|0
1607939460000|2020-12-14 09:51:00|2560.11|2560.11|2560.11|2560.11|2560.28|2560.28|2560.11|2560.11|0
1607939480000|2020-12-14 09:51:20|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1607939490000|2020-12-14 09:51:30|2559.93|2559.93|2559.93|2559.93|2559.93|2559.93|2559.93|2559.93|0
1607939500000|2020-12-14 09:51:40|2559.7|2559.7|2559.61|2559.61|2559.7|2559.7|2559.61|2559.61|0
1607939510000|2020-12-14 09:51:50|2559.78|2559.78|2559.49|2559.49|2559.78|2559.78|2559.49|2559.49|0
1607939530000|2020-12-14 09:52:10|2559.38|2559.38|2559.57|2559.57|2559.57|2559.57|2559.38|2559.38|0
1607939540000|2020-12-14 09:52:20|2559.58|2559.58|2559.79|2559.79|2559.79|2559.79|2559.58|2559.58|0
1607939550000|2020-12-14 09:52:30|2560.62|2560.62|2559.9|2559.9|2560.62|2560.62|2559.9|2559.9|0
1607939570000|2020-12-14 09:52:50|2559.84|2559.84|2559.79|2559.79|2559.84|2559.84|2559.79|2559.79|0
1607939580000|2020-12-14 09:53:00|2559.77|2559.77|2560.1|2560.1|2560.1|2560.1|2559.77|2559.77|0
1607939590000|2020-12-14 09:53:10|2560.21|2560.21|2560.07|2560.07|2560.33|2560.33|2560.07|2560.07|0
1607939600000|2020-12-14 09:53:20|2560.03|2560.03|2560.24|2560.24|2560.24|2560.24|2559.91|2559.91|0
1607939610000|2020-12-14 09:53:30|2560.29|2560.29|2560.13|2560.13|2560.29|2560.29|2560.13|2560.13|0
1607939620000|2020-12-14 09:53:40|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|0
1607939630000|2020-12-14 09:53:50|2559.79|2559.79|2559.51|2559.51|2559.79|2559.79|2559.51|2559.51|0
1607939640000|2020-12-14 09:54:00|2559.39|2559.39|2559.08|2559.08|2559.39|2559.39|2559.08|2559.08|0
1607939660000|2020-12-14 09:54:20|2559.13|2559.13|2559|2559|2559.13|2559.13|2559|2559|0
1607939670000|2020-12-14 09:54:30|2558.83|2558.83|2558.88|2558.88|2559|2559|2558.83|2558.83|0
1607939680000|2020-12-14 09:54:40|2559|2559|2559|2559|2559|2559|2559|2559|0
1607939690000|2020-12-14 09:54:50|2558.89|2558.89|2559.05|2559.05|2559.05|2559.05|2558.72|2558.72|0
1607939700000|2020-12-14 09:55:00|2558.88|2558.88|2558.57|2558.57|2558.88|2558.88|2558.57|2558.57|0
1607939710000|2020-12-14 09:55:10|2558.63|2558.63|2559.55|2559.55|2559.55|2559.55|2558.63|2558.63|0
1607939720000|2020-12-14 09:55:20|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|2559.61|0
1607939730000|2020-12-14 09:55:30|2559.44|2559.44|2559.55|2559.55|2559.61|2559.61|2559.44|2559.44|0
1607939740000|2020-12-14 09:55:40|2559.72|2559.72|2560.28|2560.28|2560.28|2560.28|2559.72|2559.72|0
1607939760000|2020-12-14 09:56:00|2560.45|2560.45|2559.98|2559.98|2560.48|2560.48|2559.92|2559.92|0
1607939790000|2020-12-14 09:56:30|2559.81|2559.81|2559.97|2559.97|2559.97|2559.97|2559.8|2559.8|0
1607939800000|2020-12-14 09:56:40|2560.08|2560.08|2560.18|2560.18|2560.41|2560.41|2560.08|2560.08|0
1607939810000|2020-12-14 09:56:50|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|0
1607939840000|2020-12-14 09:57:20|2560.57|2560.57|2560.18|2560.18|2560.57|2560.57|2560.18|2560.18|0
1607939850000|2020-12-14 09:57:30|2560.29|2560.29|2560.22|2560.22|2560.29|2560.29|2560.22|2560.22|0
1607939860000|2020-12-14 09:57:40|2560.16|2560.16|2559.99|2559.99|2560.16|2560.16|2559.99|2559.99|0
1607939880000|2020-12-14 09:58:00|2560.11|2560.11|2560.11|2560.11|2560.11|2560.11|2560.11|2560.11|0
1607939890000|2020-12-14 09:58:10|2560.18|2560.18|2560.3|2560.3|2560.3|2560.3|2560.18|2560.18|0
1607939900000|2020-12-14 09:58:20|2560.8|2560.8|2560.63|2560.63|2560.8|2560.8|2560.63|2560.63|0
1607939910000|2020-12-14 09:58:30|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|0
1607939920000|2020-12-14 09:58:40|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|0
1607939940000|2020-12-14 09:59:00|2560.51|2560.51|2559.98|2559.98|2560.51|2560.51|2559.62|2559.62|0
1607939950000|2020-12-14 09:59:10|2559.82|2559.82|2559.9|2559.9|2559.94|2559.94|2559.82|2559.82|0
1607939960000|2020-12-14 09:59:20|2559.57|2559.57|2559.81|2559.81|2559.98|2559.98|2559.53|2559.53|0
1607939980000|2020-12-14 09:59:40|2559.98|2559.98|2559.88|2559.88|2559.98|2559.98|2559.88|2559.88|0
1607940000000|2020-12-14 10:00:00|2559.92|2559.92|2559.92|2559.92|2559.92|2559.92|2559.92|2559.92|0
1607940010000|2020-12-14 10:00:10|2560.2|2560.2|2560.03|2560.03|2560.2|2560.2|2560.03|2560.03|0
1607940020000|2020-12-14 10:00:20|2559.86|2559.86|2560.28|2560.28|2560.28|2560.28|2559.86|2559.86|0
1607940040000|2020-12-14 10:00:40|2560.12|2560.12|2560.39|2560.39|2560.44|2560.44|2560.12|2560.12|0
1607940050000|2020-12-14 10:00:50|2560.72|2560.72|2561.13|2561.13|2561.13|2561.13|2560.72|2560.72|0
1607940060000|2020-12-14 10:01:00|2561.07|2561.07|2560.68|2560.68|2561.07|2561.07|2560.68|2560.68|0
1607940070000|2020-12-14 10:01:10|2560.52|2560.52|2560.28|2560.28|2560.52|2560.52|2560.18|2560.18|0
1607940080000|2020-12-14 10:01:20|2560.29|2560.29|2560.29|2560.29|2560.29|2560.29|2560.29|2560.29|0
1607940090000|2020-12-14 10:01:30|2560.28|2560.28|2560.22|2560.22|2560.28|2560.28|2560.22|2560.22|0
1607940120000|2020-12-14 10:02:00|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|0
1607940130000|2020-12-14 10:02:10|2560.15|2560.15|2559.66|2559.66|2560.15|2560.15|2559.61|2559.61|0
1607940140000|2020-12-14 10:02:20|2559.58|2559.58|2559.08|2559.08|2559.58|2559.58|2559.08|2559.08|0
1607940150000|2020-12-14 10:02:30|2559.19|2559.19|2559.18|2559.18|2559.24|2559.24|2559.03|2559.03|0
1607940160000|2020-12-14 10:02:40|2559.69|2559.69|2559.48|2559.48|2559.69|2559.69|2559.48|2559.48|0
1607940170000|2020-12-14 10:02:50|2559.15|2559.15|2559.02|2559.02|2559.19|2559.19|2559.02|2559.02|0
1607940180000|2020-12-14 10:03:00|2559.07|2559.07|2559.11|2559.11|2559.11|2559.11|2559.07|2559.07|0
1607940200000|2020-12-14 10:03:20|2559.16|2559.16|2559.08|2559.08|2559.16|2559.16|2559|2559|0
1607940210000|2020-12-14 10:03:30|2559.24|2559.24|2558.85|2558.85|2559.24|2559.24|2558.85|2558.85|0
1607940220000|2020-12-14 10:03:40|2559.02|2559.02|2559.28|2559.28|2559.28|2559.28|2559.02|2559.02|0
1607940230000|2020-12-14 10:03:50|2559.31|2559.31|2560.02|2560.02|2560.02|2560.02|2559.31|2559.31|0
1607940240000|2020-12-14 10:04:00|2560.09|2560.09|2560.83|2560.83|2560.95|2560.95|2559.92|2559.92|0
1607940250000|2020-12-14 10:04:10|2560.91|2560.91|2560.81|2560.81|2561.43|2561.43|2560.81|2560.81|0
1607940260000|2020-12-14 10:04:20|2560.93|2560.93|2561.32|2561.32|2561.32|2561.32|2560.93|2560.93|0
1607940270000|2020-12-14 10:04:30|2561.31|2561.31|2561.31|2561.31|2561.31|2561.31|2561.31|2561.31|0
1607940280000|2020-12-14 10:04:40|2561.03|2561.03|2561.12|2561.12|2561.12|2561.12|2560.96|2560.96|0
1607940290000|2020-12-14 10:04:50|2561.16|2561.16|2560.66|2560.66|2561.16|2561.16|2560.66|2560.66|0
1607940300000|2020-12-14 10:05:00|2560.55|2560.55|2560.5|2560.5|2560.55|2560.55|2560.06|2560.06|0
1607940320000|2020-12-14 10:05:20|2560.59|2560.59|2560.05|2560.05|2560.6|2560.6|2559.94|2559.94|0
1607940330000|2020-12-14 10:05:30|2560.55|2560.55|2561.15|2561.15|2561.31|2561.31|2560.38|2560.38|0
1607940340000|2020-12-14 10:05:40|2561.18|2561.18|2561.93|2561.93|2562.04|2562.04|2561.18|2561.18|0
1607940350000|2020-12-14 10:05:50|2561.76|2561.76|2561.78|2561.78|2561.84|2561.84|2561.76|2561.76|0
1607940360000|2020-12-14 10:06:00|2561.81|2561.81|2562.51|2562.51|2562.51|2562.51|2561.81|2561.81|0
1607940370000|2020-12-14 10:06:10|2562.4|2562.4|2562.69|2562.69|2562.69|2562.69|2562.36|2562.36|0
1607940380000|2020-12-14 10:06:20|2562.77|2562.77|2562.93|2562.93|2562.93|2562.93|2562.77|2562.77|0
1607940390000|2020-12-14 10:06:30|2562.77|2562.77|2563.18|2563.18|2563.18|2563.18|2562.77|2562.77|0
1607940400000|2020-12-14 10:06:40|2563.24|2563.24|2563.43|2563.43|2563.43|2563.43|2563.23|2563.23|0
1607940410000|2020-12-14 10:06:50|2563.2|2563.2|2563.48|2563.48|2563.48|2563.48|2563.2|2563.2|0
1607940420000|2020-12-14 10:07:00|2563.81|2563.81|2563.67|2563.67|2563.98|2563.98|2563.67|2563.67|0
1607940430000|2020-12-14 10:07:10|2563.5|2563.5|2564.84|2564.84|2564.84|2564.84|2563.5|2563.5|0
1607940440000|2020-12-14 10:07:20|2564.94|2564.94|2565.48|2565.48|2565.69|2565.69|2564.94|2564.94|0
1607940450000|2020-12-14 10:07:30|2565.65|2565.65|2565.77|2565.77|2565.77|2565.77|2565.38|2565.38|0
1607940460000|2020-12-14 10:07:40|2565.81|2565.81|2565.78|2565.78|2565.81|2565.81|2565.67|2565.67|0
1607940480000|2020-12-14 10:08:00|2565.73|2565.73|2565.84|2565.84|2565.84|2565.84|2565.67|2565.67|0
1607940490000|2020-12-14 10:08:10|2565.43|2565.43|2565.86|2565.86|2565.86|2565.86|2564.97|2564.97|0
1607940500000|2020-12-14 10:08:20|2565.82|2565.82|2565.38|2565.38|2565.82|2565.82|2565.38|2565.38|0
1607940510000|2020-12-14 10:08:30|2565.71|2565.71|2565.77|2565.77|2565.88|2565.88|2565.67|2565.67|0
1607940520000|2020-12-14 10:08:40|2565.82|2565.82|2567.05|2567.05|2567.05|2567.05|2565.66|2565.66|0
1607940530000|2020-12-14 10:08:50|2567.08|2567.08|2567.16|2567.16|2567.66|2567.66|2567.08|2567.08|0
1607940540000|2020-12-14 10:09:00|2567.45|2567.45|2567.58|2567.58|2567.64|2567.64|2567.45|2567.45|0
1607940550000|2020-12-14 10:09:10|2567.54|2567.54|2567.94|2567.94|2567.99|2567.99|2567.54|2567.54|0
1607940560000|2020-12-14 10:09:20|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|2567.99|0
1607940570000|2020-12-14 10:09:30|2567.83|2567.83|2567.33|2567.33|2567.83|2567.83|2567.33|2567.33|0
1607940580000|2020-12-14 10:09:40|2567.6|2567.6|2567.7|2567.7|2567.76|2567.76|2567.6|2567.6|0
1607940590000|2020-12-14 10:09:50|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|2567.86|0
1607940600000|2020-12-14 10:10:00|2567.85|2567.85|2567.57|2567.57|2567.85|2567.85|2567.27|2567.27|0
1607940610000|2020-12-14 10:10:10|2567.53|2567.53|2567.38|2567.38|2567.7|2567.7|2567.37|2567.37|0
1607940620000|2020-12-14 10:10:20|2567.05|2567.05|2566.83|2566.83|2567.38|2567.38|2566.5|2566.5|0
1607940630000|2020-12-14 10:10:30|2566.5|2566.5|2566.77|2566.77|2567.1|2567.1|2566.5|2566.5|0
1607940640000|2020-12-14 10:10:40|2566.81|2566.81|2567.31|2567.31|2567.31|2567.31|2566.81|2566.81|0
1607940650000|2020-12-14 10:10:50|2567.48|2567.48|2567.39|2567.39|2567.48|2567.48|2567.39|2567.39|0
1607940660000|2020-12-14 10:11:00|2567.45|2567.45|2567.1|2567.1|2567.45|2567.45|2566.9|2566.9|0
1607940670000|2020-12-14 10:11:10|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|0
1607940680000|2020-12-14 10:11:20|2567.1|2567.1|2567.21|2567.21|2567.33|2567.33|2567.06|2567.06|0
1607940690000|2020-12-14 10:11:30|2567.18|2567.18|2566.97|2566.97|2567.18|2567.18|2566.97|2566.97|0
1607940700000|2020-12-14 10:11:40|2566.81|2566.81|2566.98|2566.98|2566.98|2566.98|2566.81|2566.81|0
1607940710000|2020-12-14 10:11:50|2567.21|2567.21|2567.37|2567.37|2567.54|2567.54|2567.21|2567.21|0
1607940720000|2020-12-14 10:12:00|2567.89|2567.89|2567.72|2567.72|2567.89|2567.89|2567.55|2567.55|0
1607940730000|2020-12-14 10:12:10|2567.55|2567.55|2567.78|2567.78|2567.78|2567.78|2567.55|2567.55|0
1607940740000|2020-12-14 10:12:20|2567.67|2567.67|2567.67|2567.67|2567.84|2567.84|2567.67|2567.67|0
1607940750000|2020-12-14 10:12:30|2567.5|2567.5|2567.34|2567.34|2567.5|2567.5|2567.34|2567.34|0
1607940760000|2020-12-14 10:12:40|2567.23|2567.23|2567.35|2567.35|2567.35|2567.35|2567.23|2567.23|0
1607940770000|2020-12-14 10:12:50|2567.06|2567.06|2566.68|2566.68|2567.06|2567.06|2566.68|2566.68|0
1607940780000|2020-12-14 10:13:00|2566.56|2566.56|2565.76|2565.76|2566.56|2566.56|2565.6|2565.6|0
1607940790000|2020-12-14 10:13:10|2565.73|2565.73|2565.5|2565.5|2565.73|2565.73|2565.5|2565.5|0
1607940800000|2020-12-14 10:13:20|2564.93|2564.93|2564.87|2564.87|2565.1|2565.1|2564.87|2564.87|0
1607940810000|2020-12-14 10:13:30|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|0
1607940820000|2020-12-14 10:13:40|2564.54|2564.54|2564.93|2564.93|2565.1|2565.1|2564.54|2564.54|0
1607940830000|2020-12-14 10:13:50|2564.9|2564.9|2565.05|2565.05|2565.11|2565.11|2564.9|2564.9|0
1607940840000|2020-12-14 10:14:00|2565.16|2565.16|2565.86|2565.86|2565.92|2565.92|2565.16|2565.16|0
1607940850000|2020-12-14 10:14:10|2565.9|2565.9|2565.93|2565.93|2565.93|2565.93|2565.73|2565.73|0
1607940860000|2020-12-14 10:14:20|2566.04|2566.04|2566.44|2566.44|2566.44|2566.44|2566.04|2566.04|0
1607940870000|2020-12-14 10:14:30|2566.61|2566.61|2566.55|2566.55|2566.61|2566.61|2566.55|2566.55|0
1607940890000|2020-12-14 10:14:50|2566.61|2566.61|2566.89|2566.89|2566.89|2566.89|2566.61|2566.61|0
1607940900000|2020-12-14 10:15:00|2567.01|2567.01|2567.71|2567.71|2567.72|2567.72|2567.01|2567.01|0
1607940910000|2020-12-14 10:15:10|2567.48|2567.48|2567.71|2567.71|2567.71|2567.71|2567.48|2567.48|0
1607940920000|2020-12-14 10:15:20|2567.54|2567.54|2566.62|2566.62|2567.54|2567.54|2566.62|2566.62|0
1607940930000|2020-12-14 10:15:30|2566.53|2566.53|2566.42|2566.42|2566.59|2566.59|2566.42|2566.42|0
1607940940000|2020-12-14 10:15:40|2566.47|2566.47|2566.8|2566.8|2566.8|2566.8|2566.47|2566.47|0
1607940950000|2020-12-14 10:15:50|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|0
1607940970000|2020-12-14 10:16:10|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|0
1607940980000|2020-12-14 10:16:20|2566.68|2566.68|2566.68|2566.68|2566.68|2566.68|2566.68|2566.68|0
1607940990000|2020-12-14 10:16:30|2566.73|2566.73|2566.86|2566.86|2566.86|2566.86|2566.69|2566.69|0
1607941000000|2020-12-14 10:16:40|2566.92|2566.92|2566.81|2566.81|2566.92|2566.92|2566.81|2566.81|0
1607941010000|2020-12-14 10:16:50|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|0
1607941020000|2020-12-14 10:17:00|2566.83|2566.83|2566.23|2566.23|2566.83|2566.83|2566.23|2566.23|0
1607941030000|2020-12-14 10:17:10|2566.27|2566.27|2566.16|2566.16|2566.34|2566.34|2565.9|2565.9|0
1607941040000|2020-12-14 10:17:20|2566.2|2566.2|2567.33|2567.33|2567.33|2567.33|2566.2|2566.2|0
1607941050000|2020-12-14 10:17:30|2567.22|2567.22|2567.67|2567.67|2567.67|2567.67|2567.22|2567.22|0
1607941060000|2020-12-14 10:17:40|2567.71|2567.71|2567.8|2567.8|2567.8|2567.8|2567.7|2567.7|0
1607941070000|2020-12-14 10:17:50|2567.96|2567.96|2568.15|2568.15|2568.26|2568.26|2567.91|2567.91|0
1607941080000|2020-12-14 10:18:00|2567.98|2567.98|2568.05|2568.05|2568.05|2568.05|2567.98|2567.98|0
1607941090000|2020-12-14 10:18:10|2568.02|2568.02|2568|2568|2568.17|2568.17|2567.94|2567.94|0
1607941100000|2020-12-14 10:18:20|2568.04|2568.04|2568.29|2568.29|2568.29|2568.29|2568.04|2568.04|0
1607941110000|2020-12-14 10:18:30|2568.34|2568.34|2568.28|2568.28|2568.79|2568.79|2568.28|2568.28|0
1607941120000|2020-12-14 10:18:40|2568.12|2568.12|2567.99|2567.99|2568.12|2568.12|2567.95|2567.95|0
1607941130000|2020-12-14 10:18:50|2568.16|2568.16|2568.13|2568.13|2568.16|2568.16|2568.08|2568.08|0
1607941140000|2020-12-14 10:19:00|2568.3|2568.3|2568.41|2568.41|2568.42|2568.42|2568.22|2568.22|0
1607941150000|2020-12-14 10:19:10|2568.92|2568.92|2568.84|2568.84|2568.99|2568.99|2568.71|2568.71|0
1607941160000|2020-12-14 10:19:20|2568.88|2568.88|2569.18|2569.18|2569.22|2569.22|2568.88|2568.88|0
1607941170000|2020-12-14 10:19:30|2569.14|2569.14|2569.07|2569.07|2569.14|2569.14|2569.07|2569.07|0
1607941180000|2020-12-14 10:19:40|2569.01|2569.01|2569.05|2569.05|2569.05|2569.05|2568.9|2568.9|0
1607941190000|2020-12-14 10:19:50|2569.21|2569.21|2569.88|2569.88|2570.05|2570.05|2569.21|2569.21|0
1607941200000|2020-12-14 10:20:00|2569.82|2569.82|2569.74|2569.74|2569.82|2569.82|2569.55|2569.55|0
1607941210000|2020-12-14 10:20:10|2569.91|2569.91|2570.68|2570.68|2570.68|2570.68|2569.91|2569.91|0
1607941220000|2020-12-14 10:20:20|2570.85|2570.85|2570.58|2570.58|2570.85|2570.85|2570.54|2570.54|0
1607941230000|2020-12-14 10:20:30|2570.3|2570.3|2570.34|2570.34|2570.34|2570.34|2570.3|2570.3|0
1607941240000|2020-12-14 10:20:40|2570.38|2570.38|2570.63|2570.63|2570.63|2570.63|2570.38|2570.38|0
1607941250000|2020-12-14 10:20:50|2570.62|2570.62|2570.78|2570.78|2570.78|2570.78|2570.62|2570.62|0
1607941260000|2020-12-14 10:21:00|2570.95|2570.95|2570.84|2570.84|2571.01|2571.01|2570.84|2570.84|0
1607941270000|2020-12-14 10:21:10|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|2570.9|0
1607941280000|2020-12-14 10:21:20|2571.01|2571.01|2570.92|2570.92|2571.1|2571.1|2570.92|2570.92|0
1607941290000|2020-12-14 10:21:30|2571.15|2571.15|2571.25|2571.25|2571.25|2571.25|2571.15|2571.15|0
1607941300000|2020-12-14 10:21:40|2571.3|2571.3|2571.7|2571.7|2571.81|2571.81|2571.3|2571.3|0
1607941310000|2020-12-14 10:21:50|2571.87|2571.87|2571.99|2571.99|2571.99|2571.99|2571.81|2571.81|0
1607941320000|2020-12-14 10:22:00|2571.96|2571.96|2572.07|2572.07|2572.18|2572.18|2571.96|2571.96|0
1607941330000|2020-12-14 10:22:10|2572.12|2572.12|2571.97|2571.97|2572.12|2572.12|2571.97|2571.97|0
1607941340000|2020-12-14 10:22:20|2571.92|2571.92|2571.88|2571.88|2571.92|2571.92|2571.88|2571.88|0
1607941350000|2020-12-14 10:22:30|2571.99|2571.99|2571.74|2571.74|2572.03|2572.03|2571.74|2571.74|0
1607941360000|2020-12-14 10:22:40|2571.8|2571.8|2571.98|2571.98|2571.98|2571.98|2571.8|2571.8|0
1607941370000|2020-12-14 10:22:50|2572.01|2572.01|2572.17|2572.17|2572.17|2572.17|2572|2572|0
1607941380000|2020-12-14 10:23:00|2572.28|2572.28|2572.42|2572.42|2572.42|2572.42|2572.28|2572.28|0
1607941390000|2020-12-14 10:23:10|2572.31|2572.31|2572.71|2572.71|2572.84|2572.84|2572.31|2572.31|0
1607941400000|2020-12-14 10:23:20|2572.53|2572.53|2572.54|2572.54|2572.54|2572.54|2572.51|2572.51|0
1607941410000|2020-12-14 10:23:30|2572.49|2572.49|2572.72|2572.72|2572.72|2572.72|2572.49|2572.49|0
1607941420000|2020-12-14 10:23:40|2572.66|2572.66|2572.73|2572.73|2572.73|2572.73|2572.66|2572.66|0
1607941440000|2020-12-14 10:24:00|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|0
1607941450000|2020-12-14 10:24:10|2572.74|2572.74|2572.9|2572.9|2572.9|2572.9|2572.74|2572.74|0
1607941460000|2020-12-14 10:24:20|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|0
1607941470000|2020-12-14 10:24:30|2572.84|2572.84|2572.34|2572.34|2572.84|2572.84|2572.34|2572.34|0
1607941480000|2020-12-14 10:24:40|2572.28|2572.28|2571.8|2571.8|2572.28|2572.28|2571.74|2571.74|0
1607941490000|2020-12-14 10:24:50|2571.83|2571.83|2571.71|2571.71|2571.83|2571.83|2571.71|2571.71|0
1607941500000|2020-12-14 10:25:00|2571.7|2571.7|2572.07|2572.07|2572.07|2572.07|2571.7|2571.7|0
1607941510000|2020-12-14 10:25:10|2571.91|2571.91|2571.74|2571.74|2571.91|2571.91|2571.57|2571.57|0
1607941520000|2020-12-14 10:25:20|2571.8|2571.8|2572.03|2572.03|2572.03|2572.03|2571.8|2571.8|0
1607941530000|2020-12-14 10:25:30|2572.19|2572.19|2572.33|2572.33|2572.33|2572.33|2572.19|2572.19|0
1607941540000|2020-12-14 10:25:40|2572.28|2572.28|2573.12|2573.12|2573.12|2573.12|2572.28|2572.28|0
1607941550000|2020-12-14 10:25:50|2573.14|2573.14|2573.47|2573.47|2573.47|2573.47|2573.14|2573.14|0
1607941560000|2020-12-14 10:26:00|2573.64|2573.64|2573.65|2573.65|2573.65|2573.65|2573.64|2573.64|0
1607941570000|2020-12-14 10:26:10|2573.64|2573.64|2574.95|2574.95|2574.95|2574.95|2573.64|2573.64|0
1607941580000|2020-12-14 10:26:20|2575.11|2575.11|2575.23|2575.23|2575.23|2575.23|2575.11|2575.11|0
1607941590000|2020-12-14 10:26:30|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|2575.06|0
1607941600000|2020-12-14 10:26:40|2575.11|2575.11|2575.17|2575.17|2575.17|2575.17|2575.11|2575.11|0
1607941610000|2020-12-14 10:26:50|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|0
1607941620000|2020-12-14 10:27:00|2575.18|2575.18|2575.02|2575.02|2575.18|2575.18|2575.02|2575.02|0
1607941630000|2020-12-14 10:27:10|2575.13|2575.13|2575.84|2575.84|2575.84|2575.84|2575.13|2575.13|0
1607941640000|2020-12-14 10:27:20|2575.88|2575.88|2576.52|2576.52|2576.52|2576.52|2575.88|2575.88|0
1607941650000|2020-12-14 10:27:30|2576.6|2576.6|2576.43|2576.43|2576.76|2576.76|2576.43|2576.43|0
1607941660000|2020-12-14 10:27:40|2576.55|2576.55|2577.6|2577.6|2577.6|2577.6|2576.55|2576.55|0
1607941670000|2020-12-14 10:27:50|2577.65|2577.65|2578.04|2578.04|2578.04|2578.04|2577.64|2577.64|0
1607941680000|2020-12-14 10:28:00|2578.11|2578.11|2578.46|2578.46|2578.55|2578.55|2578.11|2578.11|0
1607941690000|2020-12-14 10:28:10|2578.52|2578.52|2578.34|2578.34|2578.52|2578.52|2578.34|2578.34|0
1607941700000|2020-12-14 10:28:20|2578.27|2578.27|2578.54|2578.54|2578.71|2578.71|2578.23|2578.23|0
1607941720000|2020-12-14 10:28:40|2578.6|2578.6|2578.65|2578.65|2578.65|2578.65|2578.6|2578.6|0
1607941730000|2020-12-14 10:28:50|2578.82|2578.82|2578.86|2578.86|2578.86|2578.86|2578.82|2578.82|0
1607941740000|2020-12-14 10:29:00|2578.9|2578.9|2578.62|2578.62|2578.9|2578.9|2578.62|2578.62|0
1607941750000|2020-12-14 10:29:10|2578.56|2578.56|2578.71|2578.71|2578.71|2578.71|2578.56|2578.56|0
1607941760000|2020-12-14 10:29:20|2578.83|2578.83|2579.71|2579.71|2579.88|2579.88|2578.83|2578.83|0
1607941770000|2020-12-14 10:29:30|2579.88|2579.88|2579.57|2579.57|2579.94|2579.94|2579.57|2579.57|0
1607941780000|2020-12-14 10:29:40|2579.74|2579.74|2579.45|2579.45|2579.74|2579.74|2579.45|2579.45|0
1607941790000|2020-12-14 10:29:50|2579.17|2579.17|2579.49|2579.49|2579.5|2579.5|2579.16|2579.16|0
1607941800000|2020-12-14 10:30:00|2579.54|2579.54|2579.55|2579.55|2579.88|2579.88|2579.36|2579.36|0
1607941810000|2020-12-14 10:30:10|2579.43|2579.43|2579.4|2579.4|2579.6|2579.6|2579.4|2579.4|0
1607941820000|2020-12-14 10:30:20|2579.39|2579.39|2579.09|2579.09|2579.39|2579.39|2578.92|2578.92|0
1607941830000|2020-12-14 10:30:30|2579.25|2579.25|2578.69|2578.69|2579.25|2579.25|2578.69|2578.69|0
1607941840000|2020-12-14 10:30:40|2578.64|2578.64|2578.76|2578.76|2578.76|2578.76|2578.49|2578.49|0
1607941850000|2020-12-14 10:30:50|2578.82|2578.82|2578.76|2578.76|2578.82|2578.82|2578.76|2578.76|0
1607941860000|2020-12-14 10:31:00|2578.75|2578.75|2578.15|2578.15|2578.75|2578.75|2578.15|2578.15|0
1607941870000|2020-12-14 10:31:10|2578.14|2578.14|2578.23|2578.23|2578.23|2578.23|2578.06|2578.06|0
1607941880000|2020-12-14 10:31:20|2578.11|2578.11|2578.19|2578.19|2578.19|2578.19|2578.07|2578.07|0
1607941890000|2020-12-14 10:31:30|2578.35|2578.35|2578.35|2578.35|2578.35|2578.35|2578.35|2578.35|0
1607941900000|2020-12-14 10:31:40|2578.64|2578.64|2579.28|2579.28|2579.28|2579.28|2578.64|2578.64|0
1607941910000|2020-12-14 10:31:50|2579.45|2579.45|2580.05|2580.05|2580.05|2580.05|2579.45|2579.45|0
1607941920000|2020-12-14 10:32:00|2579.82|2579.82|2579.65|2579.65|2579.82|2579.82|2579.65|2579.65|0
1607941930000|2020-12-14 10:32:10|2579.53|2579.53|2579.06|2579.06|2579.56|2579.56|2579.06|2579.06|0
1607941940000|2020-12-14 10:32:20|2579.23|2579.23|2579.11|2579.11|2579.56|2579.56|2579.06|2579.06|0
1607941950000|2020-12-14 10:32:30|2579.16|2579.16|2579.07|2579.07|2579.16|2579.16|2579.07|2579.07|0
1607941960000|2020-12-14 10:32:40|2579.06|2579.06|2578.78|2578.78|2579.06|2579.06|2578.78|2578.78|0
1607941990000|2020-12-14 10:33:10|2578.45|2578.45|2578.11|2578.11|2578.45|2578.45|2578.11|2578.11|0
1607942000000|2020-12-14 10:33:20|2578.12|2578.12|2578.12|2578.12|2578.12|2578.12|2578.12|2578.12|0
1607942010000|2020-12-14 10:33:30|2578.11|2578.11|2578.11|2578.11|2578.11|2578.11|2578.11|2578.11|0
1607942020000|2020-12-14 10:33:40|2578|2578|2577.63|2577.63|2578|2578|2577.63|2577.63|0
1607942030000|2020-12-14 10:33:50|2577.46|2577.46|2577.92|2577.92|2577.92|2577.92|2577.46|2577.46|0
1607942040000|2020-12-14 10:34:00|2578.08|2578.08|2578.09|2578.09|2578.09|2578.09|2578.08|2578.08|0
1607942050000|2020-12-14 10:34:10|2578.2|2578.2|2578.21|2578.21|2578.21|2578.21|2578.2|2578.2|0
1607942070000|2020-12-14 10:34:30|2578.38|2578.38|2578.79|2578.79|2578.79|2578.79|2578.38|2578.38|0
1607942080000|2020-12-14 10:34:40|2578.8|2578.8|2578.72|2578.72|2579|2579|2578.72|2578.72|0
1607942090000|2020-12-14 10:34:50|2578.74|2578.74|2578.62|2578.62|2578.74|2578.74|2578.62|2578.62|0
1607942100000|2020-12-14 10:35:00|2578.59|2578.59|2578.22|2578.22|2578.59|2578.59|2578.22|2578.22|0
1607942110000|2020-12-14 10:35:10|2578.05|2578.05|2577.72|2577.72|2578.05|2578.05|2577.72|2577.72|0
1607942120000|2020-12-14 10:35:20|2577.55|2577.55|2576.84|2576.84|2577.61|2577.61|2576.84|2576.84|0
1607942130000|2020-12-14 10:35:30|2576.78|2576.78|2575.82|2575.82|2576.78|2576.78|2575.82|2575.82|0
1607942140000|2020-12-14 10:35:40|2576.15|2576.15|2576.15|2576.15|2576.15|2576.15|2576.15|2576.15|0
1607942160000|2020-12-14 10:36:00|2576.21|2576.21|2575.82|2575.82|2576.21|2576.21|2575.7|2575.7|0
1607942170000|2020-12-14 10:36:10|2575.7|2575.7|2575.87|2575.87|2575.87|2575.87|2575.54|2575.54|0
1607942200000|2020-12-14 10:36:40|2576.09|2576.09|2576|2576|2576.21|2576.21|2576|2576|0
1607942220000|2020-12-14 10:37:00|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|0
1607942230000|2020-12-14 10:37:10|2575.92|2575.92|2575.87|2575.87|2575.92|2575.92|2575.87|2575.87|0
1607942240000|2020-12-14 10:37:20|2576.2|2576.2|2576.31|2576.31|2576.37|2576.37|2576.2|2576.2|0
1607942250000|2020-12-14 10:37:30|2576.27|2576.27|2576.24|2576.24|2576.39|2576.39|2576.24|2576.24|0
1607942270000|2020-12-14 10:37:50|2576.07|2576.07|2576.36|2576.36|2576.36|2576.36|2575.86|2575.86|0
1607942280000|2020-12-14 10:38:00|2576.48|2576.48|2576.44|2576.44|2576.48|2576.48|2576.27|2576.27|0
1607942290000|2020-12-14 10:38:10|2576.47|2576.47|2576.47|2576.47|2576.47|2576.47|2576.47|2576.47|0
1607942300000|2020-12-14 10:38:20|2576.43|2576.43|2576.44|2576.44|2576.44|2576.44|2576.16|2576.16|0
1607942310000|2020-12-14 10:38:30|2576.78|2576.78|2577.18|2577.18|2577.18|2577.18|2576.78|2576.78|0
1607942320000|2020-12-14 10:38:40|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|0
1607942330000|2020-12-14 10:38:50|2577.4|2577.4|2577.4|2577.4|2577.4|2577.4|2577.4|2577.4|0
1607942340000|2020-12-14 10:39:00|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|2577.07|0
1607942360000|2020-12-14 10:39:20|2576.98|2576.98|2578.34|2578.34|2578.34|2578.34|2576.98|2576.98|0
1607942370000|2020-12-14 10:39:30|2578.38|2578.38|2578.77|2578.77|2578.77|2578.77|2578.38|2578.38|0
1607942380000|2020-12-14 10:39:40|2578.83|2578.83|2578.47|2578.47|2578.85|2578.85|2578.47|2578.47|0
1607942390000|2020-12-14 10:39:50|2578.3|2578.3|2578.13|2578.13|2578.3|2578.3|2578.13|2578.13|0
1607942400000|2020-12-14 10:40:00|2577.96|2577.96|2577.98|2577.98|2577.98|2577.98|2577.92|2577.92|0
1607942410000|2020-12-14 10:40:10|2577.94|2577.94|2577.73|2577.73|2577.94|2577.94|2577.73|2577.73|0
1607942420000|2020-12-14 10:40:20|2577.57|2577.57|2577.36|2577.36|2577.57|2577.57|2577.36|2577.36|0
1607942430000|2020-12-14 10:40:30|2577.53|2577.53|2577.86|2577.86|2577.86|2577.86|2577.53|2577.53|0
1607942440000|2020-12-14 10:40:40|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|2577.88|0
1607942450000|2020-12-14 10:40:50|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|2577.71|0
1607942470000|2020-12-14 10:41:10|2577.75|2577.75|2578.29|2578.29|2578.29|2578.29|2577.75|2577.75|0
1607942480000|2020-12-14 10:41:20|2578.34|2578.34|2579.22|2579.22|2579.22|2579.22|2578.34|2578.34|0
1607942490000|2020-12-14 10:41:30|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|2579.05|0
1607942500000|2020-12-14 10:41:40|2579.12|2579.12|2579.17|2579.17|2579.17|2579.17|2579.12|2579.12|0
1607942520000|2020-12-14 10:42:00|2579.4|2579.4|2579.45|2579.45|2579.45|2579.45|2579.4|2579.4|0
1607942530000|2020-12-14 10:42:10|2579.62|2579.62|2580.23|2580.23|2580.23|2580.23|2579.62|2579.62|0
1607942540000|2020-12-14 10:42:20|2580.17|2580.17|2580.74|2580.74|2580.74|2580.74|2580.17|2580.17|0
1607942550000|2020-12-14 10:42:30|2580.75|2580.75|2580.92|2580.92|2580.92|2580.92|2580.75|2580.75|0
1607942560000|2020-12-14 10:42:40|2581|2581|2581|2581|2581|2581|2581|2581|0
1607942570000|2020-12-14 10:42:50|2581.38|2581.38|2582.07|2582.07|2582.08|2582.08|2581.38|2581.38|0
1607942580000|2020-12-14 10:43:00|2581.74|2581.74|2581.96|2581.96|2581.96|2581.96|2581.68|2581.68|0
1607942590000|2020-12-14 10:43:10|2581.9|2581.9|2582.07|2582.07|2582.07|2582.07|2581.9|2581.9|0
1607942610000|2020-12-14 10:43:30|2581.95|2581.95|2580.92|2580.92|2581.95|2581.95|2580.92|2580.92|0
1607942620000|2020-12-14 10:43:40|2580.84|2580.84|2580.78|2580.78|2580.84|2580.84|2580.78|2580.78|0
1607942630000|2020-12-14 10:43:50|2580.62|2580.62|2580.73|2580.73|2580.73|2580.73|2580.62|2580.62|0
1607942640000|2020-12-14 10:44:00|2580.62|2580.62|2580.26|2580.26|2580.62|2580.62|2580.26|2580.26|0
1607942650000|2020-12-14 10:44:10|2580.22|2580.22|2580.07|2580.07|2580.22|2580.22|2580.07|2580.07|0
1607942660000|2020-12-14 10:44:20|2580.13|2580.13|2580.18|2580.18|2580.18|2580.18|2580.13|2580.13|0
1607942670000|2020-12-14 10:44:30|2580.3|2580.3|2580.65|2580.65|2580.65|2580.65|2580.3|2580.3|0
1607942680000|2020-12-14 10:44:40|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|2580.7|0
1607942690000|2020-12-14 10:44:50|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|0
1607942700000|2020-12-14 10:45:00|2580.59|2580.59|2580.92|2580.92|2580.92|2580.92|2580.54|2580.54|0
1607942710000|2020-12-14 10:45:10|2580.98|2580.98|2581.53|2581.53|2581.53|2581.53|2580.98|2580.98|0
1607942720000|2020-12-14 10:45:20|2581.69|2581.69|2581.69|2581.69|2581.69|2581.69|2581.69|2581.69|0
1607942730000|2020-12-14 10:45:30|2581.53|2581.53|2581.41|2581.41|2581.64|2581.64|2581.41|2581.41|0
1607942740000|2020-12-14 10:45:40|2581.36|2581.36|2581.3|2581.3|2581.36|2581.36|2581.3|2581.3|0
1607942750000|2020-12-14 10:45:50|2581.47|2581.47|2582.03|2582.03|2582.03|2582.03|2581.41|2581.41|0
1607942760000|2020-12-14 10:46:00|2582.09|2582.09|2582.23|2582.23|2582.23|2582.23|2582.09|2582.09|0
1607942770000|2020-12-14 10:46:10|2582|2582|2582.12|2582.12|2582.12|2582.12|2582|2582|0
1607942790000|2020-12-14 10:46:30|2582.07|2582.07|2581.87|2581.87|2582.13|2582.13|2581.85|2581.85|0
1607942800000|2020-12-14 10:46:40|2581.98|2581.98|2581.77|2581.77|2581.98|2581.98|2581.77|2581.77|0
1607942810000|2020-12-14 10:46:50|2581.61|2581.61|2581.6|2581.6|2581.61|2581.61|2581.55|2581.55|0
1607942820000|2020-12-14 10:47:00|2581.64|2581.64|2581.64|2581.64|2581.64|2581.64|2581.64|2581.64|0
1607942840000|2020-12-14 10:47:20|2581.75|2581.75|2581.03|2581.03|2581.75|2581.75|2581.03|2581.03|0
1607942850000|2020-12-14 10:47:30|2581.04|2581.04|2580.58|2580.58|2581.04|2581.04|2580.58|2580.58|0
1607942860000|2020-12-14 10:47:40|2580.49|2580.49|2580.11|2580.11|2580.49|2580.49|2580.1|2580.1|0
1607942870000|2020-12-14 10:47:50|2580.22|2580.22|2580.27|2580.27|2580.27|2580.27|2580.22|2580.22|0
1607942880000|2020-12-14 10:48:00|2580.36|2580.36|2580.47|2580.47|2580.47|2580.47|2580.36|2580.36|0
1607942890000|2020-12-14 10:48:10|2580.64|2580.64|2580.56|2580.56|2580.64|2580.64|2580.56|2580.56|0
1607942900000|2020-12-14 10:48:20|2580.6|2580.6|2580.17|2580.17|2580.6|2580.6|2580.17|2580.17|0
1607942910000|2020-12-14 10:48:30|2580.22|2580.22|2580.23|2580.23|2580.4|2580.4|2580.06|2580.06|0
1607942920000|2020-12-14 10:48:40|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|2580.24|0
1607942940000|2020-12-14 10:49:00|2579.95|2579.95|2579.83|2579.83|2579.95|2579.95|2579.83|2579.83|0
1607942950000|2020-12-14 10:49:10|2579.86|2579.86|2579.79|2579.79|2579.91|2579.91|2579.79|2579.79|0
1607942960000|2020-12-14 10:49:20|2579.74|2579.74|2579.91|2579.91|2579.91|2579.91|2579.74|2579.74|0
1607942970000|2020-12-14 10:49:30|2580.02|2580.02|2580.23|2580.23|2580.23|2580.23|2580.02|2580.02|0
1607942980000|2020-12-14 10:49:40|2580.12|2580.12|2579.83|2579.83|2580.12|2580.12|2579.83|2579.83|0
1607942990000|2020-12-14 10:49:50|2579.66|2579.66|2579.67|2579.67|2579.67|2579.67|2579.66|2579.66|0
1607943000000|2020-12-14 10:50:00|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|0
1607943010000|2020-12-14 10:50:10|2579.83|2579.83|2579.6|2579.6|2579.83|2579.83|2579.6|2579.6|0
1607943020000|2020-12-14 10:50:20|2579.66|2579.66|2579.49|2579.49|2579.66|2579.66|2579.49|2579.49|0
1607943030000|2020-12-14 10:50:30|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|2579.66|0
1607943040000|2020-12-14 10:50:40|2579.6|2579.6|2579.61|2579.61|2579.61|2579.61|2579.6|2579.6|0
1607943050000|2020-12-14 10:50:50|2579.78|2579.78|2579.09|2579.09|2579.78|2579.78|2579.09|2579.09|0
1607943060000|2020-12-14 10:51:00|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|0
1607943070000|2020-12-14 10:51:10|2578.99|2578.99|2578.84|2578.84|2578.99|2578.99|2578.73|2578.73|0
1607943080000|2020-12-14 10:51:20|2578.67|2578.67|2578.1|2578.1|2578.67|2578.67|2578.1|2578.1|0
1607943090000|2020-12-14 10:51:30|2577.94|2577.94|2577.77|2577.77|2577.94|2577.94|2577.77|2577.77|0
1607943100000|2020-12-14 10:51:40|2577.55|2577.55|2577.44|2577.44|2577.55|2577.55|2577.44|2577.44|0
1607943110000|2020-12-14 10:51:50|2577.38|2577.38|2577.34|2577.34|2577.38|2577.38|2577.34|2577.34|0
1607943120000|2020-12-14 10:52:00|2577.17|2577.17|2577.17|2577.17|2577.17|2577.17|2577.13|2577.13|0
1607943130000|2020-12-14 10:52:10|2577.28|2577.28|2577.17|2577.17|2577.28|2577.28|2577.17|2577.17|0
1607943140000|2020-12-14 10:52:20|2577|2577|2577|2577|2577|2577|2577|2577|0
1607943150000|2020-12-14 10:52:30|2577.06|2577.06|2576.95|2576.95|2577.06|2577.06|2576.95|2576.95|0
1607943160000|2020-12-14 10:52:40|2577.06|2577.06|2577.29|2577.29|2577.29|2577.29|2577.06|2577.06|0
1607943170000|2020-12-14 10:52:50|2577.33|2577.33|2578.12|2578.12|2578.12|2578.12|2577.33|2577.33|0
1607943180000|2020-12-14 10:53:00|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|2578.07|0
1607943200000|2020-12-14 10:53:20|2577.95|2577.95|2577.99|2577.99|2578.12|2578.12|2577.95|2577.95|0
1607943210000|2020-12-14 10:53:30|2578.02|2578.02|2577.79|2577.79|2578.02|2578.02|2577.79|2577.79|0
1607943220000|2020-12-14 10:53:40|2577.48|2577.48|2577.47|2577.47|2577.64|2577.64|2577.47|2577.47|0
1607943240000|2020-12-14 10:54:00|2577.43|2577.43|2577.2|2577.2|2577.43|2577.43|2577.2|2577.2|0
1607943250000|2020-12-14 10:54:10|2577.04|2577.04|2576.87|2576.87|2577.04|2577.04|2576.87|2576.87|0
1607943260000|2020-12-14 10:54:20|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|2576.7|0
1607943270000|2020-12-14 10:54:30|2576.87|2576.87|2576.38|2576.38|2577.04|2577.04|2576.33|2576.33|0
1607943280000|2020-12-14 10:54:40|2576.22|2576.22|2576.11|2576.11|2576.22|2576.22|2576.05|2576.05|0
1607943290000|2020-12-14 10:54:50|2576.16|2576.16|2576.79|2576.79|2576.79|2576.79|2576.16|2576.16|0
1607943300000|2020-12-14 10:55:00|2576.93|2576.93|2577.2|2577.2|2577.22|2577.22|2576.93|2576.93|0
1607943310000|2020-12-14 10:55:10|2577.14|2577.14|2577.31|2577.31|2577.48|2577.48|2577.14|2577.14|0
1607943320000|2020-12-14 10:55:20|2577.37|2577.37|2577.2|2577.2|2577.37|2577.37|2577.2|2577.2|0
1607943330000|2020-12-14 10:55:30|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|2577.19|0
1607943340000|2020-12-14 10:55:40|2577.23|2577.23|2577.26|2577.26|2577.26|2577.26|2577.23|2577.23|0
1607943350000|2020-12-14 10:55:50|2577.6|2577.6|2577.1|2577.1|2577.6|2577.6|2577.1|2577.1|0
1607943360000|2020-12-14 10:56:00|2576.93|2576.93|2576.38|2576.38|2576.93|2576.93|2576.38|2576.38|0
1607943380000|2020-12-14 10:56:20|2576.44|2576.44|2576.44|2576.44|2576.44|2576.44|2576.44|2576.44|0
1607943390000|2020-12-14 10:56:30|2576.33|2576.33|2575.47|2575.47|2576.33|2576.33|2575.47|2575.47|0
1607943400000|2020-12-14 10:56:40|2575.3|2575.3|2574.65|2574.65|2575.3|2575.3|2574.65|2574.65|0
1607943410000|2020-12-14 10:56:50|2574.54|2574.54|2574.64|2574.64|2574.64|2574.64|2574.54|2574.54|0
1607943420000|2020-12-14 10:57:00|2574.52|2574.52|2574.91|2574.91|2574.91|2574.91|2574.52|2574.52|0
1607943430000|2020-12-14 10:57:10|2574.96|2574.96|2575.19|2575.19|2575.19|2575.19|2574.73|2574.73|0
1607943460000|2020-12-14 10:57:40|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|0
1607943470000|2020-12-14 10:57:50|2575.21|2575.21|2575.2|2575.2|2575.21|2575.21|2575.2|2575.2|0
1607943480000|2020-12-14 10:58:00|2575.26|2575.26|2575.37|2575.37|2575.37|2575.37|2575.26|2575.26|0
1607943490000|2020-12-14 10:58:10|2575.87|2575.87|2575.54|2575.54|2575.87|2575.87|2575.54|2575.54|0
1607943510000|2020-12-14 10:58:30|2575.48|2575.48|2575.24|2575.24|2575.48|2575.48|2575.24|2575.24|0
1607943530000|2020-12-14 10:58:50|2574.9|2574.9|2574.81|2574.81|2575.02|2575.02|2574.81|2574.81|0
1607943540000|2020-12-14 10:59:00|2574.8|2574.8|2575.43|2575.43|2575.43|2575.43|2574.8|2574.8|0
1607943550000|2020-12-14 10:59:10|2575.5|2575.5|2575.56|2575.56|2575.56|2575.56|2575.5|2575.5|0
1607943560000|2020-12-14 10:59:20|2575.89|2575.89|2576.2|2576.2|2576.2|2576.2|2575.89|2575.89|0
1607943570000|2020-12-14 10:59:30|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|2576.32|0
1607943580000|2020-12-14 10:59:40|2576.09|2576.09|2575.72|2575.72|2576.09|2576.09|2575.72|2575.72|0
1607943590000|2020-12-14 10:59:50|2575.68|2575.68|2575.18|2575.18|2575.68|2575.68|2575.18|2575.18|0
1607943600000|2020-12-14 11:00:00|2574.85|2574.85|2575.53|2575.53|2575.53|2575.53|2574.74|2574.74|0
1607943610000|2020-12-14 11:00:10|2575.61|2575.61|2575.89|2575.89|2575.89|2575.89|2575.56|2575.56|0
1607943620000|2020-12-14 11:00:20|2575.72|2575.72|2575.57|2575.57|2575.72|2575.72|2575.57|2575.57|0
1607943630000|2020-12-14 11:00:30|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|0
1607943640000|2020-12-14 11:00:40|2575.48|2575.48|2575.47|2575.47|2575.48|2575.48|2575.47|2575.47|0
1607943650000|2020-12-14 11:00:50|2575.13|2575.13|2574.25|2574.25|2575.13|2575.13|2574.25|2574.25|0
1607943660000|2020-12-14 11:01:00|2574.19|2574.19|2573.92|2573.92|2574.19|2574.19|2573.86|2573.86|0
1607943670000|2020-12-14 11:01:10|2573.81|2573.81|2572.83|2572.83|2573.81|2573.81|2572.83|2572.83|0
1607943680000|2020-12-14 11:01:20|2572.8|2572.8|2571.28|2571.28|2572.8|2572.8|2571.28|2571.28|0
1607943690000|2020-12-14 11:01:30|2571.11|2571.11|2571.26|2571.26|2571.26|2571.26|2570.7|2570.7|0
1607943700000|2020-12-14 11:01:40|2571.42|2571.42|2571.42|2571.42|2571.42|2571.42|2571.42|2571.42|0
1607943710000|2020-12-14 11:01:50|2571.34|2571.34|2571.15|2571.15|2571.34|2571.34|2571.15|2571.15|0
1607943720000|2020-12-14 11:02:00|2571.11|2571.11|2571.32|2571.32|2571.36|2571.36|2571.05|2571.05|0
1607943730000|2020-12-14 11:02:10|2571.29|2571.29|2572.75|2572.75|2572.75|2572.75|2571.29|2571.29|0
1607943740000|2020-12-14 11:02:20|2572.96|2572.96|2573.3|2573.3|2573.35|2573.35|2572.85|2572.85|0
1607943750000|2020-12-14 11:02:30|2573.8|2573.8|2573.92|2573.92|2573.92|2573.92|2573.8|2573.8|0
1607943760000|2020-12-14 11:02:40|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|2574.09|0
1607943770000|2020-12-14 11:02:50|2574.58|2574.58|2575.03|2575.03|2575.03|2575.03|2574.58|2574.58|0
1607943790000|2020-12-14 11:03:10|2575.32|2575.32|2576.59|2576.59|2576.59|2576.59|2575.32|2575.32|0
1607943800000|2020-12-14 11:03:20|2576.63|2576.63|2578.6|2578.6|2578.6|2578.6|2576.63|2576.63|0
1607943810000|2020-12-14 11:03:30|2578.77|2578.77|2579.38|2579.38|2579.38|2579.38|2578.77|2578.77|0
1607943820000|2020-12-14 11:03:40|2579.4|2579.4|2579.57|2579.57|2579.57|2579.57|2579.4|2579.4|0
1607943830000|2020-12-14 11:03:50|2579.37|2579.37|2579.09|2579.09|2579.37|2579.37|2578.81|2578.81|0
1607943840000|2020-12-14 11:04:00|2578.92|2578.92|2578.76|2578.76|2578.92|2578.92|2578.76|2578.76|0
1607943850000|2020-12-14 11:04:10|2578.72|2578.72|2578.77|2578.77|2578.77|2578.77|2578.72|2578.72|0
1607943860000|2020-12-14 11:04:20|2579.1|2579.1|2579.67|2579.67|2579.67|2579.67|2578.93|2578.93|0
1607943880000|2020-12-14 11:04:40|2579.5|2579.5|2579.29|2579.29|2579.5|2579.5|2579.29|2579.29|0
1607943890000|2020-12-14 11:04:50|2579.52|2579.52|2579.28|2579.28|2579.52|2579.52|2579.11|2579.11|0
1607943900000|2020-12-14 11:05:00|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|0
1607943920000|2020-12-14 11:05:20|2579.41|2579.41|2579.74|2579.74|2579.74|2579.74|2579.41|2579.41|0
1607943950000|2020-12-14 11:05:50|2580.03|2580.03|2580.08|2580.08|2580.08|2580.08|2580.03|2580.03|0
1607943960000|2020-12-14 11:06:00|2579.92|2579.92|2579.75|2579.75|2579.92|2579.92|2579.75|2579.75|0
1607943970000|2020-12-14 11:06:10|2579.62|2579.62|2579.35|2579.35|2579.68|2579.68|2579.35|2579.35|0
1607943980000|2020-12-14 11:06:20|2579.46|2579.46|2579.41|2579.41|2579.46|2579.46|2579.38|2579.38|0
1607943990000|2020-12-14 11:06:30|2579.46|2579.46|2580.56|2580.56|2580.56|2580.56|2579.46|2579.46|0
1607944020000|2020-12-14 11:07:00|2580.73|2580.73|2581.32|2581.32|2581.32|2581.32|2580.73|2580.73|0
1607944030000|2020-12-14 11:07:10|2581.37|2581.37|2581.64|2581.64|2581.64|2581.64|2581.37|2581.37|0
1607944040000|2020-12-14 11:07:20|2581.65|2581.65|2581.3|2581.3|2581.65|2581.65|2581.3|2581.3|0
1607944050000|2020-12-14 11:07:30|2581.41|2581.41|2581.58|2581.58|2581.58|2581.58|2581.41|2581.41|0
1607944060000|2020-12-14 11:07:40|2581.75|2581.75|2581.74|2581.74|2581.97|2581.97|2581.74|2581.74|0
1607944070000|2020-12-14 11:07:50|2581.51|2581.51|2581.51|2581.51|2581.57|2581.57|2581.51|2581.51|0
1607944080000|2020-12-14 11:08:00|2581.34|2581.34|2581.29|2581.29|2581.34|2581.34|2581.29|2581.29|0
1607944090000|2020-12-14 11:08:10|2581.78|2581.78|2582.13|2582.13|2582.13|2582.13|2581.78|2581.78|0
1607944100000|2020-12-14 11:08:20|2582.18|2582.18|2583.49|2583.49|2583.6|2583.6|2582.18|2582.18|0
1607944110000|2020-12-14 11:08:30|2583.37|2583.37|2583.06|2583.06|2583.37|2583.37|2583.06|2583.06|0
1607944120000|2020-12-14 11:08:40|2583.08|2583.08|2582.73|2582.73|2583.22|2583.22|2582.73|2582.73|0
1607944130000|2020-12-14 11:08:50|2582.74|2582.74|2582.99|2582.99|2583.2|2583.2|2582.74|2582.74|0
1607944140000|2020-12-14 11:09:00|2583.01|2583.01|2582.49|2582.49|2583.06|2583.06|2582.49|2582.49|0
1607944150000|2020-12-14 11:09:10|2582.65|2582.65|2583.36|2583.36|2583.36|2583.36|2582.65|2582.65|0
1607944160000|2020-12-14 11:09:20|2583.42|2583.42|2582.53|2582.53|2583.43|2583.43|2582.53|2582.53|0
1607944170000|2020-12-14 11:09:30|2582.42|2582.42|2581.33|2581.33|2582.42|2582.42|2581.1|2581.1|0
1607944180000|2020-12-14 11:09:40|2581.29|2581.29|2581.1|2581.1|2581.29|2581.29|2581.1|2581.1|0
1607944190000|2020-12-14 11:09:50|2581.04|2581.04|2581.99|2581.99|2581.99|2581.99|2581.04|2581.04|0
1607944200000|2020-12-14 11:10:00|2582.04|2582.04|2581.69|2581.69|2582.49|2582.49|2581.69|2581.69|0
1607944210000|2020-12-14 11:10:10|2581.63|2581.63|2580.56|2580.56|2581.63|2581.63|2580.56|2580.56|0
1607944230000|2020-12-14 11:10:30|2580.49|2580.49|2580.84|2580.84|2580.95|2580.95|2580.44|2580.44|0
1607944240000|2020-12-14 11:10:40|2580.96|2580.96|2580.96|2580.96|2580.96|2580.96|2580.96|2580.96|0
1607944250000|2020-12-14 11:10:50|2580.8|2580.8|2580.11|2580.11|2580.8|2580.8|2580.11|2580.11|0
1607944260000|2020-12-14 11:11:00|2579.89|2579.89|2579.39|2579.39|2579.89|2579.89|2579.39|2579.39|0
1607944270000|2020-12-14 11:11:10|2579.38|2579.38|2579.42|2579.42|2579.55|2579.55|2579.3|2579.3|0
1607944280000|2020-12-14 11:11:20|2579.7|2579.7|2579.93|2579.93|2579.93|2579.93|2579.7|2579.7|0
1607944290000|2020-12-14 11:11:30|2579.81|2579.81|2579.9|2579.9|2579.9|2579.9|2579.81|2579.81|0
1607944300000|2020-12-14 11:11:40|2579.91|2579.91|2579.91|2579.91|2579.91|2579.91|2579.91|2579.91|0
1607944310000|2020-12-14 11:11:50|2579.97|2579.97|2579.97|2579.97|2579.97|2579.97|2579.97|2579.97|0
1607944320000|2020-12-14 11:12:00|2579.8|2579.8|2579.97|2579.97|2579.97|2579.97|2579.8|2579.8|0
1607944330000|2020-12-14 11:12:10|2580.14|2580.14|2580.42|2580.42|2580.42|2580.42|2580.14|2580.14|0
1607944340000|2020-12-14 11:12:20|2580.08|2580.08|2580.02|2580.02|2580.08|2580.08|2580.02|2580.02|0
1607944350000|2020-12-14 11:12:30|2580.36|2580.36|2581.86|2581.86|2581.86|2581.86|2580.36|2580.36|0
1607944360000|2020-12-14 11:12:40|2581.9|2581.9|2582.63|2582.63|2582.63|2582.63|2581.9|2581.9|0
1607944370000|2020-12-14 11:12:50|2582.97|2582.97|2583.06|2583.06|2583.06|2583.06|2582.97|2582.97|0
1607944380000|2020-12-14 11:13:00|2583.51|2583.51|2584.09|2584.09|2584.09|2584.09|2583.51|2583.51|0
1607944390000|2020-12-14 11:13:10|2584.14|2584.14|2583.17|2583.17|2584.29|2584.29|2583.17|2583.17|0
1607944400000|2020-12-14 11:13:20|2583.12|2583.12|2582.19|2582.19|2583.12|2583.12|2582.19|2582.19|0
1607944420000|2020-12-14 11:13:40|2582.23|2582.23|2582.27|2582.27|2582.27|2582.27|2582.23|2582.23|0
1607944430000|2020-12-14 11:13:50|2582.44|2582.44|2581.97|2581.97|2582.44|2582.44|2581.93|2581.93|0
1607944440000|2020-12-14 11:14:00|2581.8|2581.8|2581.15|2581.15|2581.8|2581.8|2581.15|2581.15|0
1607944450000|2020-12-14 11:14:10|2581.11|2581.11|2581.23|2581.23|2581.27|2581.27|2581.11|2581.11|0
1607944460000|2020-12-14 11:14:20|2581.29|2581.29|2581.8|2581.8|2581.8|2581.8|2581.29|2581.29|0
1607944470000|2020-12-14 11:14:30|2581.86|2581.86|2581.78|2581.78|2581.86|2581.86|2581.74|2581.74|0
1607944480000|2020-12-14 11:14:40|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|2581.61|0
1607944490000|2020-12-14 11:14:50|2581.67|2581.67|2581.33|2581.33|2581.67|2581.67|2581.33|2581.33|0
1607944500000|2020-12-14 11:15:00|2581.56|2581.56|2582.24|2582.24|2582.28|2582.28|2581.56|2581.56|0
1607944510000|2020-12-14 11:15:10|2582.19|2582.19|2583.08|2583.08|2583.08|2583.08|2582.19|2582.19|0
1607944520000|2020-12-14 11:15:20|2583.34|2583.34|2584.1|2584.1|2584.1|2584.1|2583.34|2583.34|0
1607944530000|2020-12-14 11:15:30|2584.27|2584.27|2584.85|2584.85|2585.05|2585.05|2584.27|2584.27|0
1607944540000|2020-12-14 11:15:40|2584.84|2584.84|2585|2585|2585|2585|2584.38|2584.38|0
1607944550000|2020-12-14 11:15:50|2585.16|2585.16|2585.22|2585.22|2585.22|2585.22|2584.71|2584.71|0
1607944560000|2020-12-14 11:16:00|2585.26|2585.26|2584.89|2584.89|2585.26|2585.26|2584.88|2584.88|0
1607944570000|2020-12-14 11:16:10|2584.82|2584.82|2584.24|2584.24|2584.82|2584.82|2584.24|2584.24|0
1607944580000|2020-12-14 11:16:20|2584.07|2584.07|2582.42|2582.42|2584.07|2584.07|2582.42|2582.42|0
1607944590000|2020-12-14 11:16:30|2582.38|2582.38|2581.98|2581.98|2582.38|2582.38|2581.94|2581.94|0
1607944600000|2020-12-14 11:16:40|2581.97|2581.97|2581.97|2581.97|2581.97|2581.97|2581.97|2581.97|0
1607944620000|2020-12-14 11:17:00|2581.99|2581.99|2581.78|2581.78|2582.09|2582.09|2581.75|2581.75|0
1607944630000|2020-12-14 11:17:10|2581.81|2581.81|2581.98|2581.98|2582.14|2582.14|2581.81|2581.81|0
1607944640000|2020-12-14 11:17:20|2582.01|2582.01|2581.93|2581.93|2582.01|2582.01|2581.93|2581.93|0
1607944650000|2020-12-14 11:17:30|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|2581.95|0
1607944660000|2020-12-14 11:17:40|2581.93|2581.93|2582.03|2582.03|2582.03|2582.03|2581.93|2581.93|0
1607944670000|2020-12-14 11:17:50|2582.2|2582.2|2582.03|2582.03|2582.2|2582.2|2582.03|2582.03|0
1607944680000|2020-12-14 11:18:00|2581.91|2581.91|2581.58|2581.58|2581.91|2581.91|2581.58|2581.58|0
1607944700000|2020-12-14 11:18:20|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|2581.25|0
1607944710000|2020-12-14 11:18:30|2581.08|2581.08|2580.48|2580.48|2581.08|2581.08|2580.48|2580.48|0
1607944720000|2020-12-14 11:18:40|2580.5|2580.5|2580.43|2580.43|2580.5|2580.5|2580.43|2580.43|0
1607944730000|2020-12-14 11:18:50|2580.45|2580.45|2580.41|2580.41|2580.45|2580.45|2580.41|2580.41|0
1607944740000|2020-12-14 11:19:00|2580.52|2580.52|2580.56|2580.56|2580.78|2580.78|2580.52|2580.52|0
1607944750000|2020-12-14 11:19:10|2580.39|2580.39|2580.94|2580.94|2580.94|2580.94|2580.39|2580.39|0
1607944770000|2020-12-14 11:19:30|2580.9|2580.9|2580.92|2580.92|2580.92|2580.92|2580.9|2580.9|0
1607944780000|2020-12-14 11:19:40|2580.87|2580.87|2581.56|2581.56|2582.1|2582.1|2580.87|2580.87|0
1607944790000|2020-12-14 11:19:50|2581.59|2581.59|2582.23|2582.23|2582.23|2582.23|2581.59|2581.59|0
1607944800000|2020-12-14 11:20:00|2582.4|2582.4|2583.18|2583.18|2583.18|2583.18|2582.4|2582.4|0
1607944810000|2020-12-14 11:20:10|2583.19|2583.19|2583.71|2583.71|2583.71|2583.71|2583.19|2583.19|0
1607944820000|2020-12-14 11:20:20|2583.79|2583.79|2583.8|2583.8|2583.8|2583.8|2583.79|2583.79|0
1607944830000|2020-12-14 11:20:30|2583.47|2583.47|2583.14|2583.14|2583.47|2583.47|2583.14|2583.14|0
1607944840000|2020-12-14 11:20:40|2583.02|2583.02|2582.43|2582.43|2583.02|2583.02|2582.43|2582.43|0
1607944850000|2020-12-14 11:20:50|2582.26|2582.26|2582.43|2582.43|2582.43|2582.43|2581.81|2581.81|0
1607944860000|2020-12-14 11:21:00|2582.26|2582.26|2582.14|2582.14|2582.26|2582.26|2582.09|2582.09|0
1607944870000|2020-12-14 11:21:10|2582.42|2582.42|2582.58|2582.58|2582.58|2582.58|2582.42|2582.42|0
1607944880000|2020-12-14 11:21:20|2582.36|2582.36|2582|2582|2582.36|2582.36|2581.8|2581.8|0
1607944890000|2020-12-14 11:21:30|2582.34|2582.34|2582.28|2582.28|2582.34|2582.34|2582.17|2582.17|0
1607944900000|2020-12-14 11:21:40|2582.17|2582.17|2581.28|2581.28|2582.17|2582.17|2581.28|2581.28|0
1607944910000|2020-12-14 11:21:50|2581.61|2581.61|2580.99|2580.99|2581.61|2581.61|2580.99|2580.99|0
1607944920000|2020-12-14 11:22:00|2580.65|2580.65|2580.38|2580.38|2580.65|2580.65|2580.38|2580.38|0
1607944930000|2020-12-14 11:22:10|2580.37|2580.37|2580.2|2580.2|2580.37|2580.37|2580.2|2580.2|0
1607944940000|2020-12-14 11:22:20|2580.18|2580.18|2579.33|2579.33|2580.18|2580.18|2579.33|2579.33|0
1607944950000|2020-12-14 11:22:30|2579.24|2579.24|2579.23|2579.23|2579.24|2579.24|2579.07|2579.07|0
1607944960000|2020-12-14 11:22:40|2579.24|2579.24|2579.02|2579.02|2579.35|2579.35|2578.86|2578.86|0
1607944970000|2020-12-14 11:22:50|2578.98|2578.98|2578.58|2578.58|2578.98|2578.98|2578.48|2578.48|0
1607944980000|2020-12-14 11:23:00|2578.41|2578.41|2578.24|2578.24|2578.41|2578.41|2578.24|2578.24|0
1607944990000|2020-12-14 11:23:10|2578.02|2578.02|2577.85|2577.85|2578.02|2578.02|2577.85|2577.85|0
1607945010000|2020-12-14 11:23:30|2578.01|2578.01|2579.36|2579.36|2579.52|2579.52|2578.01|2578.01|0
1607945020000|2020-12-14 11:23:40|2579.35|2579.35|2579.39|2579.39|2579.52|2579.52|2579.35|2579.35|0
1607945030000|2020-12-14 11:23:50|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|2579.4|0
1607945040000|2020-12-14 11:24:00|2579.33|2579.33|2580.34|2580.34|2580.34|2580.34|2579.33|2579.33|0
1607945050000|2020-12-14 11:24:10|2580.51|2580.51|2581.35|2581.35|2581.35|2581.35|2580.42|2580.42|0
1607945060000|2020-12-14 11:24:20|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|0
1607945070000|2020-12-14 11:24:30|2581.27|2581.27|2581.1|2581.1|2581.27|2581.27|2581.1|2581.1|0
1607945080000|2020-12-14 11:24:40|2581.43|2581.43|2581.31|2581.31|2581.47|2581.47|2581.31|2581.31|0
1607945090000|2020-12-14 11:24:50|2581.47|2581.47|2581.4|2581.4|2581.47|2581.47|2581.35|2581.35|0
1607945100000|2020-12-14 11:25:00|2581.41|2581.41|2581.49|2581.49|2581.49|2581.49|2581.41|2581.41|0
1607945110000|2020-12-14 11:25:10|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|2581.53|0
1607945120000|2020-12-14 11:25:20|2581.37|2581.37|2581.69|2581.69|2581.69|2581.69|2581.21|2581.21|0
1607945130000|2020-12-14 11:25:30|2581.92|2581.92|2582.03|2582.03|2582.03|2582.03|2581.92|2581.92|0
1607945140000|2020-12-14 11:25:40|2582.09|2582.09|2582.03|2582.03|2582.14|2582.14|2581.98|2581.98|0
1607945150000|2020-12-14 11:25:50|2582.06|2582.06|2582.22|2582.22|2582.22|2582.22|2582.06|2582.06|0
1607945160000|2020-12-14 11:26:00|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|2581.66|0
1607945170000|2020-12-14 11:26:10|2581.33|2581.33|2581.66|2581.66|2581.66|2581.66|2581.33|2581.33|0
1607945190000|2020-12-14 11:26:30|2581.83|2581.83|2582|2582|2582|2582|2581.83|2581.83|0
1607945210000|2020-12-14 11:26:50|2581.98|2581.98|2582.12|2582.12|2582.13|2582.13|2581.79|2581.79|0
1607945230000|2020-12-14 11:27:10|2581.51|2581.51|2581.46|2581.46|2581.51|2581.51|2581.4|2581.4|0
1607945240000|2020-12-14 11:27:20|2581.5|2581.5|2581.53|2581.53|2581.53|2581.53|2581.5|2581.5|0
1607945250000|2020-12-14 11:27:30|2581.48|2581.48|2581.42|2581.42|2581.48|2581.48|2581.42|2581.42|0
1607945260000|2020-12-14 11:27:40|2581.47|2581.47|2581.5|2581.5|2581.53|2581.53|2581.33|2581.33|0
1607945270000|2020-12-14 11:27:50|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|2581.67|0
1607945280000|2020-12-14 11:28:00|2581.72|2581.72|2582.33|2582.33|2582.33|2582.33|2581.72|2581.72|0
1607945290000|2020-12-14 11:28:10|2582.28|2582.28|2582.23|2582.23|2582.28|2582.28|2582.23|2582.23|0
1607945300000|2020-12-14 11:28:20|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|0
1607945310000|2020-12-14 11:28:30|2582.55|2582.55|2582.54|2582.54|2582.55|2582.55|2582.54|2582.54|0
1607945320000|2020-12-14 11:28:40|2582.57|2582.57|2582.75|2582.75|2582.75|2582.75|2582.57|2582.57|0
1607945330000|2020-12-14 11:28:50|2582.66|2582.66|2582.73|2582.73|2582.73|2582.73|2582.64|2582.64|0
1607945350000|2020-12-14 11:29:10|2583.07|2583.07|2583.23|2583.23|2583.34|2583.34|2583.07|2583.07|0
1607945360000|2020-12-14 11:29:20|2583.27|2583.27|2583.1|2583.1|2583.38|2583.38|2583.1|2583.1|0
1607945390000|2020-12-14 11:29:50|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|0
1607945400000|2020-12-14 11:30:00|2583.61|2583.61|2584.65|2584.65|2584.65|2584.65|2583.61|2583.61|0
1607945410000|2020-12-14 11:30:10|2584.54|2584.54|2584.48|2584.48|2584.54|2584.54|2584.48|2584.48|0
1607945420000|2020-12-14 11:30:20|2584.4|2584.4|2584.55|2584.55|2584.58|2584.58|2584.4|2584.4|0
1607945430000|2020-12-14 11:30:30|2584.38|2584.38|2584.34|2584.34|2584.38|2584.38|2584.23|2584.23|0
1607945440000|2020-12-14 11:30:40|2584.38|2584.38|2584.74|2584.74|2584.74|2584.74|2584.33|2584.33|0
1607945450000|2020-12-14 11:30:50|2584.77|2584.77|2585.38|2585.38|2585.38|2585.38|2584.77|2584.77|0
1607945460000|2020-12-14 11:31:00|2585.5|2585.5|2585.61|2585.61|2585.61|2585.61|2585.5|2585.5|0
1607945470000|2020-12-14 11:31:10|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|2585.68|0
1607945480000|2020-12-14 11:31:20|2585.85|2585.85|2585.98|2585.98|2586.02|2586.02|2585.85|2585.85|0
1607945490000|2020-12-14 11:31:30|2586.04|2586.04|2587.38|2587.38|2587.38|2587.38|2586.04|2586.04|0
1607945500000|2020-12-14 11:31:40|2587.49|2587.49|2587.82|2587.82|2587.82|2587.82|2587.49|2587.49|0
1607945510000|2020-12-14 11:31:50|2587.93|2587.93|2589.22|2589.22|2589.32|2589.32|2587.93|2587.93|0
1607945520000|2020-12-14 11:32:00|2589.31|2589.31|2588.63|2588.63|2589.31|2589.31|2588.63|2588.63|0
1607945530000|2020-12-14 11:32:10|2588.52|2588.52|2588.36|2588.36|2588.7|2588.7|2588.36|2588.36|0
1607945540000|2020-12-14 11:32:20|2588.15|2588.15|2588.16|2588.16|2588.32|2588.32|2587.99|2587.99|0
1607945550000|2020-12-14 11:32:30|2587.82|2587.82|2587.01|2587.01|2587.87|2587.87|2587.01|2587.01|0
1607945560000|2020-12-14 11:32:40|2587.06|2587.06|2587.22|2587.22|2587.22|2587.22|2587.06|2587.06|0
1607945570000|2020-12-14 11:32:50|2587.31|2587.31|2588.02|2588.02|2588.02|2588.02|2587.29|2587.29|0
1607945580000|2020-12-14 11:33:00|2587.95|2587.95|2587.41|2587.41|2587.95|2587.95|2587.41|2587.41|0
1607945590000|2020-12-14 11:33:10|2587.58|2587.58|2587.29|2587.29|2587.58|2587.58|2587.29|2587.29|0
1607945600000|2020-12-14 11:33:20|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|2587.62|0
1607945610000|2020-12-14 11:33:30|2587.7|2587.7|2586.98|2586.98|2587.7|2587.7|2586.94|2586.94|0
1607945620000|2020-12-14 11:33:40|2586.9|2586.9|2587.13|2587.13|2587.13|2587.13|2586.9|2586.9|0
1607945630000|2020-12-14 11:33:50|2587.17|2587.17|2587.08|2587.08|2587.21|2587.21|2587.08|2587.08|0
1607945640000|2020-12-14 11:34:00|2587.19|2587.19|2587.18|2587.18|2587.19|2587.19|2587.18|2587.18|0
1607945650000|2020-12-14 11:34:10|2587.14|2587.14|2586.39|2586.39|2587.14|2587.14|2586.22|2586.22|0
1607945660000|2020-12-14 11:34:20|2586.56|2586.56|2586.52|2586.52|2586.56|2586.56|2586.52|2586.52|0
1607945670000|2020-12-14 11:34:30|2586.48|2586.48|2586.45|2586.45|2586.48|2586.48|2586.45|2586.45|0
1607945680000|2020-12-14 11:34:40|2586.37|2586.37|2586.82|2586.82|2586.82|2586.82|2586.37|2586.37|0
1607945690000|2020-12-14 11:34:50|2586.33|2586.33|2586.16|2586.16|2586.33|2586.33|2586.1|2586.1|0
1607945700000|2020-12-14 11:35:00|2586.27|2586.27|2586.94|2586.94|2587.02|2587.02|2586.27|2586.27|0
1607945710000|2020-12-14 11:35:10|2587.11|2587.11|2586.94|2586.94|2587.11|2587.11|2586.94|2586.94|0
1607945720000|2020-12-14 11:35:20|2587.11|2587.11|2587.24|2587.24|2587.24|2587.24|2587.1|2587.1|0
1607945730000|2020-12-14 11:35:30|2587.3|2587.3|2587.47|2587.47|2587.47|2587.47|2587.3|2587.3|0
1607945740000|2020-12-14 11:35:40|2587.39|2587.39|2587.85|2587.85|2587.85|2587.85|2587.36|2587.36|0
1607945750000|2020-12-14 11:35:50|2587.74|2587.74|2587.58|2587.58|2587.87|2587.87|2587.58|2587.58|0
1607945760000|2020-12-14 11:36:00|2587.25|2587.25|2586.96|2586.96|2587.25|2587.25|2586.96|2586.96|0
1607945770000|2020-12-14 11:36:10|2586.62|2586.62|2585.8|2585.8|2586.62|2586.62|2585.8|2585.8|0
1607945780000|2020-12-14 11:36:20|2585.96|2585.96|2586.09|2586.09|2586.13|2586.13|2585.96|2585.96|0
1607945800000|2020-12-14 11:36:40|2586.14|2586.14|2585.91|2585.91|2586.26|2586.26|2585.91|2585.91|0
1607945810000|2020-12-14 11:36:50|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|0
1607945830000|2020-12-14 11:37:10|2586.32|2586.32|2586.95|2586.95|2586.95|2586.95|2586.32|2586.32|0
1607945840000|2020-12-14 11:37:20|2586.89|2586.89|2587.15|2587.15|2587.15|2587.15|2586.89|2586.89|0
1607945850000|2020-12-14 11:37:30|2587.31|2587.31|2587.14|2587.14|2587.31|2587.31|2587.14|2587.14|0
1607945860000|2020-12-14 11:37:40|2587.07|2587.07|2587.07|2587.07|2587.07|2587.07|2587.07|2587.07|0
1607945880000|2020-12-14 11:38:00|2587.24|2587.24|2587.35|2587.35|2587.35|2587.35|2587.18|2587.18|0
1607945890000|2020-12-14 11:38:10|2587.24|2587.24|2587.31|2587.31|2587.31|2587.31|2587.14|2587.14|0
1607945900000|2020-12-14 11:38:20|2587.27|2587.27|2587.22|2587.22|2587.27|2587.27|2587.22|2587.22|0
1607945910000|2020-12-14 11:38:30|2587.24|2587.24|2587.32|2587.32|2587.32|2587.32|2587.24|2587.24|0
1607945940000|2020-12-14 11:39:00|2587.16|2587.16|2587.11|2587.11|2587.16|2587.16|2587.11|2587.11|0
1607945950000|2020-12-14 11:39:10|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|2587.17|0
1607945960000|2020-12-14 11:39:20|2587.21|2587.21|2587.08|2587.08|2587.25|2587.25|2587.08|2587.08|0
1607945970000|2020-12-14 11:39:30|2587.05|2587.05|2586.93|2586.93|2587.05|2587.05|2586.93|2586.93|0
1607945980000|2020-12-14 11:39:40|2586.99|2586.99|2587.03|2587.03|2587.03|2587.03|2586.93|2586.93|0
1607945990000|2020-12-14 11:39:50|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|0
1607946000000|2020-12-14 11:40:00|2587.13|2587.13|2587.28|2587.28|2587.34|2587.34|2587.13|2587.13|0
1607946010000|2020-12-14 11:40:10|2587.2|2587.2|2586.76|2586.76|2587.25|2587.25|2586.76|2586.76|0
1607946020000|2020-12-14 11:40:20|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|0
1607946030000|2020-12-14 11:40:30|2586.66|2586.66|2586.94|2586.94|2586.94|2586.94|2586.66|2586.66|0
1607946040000|2020-12-14 11:40:40|2586.88|2586.88|2586.84|2586.84|2586.88|2586.88|2586.84|2586.84|0
1607946050000|2020-12-14 11:40:50|2586.75|2586.75|2586.75|2586.75|2586.75|2586.75|2586.69|2586.69|0
1607946070000|2020-12-14 11:41:10|2586.71|2586.71|2586.79|2586.79|2586.79|2586.79|2586.65|2586.65|0
1607946080000|2020-12-14 11:41:20|2586.83|2586.83|2586.99|2586.99|2586.99|2586.99|2586.83|2586.83|0
1607946090000|2020-12-14 11:41:30|2587.32|2587.32|2587.27|2587.27|2587.32|2587.32|2587.27|2587.27|0
1607946100000|2020-12-14 11:41:40|2587.44|2587.44|2587.44|2587.44|2587.44|2587.44|2587.44|2587.44|0
1607946110000|2020-12-14 11:41:50|2587.52|2587.52|2587.63|2587.63|2587.63|2587.63|2587.52|2587.52|0
1607946120000|2020-12-14 11:42:00|2587.8|2587.8|2587.97|2587.97|2587.97|2587.97|2587.8|2587.8|0
1607946130000|2020-12-14 11:42:10|2588.05|2588.05|2588.71|2588.71|2588.71|2588.71|2588.05|2588.05|0
1607946140000|2020-12-14 11:42:20|2588.75|2588.75|2588.69|2588.69|2588.82|2588.82|2588.63|2588.63|0
1607946150000|2020-12-14 11:42:30|2588.75|2588.75|2589.16|2589.16|2589.16|2589.16|2588.75|2588.75|0
1607946160000|2020-12-14 11:42:40|2589.5|2589.5|2589.37|2589.37|2589.53|2589.53|2589.37|2589.37|0
1607946170000|2020-12-14 11:42:50|2589.25|2589.25|2589.24|2589.24|2589.47|2589.47|2589.24|2589.24|0
1607946180000|2020-12-14 11:43:00|2589.45|2589.45|2588.97|2588.97|2589.45|2589.45|2588.97|2588.97|0
1607946190000|2020-12-14 11:43:10|2589.08|2589.08|2588.52|2588.52|2589.14|2589.14|2588.52|2588.52|0
1607946200000|2020-12-14 11:43:20|2588.47|2588.47|2588.3|2588.3|2588.47|2588.47|2587.86|2587.86|0
1607946210000|2020-12-14 11:43:30|2588.75|2588.75|2588.34|2588.34|2588.75|2588.75|2588.34|2588.34|0
1607946220000|2020-12-14 11:43:40|2588.28|2588.28|2588.48|2588.48|2588.48|2588.48|2588.28|2588.28|0
1607946230000|2020-12-14 11:43:50|2588.81|2588.81|2588.78|2588.78|2588.97|2588.97|2588.78|2588.78|0
1607946240000|2020-12-14 11:44:00|2588.89|2588.89|2588.91|2588.91|2588.95|2588.95|2588.89|2588.89|0
1607946250000|2020-12-14 11:44:10|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|2588.95|0
1607946260000|2020-12-14 11:44:20|2588.96|2588.96|2588.96|2588.96|2588.96|2588.96|2588.95|2588.95|0
1607946270000|2020-12-14 11:44:30|2588.95|2588.95|2588.94|2588.94|2588.95|2588.95|2588.94|2588.94|0
1607946280000|2020-12-14 11:44:40|2588.98|2588.98|2589.52|2589.52|2589.52|2589.52|2588.98|2588.98|0
1607946290000|2020-12-14 11:44:50|2590.19|2590.19|2589.98|2589.98|2590.23|2590.23|2589.98|2589.98|0
1607946300000|2020-12-14 11:45:00|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|2589.87|0
1607946310000|2020-12-14 11:45:10|2589.98|2589.98|2590.48|2590.48|2590.48|2590.48|2589.93|2589.93|0
1607946320000|2020-12-14 11:45:20|2590.76|2590.76|2590.05|2590.05|2590.82|2590.82|2590.05|2590.05|0
1607946330000|2020-12-14 11:45:30|2589.94|2589.94|2590.01|2590.01|2590.01|2590.01|2589.94|2589.94|0
1607946340000|2020-12-14 11:45:40|2590.18|2590.18|2589.75|2589.75|2590.24|2590.24|2589.65|2589.65|0
1607946350000|2020-12-14 11:45:50|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|2589.71|0
1607946360000|2020-12-14 11:46:00|2589.54|2589.54|2588.32|2588.32|2589.54|2589.54|2588.32|2588.32|0
1607946370000|2020-12-14 11:46:10|2588.3|2588.3|2588.23|2588.23|2588.3|2588.3|2588.23|2588.23|0
1607946380000|2020-12-14 11:46:20|2588|2588|2587.78|2587.78|2588|2588|2587.78|2587.78|0
1607946390000|2020-12-14 11:46:30|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|2587.73|0
1607946400000|2020-12-14 11:46:40|2587.62|2587.62|2587.4|2587.4|2587.62|2587.62|2587.4|2587.4|0
1607946410000|2020-12-14 11:46:50|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|2587.1|0
1607946420000|2020-12-14 11:47:00|2586.94|2586.94|2586.94|2586.94|2586.94|2586.94|2586.94|2586.94|0
1607946440000|2020-12-14 11:47:20|2586.96|2586.96|2586.75|2586.75|2586.96|2586.96|2586.75|2586.75|0
1607946450000|2020-12-14 11:47:30|2586.92|2586.92|2587.25|2587.25|2587.25|2587.25|2586.92|2586.92|0
1607946460000|2020-12-14 11:47:40|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|2587.08|0
1607946480000|2020-12-14 11:48:00|2586.92|2586.92|2586.03|2586.03|2586.92|2586.92|2586.03|2586.03|0
1607946490000|2020-12-14 11:48:10|2585.53|2585.53|2585.25|2585.25|2585.53|2585.53|2585.25|2585.25|0
1607946500000|2020-12-14 11:48:20|2585.14|2585.14|2585.23|2585.23|2585.36|2585.36|2585.14|2585.14|0
1607946510000|2020-12-14 11:48:30|2585.16|2585.16|2584.83|2584.83|2585.16|2585.16|2584.83|2584.83|0
1607946520000|2020-12-14 11:48:40|2584.65|2584.65|2584.59|2584.59|2584.71|2584.71|2584.59|2584.59|0
1607946530000|2020-12-14 11:48:50|2584.54|2584.54|2584.4|2584.4|2584.59|2584.59|2584.37|2584.37|0
1607946540000|2020-12-14 11:49:00|2584.36|2584.36|2584.59|2584.59|2584.59|2584.59|2584.36|2584.36|0
1607946550000|2020-12-14 11:49:10|2584.3|2584.3|2583.91|2583.91|2584.3|2584.3|2583.91|2583.91|0
1607946560000|2020-12-14 11:49:20|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|2583.97|0
1607946570000|2020-12-14 11:49:30|2584.13|2584.13|2584.25|2584.25|2584.25|2584.25|2584.13|2584.13|0
1607946580000|2020-12-14 11:49:40|2584.13|2584.13|2584.01|2584.01|2584.13|2584.13|2583.68|2583.68|0
1607946590000|2020-12-14 11:49:50|2584.02|2584.02|2584.08|2584.08|2584.08|2584.08|2584.02|2584.02|0
1607946600000|2020-12-14 11:50:00|2584.02|2584.02|2583.18|2583.18|2584.02|2584.02|2583.18|2583.18|0
1607946610000|2020-12-14 11:50:10|2583.01|2583.01|2582.65|2582.65|2583.12|2583.12|2582.65|2582.65|0
1607946620000|2020-12-14 11:50:20|2582.83|2582.83|2582.83|2582.83|2582.83|2582.83|2582.83|2582.83|0
1607946630000|2020-12-14 11:50:30|2582.88|2582.88|2583.22|2583.22|2583.22|2583.22|2582.88|2582.88|0
1607946640000|2020-12-14 11:50:40|2583.28|2583.28|2583.05|2583.05|2583.28|2583.28|2583.05|2583.05|0
1607946650000|2020-12-14 11:50:50|2583.55|2583.55|2583.48|2583.48|2583.55|2583.55|2583.48|2583.48|0
1607946660000|2020-12-14 11:51:00|2583.15|2583.15|2583.32|2583.32|2583.32|2583.32|2583.15|2583.15|0
1607946670000|2020-12-14 11:51:10|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|2583.3|0
1607946680000|2020-12-14 11:51:20|2583.29|2583.29|2583.31|2583.31|2583.31|2583.31|2583.29|2583.29|0
1607946690000|2020-12-14 11:51:30|2583.24|2583.24|2582.93|2582.93|2583.24|2583.24|2582.93|2582.93|0
1607946700000|2020-12-14 11:51:40|2582.98|2582.98|2582.65|2582.65|2582.98|2582.98|2582.65|2582.65|0
1607946710000|2020-12-14 11:51:50|2582.48|2582.48|2582.37|2582.37|2582.48|2582.48|2582.31|2582.31|0
1607946720000|2020-12-14 11:52:00|2582.14|2582.14|2581.71|2581.71|2582.16|2582.16|2581.71|2581.71|0
1607946730000|2020-12-14 11:52:10|2581.66|2581.66|2581.67|2581.67|2581.67|2581.67|2581.33|2581.33|0
1607946740000|2020-12-14 11:52:20|2581.76|2581.76|2581.56|2581.56|2581.76|2581.76|2581.22|2581.22|0
1607946750000|2020-12-14 11:52:30|2581.75|2581.75|2581.72|2581.72|2581.75|2581.75|2581.72|2581.72|0
1607946760000|2020-12-14 11:52:40|2581.64|2581.64|2582.2|2582.2|2582.2|2582.2|2581.64|2581.64|0
1607946770000|2020-12-14 11:52:50|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|2582.13|0
1607946780000|2020-12-14 11:53:00|2582.3|2582.3|2582.56|2582.56|2582.56|2582.56|2582.13|2582.13|0
1607946790000|2020-12-14 11:53:10|2582.85|2582.85|2583.69|2583.69|2583.69|2583.69|2582.85|2582.85|0
1607946800000|2020-12-14 11:53:20|2583.8|2583.8|2583.99|2583.99|2583.99|2583.99|2583.8|2583.8|0
1607946810000|2020-12-14 11:53:30|2584.08|2584.08|2584.04|2584.04|2584.08|2584.08|2584.04|2584.04|0
1607946820000|2020-12-14 11:53:40|2584.02|2584.02|2583.87|2583.87|2584.08|2584.08|2583.87|2583.87|0
1607946830000|2020-12-14 11:53:50|2583.84|2583.84|2582.69|2582.69|2583.84|2583.84|2582.69|2582.69|0
1607946840000|2020-12-14 11:54:00|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|2582.65|0
1607946850000|2020-12-14 11:54:10|2582.54|2582.54|2582.46|2582.46|2582.54|2582.54|2582.46|2582.46|0
1607946860000|2020-12-14 11:54:20|2582.63|2582.63|2582.24|2582.24|2582.63|2582.63|2582.13|2582.13|0
1607946870000|2020-12-14 11:54:30|2582.21|2582.21|2582.35|2582.35|2582.37|2582.37|2582.21|2582.21|0
1607946880000|2020-12-14 11:54:40|2582.18|2582.18|2582.17|2582.17|2582.18|2582.18|2582.17|2582.17|0
1607946890000|2020-12-14 11:54:50|2582.34|2582.34|2582.17|2582.17|2582.34|2582.34|2582.17|2582.17|0
1607946900000|2020-12-14 11:55:00|2582.34|2582.34|2582.62|2582.62|2582.62|2582.62|2582.34|2582.34|0
1607946910000|2020-12-14 11:55:10|2582.66|2582.66|2582.82|2582.82|2582.82|2582.82|2582.66|2582.66|0
1607946920000|2020-12-14 11:55:20|2582.66|2582.66|2582.32|2582.32|2582.66|2582.66|2582.32|2582.32|0
1607946940000|2020-12-14 11:55:40|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|2582.28|0
1607946950000|2020-12-14 11:55:50|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|2582.22|0
1607946960000|2020-12-14 11:56:00|2582.17|2582.17|2582.44|2582.44|2582.44|2582.44|2582.17|2582.17|0
1607946970000|2020-12-14 11:56:10|2582.39|2582.39|2582.23|2582.23|2582.39|2582.39|2582.23|2582.23|0
1607946980000|2020-12-14 11:56:20|2582.56|2582.56|2583.18|2583.18|2583.18|2583.18|2582.56|2582.56|0
1607946990000|2020-12-14 11:56:30|2583.01|2583.01|2582.68|2582.68|2583.01|2583.01|2582.68|2582.68|0
1607947000000|2020-12-14 11:56:40|2582.66|2582.66|2582.5|2582.5|2582.66|2582.66|2582.5|2582.5|0
1607947010000|2020-12-14 11:56:50|2582.83|2582.83|2583.56|2583.56|2583.62|2583.62|2582.83|2582.83|0
1607947020000|2020-12-14 11:57:00|2583.67|2583.67|2584.3|2584.3|2584.3|2584.3|2583.67|2583.67|0
1607947030000|2020-12-14 11:57:10|2584.41|2584.41|2584.65|2584.65|2584.71|2584.71|2584.17|2584.17|0
1607947040000|2020-12-14 11:57:20|2584.69|2584.69|2585.02|2585.02|2585.02|2585.02|2584.69|2584.69|0
1607947050000|2020-12-14 11:57:30|2585.08|2585.08|2584.74|2584.74|2585.08|2585.08|2584.74|2584.74|0
1607947060000|2020-12-14 11:57:40|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|2584.68|0
1607947070000|2020-12-14 11:57:50|2584.71|2584.71|2584.71|2584.71|2584.71|2584.71|2584.71|2584.71|0
1607947080000|2020-12-14 11:58:00|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|2584.38|0
1607947090000|2020-12-14 11:58:10|2584.21|2584.21|2583.77|2583.77|2584.21|2584.21|2583.77|2583.77|0
1607947100000|2020-12-14 11:58:20|2583.44|2583.44|2583.62|2583.62|2583.62|2583.62|2582.95|2582.95|0
1607947110000|2020-12-14 11:58:30|2583.63|2583.63|2583.47|2583.47|2583.63|2583.63|2583.47|2583.47|0
1607947120000|2020-12-14 11:58:40|2583.8|2583.8|2583.44|2583.44|2583.8|2583.8|2583.44|2583.44|0
1607947130000|2020-12-14 11:58:50|2583.33|2583.33|2583.22|2583.22|2583.44|2583.44|2583.22|2583.22|0
1607947150000|2020-12-14 11:59:10|2583.16|2583.16|2583.83|2583.83|2583.83|2583.83|2583.16|2583.16|0
1607947160000|2020-12-14 11:59:20|2583.66|2583.66|2584.27|2584.27|2584.27|2584.27|2583.66|2583.66|0
1607947170000|2020-12-14 11:59:30|2584.66|2584.66|2584.82|2584.82|2584.82|2584.82|2584.61|2584.61|0
1607947180000|2020-12-14 11:59:40|2584.93|2584.93|2585.31|2585.31|2585.31|2585.31|2584.93|2584.93|0
1607947190000|2020-12-14 11:59:50|2585.35|2585.35|2585.46|2585.46|2585.46|2585.46|2585.29|2585.29|0
1607947200000|2020-12-14 12:00:00|2585.12|2585.12|2582.62|2582.62|2585.12|2585.12|2582.62|2582.62|0
1607947210000|2020-12-14 12:00:10|2582.11|2582.11|2581.94|2581.94|2582.34|2582.34|2581.94|2581.94|0
1607947230000|2020-12-14 12:00:30|2581.85|2581.85|2581.97|2581.97|2581.97|2581.97|2581.85|2581.85|0
1607947240000|2020-12-14 12:00:40|2581.8|2581.8|2582.5|2582.5|2582.5|2582.5|2581.74|2581.74|0
1607947250000|2020-12-14 12:00:50|2582.83|2582.83|2583|2583|2583.16|2583.16|2582.83|2582.83|0
1607947260000|2020-12-14 12:01:00|2582.89|2582.89|2583.02|2583.02|2583.02|2583.02|2582.85|2582.85|0
1607947270000|2020-12-14 12:01:10|2582.94|2582.94|2582.77|2582.77|2582.94|2582.94|2582.6|2582.6|0
1607947280000|2020-12-14 12:01:20|2582.6|2582.6|2582.94|2582.94|2582.94|2582.94|2582.6|2582.6|0
1607947300000|2020-12-14 12:01:40|2582.6|2582.6|2582.38|2582.38|2582.6|2582.6|2582.21|2582.21|0
1607947310000|2020-12-14 12:01:50|2582.21|2582.21|2582.2|2582.2|2582.29|2582.29|2581.81|2581.81|0
1607947320000|2020-12-14 12:02:00|2582.05|2582.05|2581.81|2581.81|2582.22|2582.22|2581.81|2581.81|0
1607947330000|2020-12-14 12:02:10|2581.7|2581.7|2582.38|2582.38|2582.38|2582.38|2581.59|2581.59|0
1607947340000|2020-12-14 12:02:20|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|2582.26|0
1607947350000|2020-12-14 12:02:30|2581.43|2581.43|2580.76|2580.76|2581.43|2581.43|2580.76|2580.76|0
1607947360000|2020-12-14 12:02:40|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|2580.93|0
1607947370000|2020-12-14 12:02:50|2580.98|2580.98|2580.87|2580.87|2580.98|2580.98|2580.87|2580.87|0
1607947380000|2020-12-14 12:03:00|2580.7|2580.7|2578.6|2578.6|2580.7|2580.7|2578.6|2578.6|0
1607947390000|2020-12-14 12:03:10|2578.81|2578.81|2578.75|2578.75|2578.81|2578.81|2578.64|2578.64|0
1607947400000|2020-12-14 12:03:20|2578.53|2578.53|2578.18|2578.18|2578.53|2578.53|2578.18|2578.18|0
1607947410000|2020-12-14 12:03:30|2577.68|2577.68|2577.23|2577.23|2577.68|2577.68|2577.23|2577.23|0
1607947420000|2020-12-14 12:03:40|2577.22|2577.22|2577.06|2577.06|2577.22|2577.22|2577.06|2577.06|0
1607947430000|2020-12-14 12:03:50|2577.57|2577.57|2577.4|2577.4|2577.57|2577.57|2577.4|2577.4|0
1607947440000|2020-12-14 12:04:00|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|0
1607947450000|2020-12-14 12:04:10|2577.12|2577.12|2577.62|2577.62|2577.62|2577.62|2577.12|2577.12|0
1607947470000|2020-12-14 12:04:30|2577.66|2577.66|2577.89|2577.89|2577.89|2577.89|2577.66|2577.66|0
1607947480000|2020-12-14 12:04:40|2577.71|2577.71|2577.2|2577.2|2577.71|2577.71|2577.2|2577.2|0
1607947490000|2020-12-14 12:04:50|2577.43|2577.43|2577.55|2577.55|2577.55|2577.55|2577.43|2577.43|0
1607947500000|2020-12-14 12:05:00|2577.51|2577.51|2577.55|2577.55|2577.55|2577.55|2577.51|2577.51|0
1607947510000|2020-12-14 12:05:10|2577.62|2577.62|2578.37|2578.37|2578.37|2578.37|2577.62|2577.62|0
1607947520000|2020-12-14 12:05:20|2578.54|2578.54|2578.65|2578.65|2578.65|2578.65|2578.54|2578.54|0
1607947530000|2020-12-14 12:05:30|2578.69|2578.69|2579.03|2579.03|2579.03|2579.03|2578.57|2578.57|0
1607947550000|2020-12-14 12:05:50|2579.02|2579.02|2578.97|2578.97|2579.02|2579.02|2578.97|2578.97|0
1607947560000|2020-12-14 12:06:00|2578.94|2578.94|2578.94|2578.94|2578.94|2578.94|2578.77|2578.77|0
1607947570000|2020-12-14 12:06:10|2579.27|2579.27|2579.09|2579.09|2579.27|2579.27|2578.94|2578.94|0
1607947580000|2020-12-14 12:06:20|2579.08|2579.08|2578.39|2578.39|2579.11|2579.11|2578.39|2578.39|0
1607947600000|2020-12-14 12:06:40|2577.72|2577.72|2578.39|2578.39|2578.39|2578.39|2577.72|2577.72|0
1607947610000|2020-12-14 12:06:50|2578.5|2578.5|2578.67|2578.67|2578.67|2578.67|2578.5|2578.5|0
1607947630000|2020-12-14 12:07:10|2578.63|2578.63|2578.69|2578.69|2578.69|2578.69|2578.63|2578.63|0
1607947640000|2020-12-14 12:07:20|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|2578.85|0
1607947650000|2020-12-14 12:07:30|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|0
1607947660000|2020-12-14 12:07:40|2578.63|2578.63|2578.7|2578.7|2578.7|2578.7|2578.63|2578.63|0
1607947670000|2020-12-14 12:07:50|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|2578.74|0
1607947680000|2020-12-14 12:08:00|2578.71|2578.71|2578.61|2578.61|2578.95|2578.95|2578.61|2578.61|0
1607947690000|2020-12-14 12:08:10|2578.67|2578.67|2579.24|2579.24|2579.24|2579.24|2578.67|2578.67|0
1607947700000|2020-12-14 12:08:20|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|2579.46|0
1607947720000|2020-12-14 12:08:40|2579.43|2579.43|2579.26|2579.26|2579.43|2579.43|2579.26|2579.26|0
1607947730000|2020-12-14 12:08:50|2579.24|2579.24|2579.13|2579.13|2579.3|2579.3|2579.13|2579.13|0
1607947740000|2020-12-14 12:09:00|2578.96|2578.96|2579.48|2579.48|2579.59|2579.59|2578.96|2578.96|0
1607947750000|2020-12-14 12:09:10|2578.86|2578.86|2578.86|2578.86|2578.86|2578.86|2578.69|2578.69|0
1607947760000|2020-12-14 12:09:20|2578.82|2578.82|2578.8|2578.8|2578.82|2578.82|2578.77|2578.77|0
1607947770000|2020-12-14 12:09:30|2578.96|2578.96|2579.13|2579.13|2579.13|2579.13|2578.96|2578.96|0
1607947780000|2020-12-14 12:09:40|2579.09|2579.09|2578.59|2578.59|2579.09|2579.09|2578.59|2578.59|0
1607947800000|2020-12-14 12:10:00|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|2578.53|0
1607947810000|2020-12-14 12:10:10|2578.23|2578.23|2578.9|2578.9|2578.9|2578.9|2577.84|2577.84|0
1607947820000|2020-12-14 12:10:20|2578.79|2578.79|2578.79|2578.79|2578.79|2578.79|2578.79|2578.79|0
1607947830000|2020-12-14 12:10:30|2578.83|2578.83|2578.6|2578.6|2578.83|2578.83|2578.6|2578.6|0
1607947840000|2020-12-14 12:10:40|2578.77|2578.77|2578.93|2578.93|2578.93|2578.93|2578.43|2578.43|0
1607947850000|2020-12-14 12:10:50|2579.1|2579.1|2579.43|2579.43|2579.43|2579.43|2579.1|2579.1|0
1607947860000|2020-12-14 12:11:00|2578.93|2578.93|2578.56|2578.56|2578.93|2578.93|2578.56|2578.56|0
1607947870000|2020-12-14 12:11:10|2578.67|2578.67|2578.87|2578.87|2579.04|2579.04|2578.67|2578.67|0
1607947880000|2020-12-14 12:11:20|2578.93|2578.93|2578.55|2578.55|2578.93|2578.93|2578.43|2578.43|0
1607947890000|2020-12-14 12:11:30|2578.71|2578.71|2578.21|2578.21|2578.71|2578.71|2578.21|2578.21|0
1607947900000|2020-12-14 12:11:40|2578.38|2578.38|2578.21|2578.21|2578.38|2578.38|2578.21|2578.21|0
1607947910000|2020-12-14 12:11:50|2578.1|2578.1|2578.21|2578.21|2578.21|2578.21|2578.1|2578.1|0
1607947920000|2020-12-14 12:12:00|2578.35|2578.35|2576.95|2576.95|2578.35|2578.35|2576.95|2576.95|0
1607947930000|2020-12-14 12:12:10|2577|2577|2577.16|2577.16|2577.2|2577.2|2577|2577|0
1607947940000|2020-12-14 12:12:20|2576.99|2576.99|2576.83|2576.83|2576.99|2576.99|2576.83|2576.83|0
1607947950000|2020-12-14 12:12:30|2576.86|2576.86|2576.96|2576.96|2576.96|2576.96|2576.86|2576.86|0
1607947960000|2020-12-14 12:12:40|2576.9|2576.9|2576.67|2576.67|2576.9|2576.9|2576.67|2576.67|0
1607947970000|2020-12-14 12:12:50|2576.49|2576.49|2576.53|2576.53|2576.53|2576.53|2576.49|2576.49|0
1607947980000|2020-12-14 12:13:00|2576.4|2576.4|2576.02|2576.02|2576.4|2576.4|2576.02|2576.02|0
1607947990000|2020-12-14 12:13:10|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|0
1607948000000|2020-12-14 12:13:20|2575.24|2575.24|2575.02|2575.02|2575.24|2575.24|2574.85|2574.85|0
1607948010000|2020-12-14 12:13:30|2574.94|2574.94|2574.61|2574.61|2574.94|2574.94|2574.61|2574.61|0
1607948020000|2020-12-14 12:13:40|2574.78|2574.78|2574.45|2574.45|2574.94|2574.94|2574.29|2574.29|0
1607948030000|2020-12-14 12:13:50|2574.29|2574.29|2574.15|2574.15|2574.29|2574.29|2574.15|2574.15|0
1607948040000|2020-12-14 12:14:00|2574.02|2574.02|2574.54|2574.54|2574.54|2574.54|2574.02|2574.02|0
1607948050000|2020-12-14 12:14:10|2574.77|2574.77|2574.81|2574.81|2574.98|2574.98|2574.77|2574.77|0
1607948060000|2020-12-14 12:14:20|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|2574.87|0
1607948070000|2020-12-14 12:14:30|2574.98|2574.98|2575.26|2575.26|2575.42|2575.42|2574.98|2574.98|0
1607948080000|2020-12-14 12:14:40|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|0
1607948090000|2020-12-14 12:14:50|2575.37|2575.37|2575.24|2575.24|2575.37|2575.37|2575.2|2575.2|0
1607948100000|2020-12-14 12:15:00|2575.2|2575.2|2575.14|2575.14|2575.2|2575.2|2575.13|2575.13|0
1607948110000|2020-12-14 12:15:10|2575.2|2575.2|2575.8|2575.8|2575.8|2575.8|2575.12|2575.12|0
1607948120000|2020-12-14 12:15:20|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|2575.67|0
1607948130000|2020-12-14 12:15:30|2575.61|2575.61|2575.44|2575.44|2575.61|2575.61|2575.44|2575.44|0
1607948140000|2020-12-14 12:15:40|2575.4|2575.4|2575.19|2575.19|2575.4|2575.4|2575.19|2575.19|0
1607948150000|2020-12-14 12:15:50|2575.13|2575.13|2574.74|2574.74|2575.14|2575.14|2574.74|2574.74|0
1607948170000|2020-12-14 12:16:10|2574.69|2574.69|2574.74|2574.74|2574.74|2574.74|2574.69|2574.69|0
1607948190000|2020-12-14 12:16:30|2574.62|2574.62|2575.14|2575.14|2575.14|2575.14|2574.62|2574.62|0
1607948200000|2020-12-14 12:16:40|2575.2|2575.2|2575.14|2575.14|2575.2|2575.2|2575.14|2575.14|0
1607948210000|2020-12-14 12:16:50|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|0
1607948220000|2020-12-14 12:17:00|2575.37|2575.37|2575.48|2575.48|2575.48|2575.48|2575.37|2575.37|0
1607948230000|2020-12-14 12:17:10|2575.81|2575.81|2575.98|2575.98|2575.98|2575.98|2575.81|2575.81|0
1607948240000|2020-12-14 12:17:20|2576.09|2576.09|2576.01|2576.01|2576.09|2576.09|2576.01|2576.01|0
1607948250000|2020-12-14 12:17:30|2575.95|2575.95|2575.24|2575.24|2575.95|2575.95|2575.24|2575.24|0
1607948270000|2020-12-14 12:17:50|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|0
1607948280000|2020-12-14 12:18:00|2575.12|2575.12|2575.4|2575.4|2575.57|2575.57|2575.12|2575.12|0
1607948290000|2020-12-14 12:18:10|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|2575.29|0
1607948300000|2020-12-14 12:18:20|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|2575.18|0
1607948310000|2020-12-14 12:18:30|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|0
1607948320000|2020-12-14 12:18:40|2575.32|2575.32|2575.19|2575.19|2575.32|2575.32|2575.19|2575.19|0
1607948330000|2020-12-14 12:18:50|2575.36|2575.36|2574.9|2574.9|2575.36|2575.36|2574.9|2574.9|0
1607948340000|2020-12-14 12:19:00|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|2575.07|0
1607948350000|2020-12-14 12:19:10|2574.98|2574.98|2574.98|2574.98|2574.98|2574.98|2574.98|2574.98|0
1607948360000|2020-12-14 12:19:20|2575.15|2575.15|2575.58|2575.58|2575.58|2575.58|2575.15|2575.15|0
1607948370000|2020-12-14 12:19:30|2575.75|2575.75|2575.71|2575.71|2575.82|2575.82|2575.6|2575.6|0
1607948380000|2020-12-14 12:19:40|2575.65|2575.65|2575.32|2575.32|2575.77|2575.77|2575.32|2575.32|0
1607948390000|2020-12-14 12:19:50|2575.15|2575.15|2575.38|2575.38|2575.38|2575.38|2575.15|2575.15|0
1607948400000|2020-12-14 12:20:00|2575.21|2575.21|2575.43|2575.43|2575.54|2575.54|2575.21|2575.21|0
1607948410000|2020-12-14 12:20:10|2575.42|2575.42|2575.39|2575.39|2575.42|2575.42|2575.39|2575.39|0
1607948420000|2020-12-14 12:20:20|2575.35|2575.35|2575.18|2575.18|2575.35|2575.35|2575.18|2575.18|0
1607948440000|2020-12-14 12:20:40|2575.34|2575.34|2575.26|2575.26|2575.51|2575.51|2575.26|2575.26|0
1607948450000|2020-12-14 12:20:50|2575.32|2575.32|2575.37|2575.37|2575.37|2575.37|2575.32|2575.32|0
1607948460000|2020-12-14 12:21:00|2575.26|2575.26|2575.49|2575.49|2575.49|2575.49|2575.26|2575.26|0
1607948470000|2020-12-14 12:21:10|2575.65|2575.65|2575.48|2575.48|2575.65|2575.65|2575.48|2575.48|0
1607948490000|2020-12-14 12:21:30|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|2575.41|0
1607948500000|2020-12-14 12:21:40|2575.37|2575.37|2575.37|2575.37|2575.41|2575.41|2575.37|2575.37|0
1607948520000|2020-12-14 12:22:00|2575.33|2575.33|2574.98|2574.98|2575.33|2575.33|2574.81|2574.81|0
1607948530000|2020-12-14 12:22:10|2574.99|2574.99|2575.03|2575.03|2575.03|2575.03|2574.99|2574.99|0
1607948540000|2020-12-14 12:22:20|2574.86|2574.86|2574.51|2574.51|2574.86|2574.86|2574.51|2574.51|0
1607948560000|2020-12-14 12:22:40|2574.4|2574.4|2574.49|2574.49|2574.49|2574.49|2574.32|2574.32|0
1607948570000|2020-12-14 12:22:50|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1607948580000|2020-12-14 12:23:00|2575.1|2575.1|2575.72|2575.72|2575.72|2575.72|2575.1|2575.1|0
1607948590000|2020-12-14 12:23:10|2576.05|2576.05|2575.29|2575.29|2576.05|2576.05|2575.29|2575.29|0
1607948600000|2020-12-14 12:23:20|2575.35|2575.35|2575.05|2575.05|2575.35|2575.35|2575.05|2575.05|0
1607948610000|2020-12-14 12:23:30|2575.2|2575.2|2575.14|2575.14|2575.24|2575.24|2575.14|2575.14|0
1607948630000|2020-12-14 12:23:50|2575.31|2575.31|2575.35|2575.35|2575.35|2575.35|2575.31|2575.31|0
1607948640000|2020-12-14 12:24:00|2575.29|2575.29|2575.4|2575.4|2575.4|2575.4|2575.23|2575.23|0
1607948650000|2020-12-14 12:24:10|2575.57|2575.57|2575.83|2575.83|2575.83|2575.83|2575.57|2575.57|0
1607948660000|2020-12-14 12:24:20|2575.79|2575.79|2575.83|2575.83|2575.83|2575.83|2575.79|2575.79|0
1607948670000|2020-12-14 12:24:30|2575.95|2575.95|2575.95|2575.95|2575.95|2575.95|2575.95|2575.95|0
1607948680000|2020-12-14 12:24:40|2576.06|2576.06|2575.85|2575.85|2576.12|2576.12|2575.85|2575.85|0
1607948690000|2020-12-14 12:24:50|2576.35|2576.35|2576.31|2576.31|2576.35|2576.35|2576.31|2576.31|0
1607948700000|2020-12-14 12:25:00|2576.35|2576.35|2576.35|2576.35|2576.35|2576.35|2576.35|2576.35|0
1607948720000|2020-12-14 12:25:20|2576.51|2576.51|2576.96|2576.96|2576.96|2576.96|2576.51|2576.51|0
1607948730000|2020-12-14 12:25:30|2577|2577|2577.37|2577.37|2577.37|2577.37|2577|2577|0
1607948740000|2020-12-14 12:25:40|2577.42|2577.42|2577.42|2577.42|2577.42|2577.42|2577.42|2577.42|0
1607948750000|2020-12-14 12:25:50|2577.47|2577.47|2577.54|2577.54|2577.54|2577.54|2577.47|2577.47|0
1607948760000|2020-12-14 12:26:00|2577.48|2577.48|2577.25|2577.25|2577.48|2577.48|2577.25|2577.25|0
1607948770000|2020-12-14 12:26:10|2577.21|2577.21|2576.84|2576.84|2577.21|2577.21|2576.84|2576.84|0
1607948780000|2020-12-14 12:26:20|2576.17|2576.17|2574.73|2574.73|2576.17|2576.17|2574.73|2574.73|0
1607948790000|2020-12-14 12:26:30|2574.5|2574.5|2574.56|2574.56|2574.56|2574.56|2574.5|2574.5|0
1607948800000|2020-12-14 12:26:40|2574.44|2574.44|2573.85|2573.85|2574.44|2574.44|2573.85|2573.85|0
1607948820000|2020-12-14 12:27:00|2574.01|2574.01|2574.02|2574.02|2574.02|2574.02|2574.01|2574.01|0
1607948830000|2020-12-14 12:27:10|2574.01|2574.01|2574.02|2574.02|2574.02|2574.02|2574.01|2574.01|0
1607948840000|2020-12-14 12:27:20|2573.95|2573.95|2573.18|2573.18|2573.95|2573.95|2573.18|2573.18|0
1607948850000|2020-12-14 12:27:30|2573.34|2573.34|2573.08|2573.08|2573.34|2573.34|2573.08|2573.08|0
1607948860000|2020-12-14 12:27:40|2573.12|2573.12|2573.18|2573.18|2573.18|2573.18|2573.12|2573.12|0
1607948870000|2020-12-14 12:27:50|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|2573.35|0
1607948880000|2020-12-14 12:28:00|2573.39|2573.39|2573.5|2573.5|2573.5|2573.5|2573.39|2573.39|0
1607948890000|2020-12-14 12:28:10|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|2573.55|0
1607948900000|2020-12-14 12:28:20|2573.27|2573.27|2572.92|2572.92|2573.27|2573.27|2572.92|2572.92|0
1607948920000|2020-12-14 12:28:40|2572.91|2572.91|2572.77|2572.77|2572.91|2572.91|2572.77|2572.77|0
1607948930000|2020-12-14 12:28:50|2572.59|2572.59|2572.37|2572.37|2572.59|2572.59|2572.37|2572.37|0
1607948940000|2020-12-14 12:29:00|2572.2|2572.2|2572.16|2572.16|2572.2|2572.2|2572.16|2572.16|0
1607948950000|2020-12-14 12:29:10|2572.27|2572.27|2572.27|2572.27|2572.27|2572.27|2572.27|2572.27|0
1607948960000|2020-12-14 12:29:20|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|0
1607948980000|2020-12-14 12:29:40|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|0
1607948990000|2020-12-14 12:29:50|2572.56|2572.56|2572.65|2572.65|2572.65|2572.65|2572.56|2572.56|0
1607949000000|2020-12-14 12:30:00|2572.61|2572.61|2573.1|2573.1|2573.18|2573.18|2572.61|2572.61|0
1607949010000|2020-12-14 12:30:10|2573.27|2573.27|2573.05|2573.05|2573.27|2573.27|2573.05|2573.05|0
1607949020000|2020-12-14 12:30:20|2573.09|2573.09|2573.35|2573.35|2573.35|2573.35|2573.09|2573.09|0
1607949030000|2020-12-14 12:30:30|2573.41|2573.41|2573.73|2573.73|2573.73|2573.73|2573.41|2573.41|0
1607949040000|2020-12-14 12:30:40|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|0
1607949050000|2020-12-14 12:30:50|2573.6|2573.6|2573.66|2573.66|2573.66|2573.66|2573.6|2573.6|0
1607949060000|2020-12-14 12:31:00|2573.49|2573.49|2573.27|2573.27|2573.49|2573.49|2573.27|2573.27|0
1607949070000|2020-12-14 12:31:10|2573.44|2573.44|2573.46|2573.46|2573.46|2573.46|2573.44|2573.44|0
1607949080000|2020-12-14 12:31:20|2573.57|2573.57|2573.86|2573.86|2573.86|2573.86|2573.57|2573.57|0
1607949090000|2020-12-14 12:31:30|2574.36|2574.36|2574.25|2574.25|2574.36|2574.36|2574.25|2574.25|0
1607949100000|2020-12-14 12:31:40|2574.29|2574.29|2574.29|2574.29|2574.29|2574.29|2574.29|2574.29|0
1607949110000|2020-12-14 12:31:50|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|2574.67|0
1607949140000|2020-12-14 12:32:20|2574.63|2574.63|2574.58|2574.58|2574.63|2574.63|2574.58|2574.58|0
1607949150000|2020-12-14 12:32:30|2574.64|2574.64|2574.6|2574.6|2574.64|2574.64|2574.6|2574.6|0
1607949170000|2020-12-14 12:32:50|2575.1|2575.1|2574.88|2574.88|2575.1|2575.1|2574.77|2574.77|0
1607949200000|2020-12-14 12:33:20|2574.55|2574.55|2575.21|2575.21|2575.21|2575.21|2574.55|2574.55|0
1607949220000|2020-12-14 12:33:40|2575.38|2575.38|2575.16|2575.16|2575.38|2575.38|2575.16|2575.16|0
1607949230000|2020-12-14 12:33:50|2575.1|2575.1|2575.21|2575.21|2575.21|2575.21|2575.1|2575.1|0
1607949240000|2020-12-14 12:34:00|2575.04|2575.04|2575.38|2575.38|2575.38|2575.38|2575.04|2575.04|0
1607949250000|2020-12-14 12:34:10|2575.21|2575.21|2575.1|2575.1|2575.21|2575.21|2575.1|2575.1|0
1607949260000|2020-12-14 12:34:20|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|0
1607949270000|2020-12-14 12:34:30|2575.49|2575.49|2573.77|2573.77|2575.49|2575.49|2573.77|2573.77|0
1607949280000|2020-12-14 12:34:40|2573.72|2573.72|2573.48|2573.48|2573.72|2573.72|2573.48|2573.48|0
1607949290000|2020-12-14 12:34:50|2573.53|2573.53|2573.61|2573.61|2573.61|2573.61|2573.53|2573.53|0
1607949300000|2020-12-14 12:35:00|2573.72|2573.72|2574.61|2574.61|2574.61|2574.61|2573.72|2573.72|0
1607949310000|2020-12-14 12:35:10|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|0
1607949320000|2020-12-14 12:35:20|2574.35|2574.35|2573.62|2573.62|2574.35|2574.35|2573.62|2573.62|0
1607949330000|2020-12-14 12:35:30|2573.66|2573.66|2573.5|2573.5|2573.66|2573.66|2573.5|2573.5|0
1607949340000|2020-12-14 12:35:40|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|0
1607949370000|2020-12-14 12:36:10|2573.5|2573.5|2573.52|2573.52|2573.52|2573.52|2573.5|2573.5|0
1607949380000|2020-12-14 12:36:20|2573.48|2573.48|2572.7|2572.7|2573.48|2573.48|2572.7|2572.7|0
1607949400000|2020-12-14 12:36:40|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1607949410000|2020-12-14 12:36:50|2572.7|2572.7|2572.62|2572.62|2572.7|2572.7|2572.45|2572.45|0
1607949420000|2020-12-14 12:37:00|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|2572.79|0
1607949430000|2020-12-14 12:37:10|2572.62|2572.62|2572.7|2572.7|2572.7|2572.7|2572.62|2572.62|0
1607949440000|2020-12-14 12:37:20|2572.99|2572.99|2573.32|2573.32|2573.33|2573.33|2572.99|2572.99|0
1607949450000|2020-12-14 12:37:30|2573.28|2573.28|2572.61|2572.61|2573.28|2573.28|2572.61|2572.61|0
1607949460000|2020-12-14 12:37:40|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|2572.38|0
1607949480000|2020-12-14 12:38:00|2572.36|2572.36|2572.29|2572.29|2572.36|2572.36|2572.26|2572.26|0
1607949500000|2020-12-14 12:38:20|2572.17|2572.17|2571.95|2571.95|2572.17|2572.17|2571.95|2571.95|0
1607949510000|2020-12-14 12:38:30|2571.84|2571.84|2571.79|2571.79|2571.84|2571.84|2571.79|2571.79|0
1607949520000|2020-12-14 12:38:40|2571.74|2571.74|2571.18|2571.18|2571.74|2571.74|2571.18|2571.18|0
1607949540000|2020-12-14 12:39:00|2571.19|2571.19|2571.31|2571.31|2571.31|2571.31|2570.86|2570.86|0
1607949550000|2020-12-14 12:39:10|2571.64|2571.64|2571.68|2571.68|2571.68|2571.68|2571.64|2571.64|0
1607949560000|2020-12-14 12:39:20|2571.51|2571.51|2572.07|2572.07|2572.07|2572.07|2571.36|2571.36|0
1607949570000|2020-12-14 12:39:30|2572.26|2572.26|2573.82|2573.82|2573.82|2573.82|2572.26|2572.26|0
1607949590000|2020-12-14 12:39:50|2574.16|2574.16|2574.18|2574.18|2574.18|2574.18|2574.16|2574.16|0
1607949600000|2020-12-14 12:40:00|2574.27|2574.27|2574.01|2574.01|2574.27|2574.27|2573.89|2573.89|0
1607949610000|2020-12-14 12:40:10|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|2573.89|0
1607949640000|2020-12-14 12:40:40|2573.78|2573.78|2573.78|2573.78|2573.78|2573.78|2573.78|2573.78|0
1607949650000|2020-12-14 12:40:50|2574.87|2574.87|2574.72|2574.72|2575.08|2575.08|2574.72|2574.72|0
1607949660000|2020-12-14 12:41:00|2574.27|2574.27|2574.1|2574.1|2574.27|2574.27|2574.1|2574.1|0
1607949670000|2020-12-14 12:41:10|2573.93|2573.93|2573.88|2573.88|2573.93|2573.93|2573.88|2573.88|0
1607949680000|2020-12-14 12:41:20|2573.25|2573.25|2573.25|2573.25|2573.25|2573.25|2573.25|2573.25|0
1607949700000|2020-12-14 12:41:40|2573.29|2573.29|2573.29|2573.29|2573.29|2573.29|2573.29|2573.29|0
1607949710000|2020-12-14 12:41:50|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|0
1607949720000|2020-12-14 12:42:00|2572.9|2572.9|2573.09|2573.09|2573.09|2573.09|2572.9|2572.9|0
1607949730000|2020-12-14 12:42:10|2573.1|2573.1|2572.87|2572.87|2573.1|2573.1|2572.87|2572.87|0
1607949740000|2020-12-14 12:42:20|2572.99|2572.99|2573.04|2573.04|2573.04|2573.04|2572.93|2572.93|0
1607949750000|2020-12-14 12:42:30|2572.98|2572.98|2573.25|2573.25|2573.25|2573.25|2572.98|2572.98|0
1607949760000|2020-12-14 12:42:40|2573.21|2573.21|2573.52|2573.52|2573.52|2573.52|2573.21|2573.21|0
1607949770000|2020-12-14 12:42:50|2574.23|2574.23|2574.32|2574.32|2574.32|2574.32|2574.23|2574.23|0
1607949780000|2020-12-14 12:43:00|2574.28|2574.28|2574.24|2574.24|2574.28|2574.28|2574.24|2574.24|0
1607949790000|2020-12-14 12:43:10|2574.2|2574.2|2574.09|2574.09|2574.2|2574.2|2574.09|2574.09|0
1607949800000|2020-12-14 12:43:20|2574.05|2574.05|2573.61|2573.61|2574.05|2574.05|2573.61|2573.61|0
1607949810000|2020-12-14 12:43:30|2573.57|2573.57|2573.4|2573.4|2573.57|2573.57|2573.4|2573.4|0
1607949820000|2020-12-14 12:43:40|2573.32|2573.32|2573.49|2573.49|2573.49|2573.49|2573.32|2573.32|0
1607949830000|2020-12-14 12:43:50|2573.32|2573.32|2573.16|2573.16|2573.32|2573.32|2573.16|2573.16|0
1607949840000|2020-12-14 12:44:00|2573.1|2573.1|2572.73|2572.73|2573.1|2573.1|2572.73|2572.73|0
1607949860000|2020-12-14 12:44:20|2572.4|2572.4|2572.57|2572.57|2572.57|2572.57|2572.4|2572.4|0
1607949870000|2020-12-14 12:44:30|2572.56|2572.56|2572.74|2572.74|2572.89|2572.89|2572.56|2572.56|0
1607949880000|2020-12-14 12:44:40|2572.85|2572.85|2572.46|2572.46|2572.85|2572.85|2572.46|2572.46|0
1607949920000|2020-12-14 12:45:20|2572.79|2572.79|2573.13|2573.13|2573.18|2573.18|2572.79|2572.79|0
1607949930000|2020-12-14 12:45:30|2573.17|2573.17|2573.04|2573.04|2573.21|2573.21|2573.04|2573.04|0
1607949960000|2020-12-14 12:46:00|2573.09|2573.09|2572.86|2572.86|2573.09|2573.09|2572.75|2572.75|0
1607949970000|2020-12-14 12:46:10|2572.91|2572.91|2572.91|2572.91|2572.91|2572.91|2572.91|2572.91|0
1607949980000|2020-12-14 12:46:20|2573.02|2573.02|2573.22|2573.22|2573.35|2573.35|2573.02|2573.02|0
1607949990000|2020-12-14 12:46:30|2573.33|2573.33|2573.64|2573.64|2573.78|2573.78|2573.33|2573.33|0
1607950000000|2020-12-14 12:46:40|2573.47|2573.47|2573.55|2573.55|2573.55|2573.55|2573.47|2573.47|0
1607950010000|2020-12-14 12:46:50|2573.22|2573.22|2573.01|2573.01|2573.22|2573.22|2573.01|2573.01|0
1607950020000|2020-12-14 12:47:00|2572.56|2572.56|2571.91|2571.91|2572.56|2572.56|2571.91|2571.91|0
1607950030000|2020-12-14 12:47:10|2571.58|2571.58|2571.91|2571.91|2571.91|2571.91|2571.58|2571.58|0
1607950040000|2020-12-14 12:47:20|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|2571.87|0
1607950050000|2020-12-14 12:47:30|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|0
1607950060000|2020-12-14 12:47:40|2572|2572|2573.09|2573.09|2573.09|2573.09|2572|2572|0
1607950070000|2020-12-14 12:47:50|2573.26|2573.26|2573.09|2573.09|2573.26|2573.26|2573.09|2573.09|0
1607950080000|2020-12-14 12:48:00|2573.2|2573.2|2573.24|2573.24|2573.24|2573.24|2573.2|2573.2|0
1607950090000|2020-12-14 12:48:10|2573.27|2573.27|2573.3|2573.3|2573.44|2573.44|2573.27|2573.27|0
1607950100000|2020-12-14 12:48:20|2573.31|2573.31|2573.4|2573.4|2573.4|2573.4|2573.31|2573.31|0
1607950110000|2020-12-14 12:48:30|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|2573.45|0
1607950120000|2020-12-14 12:48:40|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|2573.06|0
1607950140000|2020-12-14 12:49:00|2572.99|2572.99|2573.03|2573.03|2573.03|2573.03|2572.99|2572.99|0
1607950160000|2020-12-14 12:49:20|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|0
1607950170000|2020-12-14 12:49:30|2572.79|2572.79|2572.95|2572.95|2572.96|2572.96|2572.79|2572.79|0
1607950190000|2020-12-14 12:49:50|2573.28|2573.28|2572.48|2572.48|2573.34|2573.34|2572.48|2572.48|0
1607950200000|2020-12-14 12:50:00|2572.31|2572.31|2572.2|2572.2|2572.31|2572.31|2572.2|2572.2|0
1607950210000|2020-12-14 12:50:10|2571.86|2571.86|2571.7|2571.7|2571.86|2571.86|2571.7|2571.7|0
1607950220000|2020-12-14 12:50:20|2571.61|2571.61|2571.7|2571.7|2571.7|2571.7|2571.61|2571.61|0
1607950230000|2020-12-14 12:50:30|2571.53|2571.53|2571.45|2571.45|2571.53|2571.53|2571.45|2571.45|0
1607950240000|2020-12-14 12:50:40|2571.28|2571.28|2571.28|2571.28|2571.28|2571.28|2571.28|2571.28|0
1607950250000|2020-12-14 12:50:50|2571.06|2571.06|2570.78|2570.78|2571.06|2571.06|2570.78|2570.78|0
1607950260000|2020-12-14 12:51:00|2570.86|2570.86|2571.07|2571.07|2571.07|2571.07|2570.86|2570.86|0
1607950270000|2020-12-14 12:51:10|2571.01|2571.01|2570.95|2570.95|2571.01|2571.01|2570.9|2570.9|0
1607950290000|2020-12-14 12:51:30|2570.84|2570.84|2570.69|2570.69|2570.84|2570.84|2570.45|2570.45|0
1607950310000|2020-12-14 12:51:50|2570.68|2570.68|2570.68|2570.68|2570.68|2570.68|2570.68|2570.68|0
1607950320000|2020-12-14 12:52:00|2570.8|2570.8|2570.26|2570.26|2570.8|2570.8|2570.26|2570.26|0
1607950330000|2020-12-14 12:52:10|2570.1|2570.1|2569.76|2569.76|2570.1|2570.1|2569.76|2569.76|0
1607950340000|2020-12-14 12:52:20|2569.73|2569.73|2569.4|2569.4|2569.73|2569.73|2569.4|2569.4|0
1607950360000|2020-12-14 12:52:40|2569.38|2569.38|2569.31|2569.31|2569.38|2569.38|2569.31|2569.31|0
1607950370000|2020-12-14 12:52:50|2569.2|2569.2|2568.11|2568.11|2569.2|2569.2|2568.11|2568.11|0
1607950380000|2020-12-14 12:53:00|2567.95|2567.95|2567.72|2567.72|2567.95|2567.95|2567.72|2567.72|0
1607950390000|2020-12-14 12:53:10|2567.49|2567.49|2566.8|2566.8|2567.49|2567.49|2566.8|2566.8|0
1607950400000|2020-12-14 12:53:20|2566.46|2566.46|2566.46|2566.46|2566.46|2566.46|2566.46|2566.46|0
1607950410000|2020-12-14 12:53:30|2566.11|2566.11|2566.11|2566.11|2566.11|2566.11|2566.11|2566.11|0
1607950420000|2020-12-14 12:53:40|2566.23|2566.23|2565.92|2565.92|2566.23|2566.23|2565.92|2565.92|0
1607950430000|2020-12-14 12:53:50|2565.75|2565.75|2565.74|2565.74|2565.84|2565.84|2565.67|2565.67|0
1607950440000|2020-12-14 12:54:00|2565.91|2565.91|2565.89|2565.89|2565.91|2565.91|2565.89|2565.89|0
1607950450000|2020-12-14 12:54:10|2565.96|2565.96|2566.24|2566.24|2566.24|2566.24|2565.96|2565.96|0
1607950460000|2020-12-14 12:54:20|2566.2|2566.2|2566.49|2566.49|2566.49|2566.49|2566.2|2566.2|0
1607950470000|2020-12-14 12:54:30|2566.66|2566.66|2567.83|2567.83|2567.83|2567.83|2566.66|2566.66|0
1607950480000|2020-12-14 12:54:40|2568|2568|2568|2568|2568|2568|2568|2568|0
1607950500000|2020-12-14 12:55:00|2568.04|2568.04|2567.96|2567.96|2568.04|2568.04|2567.96|2567.96|0
1607950510000|2020-12-14 12:55:10|2567.79|2567.79|2567.96|2567.96|2567.96|2567.96|2567.79|2567.79|0
1607950520000|2020-12-14 12:55:20|2568.01|2568.01|2567.89|2567.89|2568.01|2568.01|2567.84|2567.84|0
1607950530000|2020-12-14 12:55:30|2568.01|2568.01|2568.56|2568.56|2568.56|2568.56|2568.01|2568.01|0
1607950540000|2020-12-14 12:55:40|2568.68|2568.68|2568.14|2568.14|2568.91|2568.91|2568.14|2568.14|0
1607950560000|2020-12-14 12:56:00|2568.26|2568.26|2568.26|2568.26|2568.26|2568.26|2568.26|2568.26|0
1607950580000|2020-12-14 12:56:20|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|2568.29|0
1607950590000|2020-12-14 12:56:30|2568.46|2568.46|2568.42|2568.42|2568.46|2568.46|2568.42|2568.42|0
1607950610000|2020-12-14 12:56:50|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|2568.59|0
1607950620000|2020-12-14 12:57:00|2568.7|2568.7|2568.1|2568.1|2568.7|2568.7|2568.07|2568.07|0
1607950630000|2020-12-14 12:57:10|2568.05|2568.05|2567.86|2567.86|2568.05|2568.05|2567.86|2567.86|0
1607950640000|2020-12-14 12:57:20|2567.85|2567.85|2568.24|2568.24|2568.29|2568.29|2567.85|2567.85|0
1607950650000|2020-12-14 12:57:30|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|2568.63|0
1607950660000|2020-12-14 12:57:40|2568.47|2568.47|2568.47|2568.47|2568.47|2568.47|2568.47|2568.47|0
1607950670000|2020-12-14 12:57:50|2568.43|2568.43|2568.76|2568.76|2568.76|2568.76|2568.43|2568.43|0
1607950680000|2020-12-14 12:58:00|2568.97|2568.97|2569.18|2569.18|2569.18|2569.18|2568.85|2568.85|0
1607950690000|2020-12-14 12:58:10|2569.07|2569.07|2568.9|2568.9|2569.07|2569.07|2568.9|2568.9|0
1607950700000|2020-12-14 12:58:20|2568.73|2568.73|2568.73|2568.73|2568.73|2568.73|2568.73|2568.73|0
1607950710000|2020-12-14 12:58:30|2568.9|2568.9|2568.56|2568.56|2568.9|2568.9|2568.4|2568.4|0
1607950720000|2020-12-14 12:58:40|2568.62|2568.62|2568.62|2568.62|2568.62|2568.62|2568.58|2568.58|0
1607950730000|2020-12-14 12:58:50|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|2569.12|0
1607950750000|2020-12-14 12:59:10|2569.18|2569.18|2569.16|2569.16|2569.21|2569.21|2569.01|2569.01|0
1607950770000|2020-12-14 12:59:30|2569.05|2569.05|2569.1|2569.1|2569.1|2569.1|2569.05|2569.05|0
1607950790000|2020-12-14 12:59:50|2569.05|2569.05|2569.27|2569.27|2569.27|2569.27|2569.05|2569.05|0
1607950800000|2020-12-14 13:00:00|2569.6|2569.6|2569.94|2569.94|2569.94|2569.94|2569.6|2569.6|0
1607950810000|2020-12-14 13:00:10|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|0
1607950820000|2020-12-14 13:00:20|2570.16|2570.16|2570.16|2570.16|2570.16|2570.16|2570.16|2570.16|0
1607950830000|2020-12-14 13:00:30|2570.28|2570.28|2570.79|2570.79|2570.87|2570.87|2570.28|2570.28|0
1607950840000|2020-12-14 13:00:40|2570.85|2570.85|2571.52|2571.52|2571.68|2571.68|2570.85|2570.85|0
1607950850000|2020-12-14 13:00:50|2571.35|2571.35|2571.6|2571.6|2571.6|2571.6|2571.35|2571.35|0
1607950860000|2020-12-14 13:01:00|2571.93|2571.93|2572.12|2572.12|2572.24|2572.24|2571.9|2571.9|0
1607950870000|2020-12-14 13:01:10|2572.84|2572.84|2572.69|2572.69|2572.89|2572.89|2572.61|2572.61|0
1607950880000|2020-12-14 13:01:20|2572.66|2572.66|2572.67|2572.67|2572.67|2572.67|2572.66|2572.66|0
1607950890000|2020-12-14 13:01:30|2572.5|2572.5|2572.95|2572.95|2572.95|2572.95|2572.5|2572.5|0
1607950900000|2020-12-14 13:01:40|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|0
1607950910000|2020-12-14 13:01:50|2573.11|2573.11|2572.5|2572.5|2573.11|2573.11|2572.5|2572.5|0
1607950930000|2020-12-14 13:02:10|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|0
1607950940000|2020-12-14 13:02:20|2572.31|2572.31|2572.39|2572.39|2572.56|2572.56|2572.31|2572.31|0
1607950950000|2020-12-14 13:02:30|2572.45|2572.45|2572.45|2572.45|2572.45|2572.45|2572.45|2572.45|0
1607950960000|2020-12-14 13:02:40|2572.41|2572.41|2572.45|2572.45|2572.45|2572.45|2572.28|2572.28|0
1607950970000|2020-12-14 13:02:50|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|2572.28|0
1607950980000|2020-12-14 13:03:00|2572.32|2572.32|2571.8|2571.8|2572.33|2572.33|2571.8|2571.8|0
1607950990000|2020-12-14 13:03:10|2571.46|2571.46|2570.9|2570.9|2571.46|2571.46|2570.9|2570.9|0
1607951000000|2020-12-14 13:03:20|2571.07|2571.07|2571.01|2571.01|2571.07|2571.07|2571.01|2571.01|0
1607951010000|2020-12-14 13:03:30|2570.84|2570.84|2571.01|2571.01|2571.01|2571.01|2570.84|2570.84|0
1607951020000|2020-12-14 13:03:40|2570.84|2570.84|2570.73|2570.73|2571.01|2571.01|2570.73|2570.73|0
1607951030000|2020-12-14 13:03:50|2570.66|2570.66|2570.43|2570.43|2570.66|2570.66|2570.43|2570.43|0
1607951040000|2020-12-14 13:04:00|2570.26|2570.26|2570.26|2570.26|2570.26|2570.26|2570.26|2570.26|0
1607951060000|2020-12-14 13:04:20|2570.27|2570.27|2570.27|2570.27|2570.27|2570.27|2570.27|2570.27|0
1607951080000|2020-12-14 13:04:40|2569.94|2569.94|2570.22|2570.22|2570.22|2570.22|2569.94|2569.94|0
1607951090000|2020-12-14 13:04:50|2570.39|2570.39|2570.39|2570.39|2570.39|2570.39|2570.39|2570.39|0
1607951100000|2020-12-14 13:05:00|2570.44|2570.44|2571.19|2571.19|2571.19|2571.19|2570.44|2570.44|0
1607951110000|2020-12-14 13:05:10|2571.3|2571.3|2571.36|2571.36|2571.36|2571.36|2571.3|2571.3|0
1607951130000|2020-12-14 13:05:30|2571.19|2571.19|2571.13|2571.13|2571.19|2571.19|2571.13|2571.13|0
1607951140000|2020-12-14 13:05:40|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|0
1607951150000|2020-12-14 13:05:50|2571.2|2571.2|2572.94|2572.94|2572.94|2572.94|2571.2|2571.2|0
1607951160000|2020-12-14 13:06:00|2572.9|2572.9|2572.87|2572.87|2572.9|2572.9|2572.7|2572.7|0
1607951170000|2020-12-14 13:06:10|2572.9|2572.9|2572.96|2572.96|2572.96|2572.96|2572.9|2572.9|0
1607951180000|2020-12-14 13:06:20|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|2572.9|0
1607951190000|2020-12-14 13:06:30|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|0
1607951210000|2020-12-14 13:06:50|2572.96|2572.96|2572.92|2572.92|2572.96|2572.96|2572.92|2572.92|0
1607951220000|2020-12-14 13:07:00|2572.9|2572.9|2572.62|2572.62|2573.17|2573.17|2572.62|2572.62|0
1607951230000|2020-12-14 13:07:10|2572.57|2572.57|2570.97|2570.97|2572.57|2572.57|2570.97|2570.97|0
1607951240000|2020-12-14 13:07:20|2570.96|2570.96|2570.93|2570.93|2570.96|2570.96|2570.93|2570.93|0
1607951250000|2020-12-14 13:07:30|2570.81|2570.81|2570.75|2570.75|2570.81|2570.81|2570.75|2570.75|0
1607951260000|2020-12-14 13:07:40|2570.7|2570.7|2569.95|2569.95|2570.7|2570.7|2569.95|2569.95|0
1607951270000|2020-12-14 13:07:50|2570.03|2570.03|2570.42|2570.42|2570.42|2570.42|2569.99|2569.99|0
1607951280000|2020-12-14 13:08:00|2570.47|2570.47|2570.64|2570.64|2570.64|2570.64|2570.47|2570.47|0
1607951290000|2020-12-14 13:08:10|2570.75|2570.75|2571.22|2571.22|2571.22|2571.22|2570.75|2570.75|0
1607951300000|2020-12-14 13:08:20|2571.06|2571.06|2570.85|2570.85|2571.06|2571.06|2570.85|2570.85|0
1607951320000|2020-12-14 13:08:40|2570.51|2570.51|2570.57|2570.57|2570.57|2570.57|2570.51|2570.51|0
1607951350000|2020-12-14 13:09:10|2570.4|2570.4|2570.38|2570.38|2570.94|2570.94|2570.21|2570.21|0
1607951360000|2020-12-14 13:09:20|2570.44|2570.44|2570.38|2570.38|2570.49|2570.49|2570.38|2570.38|0
1607951370000|2020-12-14 13:09:30|2570.34|2570.34|2570.28|2570.28|2570.34|2570.34|2570.28|2570.28|0
1607951380000|2020-12-14 13:09:40|2569.95|2569.95|2570.15|2570.15|2570.15|2570.15|2569.7|2569.7|0
1607951390000|2020-12-14 13:09:50|2570.09|2570.09|2570.13|2570.13|2570.26|2570.26|2570.09|2570.09|0
1607951400000|2020-12-14 13:10:00|2570.3|2570.3|2570.13|2570.13|2570.3|2570.3|2570.13|2570.13|0
1607951410000|2020-12-14 13:10:10|2569.63|2569.63|2569.87|2569.87|2569.96|2569.96|2569.63|2569.63|0
1607951420000|2020-12-14 13:10:20|2569.91|2569.91|2569.91|2569.91|2569.91|2569.91|2569.91|2569.91|0
1607951430000|2020-12-14 13:10:30|2569.86|2569.86|2569.69|2569.69|2569.86|2569.86|2569.69|2569.69|0
1607951440000|2020-12-14 13:10:40|2569.86|2569.86|2570.02|2570.02|2570.02|2570.02|2569.86|2569.86|0
1607951450000|2020-12-14 13:10:50|2569.98|2569.98|2570.43|2570.43|2570.43|2570.43|2569.87|2569.87|0
1607951460000|2020-12-14 13:11:00|2570.66|2570.66|2570.78|2570.78|2570.78|2570.78|2570.66|2570.66|0
1607951470000|2020-12-14 13:11:10|2570.61|2570.61|2570.5|2570.5|2570.61|2570.61|2570.5|2570.5|0
1607951490000|2020-12-14 13:11:30|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|2570.61|0
1607951510000|2020-12-14 13:11:50|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|2570.33|0
1607951520000|2020-12-14 13:12:00|2570|2570|2570.22|2570.22|2570.38|2570.38|2570|2570|0
1607951530000|2020-12-14 13:12:10|2570.05|2570.05|2569.72|2569.72|2570.05|2570.05|2569.72|2569.72|0
1607951540000|2020-12-14 13:12:20|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|0
1607951560000|2020-12-14 13:12:40|2569.5|2569.5|2568.94|2568.94|2569.5|2569.5|2568.94|2568.94|0
1607951570000|2020-12-14 13:12:50|2568.93|2568.93|2568.24|2568.24|2568.93|2568.93|2568.2|2568.2|0
1607951580000|2020-12-14 13:13:00|2568.2|2568.2|2568.26|2568.26|2568.26|2568.26|2568.2|2568.2|0
1607951590000|2020-12-14 13:13:10|2567.93|2567.93|2567.01|2567.01|2567.93|2567.93|2566.96|2566.96|0
1607951600000|2020-12-14 13:13:20|2566.96|2566.96|2566.85|2566.85|2566.96|2566.96|2566.74|2566.74|0
1607951610000|2020-12-14 13:13:30|2566.9|2566.9|2567.31|2567.31|2567.31|2567.31|2566.9|2566.9|0
1607951620000|2020-12-14 13:13:40|2567.48|2567.48|2568.02|2568.02|2568.16|2568.16|2567.48|2567.48|0
1607951640000|2020-12-14 13:14:00|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|2568.06|0
1607951650000|2020-12-14 13:14:10|2568|2568|2568.17|2568.17|2568.17|2568.17|2568|2568|0
1607951660000|2020-12-14 13:14:20|2568.06|2568.06|2567.84|2567.84|2568.29|2568.29|2567.72|2567.72|0
1607951670000|2020-12-14 13:14:30|2567.67|2567.67|2566.72|2566.72|2567.67|2567.67|2566.72|2566.72|0
1607951680000|2020-12-14 13:14:40|2566.67|2566.67|2566.8|2566.8|2566.97|2566.97|2566.67|2566.67|0
1607951690000|2020-12-14 13:14:50|2566.88|2566.88|2567.01|2567.01|2567.01|2567.01|2566.88|2566.88|0
1607951700000|2020-12-14 13:15:00|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|2567.07|0
1607951710000|2020-12-14 13:15:10|2567.01|2567.01|2567.07|2567.07|2567.07|2567.07|2567.01|2567.01|0
1607951720000|2020-12-14 13:15:20|2567.12|2567.12|2567.12|2567.12|2567.12|2567.12|2567.12|2567.12|0
1607951730000|2020-12-14 13:15:30|2567.18|2567.18|2567.84|2567.84|2567.84|2567.84|2567.18|2567.18|0
1607951740000|2020-12-14 13:15:40|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|2567.8|0
1607951750000|2020-12-14 13:15:50|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|0
1607951760000|2020-12-14 13:16:00|2567.74|2567.74|2567.74|2567.74|2567.74|2567.74|2567.7|2567.7|0
1607951780000|2020-12-14 13:16:20|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|2567.57|0
1607951800000|2020-12-14 13:16:40|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|0
1607951810000|2020-12-14 13:16:50|2567.46|2567.46|2567.26|2567.26|2567.46|2567.46|2567.26|2567.26|0
1607951820000|2020-12-14 13:17:00|2567.09|2567.09|2566.85|2566.85|2567.09|2567.09|2566.85|2566.85|0
1607951830000|2020-12-14 13:17:10|2566.33|2566.33|2566.33|2566.33|2566.33|2566.33|2566.33|2566.33|0
1607951840000|2020-12-14 13:17:20|2565.94|2565.94|2565.43|2565.43|2565.94|2565.94|2565.43|2565.43|0
1607951850000|2020-12-14 13:17:30|2565.54|2565.54|2565.86|2565.86|2565.86|2565.86|2565.54|2565.54|0
1607951860000|2020-12-14 13:17:40|2566.19|2566.19|2566.19|2566.19|2566.19|2566.19|2566.19|2566.19|0
1607951870000|2020-12-14 13:17:50|2566.17|2566.17|2565.43|2565.43|2566.17|2566.17|2565.43|2565.43|0
1607951880000|2020-12-14 13:18:00|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|0
1607951890000|2020-12-14 13:18:10|2564.71|2564.71|2564.56|2564.56|2564.71|2564.71|2564.56|2564.56|0
1607951900000|2020-12-14 13:18:20|2564.45|2564.45|2564.45|2564.45|2564.45|2564.45|2564.45|2564.45|0
1607951910000|2020-12-14 13:18:30|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|2564.49|0
1607951920000|2020-12-14 13:18:40|2564.32|2564.32|2564.35|2564.35|2564.35|2564.35|2564.32|2564.32|0
1607951930000|2020-12-14 13:18:50|2564.52|2564.52|2564.52|2564.52|2564.52|2564.52|2564.52|2564.52|0
1607951950000|2020-12-14 13:19:10|2564.56|2564.56|2565.17|2565.17|2565.17|2565.17|2564.56|2564.56|0
1607951970000|2020-12-14 13:19:30|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|0
1607951980000|2020-12-14 13:19:40|2564.68|2564.68|2564.68|2564.68|2564.68|2564.68|2564.68|2564.68|0
1607952000000|2020-12-14 13:20:00|2564.79|2564.79|2564.79|2564.79|2564.79|2564.79|2564.79|2564.79|0
1607952030000|2020-12-14 13:20:30|2564.73|2564.73|2564.57|2564.57|2564.77|2564.77|2564.57|2564.57|0
1607952040000|2020-12-14 13:20:40|2564.74|2564.74|2565.19|2565.19|2565.19|2565.19|2564.74|2564.74|0
1607952050000|2020-12-14 13:20:50|2565.25|2565.25|2565.13|2565.13|2565.25|2565.25|2565.13|2565.13|0
1607952070000|2020-12-14 13:21:10|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|2565.18|0
1607952080000|2020-12-14 13:21:20|2565.19|2565.19|2565.9|2565.9|2565.9|2565.9|2565.19|2565.19|0
1607952090000|2020-12-14 13:21:30|2566.24|2566.24|2566.48|2566.48|2566.48|2566.48|2566.24|2566.24|0
1607952100000|2020-12-14 13:21:40|2566.44|2566.44|2566.83|2566.83|2566.83|2566.83|2566.44|2566.44|0
1607952120000|2020-12-14 13:22:00|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|2566.86|0
1607952150000|2020-12-14 13:22:30|2567.09|2567.09|2567.32|2567.32|2567.32|2567.32|2567.09|2567.09|0
1607952160000|2020-12-14 13:22:40|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|2567.15|0
1607952170000|2020-12-14 13:22:50|2567.14|2567.14|2566.97|2566.97|2567.14|2567.14|2566.97|2566.97|0
1607952190000|2020-12-14 13:23:10|2567.01|2567.01|2566.24|2566.24|2567.01|2567.01|2566.24|2566.24|0
1607952200000|2020-12-14 13:23:20|2566.23|2566.23|2566.17|2566.17|2566.23|2566.23|2566.17|2566.17|0
1607952210000|2020-12-14 13:23:30|2566.13|2566.13|2566.39|2566.39|2566.39|2566.39|2566.13|2566.13|0
1607952220000|2020-12-14 13:23:40|2566.48|2566.48|2566.48|2566.48|2566.48|2566.48|2566.48|2566.48|0
1607952230000|2020-12-14 13:23:50|2566.47|2566.47|2566.63|2566.63|2566.63|2566.63|2566.47|2566.47|0
1607952240000|2020-12-14 13:24:00|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|0
1607952250000|2020-12-14 13:24:10|2566.46|2566.46|2567.23|2567.23|2567.23|2567.23|2566.32|2566.32|0
1607952260000|2020-12-14 13:24:20|2567.39|2567.39|2567.7|2567.7|2567.7|2567.7|2567.39|2567.39|0
1607952270000|2020-12-14 13:24:30|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|2567.53|0
1607952280000|2020-12-14 13:24:40|2567.36|2567.36|2567.49|2567.49|2567.49|2567.49|2567.33|2567.33|0
1607952300000|2020-12-14 13:25:00|2567.44|2567.44|2567.44|2567.44|2567.44|2567.44|2567.44|2567.44|0
1607952310000|2020-12-14 13:25:10|2567.6|2567.6|2567.6|2567.6|2567.6|2567.6|2567.6|2567.6|0
1607952330000|2020-12-14 13:25:30|2567.38|2567.38|2566.75|2566.75|2567.38|2567.38|2566.75|2566.75|0
1607952340000|2020-12-14 13:25:40|2566.58|2566.58|2566.75|2566.75|2566.75|2566.75|2566.58|2566.58|0
1607952350000|2020-12-14 13:25:50|2566.83|2566.83|2566.97|2566.97|2566.97|2566.97|2566.83|2566.83|0
1607952360000|2020-12-14 13:26:00|2567.03|2567.03|2567.41|2567.41|2567.74|2567.74|2566.91|2566.91|0
1607952370000|2020-12-14 13:26:10|2567.4|2567.4|2567.05|2567.05|2567.4|2567.4|2567.05|2567.05|0
1607952390000|2020-12-14 13:26:30|2567.04|2567.04|2567.06|2567.06|2567.06|2567.06|2567.01|2567.01|0
1607952400000|2020-12-14 13:26:40|2567.05|2567.05|2567.08|2567.08|2567.08|2567.08|2567.05|2567.05|0
1607952420000|2020-12-14 13:27:00|2567.12|2567.12|2568.71|2568.71|2568.75|2568.75|2567.12|2567.12|0
1607952430000|2020-12-14 13:27:10|2568.21|2568.21|2567.65|2567.65|2568.21|2568.21|2567.65|2567.65|0
1607952450000|2020-12-14 13:27:30|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|0
1607952460000|2020-12-14 13:27:40|2568.38|2568.38|2568.36|2568.36|2568.42|2568.42|2568.36|2568.36|0
1607952470000|2020-12-14 13:27:50|2568.42|2568.42|2568.2|2568.2|2568.42|2568.42|2568.2|2568.2|0
1607952480000|2020-12-14 13:28:00|2568.32|2568.32|2568.21|2568.21|2568.32|2568.32|2568.21|2568.21|0
1607952490000|2020-12-14 13:28:10|2568.27|2568.27|2568.54|2568.54|2568.6|2568.6|2568.27|2568.27|0
1607952500000|2020-12-14 13:28:20|2568.6|2568.6|2569.43|2569.43|2569.43|2569.43|2568.6|2568.6|0
1607952510000|2020-12-14 13:28:30|2569.26|2569.26|2569.26|2569.26|2569.26|2569.26|2569.26|2569.26|0
1607952520000|2020-12-14 13:28:40|2569.32|2569.32|2569.32|2569.32|2569.32|2569.32|2569.32|2569.32|0
1607952530000|2020-12-14 13:28:50|2569.15|2569.15|2569.12|2569.12|2569.29|2569.29|2569.12|2569.12|0
1607952540000|2020-12-14 13:29:00|2569.04|2569.04|2570.6|2570.6|2570.6|2570.6|2569.04|2569.04|0
1607952550000|2020-12-14 13:29:10|2570.1|2570.1|2570.43|2570.43|2570.54|2570.54|2570.1|2570.1|0
1607952560000|2020-12-14 13:29:20|2570.48|2570.48|2570.37|2570.37|2570.48|2570.48|2570.37|2570.37|0
1607952580000|2020-12-14 13:29:40|2570.4|2570.4|2569.93|2569.93|2570.4|2570.4|2569.93|2569.93|0
1607952590000|2020-12-14 13:29:50|2569.89|2569.89|2569.81|2569.81|2569.89|2569.89|2569.81|2569.81|0
1607952600000|2020-12-14 13:30:00|2569.75|2569.75|2569.33|2569.33|2569.75|2569.75|2569.31|2569.31|0
1607952610000|2020-12-14 13:30:10|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|2568.84|0
1607952620000|2020-12-14 13:30:20|2568.67|2568.67|2568.54|2568.54|2568.67|2568.67|2568.54|2568.54|0
1607952630000|2020-12-14 13:30:30|2568.51|2568.51|2568.34|2568.34|2568.51|2568.51|2568.34|2568.34|0
1607952640000|2020-12-14 13:30:40|2568.05|2568.05|2568.22|2568.22|2568.72|2568.72|2568.05|2568.05|0
1607952650000|2020-12-14 13:30:50|2568.16|2568.16|2567.9|2567.9|2568.16|2568.16|2567.74|2567.74|0
1607952660000|2020-12-14 13:31:00|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|0
1607952670000|2020-12-14 13:31:10|2567.9|2567.9|2568.55|2568.55|2568.55|2568.55|2567.9|2567.9|0
1607952690000|2020-12-14 13:31:30|2568.49|2568.49|2568.1|2568.1|2568.49|2568.49|2568.1|2568.1|0
1607952700000|2020-12-14 13:31:40|2567.93|2567.93|2569.37|2569.37|2569.37|2569.37|2567.93|2567.93|0
1607952710000|2020-12-14 13:31:50|2569.31|2569.31|2569.99|2569.99|2570.16|2570.16|2569.31|2569.31|0
1607952720000|2020-12-14 13:32:00|2569.83|2569.83|2569.83|2569.83|2569.83|2569.83|2569.83|2569.83|0
1607952730000|2020-12-14 13:32:10|2569.89|2569.89|2569.96|2569.96|2570|2570|2569.89|2569.89|0
1607952740000|2020-12-14 13:32:20|2569.9|2569.9|2571.09|2571.09|2571.09|2571.09|2569.9|2569.9|0
1607952750000|2020-12-14 13:32:30|2571.42|2571.42|2571.42|2571.42|2571.42|2571.42|2571.09|2571.09|0
1607952760000|2020-12-14 13:32:40|2571.25|2571.25|2571.36|2571.36|2571.36|2571.36|2571.25|2571.25|0
1607952770000|2020-12-14 13:32:50|2571.19|2571.19|2571.19|2571.19|2571.19|2571.19|2571.19|2571.19|0
1607952780000|2020-12-14 13:33:00|2571.13|2571.13|2570.71|2570.71|2571.14|2571.14|2570.71|2570.71|0
1607952790000|2020-12-14 13:33:10|2570.6|2570.6|2570.54|2570.54|2570.6|2570.6|2570.2|2570.2|0
1607952800000|2020-12-14 13:33:20|2570.49|2570.49|2570.17|2570.17|2570.49|2570.49|2570.17|2570.17|0
1607952810000|2020-12-14 13:33:30|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|2570.11|0
1607952830000|2020-12-14 13:33:50|2570.05|2570.05|2570.11|2570.11|2570.11|2570.11|2570.05|2570.05|0
1607952840000|2020-12-14 13:34:00|2570.05|2570.05|2570.66|2570.66|2570.66|2570.66|2570.04|2570.04|0
1607952850000|2020-12-14 13:34:10|2570.16|2570.16|2570.38|2570.38|2570.38|2570.38|2570.16|2570.16|0
1607952860000|2020-12-14 13:34:20|2570.59|2570.59|2570.63|2570.63|2570.63|2570.63|2570.59|2570.59|0
1607952870000|2020-12-14 13:34:30|2570.97|2570.97|2570.63|2570.63|2570.97|2570.97|2570.58|2570.58|0
1607952880000|2020-12-14 13:34:40|2570.58|2570.58|2570.4|2570.4|2570.58|2570.58|2570.4|2570.4|0
1607952890000|2020-12-14 13:34:50|2570.07|2570.07|2570.12|2570.12|2570.12|2570.12|2570.06|2570.06|0
1607952900000|2020-12-14 13:35:00|2569.83|2569.83|2569.15|2569.15|2569.83|2569.83|2569.15|2569.15|0
1607952910000|2020-12-14 13:35:10|2569.2|2569.2|2569.09|2569.09|2569.2|2569.2|2569.09|2569.09|0
1607952920000|2020-12-14 13:35:20|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|0
1607952930000|2020-12-14 13:35:30|2569.13|2569.13|2569.19|2569.19|2569.24|2569.24|2569.08|2569.08|0
1607952940000|2020-12-14 13:35:40|2569.02|2569.02|2569.02|2569.02|2569.19|2569.19|2569.02|2569.02|0
1607952960000|2020-12-14 13:36:00|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|2569.08|0
1607952970000|2020-12-14 13:36:10|2569.24|2569.24|2569.35|2569.35|2569.35|2569.35|2569.24|2569.24|0
1607952980000|2020-12-14 13:36:20|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|2569.34|0
1607952990000|2020-12-14 13:36:30|2569.32|2569.32|2568.75|2568.75|2569.37|2569.37|2568.68|2568.68|0
1607953000000|2020-12-14 13:36:40|2568.74|2568.74|2569.06|2569.06|2569.06|2569.06|2568.73|2568.73|0
1607953010000|2020-12-14 13:36:50|2569.23|2569.23|2569.96|2569.96|2569.96|2569.96|2569.06|2569.06|0
1607953020000|2020-12-14 13:37:00|2569.95|2569.95|2569.95|2569.95|2569.95|2569.95|2569.95|2569.95|0
1607953030000|2020-12-14 13:37:10|2570|2570|2570.19|2570.19|2570.19|2570.19|2569.86|2569.86|0
1607953050000|2020-12-14 13:37:30|2570.15|2570.15|2570.15|2570.15|2570.15|2570.15|2570.15|2570.15|0
1607953060000|2020-12-14 13:37:40|2569.49|2569.49|2569.26|2569.26|2569.49|2569.49|2569.26|2569.26|0
1607953070000|2020-12-14 13:37:50|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|2569.27|0
1607953100000|2020-12-14 13:38:20|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|0
1607953110000|2020-12-14 13:38:30|2569.16|2569.16|2569.11|2569.11|2569.16|2569.16|2569.11|2569.11|0
1607953120000|2020-12-14 13:38:40|2568.78|2568.78|2568.44|2568.44|2568.78|2568.78|2568.44|2568.44|0
1607953130000|2020-12-14 13:38:50|2568.39|2568.39|2568.21|2568.21|2568.39|2568.39|2568.16|2568.16|0
1607953140000|2020-12-14 13:39:00|2568.55|2568.55|2568.32|2568.32|2568.66|2568.66|2568.32|2568.32|0
1607953150000|2020-12-14 13:39:10|2568.49|2568.49|2568.29|2568.29|2568.49|2568.49|2568.29|2568.29|0
1607953160000|2020-12-14 13:39:20|2568.24|2568.24|2567.58|2567.58|2568.24|2568.24|2567.58|2567.58|0
1607953170000|2020-12-14 13:39:30|2567.54|2567.54|2567.71|2567.71|2567.71|2567.71|2567.54|2567.54|0
1607953180000|2020-12-14 13:39:40|2567.67|2567.67|2567.67|2567.67|2567.67|2567.67|2567.67|2567.67|0
1607953190000|2020-12-14 13:39:50|2567.61|2567.61|2567.55|2567.55|2567.61|2567.61|2567.55|2567.55|0
1607953200000|2020-12-14 13:40:00|2567.39|2567.39|2567.4|2567.4|2567.4|2567.4|2567.27|2567.27|0
1607953210000|2020-12-14 13:40:10|2567.44|2567.44|2567.35|2567.35|2567.44|2567.44|2567.35|2567.35|0
1607953220000|2020-12-14 13:40:20|2567.39|2567.39|2567.81|2567.81|2567.81|2567.81|2567.05|2567.05|0
1607953230000|2020-12-14 13:40:30|2568.11|2568.11|2568.17|2568.17|2568.33|2568.33|2568.11|2568.11|0
1607953240000|2020-12-14 13:40:40|2568.11|2568.11|2567.95|2567.95|2568.11|2568.11|2567.95|2567.95|0
1607953270000|2020-12-14 13:41:10|2567.78|2567.78|2567.56|2567.56|2567.78|2567.78|2567.56|2567.56|0
1607953280000|2020-12-14 13:41:20|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|2567.52|0
1607953290000|2020-12-14 13:41:30|2567.56|2567.56|2567.28|2567.28|2567.56|2567.56|2567.28|2567.28|0
1607953300000|2020-12-14 13:41:40|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|2567.27|0
1607953310000|2020-12-14 13:41:50|2567.6|2567.6|2567.27|2567.27|2567.6|2567.6|2567.27|2567.27|0
1607953320000|2020-12-14 13:42:00|2567.1|2567.1|2566.99|2566.99|2567.1|2567.1|2566.99|2566.99|0
1607953330000|2020-12-14 13:42:10|2566.82|2566.82|2566.32|2566.32|2566.99|2566.99|2566.32|2566.32|0
1607953350000|2020-12-14 13:42:30|2566.25|2566.25|2566|2566|2566.29|2566.29|2565.96|2565.96|0
1607953360000|2020-12-14 13:42:40|2566.11|2566.11|2566.28|2566.28|2566.28|2566.28|2566.11|2566.11|0
1607953370000|2020-12-14 13:42:50|2566.61|2566.61|2566.61|2566.61|2566.63|2566.63|2566.6|2566.6|0
1607953380000|2020-12-14 13:43:00|2566.68|2566.68|2566.76|2566.76|2566.76|2566.76|2566.68|2566.68|0
1607953390000|2020-12-14 13:43:10|2566.84|2566.84|2567.63|2567.63|2567.64|2567.64|2566.84|2566.84|0
1607953400000|2020-12-14 13:43:20|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|2567.75|0
1607953440000|2020-12-14 13:44:00|2567.69|2567.69|2567.66|2567.66|2567.69|2567.69|2567.58|2567.58|0
1607953450000|2020-12-14 13:44:10|2567.72|2567.72|2568.11|2568.11|2568.11|2568.11|2567.72|2567.72|0
1607953500000|2020-12-14 13:45:00|2568.17|2568.17|2568.84|2568.84|2568.84|2568.84|2568.17|2568.17|0
1607953510000|2020-12-14 13:45:10|2569.01|2569.01|2568.85|2568.85|2569.01|2569.01|2568.85|2568.85|0
1607953520000|2020-12-14 13:45:20|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|0
1607953530000|2020-12-14 13:45:30|2569.07|2569.07|2569.03|2569.03|2569.07|2569.07|2568.99|2568.99|0
1607953540000|2020-12-14 13:45:40|2568.91|2568.91|2568.91|2568.91|2568.95|2568.95|2568.91|2568.91|0
1607953550000|2020-12-14 13:45:50|2568.24|2568.24|2568.47|2568.47|2568.47|2568.47|2568.24|2568.24|0
1607953570000|2020-12-14 13:46:10|2568.44|2568.44|2568.44|2568.44|2568.44|2568.44|2568.44|2568.44|0
1607953580000|2020-12-14 13:46:20|2568.32|2568.32|2568.38|2568.38|2568.38|2568.38|2568.32|2568.32|0
1607953600000|2020-12-14 13:46:40|2568.21|2568.21|2568.69|2568.69|2568.69|2568.69|2568.21|2568.21|0
1607953610000|2020-12-14 13:46:50|2568.73|2568.73|2568.51|2568.51|2568.73|2568.73|2568.51|2568.51|0
1607953620000|2020-12-14 13:47:00|2568.55|2568.55|2568.55|2568.55|2568.55|2568.55|2568.55|2568.55|0
1607953630000|2020-12-14 13:47:10|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|0
1607953640000|2020-12-14 13:47:20|2568.83|2568.83|2569.07|2569.07|2569.07|2569.07|2568.83|2568.83|0
1607953650000|2020-12-14 13:47:30|2569.11|2569.11|2569.26|2569.26|2569.28|2569.28|2569.11|2569.11|0
1607953660000|2020-12-14 13:47:40|2569.09|2569.09|2568.87|2568.87|2569.09|2569.09|2568.87|2568.87|0
1607953670000|2020-12-14 13:47:50|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|2568.7|0
1607953680000|2020-12-14 13:48:00|2568.59|2568.59|2568.46|2568.46|2568.59|2568.59|2568.42|2568.42|0
1607953690000|2020-12-14 13:48:10|2568.53|2568.53|2568.59|2568.59|2568.59|2568.59|2568.53|2568.53|0
1607953700000|2020-12-14 13:48:20|2568.3|2568.3|2568.26|2568.26|2568.3|2568.3|2568.26|2568.26|0
1607953710000|2020-12-14 13:48:30|2568.32|2568.32|2568.66|2568.66|2568.66|2568.66|2568.32|2568.32|0
1607953720000|2020-12-14 13:48:40|2568.71|2568.71|2569.06|2569.06|2569.06|2569.06|2568.71|2568.71|0
1607953730000|2020-12-14 13:48:50|2569.13|2569.13|2569.55|2569.55|2569.55|2569.55|2569.13|2569.13|0
1607953740000|2020-12-14 13:49:00|2569.61|2569.61|2569.84|2569.84|2569.84|2569.84|2569.61|2569.61|0
1607953750000|2020-12-14 13:49:10|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|2569.76|0
1607953760000|2020-12-14 13:49:20|2569.72|2569.72|2569.69|2569.69|2569.72|2569.72|2569.69|2569.69|0
1607953770000|2020-12-14 13:49:30|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|2569.63|0
1607953780000|2020-12-14 13:49:40|2569.72|2569.72|2569.55|2569.55|2569.72|2569.72|2569.55|2569.55|0
1607953790000|2020-12-14 13:49:50|2569.88|2569.88|2569.79|2569.79|2569.95|2569.95|2569.79|2569.79|0
1607953800000|2020-12-14 13:50:00|2569.62|2569.62|2569.46|2569.46|2569.62|2569.62|2569.12|2569.12|0
1607953810000|2020-12-14 13:50:10|2569.4|2569.4|2569|2569|2569.4|2569.4|2569|2569|0
1607953830000|2020-12-14 13:50:30|2569.06|2569.06|2569.02|2569.02|2569.06|2569.06|2568.98|2568.98|0
1607953840000|2020-12-14 13:50:40|2569.07|2569.07|2569.19|2569.19|2569.19|2569.19|2569.07|2569.07|0
1607953850000|2020-12-14 13:50:50|2569.18|2569.18|2569.24|2569.24|2569.24|2569.24|2569.18|2569.18|0
1607953860000|2020-12-14 13:51:00|2569.3|2569.3|2568.88|2568.88|2569.52|2569.52|2568.77|2568.77|0
1607953870000|2020-12-14 13:51:10|2568.84|2568.84|2568.77|2568.77|2568.84|2568.84|2568.77|2568.77|0
1607953880000|2020-12-14 13:51:20|2568.83|2568.83|2568.79|2568.79|2568.83|2568.83|2568.79|2568.79|0
1607953890000|2020-12-14 13:51:30|2568.83|2568.83|2568.8|2568.8|2568.83|2568.83|2568.8|2568.8|0
1607953900000|2020-12-14 13:51:40|2568.83|2568.83|2568.97|2568.97|2568.97|2568.97|2568.83|2568.83|0
1607953910000|2020-12-14 13:51:50|2568.75|2568.75|2568.75|2568.75|2568.75|2568.75|2568.75|2568.75|0
1607953920000|2020-12-14 13:52:00|2568.69|2568.69|2568.75|2568.75|2568.75|2568.75|2568.63|2568.63|0
1607953930000|2020-12-14 13:52:10|2568.8|2568.8|2569.19|2569.19|2569.22|2569.22|2568.8|2568.8|0
1607953950000|2020-12-14 13:52:30|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|2569.69|0
1607953960000|2020-12-14 13:52:40|2569.7|2569.7|2570.47|2570.47|2570.47|2570.47|2569.7|2569.7|0
1607953970000|2020-12-14 13:52:50|2570.48|2570.48|2571.18|2571.18|2571.18|2571.18|2570.48|2570.48|0
1607953980000|2020-12-14 13:53:00|2571.41|2571.41|2572.88|2572.88|2572.93|2572.93|2571.41|2571.41|0
1607953990000|2020-12-14 13:53:10|2573.04|2573.04|2574.37|2574.37|2574.37|2574.37|2573.04|2573.04|0
1607954000000|2020-12-14 13:53:20|2574.43|2574.43|2574.86|2574.86|2574.86|2574.86|2574.37|2574.37|0
1607954010000|2020-12-14 13:53:30|2574.69|2574.69|2575.1|2575.1|2575.1|2575.1|2574.69|2574.69|0
1607954020000|2020-12-14 13:53:40|2575.15|2575.15|2576.84|2576.84|2576.84|2576.84|2575.15|2575.15|0
1607954030000|2020-12-14 13:53:50|2576.72|2576.72|2576.72|2576.72|2576.72|2576.72|2576.44|2576.44|0
1607954040000|2020-12-14 13:54:00|2576.89|2576.89|2577.13|2577.13|2577.3|2577.3|2576.89|2576.89|0
1607954050000|2020-12-14 13:54:10|2577.3|2577.3|2577.69|2577.69|2577.69|2577.69|2577.3|2577.3|0
1607954060000|2020-12-14 13:54:20|2577.58|2577.58|2577.97|2577.97|2577.97|2577.97|2577.58|2577.58|0
1607954070000|2020-12-14 13:54:30|2578.08|2578.08|2578.18|2578.18|2578.18|2578.18|2578.08|2578.08|0
1607954080000|2020-12-14 13:54:40|2578.35|2578.35|2578.12|2578.12|2578.35|2578.35|2578.12|2578.12|0
1607954090000|2020-12-14 13:54:50|2578.15|2578.15|2578.21|2578.21|2578.21|2578.21|2578.15|2578.15|0
1607954110000|2020-12-14 13:55:10|2578.04|2578.04|2577.84|2577.84|2578.04|2578.04|2577.76|2577.76|0
1607954120000|2020-12-14 13:55:20|2577.78|2577.78|2576.54|2576.54|2577.78|2577.78|2576.54|2576.54|0
1607954130000|2020-12-14 13:55:30|2576.37|2576.37|2576.01|2576.01|2576.37|2576.37|2576.01|2576.01|0
1607954140000|2020-12-14 13:55:40|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|2575.34|0
1607954150000|2020-12-14 13:55:50|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|2575.3|0
1607954160000|2020-12-14 13:56:00|2575.01|2575.01|2574.67|2574.67|2575.01|2575.01|2574.67|2574.67|0
1607954170000|2020-12-14 13:56:10|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|0
1607954180000|2020-12-14 13:56:20|2574.47|2574.47|2574.89|2574.89|2574.97|2574.97|2574.47|2574.47|0
1607954190000|2020-12-14 13:56:30|2574.8|2574.8|2574.8|2574.8|2574.8|2574.8|2574.8|2574.8|0
1607954200000|2020-12-14 13:56:40|2574.47|2574.47|2574.82|2574.82|2574.82|2574.82|2574.47|2574.47|0
1607954210000|2020-12-14 13:56:50|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|2574.47|0
1607954220000|2020-12-14 13:57:00|2575.06|2575.06|2576.03|2576.03|2576.03|2576.03|2575.06|2575.06|0
1607954230000|2020-12-14 13:57:10|2576.2|2576.2|2576.81|2576.81|2576.81|2576.81|2576.2|2576.2|0
1607954240000|2020-12-14 13:57:20|2576.86|2576.86|2578.01|2578.01|2578.12|2578.12|2576.86|2576.86|0
1607954250000|2020-12-14 13:57:30|2578.06|2578.06|2578.54|2578.54|2578.54|2578.54|2578.06|2578.06|0
1607954260000|2020-12-14 13:57:40|2578.5|2578.5|2579.24|2579.24|2579.24|2579.24|2578.5|2578.5|0
1607954270000|2020-12-14 13:57:50|2578.96|2578.96|2578.9|2578.9|2578.96|2578.96|2578.9|2578.9|0
1607954280000|2020-12-14 13:58:00|2578.86|2578.86|2579.57|2579.57|2579.63|2579.63|2578.86|2578.86|0
1607954290000|2020-12-14 13:58:10|2579.63|2579.63|2579.8|2579.8|2579.8|2579.8|2579.63|2579.63|0
1607954300000|2020-12-14 13:58:20|2579.86|2579.86|2579.93|2579.93|2580.15|2580.15|2579.86|2579.86|0
1607954310000|2020-12-14 13:58:30|2580.02|2580.02|2580.07|2580.07|2580.07|2580.07|2580.02|2580.02|0
1607954320000|2020-12-14 13:58:40|2580.24|2580.24|2581.06|2581.06|2581.15|2581.15|2580.24|2580.24|0
1607954330000|2020-12-14 13:58:50|2580.72|2580.72|2580.78|2580.78|2580.78|2580.78|2580.72|2580.72|0
1607954340000|2020-12-14 13:59:00|2580.44|2580.44|2579.83|2579.83|2580.44|2580.44|2579.83|2579.83|0
1607954350000|2020-12-14 13:59:10|2579.5|2579.5|2578.88|2578.88|2579.5|2579.5|2578.88|2578.88|0
1607954360000|2020-12-14 13:59:20|2578.89|2578.89|2578.93|2578.93|2579.09|2579.09|2578.76|2578.76|0
1607954370000|2020-12-14 13:59:30|2578.87|2578.87|2578.87|2578.87|2578.87|2578.87|2578.87|2578.87|0
1607954380000|2020-12-14 13:59:40|2578.36|2578.36|2577.99|2577.99|2578.36|2578.36|2577.99|2577.99|0
1607954390000|2020-12-14 13:59:50|2578.06|2578.06|2577.93|2577.93|2578.06|2578.06|2577.93|2577.93|0
1607954400000|2020-12-14 14:00:00|2578.14|2578.14|2578.6|2578.6|2578.6|2578.6|2577.94|2577.94|0
1607954410000|2020-12-14 14:00:10|2578.57|2578.57|2578.3|2578.3|2578.57|2578.57|2578.3|2578.3|0
1607954420000|2020-12-14 14:00:20|2578.42|2578.42|2578.36|2578.36|2578.42|2578.42|2578.36|2578.36|0
1607954430000|2020-12-14 14:00:30|2577.84|2577.84|2577.34|2577.34|2577.84|2577.84|2577.34|2577.34|0
1607954440000|2020-12-14 14:00:40|2577.31|2577.31|2576.88|2576.88|2577.31|2577.31|2576.88|2576.88|0
1607954460000|2020-12-14 14:01:00|2576.6|2576.6|2575.58|2575.58|2576.6|2576.6|2575.53|2575.53|0
1607954470000|2020-12-14 14:01:10|2575.75|2575.75|2575.56|2575.56|2575.92|2575.92|2575.56|2575.56|0
1607954480000|2020-12-14 14:01:20|2575.27|2575.27|2575.44|2575.44|2575.44|2575.44|2575.27|2575.27|0
1607954490000|2020-12-14 14:01:30|2575.43|2575.43|2575.14|2575.14|2575.43|2575.43|2574.98|2574.98|0
1607954500000|2020-12-14 14:01:40|2575.54|2575.54|2575.99|2575.99|2576.1|2576.1|2575.54|2575.54|0
1607954510000|2020-12-14 14:01:50|2575.93|2575.93|2575.77|2575.77|2575.93|2575.93|2575.77|2575.77|0
1607954520000|2020-12-14 14:02:00|2575.93|2575.93|2575.92|2575.92|2575.93|2575.93|2575.92|2575.92|0
1607954540000|2020-12-14 14:02:20|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|2576.09|0
1607954550000|2020-12-14 14:02:30|2575.92|2575.92|2575.96|2575.96|2575.96|2575.96|2575.84|2575.84|0
1607954560000|2020-12-14 14:02:40|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|2575.79|0
1607954570000|2020-12-14 14:02:50|2575.75|2575.75|2575.12|2575.12|2575.75|2575.75|2575.12|2575.12|0
1607954590000|2020-12-14 14:03:10|2575.29|2575.29|2575.62|2575.62|2575.62|2575.62|2575.29|2575.29|0
1607954600000|2020-12-14 14:03:20|2575.79|2575.79|2575.68|2575.68|2575.79|2575.79|2575.46|2575.46|0
1607954610000|2020-12-14 14:03:30|2575.57|2575.57|2575.03|2575.03|2575.57|2575.57|2575.03|2575.03|0
1607954620000|2020-12-14 14:03:40|2574.86|2574.86|2574.86|2574.86|2574.86|2574.86|2574.69|2574.69|0
1607954630000|2020-12-14 14:03:50|2574.88|2574.88|2574.69|2574.69|2574.88|2574.88|2574.69|2574.69|0
1607954640000|2020-12-14 14:04:00|2574.71|2574.71|2574.71|2574.71|2574.71|2574.71|2574.71|2574.71|0
1607954650000|2020-12-14 14:04:10|2574.7|2574.7|2574.87|2574.87|2574.87|2574.87|2574.7|2574.7|0
1607954660000|2020-12-14 14:04:20|2574.7|2574.7|2574.49|2574.49|2574.7|2574.7|2574.49|2574.49|0
1607954670000|2020-12-14 14:04:30|2574.45|2574.45|2574.41|2574.41|2574.45|2574.45|2574.41|2574.41|0
1607954680000|2020-12-14 14:04:40|2574.38|2574.38|2574.89|2574.89|2574.89|2574.89|2574.38|2574.38|0
1607954690000|2020-12-14 14:04:50|2574.84|2574.84|2574.84|2574.84|2574.84|2574.84|2574.84|2574.84|0
1607954700000|2020-12-14 14:05:00|2574.76|2574.76|2574.93|2574.93|2574.93|2574.93|2574.76|2574.76|0
1607954710000|2020-12-14 14:05:10|2574.64|2574.64|2574.64|2574.64|2574.7|2574.7|2574.64|2574.64|0
1607954720000|2020-12-14 14:05:20|2574.81|2574.81|2574.92|2574.92|2574.96|2574.96|2574.81|2574.81|0
1607954730000|2020-12-14 14:05:30|2574.96|2574.96|2574.99|2574.99|2574.99|2574.99|2574.96|2574.96|0
1607954740000|2020-12-14 14:05:40|2575|2575|2574.94|2574.94|2575.57|2575.57|2574.94|2574.94|0
1607954750000|2020-12-14 14:05:50|2574.99|2574.99|2575.66|2575.66|2575.66|2575.66|2574.99|2574.99|0
1607954760000|2020-12-14 14:06:00|2575.32|2575.32|2575.55|2575.55|2575.55|2575.55|2575.06|2575.06|0
1607954770000|2020-12-14 14:06:10|2575.89|2575.89|2575.76|2575.76|2575.89|2575.89|2575.76|2575.76|0
1607954790000|2020-12-14 14:06:30|2574.99|2574.99|2574.9|2574.9|2574.99|2574.99|2574.9|2574.9|0
1607954800000|2020-12-14 14:06:40|2575.01|2575.01|2576.23|2576.23|2576.23|2576.23|2575.01|2575.01|0
1607954810000|2020-12-14 14:06:50|2576.31|2576.31|2576.75|2576.75|2576.75|2576.75|2576.31|2576.31|0
1607954820000|2020-12-14 14:07:00|2576.86|2576.86|2577.39|2577.39|2577.39|2577.39|2576.86|2576.86|0
1607954830000|2020-12-14 14:07:10|2577.56|2577.56|2577.35|2577.35|2577.56|2577.56|2577.35|2577.35|0
1607954840000|2020-12-14 14:07:20|2577.29|2577.29|2577.22|2577.22|2577.29|2577.29|2577.22|2577.22|0
1607954850000|2020-12-14 14:07:30|2577.55|2577.55|2577.15|2577.15|2577.72|2577.72|2577.15|2577.15|0
1607954860000|2020-12-14 14:07:40|2577.26|2577.26|2576.99|2576.99|2577.26|2577.26|2576.99|2576.99|0
1607954880000|2020-12-14 14:08:00|2577.1|2577.1|2577.5|2577.5|2577.5|2577.5|2577.1|2577.1|0
1607954900000|2020-12-14 14:08:20|2577.42|2577.42|2577.83|2577.83|2577.83|2577.83|2577.37|2577.37|0
1607954910000|2020-12-14 14:08:30|2577.79|2577.79|2577.62|2577.62|2577.79|2577.79|2577.62|2577.62|0
1607954930000|2020-12-14 14:08:50|2577.68|2577.68|2577.7|2577.7|2577.76|2577.76|2577.62|2577.62|0
1607954940000|2020-12-14 14:09:00|2577.65|2577.65|2577.03|2577.03|2577.65|2577.65|2577.03|2577.03|0
1607954950000|2020-12-14 14:09:10|2576.92|2576.92|2576.92|2576.92|2576.92|2576.92|2576.86|2576.86|0
1607954960000|2020-12-14 14:09:20|2576.86|2576.86|2576.49|2576.49|2576.86|2576.86|2576.49|2576.49|0
1607954970000|2020-12-14 14:09:30|2576.55|2576.55|2576.72|2576.72|2576.72|2576.72|2576.55|2576.55|0
1607954980000|2020-12-14 14:09:40|2577.05|2577.05|2577.33|2577.33|2577.33|2577.33|2577.05|2577.05|0
1607955000000|2020-12-14 14:10:00|2577.39|2577.39|2577.18|2577.18|2577.57|2577.57|2577.07|2577.07|0
1607955010000|2020-12-14 14:10:10|2577.11|2577.11|2577.04|2577.04|2577.11|2577.11|2577|2577|0
1607955020000|2020-12-14 14:10:20|2577.2|2577.2|2577.6|2577.6|2577.6|2577.6|2577.2|2577.2|0
1607955030000|2020-12-14 14:10:30|2577.48|2577.48|2577.33|2577.33|2577.48|2577.48|2577.33|2577.33|0
1607955040000|2020-12-14 14:10:40|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|2577.28|0
1607955050000|2020-12-14 14:10:50|2577.17|2577.17|2577.14|2577.14|2577.17|2577.17|2577.14|2577.14|0
1607955060000|2020-12-14 14:11:00|2576.65|2576.65|2576.32|2576.32|2576.65|2576.65|2576.22|2576.22|0
1607955070000|2020-12-14 14:11:10|2576.26|2576.26|2576.46|2576.46|2576.46|2576.46|2576.26|2576.26|0
1607955080000|2020-12-14 14:11:20|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|0
1607955090000|2020-12-14 14:11:30|2576.73|2576.73|2576.79|2576.79|2576.79|2576.79|2576.73|2576.73|0
1607955100000|2020-12-14 14:11:40|2576.87|2576.87|2576.91|2576.91|2576.91|2576.91|2576.87|2576.87|0
1607955110000|2020-12-14 14:11:50|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|0
1607955120000|2020-12-14 14:12:00|2576.93|2576.93|2577.26|2577.26|2577.6|2577.6|2576.93|2576.93|0
1607955130000|2020-12-14 14:12:10|2577.1|2577.1|2576.98|2576.98|2577.1|2577.1|2576.98|2576.98|0
1607955140000|2020-12-14 14:12:20|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|2576.93|0
1607955150000|2020-12-14 14:12:30|2576.88|2576.88|2576.81|2576.81|2576.88|2576.88|2576.81|2576.81|0
1607955160000|2020-12-14 14:12:40|2576.74|2576.74|2576.6|2576.6|2576.74|2576.74|2576.6|2576.6|0
1607955170000|2020-12-14 14:12:50|2576.57|2576.57|2576.21|2576.21|2576.58|2576.58|2576.21|2576.21|0
1607955180000|2020-12-14 14:13:00|2576.1|2576.1|2576.01|2576.01|2576.16|2576.16|2576.01|2576.01|0
1607955200000|2020-12-14 14:13:20|2576.03|2576.03|2576.05|2576.05|2576.05|2576.05|2575.99|2575.99|0
1607955210000|2020-12-14 14:13:30|2575.99|2575.99|2576.01|2576.01|2576.01|2576.01|2575.99|2575.99|0
1607955220000|2020-12-14 14:13:40|2575.95|2575.95|2575.73|2575.73|2575.95|2575.95|2575.73|2575.73|0
1607955230000|2020-12-14 14:13:50|2575.72|2575.72|2575.16|2575.16|2575.72|2575.72|2575.16|2575.16|0
1607955240000|2020-12-14 14:14:00|2574.93|2574.93|2574.89|2574.89|2575.07|2575.07|2574.89|2574.89|0
1607955250000|2020-12-14 14:14:10|2575.06|2575.06|2574.88|2574.88|2575.06|2575.06|2574.88|2574.88|0
1607955260000|2020-12-14 14:14:20|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|0
1607955270000|2020-12-14 14:14:30|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|2574.69|0
1607955280000|2020-12-14 14:14:40|2574.57|2574.57|2574.31|2574.31|2574.57|2574.57|2573.98|2573.98|0
1607955290000|2020-12-14 14:14:50|2574.27|2574.27|2575.18|2575.18|2575.18|2575.18|2574.27|2574.27|0
1607955300000|2020-12-14 14:15:00|2575.07|2575.07|2574.71|2574.71|2575.07|2575.07|2574.71|2574.71|0
1607955310000|2020-12-14 14:15:10|2574.55|2574.55|2575.11|2575.11|2575.11|2575.11|2574.55|2574.55|0
1607955320000|2020-12-14 14:15:20|2574.88|2574.88|2574.85|2574.85|2575.11|2575.11|2574.81|2574.81|0
1607955330000|2020-12-14 14:15:30|2574.88|2574.88|2574.88|2574.88|2574.96|2574.96|2574.81|2574.81|0
1607955340000|2020-12-14 14:15:40|2574.83|2574.83|2574.66|2574.66|2574.83|2574.83|2574.66|2574.66|0
1607955350000|2020-12-14 14:15:50|2574.63|2574.63|2574.95|2574.95|2574.96|2574.96|2574.63|2574.63|0
1607955360000|2020-12-14 14:16:00|2574.81|2574.81|2574.81|2574.81|2574.98|2574.98|2574.81|2574.81|0
1607955370000|2020-12-14 14:16:10|2574.93|2574.93|2574.87|2574.87|2574.93|2574.93|2574.87|2574.87|0
1607955380000|2020-12-14 14:16:20|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|0
1607955390000|2020-12-14 14:16:30|2574.98|2574.98|2574.81|2574.81|2574.98|2574.98|2574.81|2574.81|0
1607955400000|2020-12-14 14:16:40|2574.78|2574.78|2575.61|2575.61|2575.61|2575.61|2574.78|2574.78|0
1607955410000|2020-12-14 14:16:50|2575.58|2575.58|2575.78|2575.78|2575.78|2575.78|2575.56|2575.56|0
1607955420000|2020-12-14 14:17:00|2575.84|2575.84|2576.5|2576.5|2576.5|2576.5|2575.84|2575.84|0
1607955430000|2020-12-14 14:17:10|2577|2577|2577.36|2577.36|2577.48|2577.48|2577|2577|0
1607955440000|2020-12-14 14:17:20|2577.25|2577.25|2576.26|2576.26|2577.25|2577.25|2576.26|2576.26|0
1607955450000|2020-12-14 14:17:30|2576.43|2576.43|2576.65|2576.65|2576.65|2576.65|2576.43|2576.43|0
1607955460000|2020-12-14 14:17:40|2576.71|2576.71|2576.74|2576.74|2576.74|2576.74|2576.52|2576.52|0
1607955470000|2020-12-14 14:17:50|2576.78|2576.78|2576.17|2576.17|2576.78|2576.78|2576.13|2576.13|0
1607955480000|2020-12-14 14:18:00|2576.28|2576.28|2576.32|2576.32|2576.36|2576.36|2576.28|2576.28|0
1607955490000|2020-12-14 14:18:10|2576.61|2576.61|2577.35|2577.35|2577.4|2577.4|2576.61|2576.61|0
1607955500000|2020-12-14 14:18:20|2577.39|2577.39|2577.72|2577.72|2577.72|2577.72|2577.39|2577.39|0
1607955510000|2020-12-14 14:18:30|2577.87|2577.87|2577.17|2577.17|2577.87|2577.87|2577.17|2577.17|0
1607955520000|2020-12-14 14:18:40|2577.21|2577.21|2576.99|2576.99|2577.21|2577.21|2576.99|2576.99|0
1607955540000|2020-12-14 14:19:00|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|2577.03|0
1607955550000|2020-12-14 14:19:10|2577.11|2577.11|2577.28|2577.28|2577.28|2577.28|2577.11|2577.11|0
1607955560000|2020-12-14 14:19:20|2577.34|2577.34|2576.5|2576.5|2577.34|2577.34|2576.45|2576.45|0
1607955570000|2020-12-14 14:19:30|2576.46|2576.46|2576.44|2576.44|2576.46|2576.46|2576.38|2576.38|0
1607955580000|2020-12-14 14:19:40|2576.33|2576.33|2576.33|2576.33|2576.66|2576.66|2576.33|2576.33|0
1607955590000|2020-12-14 14:19:50|2576.35|2576.35|2576.12|2576.12|2576.38|2576.38|2576.12|2576.12|0
1607955600000|2020-12-14 14:20:00|2576.06|2576.06|2575.24|2575.24|2576.06|2576.06|2575.24|2575.24|0
1607955610000|2020-12-14 14:20:10|2575.4|2575.4|2575.78|2575.78|2575.78|2575.78|2575.4|2575.4|0
1607955630000|2020-12-14 14:20:30|2575.89|2575.89|2576.19|2576.19|2576.58|2576.58|2575.89|2575.89|0
1607955640000|2020-12-14 14:20:40|2576.23|2576.23|2576.3|2576.3|2576.6|2576.6|2576.23|2576.23|0
1607955650000|2020-12-14 14:20:50|2576.53|2576.53|2576.36|2576.36|2576.53|2576.53|2576.36|2576.36|0
1607955660000|2020-12-14 14:21:00|2576.42|2576.42|2576.57|2576.57|2576.57|2576.57|2576.42|2576.42|0
1607955670000|2020-12-14 14:21:10|2576.74|2576.74|2576.92|2576.92|2576.97|2576.97|2576.74|2576.74|0
1607955680000|2020-12-14 14:21:20|2576.86|2576.86|2576.18|2576.18|2576.86|2576.86|2576.18|2576.18|0
1607955690000|2020-12-14 14:21:30|2576.07|2576.07|2575.86|2575.86|2576.07|2576.07|2575.86|2575.86|0
1607955700000|2020-12-14 14:21:40|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|0
1607955710000|2020-12-14 14:21:50|2575.69|2575.69|2575.35|2575.35|2575.71|2575.71|2575.35|2575.35|0
1607955720000|2020-12-14 14:22:00|2575.01|2575.01|2574.51|2574.51|2575.01|2575.01|2574.51|2574.51|0
1607955730000|2020-12-14 14:22:10|2574.5|2574.5|2573.89|2573.89|2574.5|2574.5|2573.89|2573.89|0
1607955740000|2020-12-14 14:22:20|2573.95|2573.95|2573.78|2573.78|2573.95|2573.95|2573.78|2573.78|0
1607955750000|2020-12-14 14:22:30|2573.66|2573.66|2573.83|2573.83|2573.83|2573.83|2573.66|2573.66|0
1607955760000|2020-12-14 14:22:40|2574|2574|2573.83|2573.83|2574|2574|2573.83|2573.83|0
1607955770000|2020-12-14 14:22:50|2573.66|2573.66|2573.82|2573.82|2573.82|2573.82|2573.55|2573.55|0
1607955780000|2020-12-14 14:23:00|2573.8|2573.8|2573.78|2573.78|2574.07|2574.07|2573.52|2573.52|0
1607955790000|2020-12-14 14:23:10|2573.45|2573.45|2573.07|2573.07|2573.45|2573.45|2573.01|2573.01|0
1607955800000|2020-12-14 14:23:20|2573.13|2573.13|2573.41|2573.41|2573.58|2573.58|2573.07|2573.07|0
1607955810000|2020-12-14 14:23:30|2573.35|2573.35|2572.51|2572.51|2573.35|2573.35|2572.51|2572.51|0
1607955820000|2020-12-14 14:23:40|2572.47|2572.47|2571.9|2571.9|2572.47|2572.47|2571.9|2571.9|0
1607955840000|2020-12-14 14:24:00|2571.88|2571.88|2570.86|2570.86|2571.88|2571.88|2570.86|2570.86|0
1607955850000|2020-12-14 14:24:10|2570.71|2570.71|2569.53|2569.53|2570.71|2570.71|2569.53|2569.53|0
1607955860000|2020-12-14 14:24:20|2569.37|2569.37|2569.42|2569.42|2569.42|2569.42|2569.09|2569.09|0
1607955870000|2020-12-14 14:24:30|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1607955880000|2020-12-14 14:24:40|2569.48|2569.48|2569.48|2569.48|2569.48|2569.48|2569.48|2569.48|0
1607955890000|2020-12-14 14:24:50|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|0
1607955900000|2020-12-14 14:25:00|2569.23|2569.23|2568.69|2568.69|2569.23|2569.23|2568.69|2568.69|0
1607955910000|2020-12-14 14:25:10|2568.86|2568.86|2569.25|2569.25|2569.25|2569.25|2568.86|2568.86|0
1607955920000|2020-12-14 14:25:20|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|0
1607955930000|2020-12-14 14:25:30|2569.3|2569.3|2569.78|2569.78|2569.78|2569.78|2569.3|2569.3|0
1607955940000|2020-12-14 14:25:40|2569.89|2569.89|2569.32|2569.32|2569.89|2569.89|2569.32|2569.32|0
1607955950000|2020-12-14 14:25:50|2569.81|2569.81|2571.45|2571.45|2571.45|2571.45|2569.81|2569.81|0
1607955960000|2020-12-14 14:26:00|2571.51|2571.51|2571.98|2571.98|2571.98|2571.98|2571.51|2571.51|0
1607955970000|2020-12-14 14:26:10|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|0
1607955990000|2020-12-14 14:26:30|2571.6|2571.6|2571.6|2571.6|2571.6|2571.6|2571.6|2571.6|0
1607956000000|2020-12-14 14:26:40|2571.48|2571.48|2571.48|2571.48|2571.48|2571.48|2571.48|2571.48|0
1607956010000|2020-12-14 14:26:50|2571.54|2571.54|2571.2|2571.2|2571.54|2571.54|2571.2|2571.2|0
1607956020000|2020-12-14 14:27:00|2571.19|2571.19|2571.21|2571.21|2571.21|2571.21|2571.19|2571.19|0
1607956030000|2020-12-14 14:27:10|2571.32|2571.32|2571.49|2571.49|2571.66|2571.66|2571.32|2571.32|0
1607956040000|2020-12-14 14:27:20|2571.53|2571.53|2571.24|2571.24|2571.57|2571.57|2571.24|2571.24|0
1607956050000|2020-12-14 14:27:30|2571.4|2571.4|2571.35|2571.35|2571.46|2571.46|2571.35|2571.35|0
1607956060000|2020-12-14 14:27:40|2571.18|2571.18|2570.4|2570.4|2571.18|2571.18|2570.07|2570.07|0
1607956070000|2020-12-14 14:27:50|2570.34|2570.34|2570.34|2570.34|2570.34|2570.34|2570.34|2570.34|0
1607956080000|2020-12-14 14:28:00|2570.12|2570.12|2569.62|2569.62|2570.12|2570.12|2569.62|2569.62|0
1607956100000|2020-12-14 14:28:20|2569.95|2569.95|2569.84|2569.84|2569.95|2569.95|2569.84|2569.84|0
1607956110000|2020-12-14 14:28:30|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|0
1607956120000|2020-12-14 14:28:40|2569.51|2569.51|2569.68|2569.68|2569.68|2569.68|2569.51|2569.51|0
1607956130000|2020-12-14 14:28:50|2569.35|2569.35|2568.71|2568.71|2569.35|2569.35|2568.71|2568.71|0
1607956140000|2020-12-14 14:29:00|2568.7|2568.7|2568.13|2568.13|2568.74|2568.74|2568.07|2568.07|0
1607956150000|2020-12-14 14:29:10|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|2568.46|0
1607956160000|2020-12-14 14:29:20|2568.88|2568.88|2568.86|2568.86|2569.09|2569.09|2568.86|2568.86|0
1607956170000|2020-12-14 14:29:30|2568.53|2568.53|2569.8|2569.8|2569.8|2569.8|2568.53|2568.53|0
1607956180000|2020-12-14 14:29:40|2570.14|2570.14|2568.68|2568.68|2570.14|2570.14|2568.68|2568.68|0
1607956190000|2020-12-14 14:29:50|2568.7|2568.7|2568.71|2568.71|2568.94|2568.94|2568.59|2568.59|0
1607956200000|2020-12-14 14:30:00|2568.42|2568.42|2566.54|2566.54|2568.42|2568.42|2566.14|2566.14|0
1607956210000|2020-12-14 14:30:10|2566.49|2566.49|2565.61|2565.61|2566.77|2566.77|2565.51|2565.51|0
1607956220000|2020-12-14 14:30:20|2565.16|2565.16|2565.16|2565.16|2565.21|2565.21|2563.97|2563.97|0
1607956230000|2020-12-14 14:30:30|2565.2|2565.2|2567.61|2567.61|2567.61|2567.61|2565.2|2565.2|0
1607956240000|2020-12-14 14:30:40|2567.58|2567.58|2568.33|2568.33|2568.39|2568.39|2567.46|2567.46|0
1607956250000|2020-12-14 14:30:50|2568.45|2568.45|2568.28|2568.28|2568.59|2568.59|2568.28|2568.28|0
1607956260000|2020-12-14 14:31:00|2568.31|2568.31|2568.87|2568.87|2569.26|2569.26|2568.31|2568.31|0
1607956270000|2020-12-14 14:31:10|2568.93|2568.93|2568.85|2568.85|2568.93|2568.93|2568.82|2568.82|0
1607956280000|2020-12-14 14:31:20|2568.79|2568.79|2568.95|2568.95|2568.95|2568.95|2568.72|2568.72|0
1607956290000|2020-12-14 14:31:30|2569.61|2569.61|2569.56|2569.56|2569.73|2569.73|2569.56|2569.56|0
1607956300000|2020-12-14 14:31:40|2569.53|2569.53|2568.76|2568.76|2569.53|2569.53|2568.76|2568.76|0
1607956310000|2020-12-14 14:31:50|2568.69|2568.69|2568.26|2568.26|2568.69|2568.69|2567.86|2567.86|0
1607956320000|2020-12-14 14:32:00|2568.24|2568.24|2568.52|2568.52|2568.52|2568.52|2568.24|2568.24|0
1607956330000|2020-12-14 14:32:10|2568.85|2568.85|2569.19|2569.19|2569.19|2569.19|2568.85|2568.85|0
1607956340000|2020-12-14 14:32:20|2569.25|2569.25|2567.63|2567.63|2569.25|2569.25|2567.63|2567.63|0
1607956350000|2020-12-14 14:32:30|2567.6|2567.6|2567.07|2567.07|2567.6|2567.6|2567|2567|0
1607956360000|2020-12-14 14:32:40|2566.91|2566.91|2566.66|2566.66|2567.2|2567.2|2566.66|2566.66|0
1607956370000|2020-12-14 14:32:50|2566.5|2566.5|2566.42|2566.42|2566.83|2566.83|2566.38|2566.38|0
1607956380000|2020-12-14 14:33:00|2566.19|2566.19|2566.28|2566.28|2566.28|2566.28|2566.06|2566.06|0
1607956390000|2020-12-14 14:33:10|2566.17|2566.17|2566|2566|2566.17|2566.17|2566|2566|0
1607956400000|2020-12-14 14:33:20|2565.83|2565.83|2565.91|2565.91|2566.28|2566.28|2565.83|2565.83|0
1607956410000|2020-12-14 14:33:30|2565.37|2565.37|2563.8|2563.8|2565.37|2565.37|2563.76|2563.76|0
1607956420000|2020-12-14 14:33:40|2563.92|2563.92|2562.01|2562.01|2563.92|2563.92|2562.01|2562.01|0
1607956430000|2020-12-14 14:33:50|2562.18|2562.18|2562.13|2562.13|2562.18|2562.18|2562.13|2562.13|0
1607956440000|2020-12-14 14:34:00|2561.96|2561.96|2561.53|2561.53|2561.96|2561.96|2561.53|2561.53|0
1607956450000|2020-12-14 14:34:10|2561.37|2561.37|2561.11|2561.11|2561.37|2561.37|2561.11|2561.11|0
1607956460000|2020-12-14 14:34:20|2560.78|2560.78|2560.31|2560.31|2561.11|2561.11|2560.29|2560.29|0
1607956470000|2020-12-14 14:34:30|2559.98|2559.98|2558.8|2558.8|2559.98|2559.98|2558.8|2558.8|0
1607956480000|2020-12-14 14:34:40|2558.74|2558.74|2559.8|2559.8|2560.01|2560.01|2558.74|2558.74|0
1607956490000|2020-12-14 14:34:50|2559.75|2559.75|2559.57|2559.57|2559.75|2559.75|2559.57|2559.57|0
1607956500000|2020-12-14 14:35:00|2559.98|2559.98|2560.42|2560.42|2560.59|2560.59|2559.98|2559.98|0
1607956510000|2020-12-14 14:35:10|2560.38|2560.38|2560.04|2560.04|2560.38|2560.38|2559.88|2559.88|0
1607956520000|2020-12-14 14:35:20|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|2560.09|0
1607956530000|2020-12-14 14:35:30|2560.04|2560.04|2560.63|2560.63|2560.63|2560.63|2560.04|2560.04|0
1607956540000|2020-12-14 14:35:40|2560.57|2560.57|2561.02|2561.02|2561.09|2561.09|2560.57|2560.57|0
1607956550000|2020-12-14 14:35:50|2560.93|2560.93|2559.81|2559.81|2560.93|2560.93|2559.68|2559.68|0
1607956560000|2020-12-14 14:36:00|2559.25|2559.25|2557.91|2557.91|2559.25|2559.25|2557.75|2557.75|0
1607956570000|2020-12-14 14:36:10|2557.63|2557.63|2557.81|2557.81|2557.91|2557.91|2557.34|2557.34|0
1607956580000|2020-12-14 14:36:20|2557.84|2557.84|2559.66|2559.66|2559.66|2559.66|2557.84|2557.84|0
1607956590000|2020-12-14 14:36:30|2559.61|2559.61|2560.16|2560.16|2560.16|2560.16|2559.49|2559.49|0
1607956600000|2020-12-14 14:36:40|2560.15|2560.15|2560.49|2560.49|2560.49|2560.49|2560.15|2560.15|0
1607956610000|2020-12-14 14:36:50|2560.55|2560.55|2560.66|2560.66|2560.66|2560.66|2560.49|2560.49|0
1607956620000|2020-12-14 14:37:00|2560.31|2560.31|2559.23|2559.23|2560.31|2560.31|2559.23|2559.23|0
1607956630000|2020-12-14 14:37:10|2559.29|2559.29|2556.3|2556.3|2559.29|2559.29|2555.91|2555.91|0
1607956640000|2020-12-14 14:37:20|2556.24|2556.24|2556.19|2556.19|2556.24|2556.24|2556.19|2556.19|0
1607956650000|2020-12-14 14:37:30|2556.18|2556.18|2558.93|2558.93|2558.93|2558.93|2556.14|2556.14|0
1607956660000|2020-12-14 14:37:40|2558.99|2558.99|2559.68|2559.68|2559.68|2559.68|2558.99|2558.99|0
1607956670000|2020-12-14 14:37:50|2559.64|2559.64|2559.18|2559.18|2559.64|2559.64|2558.82|2558.82|0
1607956680000|2020-12-14 14:38:00|2559.24|2559.24|2558.62|2558.62|2559.24|2559.24|2558.62|2558.62|0
1607956690000|2020-12-14 14:38:10|2558.5|2558.5|2559.56|2559.56|2559.56|2559.56|2558.5|2558.5|0
1607956700000|2020-12-14 14:38:20|2559.62|2559.62|2560.02|2560.02|2560.02|2560.02|2559.56|2559.56|0
1607956710000|2020-12-14 14:38:30|2560.19|2560.19|2559.63|2559.63|2560.19|2560.19|2559.63|2559.63|0
1607956720000|2020-12-14 14:38:40|2559.71|2559.71|2560.25|2560.25|2560.31|2560.31|2559.71|2559.71|0
1607956730000|2020-12-14 14:38:50|2560.08|2560.08|2559.44|2559.44|2560.08|2560.08|2559.44|2559.44|0
1607956740000|2020-12-14 14:39:00|2559.38|2559.38|2560.43|2560.43|2560.59|2560.59|2559.38|2559.38|0
1607956750000|2020-12-14 14:39:10|2560.39|2560.39|2561.19|2561.19|2561.19|2561.19|2560.39|2560.39|0
1607956760000|2020-12-14 14:39:20|2561.23|2561.23|2561.41|2561.41|2561.62|2561.62|2561.23|2561.23|0
1607956770000|2020-12-14 14:39:30|2561.47|2561.47|2560.97|2560.97|2561.53|2561.53|2560.84|2560.84|0
1607956780000|2020-12-14 14:39:40|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|0
1607956790000|2020-12-14 14:39:50|2560.85|2560.85|2559.95|2559.95|2560.85|2560.85|2559.95|2559.95|0
1607956800000|2020-12-14 14:40:00|2559.78|2559.78|2558.58|2558.58|2560.01|2560.01|2558.58|2558.58|0
1607956810000|2020-12-14 14:40:10|2558.54|2558.54|2558.42|2558.42|2558.65|2558.65|2558.42|2558.42|0
1607956820000|2020-12-14 14:40:20|2558.54|2558.54|2559.62|2559.62|2559.62|2559.62|2558.44|2558.44|0
1607956830000|2020-12-14 14:40:30|2559.45|2559.45|2558.69|2558.69|2559.45|2559.45|2558.69|2558.69|0
1607956840000|2020-12-14 14:40:40|2558.85|2558.85|2558.28|2558.28|2558.86|2558.86|2558.28|2558.28|0
1607956850000|2020-12-14 14:40:50|2558.61|2558.61|2558.36|2558.36|2558.61|2558.61|2558.36|2558.36|0
1607956860000|2020-12-14 14:41:00|2558.3|2558.3|2558.08|2558.08|2558.47|2558.47|2558.08|2558.08|0
1607956870000|2020-12-14 14:41:10|2558.05|2558.05|2556.94|2556.94|2558.05|2558.05|2556.94|2556.94|0
1607956880000|2020-12-14 14:41:20|2557.17|2557.17|2557.03|2557.03|2557.25|2557.25|2557.03|2557.03|0
1607956890000|2020-12-14 14:41:30|2557.08|2557.08|2557.76|2557.76|2557.76|2557.76|2557.04|2557.04|0
1607956900000|2020-12-14 14:41:40|2557.82|2557.82|2557.3|2557.3|2557.82|2557.82|2556.9|2556.9|0
1607956910000|2020-12-14 14:41:50|2557.18|2557.18|2557.52|2557.52|2557.52|2557.52|2555.85|2555.85|0
1607956920000|2020-12-14 14:42:00|2557.58|2557.58|2558.3|2558.3|2558.86|2558.86|2557.58|2557.58|0
1607956930000|2020-12-14 14:42:10|2558.25|2558.25|2558.74|2558.74|2558.74|2558.74|2558.25|2558.25|0
1607956940000|2020-12-14 14:42:20|2558.8|2558.8|2558.97|2558.97|2558.97|2558.97|2558.8|2558.8|0
1607956950000|2020-12-14 14:42:30|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1607956960000|2020-12-14 14:42:40|2558.97|2558.97|2559.12|2559.12|2559.12|2559.12|2558.97|2558.97|0
1607956970000|2020-12-14 14:42:50|2559.06|2559.06|2558.57|2558.57|2559.89|2559.89|2558.51|2558.51|0
1607956980000|2020-12-14 14:43:00|2558.53|2558.53|2558.05|2558.05|2558.53|2558.53|2558.05|2558.05|0
1607956990000|2020-12-14 14:43:10|2557.87|2557.87|2557.84|2557.84|2557.87|2557.87|2557.84|2557.84|0
1607957000000|2020-12-14 14:43:20|2557.71|2557.71|2557.35|2557.35|2557.71|2557.71|2557.29|2557.29|0
1607957010000|2020-12-14 14:43:30|2557.39|2557.39|2557.47|2557.47|2557.47|2557.47|2557.23|2557.23|0
1607957020000|2020-12-14 14:43:40|2557.58|2557.58|2557.06|2557.06|2557.58|2557.58|2557.06|2557.06|0
1607957030000|2020-12-14 14:43:50|2557.23|2557.23|2556.44|2556.44|2557.33|2557.33|2556.44|2556.44|0
1607957040000|2020-12-14 14:44:00|2556.43|2556.43|2555.12|2555.12|2556.43|2556.43|2555.12|2555.12|0
1607957050000|2020-12-14 14:44:10|2555.18|2555.18|2553.32|2553.32|2555.18|2555.18|2553.32|2553.32|0
1607957060000|2020-12-14 14:44:20|2553.43|2553.43|2553.02|2553.02|2553.49|2553.49|2553.02|2553.02|0
1607957070000|2020-12-14 14:44:30|2552.85|2552.85|2551.39|2551.39|2552.85|2552.85|2551.22|2551.22|0
1607957080000|2020-12-14 14:44:40|2551.42|2551.42|2550.84|2550.84|2551.5|2551.5|2550.59|2550.59|0
1607957090000|2020-12-14 14:44:50|2551.34|2551.34|2551.25|2551.25|2551.82|2551.82|2551.25|2551.25|0
1607957100000|2020-12-14 14:45:00|2550.97|2550.97|2550.35|2550.35|2551|2551|2550.35|2550.35|0
1607957110000|2020-12-14 14:45:10|2550.24|2550.24|2549.75|2549.75|2550.42|2550.42|2549.69|2549.69|0
1607957120000|2020-12-14 14:45:20|2549.58|2549.58|2549.98|2549.98|2550.1|2550.1|2549.58|2549.58|0
1607957130000|2020-12-14 14:45:30|2549.82|2549.82|2550.18|2550.18|2550.18|2550.18|2549.48|2549.48|0
1607957140000|2020-12-14 14:45:40|2550.07|2550.07|2550.24|2550.24|2550.24|2550.24|2550.07|2550.07|0
1607957150000|2020-12-14 14:45:50|2550.16|2550.16|2549.08|2549.08|2550.16|2550.16|2549.08|2549.08|0
1607957160000|2020-12-14 14:46:00|2549.02|2549.02|2547.42|2547.42|2549.02|2549.02|2547.4|2547.4|0
1607957170000|2020-12-14 14:46:10|2547.54|2547.54|2546.66|2546.66|2547.59|2547.59|2546.66|2546.66|0
1607957180000|2020-12-14 14:46:20|2546.49|2546.49|2547.16|2547.16|2547.16|2547.16|2546.43|2546.43|0
1607957190000|2020-12-14 14:46:30|2547.2|2547.2|2547.52|2547.52|2547.65|2547.65|2547.2|2547.2|0
1607957200000|2020-12-14 14:46:40|2547.57|2547.57|2547.36|2547.36|2547.57|2547.57|2547.3|2547.3|0
1607957210000|2020-12-14 14:46:50|2547.41|2547.41|2547.38|2547.38|2547.47|2547.47|2546.81|2546.81|0
1607957220000|2020-12-14 14:47:00|2547.42|2547.42|2547.32|2547.32|2547.55|2547.55|2547.22|2547.22|0
1607957230000|2020-12-14 14:47:10|2547.5|2547.5|2547.79|2547.79|2547.79|2547.79|2547.5|2547.5|0
1607957240000|2020-12-14 14:47:20|2548.69|2548.69|2548.59|2548.59|2548.69|2548.69|2548.19|2548.19|0
1607957250000|2020-12-14 14:47:30|2548.53|2548.53|2548.64|2548.64|2548.69|2548.69|2548.36|2548.36|0
1607957260000|2020-12-14 14:47:40|2548.66|2548.66|2548.87|2548.87|2548.93|2548.93|2548.6|2548.6|0
1607957270000|2020-12-14 14:47:50|2548.99|2548.99|2548.49|2548.49|2548.99|2548.99|2547.83|2547.83|0
1607957280000|2020-12-14 14:48:00|2548.31|2548.31|2549.57|2549.57|2549.57|2549.57|2548.26|2548.26|0
1607957290000|2020-12-14 14:48:10|2549.74|2549.74|2550.54|2550.54|2550.88|2550.88|2549.74|2549.74|0
1607957300000|2020-12-14 14:48:20|2550.62|2550.62|2550.78|2550.78|2550.78|2550.78|2549.99|2549.99|0
1607957310000|2020-12-14 14:48:30|2551.12|2551.12|2552.14|2552.14|2552.14|2552.14|2551.12|2551.12|0
1607957330000|2020-12-14 14:48:50|2552.19|2552.19|2552.51|2552.51|2552.8|2552.8|2552.19|2552.19|0
1607957340000|2020-12-14 14:49:00|2552.34|2552.34|2552.62|2552.62|2552.62|2552.62|2552.12|2552.12|0
1607957350000|2020-12-14 14:49:10|2552.64|2552.64|2552.82|2552.82|2552.99|2552.99|2552.31|2552.31|0
1607957360000|2020-12-14 14:49:20|2552.87|2552.87|2551.99|2551.99|2553.04|2553.04|2551.99|2551.99|0
1607957380000|2020-12-14 14:49:40|2551.86|2551.86|2552.18|2552.18|2552.18|2552.18|2551.86|2551.86|0
1607957390000|2020-12-14 14:49:50|2552.35|2552.35|2552.94|2552.94|2552.95|2552.95|2552.35|2552.35|0
1607957400000|2020-12-14 14:50:00|2553.23|2553.23|2554.36|2554.36|2554.54|2554.54|2553.23|2553.23|0
1607957410000|2020-12-14 14:50:10|2554.2|2554.2|2553.81|2553.81|2554.26|2554.26|2553.81|2553.81|0
1607957420000|2020-12-14 14:50:20|2553.26|2553.26|2553.73|2553.73|2553.78|2553.78|2553.09|2553.09|0
1607957440000|2020-12-14 14:50:40|2554.02|2554.02|2554.52|2554.52|2554.63|2554.63|2554.02|2554.02|0
1607957450000|2020-12-14 14:50:50|2554.35|2554.35|2554.28|2554.28|2554.35|2554.35|2554.19|2554.19|0
1607957460000|2020-12-14 14:51:00|2554.05|2554.05|2552.74|2552.74|2554.05|2554.05|2552.74|2552.74|0
1607957470000|2020-12-14 14:51:10|2552.85|2552.85|2553.36|2553.36|2553.53|2553.53|2552.7|2552.7|0
1607957480000|2020-12-14 14:51:20|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|2553.13|0
1607957500000|2020-12-14 14:51:40|2552.69|2552.69|2552.64|2552.64|2552.75|2552.75|2552.42|2552.42|0
1607957510000|2020-12-14 14:51:50|2552.7|2552.7|2550.98|2550.98|2552.7|2552.7|2550.98|2550.98|0
1607957520000|2020-12-14 14:52:00|2550.97|2550.97|2550.62|2550.62|2550.98|2550.98|2550.62|2550.62|0
1607957530000|2020-12-14 14:52:10|2550.51|2550.51|2549.85|2549.85|2550.51|2550.51|2549.85|2549.85|0
1607957540000|2020-12-14 14:52:20|2549.81|2549.81|2549.2|2549.2|2549.81|2549.81|2549.12|2549.12|0
1607957550000|2020-12-14 14:52:30|2549.16|2549.16|2548.14|2548.14|2549.16|2549.16|2548.07|2548.07|0
1607957560000|2020-12-14 14:52:40|2548.27|2548.27|2548.73|2548.73|2548.82|2548.82|2548.27|2548.27|0
1607957570000|2020-12-14 14:52:50|2548.62|2548.62|2548.56|2548.56|2548.62|2548.62|2548.56|2548.56|0
1607957580000|2020-12-14 14:53:00|2548.52|2548.52|2548.31|2548.31|2548.52|2548.52|2548.25|2548.25|0
1607957590000|2020-12-14 14:53:10|2548.43|2548.43|2548.7|2548.7|2548.71|2548.71|2548.2|2548.2|0
1607957600000|2020-12-14 14:53:20|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|2548.72|0
1607957610000|2020-12-14 14:53:30|2548.55|2548.55|2548.15|2548.15|2548.95|2548.95|2548.15|2548.15|0
1607957620000|2020-12-14 14:53:40|2548.11|2548.11|2547.64|2547.64|2548.11|2548.11|2547.64|2547.64|0
1607957630000|2020-12-14 14:53:50|2547.44|2547.44|2547.37|2547.37|2547.58|2547.58|2547.08|2547.08|0
1607957640000|2020-12-14 14:54:00|2546.96|2546.96|2545.86|2545.86|2546.96|2546.96|2545.69|2545.69|0
1607957650000|2020-12-14 14:54:10|2545.84|2545.84|2544.64|2544.64|2545.84|2545.84|2544.64|2544.64|0
1607957660000|2020-12-14 14:54:20|2544.76|2544.76|2546|2546|2546.39|2546.39|2544.76|2544.76|0
1607957670000|2020-12-14 14:54:30|2545.77|2545.77|2546.55|2546.55|2546.55|2546.55|2545.77|2545.77|0
1607957680000|2020-12-14 14:54:40|2546.95|2546.95|2546.99|2546.99|2546.99|2546.99|2546.95|2546.95|0
1607957690000|2020-12-14 14:54:50|2547.06|2547.06|2546.9|2546.9|2547.19|2547.19|2546.9|2546.9|0
1607957700000|2020-12-14 14:55:00|2546.96|2546.96|2547.9|2547.9|2547.9|2547.9|2546.93|2546.93|0
1607957710000|2020-12-14 14:55:10|2547.61|2547.61|2547.5|2547.5|2547.61|2547.61|2547.5|2547.5|0
1607957720000|2020-12-14 14:55:20|2547|2547|2547.61|2547.61|2547.76|2547.76|2546.83|2546.83|0
1607957730000|2020-12-14 14:55:30|2547.59|2547.59|2546.36|2546.36|2547.59|2547.59|2546.36|2546.36|0
1607957740000|2020-12-14 14:55:40|2546.47|2546.47|2547.96|2547.96|2547.96|2547.96|2546.19|2546.19|0
1607957750000|2020-12-14 14:55:50|2547.99|2547.99|2547.84|2547.84|2548.22|2548.22|2547.84|2547.84|0
1607957760000|2020-12-14 14:56:00|2547.62|2547.62|2546.96|2546.96|2547.62|2547.62|2546.91|2546.91|0
1607957770000|2020-12-14 14:56:10|2546.79|2546.79|2546.91|2546.91|2546.91|2546.91|2546.63|2546.63|0
1607957780000|2020-12-14 14:56:20|2546.58|2546.58|2546.77|2546.77|2546.77|2546.77|2546.43|2546.43|0
1607957790000|2020-12-14 14:56:30|2546.93|2546.93|2546.77|2546.77|2547.1|2547.1|2546.6|2546.6|0
1607957800000|2020-12-14 14:56:40|2546.88|2546.88|2547.17|2547.17|2547.17|2547.17|2546.88|2546.88|0
1607957810000|2020-12-14 14:56:50|2547.23|2547.23|2548.08|2548.08|2548.08|2548.08|2547.07|2547.07|0
1607957820000|2020-12-14 14:57:00|2548.2|2548.2|2547.47|2547.47|2548.55|2548.55|2547.43|2547.43|0
1607957830000|2020-12-14 14:57:10|2547.35|2547.35|2546.68|2546.68|2547.35|2547.35|2546.68|2546.68|0
1607957840000|2020-12-14 14:57:20|2546.7|2546.7|2546.67|2546.67|2546.7|2546.7|2546.63|2546.63|0
1607957850000|2020-12-14 14:57:30|2546.55|2546.55|2546.18|2546.18|2546.55|2546.55|2546.18|2546.18|0
1607957860000|2020-12-14 14:57:40|2546.1|2546.1|2545.58|2545.58|2546.1|2546.1|2545.58|2545.58|0
1607957870000|2020-12-14 14:57:50|2545.62|2545.62|2546.13|2546.13|2546.13|2546.13|2545.55|2545.55|0
1607957880000|2020-12-14 14:58:00|2547.3|2547.3|2548.54|2548.54|2548.54|2548.54|2547.3|2547.3|0
1607957890000|2020-12-14 14:58:10|2548.6|2548.6|2547.46|2547.46|2548.6|2548.6|2547.46|2547.46|0
1607957900000|2020-12-14 14:58:20|2547.3|2547.3|2547.19|2547.19|2547.52|2547.52|2547.19|2547.19|0
1607957910000|2020-12-14 14:58:30|2547.24|2547.24|2547.51|2547.51|2547.52|2547.52|2547.18|2547.18|0
1607957920000|2020-12-14 14:58:40|2547.45|2547.45|2546.36|2546.36|2547.45|2547.45|2546.36|2546.36|0
1607957930000|2020-12-14 14:58:50|2546.3|2546.3|2545.74|2545.74|2546.3|2546.3|2545.74|2545.74|0
1607957940000|2020-12-14 14:59:00|2545.57|2545.57|2546.31|2546.31|2546.43|2546.43|2545.57|2545.57|0
1607957950000|2020-12-14 14:59:10|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|2546.48|0
1607957960000|2020-12-14 14:59:20|2546.47|2546.47|2545.97|2545.97|2546.47|2546.47|2545.97|2545.97|0
1607957970000|2020-12-14 14:59:30|2546.04|2546.04|2546.94|2546.94|2546.94|2546.94|2545.93|2545.93|0
1607957980000|2020-12-14 14:59:40|2547.05|2547.05|2548.77|2548.77|2548.77|2548.77|2547.05|2547.05|0
1607957990000|2020-12-14 14:59:50|2548.81|2548.81|2550.73|2550.73|2551.1|2551.1|2548.77|2548.77|0
1607958000000|2020-12-14 15:00:00|2550.77|2550.77|2550.92|2550.92|2550.98|2550.98|2550.77|2550.77|0
1607958010000|2020-12-14 15:00:10|2550.59|2550.59|2549.67|2549.67|2550.59|2550.59|2549.48|2549.48|0
1607958020000|2020-12-14 15:00:20|2550|2550|2550|2550|2550|2550|2550|2550|0
1607958030000|2020-12-14 15:00:30|2550.22|2550.22|2551.13|2551.13|2551.13|2551.13|2550.22|2550.22|0
1607958040000|2020-12-14 15:00:40|2551.17|2551.17|2550.29|2550.29|2552.1|2552.1|2550.12|2550.12|0
1607958050000|2020-12-14 15:00:50|2550.4|2550.4|2550.3|2550.3|2550.87|2550.87|2550.3|2550.3|0
1607958060000|2020-12-14 15:01:00|2550.13|2550.13|2548.69|2548.69|2550.13|2550.13|2548.69|2548.69|0
1607958070000|2020-12-14 15:01:10|2548.19|2548.19|2547.64|2547.64|2548.19|2548.19|2547.53|2547.53|0
1607958080000|2020-12-14 15:01:20|2547.81|2547.81|2547.81|2547.81|2547.81|2547.81|2547.81|2547.81|0
1607958090000|2020-12-14 15:01:30|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|0
1607958100000|2020-12-14 15:01:40|2547.53|2547.53|2546.48|2546.48|2547.53|2547.53|2546.32|2546.32|0
1607958110000|2020-12-14 15:01:50|2546.15|2546.15|2546.47|2546.47|2546.48|2546.48|2546.15|2546.15|0
1607958120000|2020-12-14 15:02:00|2546.43|2546.43|2546.27|2546.27|2546.43|2546.43|2546.1|2546.1|0
1607958130000|2020-12-14 15:02:10|2545.93|2545.93|2545.33|2545.33|2545.93|2545.93|2545.33|2545.33|0
1607958140000|2020-12-14 15:02:20|2545.28|2545.28|2545.33|2545.33|2545.33|2545.33|2545.28|2545.28|0
1607958150000|2020-12-14 15:02:30|2544.17|2544.17|2544.5|2544.5|2544.5|2544.5|2544.17|2544.17|0
1607958160000|2020-12-14 15:02:40|2544.45|2544.45|2544.43|2544.43|2544.52|2544.52|2544.43|2544.43|0
1607958170000|2020-12-14 15:02:50|2544.89|2544.89|2547.11|2547.11|2547.28|2547.28|2544.89|2544.89|0
1607958180000|2020-12-14 15:03:00|2547.28|2547.28|2547.67|2547.67|2547.84|2547.84|2547.28|2547.28|0
1607958190000|2020-12-14 15:03:10|2547.56|2547.56|2546.74|2546.74|2547.73|2547.73|2546.74|2546.74|0
1607958200000|2020-12-14 15:03:20|2546.79|2546.79|2546.79|2546.79|2546.79|2546.79|2546.79|2546.79|0
1607958210000|2020-12-14 15:03:30|2546.9|2546.9|2547.83|2547.83|2547.83|2547.83|2546.9|2546.9|0
1607958220000|2020-12-14 15:03:40|2547.5|2547.5|2547.45|2547.45|2547.5|2547.5|2547.17|2547.17|0
1607958230000|2020-12-14 15:03:50|2547.4|2547.4|2547.73|2547.73|2547.73|2547.73|2547.4|2547.4|0
1607958240000|2020-12-14 15:04:00|2548.07|2548.07|2548.32|2548.32|2548.37|2548.37|2548.07|2548.07|0
1607958250000|2020-12-14 15:04:10|2548.9|2548.9|2548.95|2548.95|2549.07|2549.07|2548.9|2548.9|0
1607958260000|2020-12-14 15:04:20|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|2548.9|0
1607958270000|2020-12-14 15:04:30|2549.07|2549.07|2548.91|2548.91|2549.24|2549.24|2548.91|2548.91|0
1607958280000|2020-12-14 15:04:40|2548.85|2548.85|2548.94|2548.94|2549.11|2549.11|2548.82|2548.82|0
1607958290000|2020-12-14 15:04:50|2548.95|2548.95|2548.79|2548.79|2548.95|2548.95|2548.79|2548.79|0
1607958300000|2020-12-14 15:05:00|2548.85|2548.85|2547.35|2547.35|2548.85|2548.85|2547.35|2547.35|0
1607958310000|2020-12-14 15:05:10|2547.18|2547.18|2547.57|2547.57|2547.57|2547.57|2547.18|2547.18|0
1607958320000|2020-12-14 15:05:20|2547.68|2547.68|2547.85|2547.85|2547.85|2547.85|2547.56|2547.56|0
1607958330000|2020-12-14 15:05:30|2547.9|2547.9|2549.76|2549.76|2549.76|2549.76|2547.9|2547.9|0
1607958340000|2020-12-14 15:05:40|2549.81|2549.81|2549.25|2549.25|2549.81|2549.81|2548.75|2548.75|0
1607958350000|2020-12-14 15:05:50|2549.28|2549.28|2549.4|2549.4|2549.42|2549.42|2549.28|2549.28|0
1607958360000|2020-12-14 15:06:00|2549.46|2549.46|2549.95|2549.95|2549.95|2549.95|2549.46|2549.46|0
1607958370000|2020-12-14 15:06:10|2550.36|2550.36|2550.91|2550.91|2550.91|2550.91|2549.98|2549.98|0
1607958380000|2020-12-14 15:06:20|2550.69|2550.69|2552.12|2552.12|2552.12|2552.12|2550.69|2550.69|0
1607958390000|2020-12-14 15:06:30|2552.41|2552.41|2552.39|2552.39|2552.41|2552.41|2552.18|2552.18|0
1607958400000|2020-12-14 15:06:40|2552.33|2552.33|2552.2|2552.2|2552.33|2552.33|2552.03|2552.03|0
1607958420000|2020-12-14 15:07:00|2552.28|2552.28|2552.38|2552.38|2552.38|2552.38|2552.05|2552.05|0
1607958430000|2020-12-14 15:07:10|2552.22|2552.22|2552.19|2552.19|2552.22|2552.22|2552.05|2552.05|0
1607958440000|2020-12-14 15:07:20|2552.25|2552.25|2552.25|2552.25|2552.25|2552.25|2552.25|2552.25|0
1607958450000|2020-12-14 15:07:30|2552.31|2552.31|2552.41|2552.41|2552.41|2552.41|2552.18|2552.18|0
1607958460000|2020-12-14 15:07:40|2552.35|2552.35|2551.21|2551.21|2552.35|2552.35|2551.04|2551.04|0
1607958470000|2020-12-14 15:07:50|2550.98|2550.98|2550.6|2550.6|2550.98|2550.98|2550.52|2550.52|0
1607958480000|2020-12-14 15:08:00|2550.43|2550.43|2549.87|2549.87|2550.43|2550.43|2549.87|2549.87|0
1607958490000|2020-12-14 15:08:10|2549.83|2549.83|2550.51|2550.51|2550.51|2550.51|2549.51|2549.51|0
1607958500000|2020-12-14 15:08:20|2550.79|2550.79|2552.5|2552.5|2552.5|2552.5|2550.79|2550.79|0
1607958510000|2020-12-14 15:08:30|2552.53|2552.53|2552.7|2552.7|2552.7|2552.7|2552.53|2552.53|0
1607958520000|2020-12-14 15:08:40|2553.37|2553.37|2553.71|2553.71|2553.71|2553.71|2553.37|2553.37|0
1607958530000|2020-12-14 15:08:50|2553.88|2553.88|2553.71|2553.71|2554.04|2554.04|2553.71|2553.71|0
1607958540000|2020-12-14 15:09:00|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|2553.38|0
1607958550000|2020-12-14 15:09:10|2553.44|2553.44|2553.47|2553.47|2553.47|2553.47|2553.44|2553.44|0
1607958560000|2020-12-14 15:09:20|2553.51|2553.51|2554.45|2554.45|2554.45|2554.45|2553.51|2553.51|0
1607958570000|2020-12-14 15:09:30|2554.57|2554.57|2554.34|2554.34|2554.57|2554.57|2554.34|2554.34|0
1607958580000|2020-12-14 15:09:40|2554.23|2554.23|2553.24|2553.24|2554.23|2554.23|2553.24|2553.24|0
1607958590000|2020-12-14 15:09:50|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1607958600000|2020-12-14 15:10:00|2553.24|2553.24|2553.74|2553.74|2553.74|2553.74|2553.24|2553.24|0
1607958610000|2020-12-14 15:10:10|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|2554.08|0
1607958620000|2020-12-14 15:10:20|2554.31|2554.31|2554.77|2554.77|2554.77|2554.77|2554.31|2554.31|0
1607958630000|2020-12-14 15:10:30|2554.83|2554.83|2554.74|2554.74|2555.68|2555.68|2554.74|2554.74|0
1607958640000|2020-12-14 15:10:40|2554.67|2554.67|2553.72|2553.72|2554.67|2554.67|2553.72|2553.72|0
1607958650000|2020-12-14 15:10:50|2553.88|2553.88|2553.48|2553.48|2553.88|2553.88|2553.48|2553.48|0
1607958660000|2020-12-14 15:11:00|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|2553.31|0
1607958670000|2020-12-14 15:11:10|2553.15|2553.15|2552.98|2552.98|2553.15|2553.15|2552.98|2552.98|0
1607958690000|2020-12-14 15:11:30|2552.81|2552.81|2553.09|2553.09|2553.09|2553.09|2552.81|2552.81|0
1607958700000|2020-12-14 15:11:40|2553.15|2553.15|2551.35|2551.35|2553.41|2553.41|2551.35|2551.35|0
1607958710000|2020-12-14 15:11:50|2551.29|2551.29|2551.46|2551.46|2551.46|2551.46|2551.12|2551.12|0
1607958720000|2020-12-14 15:12:00|2551.29|2551.29|2551.37|2551.37|2551.37|2551.37|2551.29|2551.29|0
1607958730000|2020-12-14 15:12:10|2551.4|2551.4|2551.95|2551.95|2551.95|2551.95|2551.29|2551.29|0
1607958740000|2020-12-14 15:12:20|2552.07|2552.07|2552.75|2552.75|2552.75|2552.75|2552.07|2552.07|0
1607958750000|2020-12-14 15:12:30|2552.69|2552.69|2552.44|2552.44|2553.22|2553.22|2552.44|2552.44|0
1607958760000|2020-12-14 15:12:40|2552.27|2552.27|2552.17|2552.17|2552.27|2552.27|2552.17|2552.17|0
1607958770000|2020-12-14 15:12:50|2552.28|2552.28|2552.42|2552.42|2552.42|2552.42|2552.17|2552.17|0
1607958780000|2020-12-14 15:13:00|2552.44|2552.44|2553.03|2553.03|2553.03|2553.03|2552.44|2552.44|0
1607958790000|2020-12-14 15:13:10|2552.86|2552.86|2554.82|2554.82|2555.15|2555.15|2552.86|2552.86|0
1607958800000|2020-12-14 15:13:20|2554.83|2554.83|2554.5|2554.5|2554.83|2554.83|2554.5|2554.5|0
1607958810000|2020-12-14 15:13:30|2554.67|2554.67|2555.2|2555.2|2555.35|2555.35|2554.67|2554.67|0
1607958820000|2020-12-14 15:13:40|2555.08|2555.08|2554.67|2554.67|2555.2|2555.2|2554.23|2554.23|0
1607958830000|2020-12-14 15:13:50|2554.61|2554.61|2554.61|2554.61|2554.61|2554.61|2554.17|2554.17|0
1607958840000|2020-12-14 15:14:00|2554.58|2554.58|2554.57|2554.57|2554.6|2554.6|2554.36|2554.36|0
1607958850000|2020-12-14 15:14:10|2554.4|2554.4|2554.01|2554.01|2554.4|2554.4|2553.79|2553.79|0
1607958860000|2020-12-14 15:14:20|2553.93|2553.93|2553.77|2553.77|2553.98|2553.98|2553.77|2553.77|0
1607958870000|2020-12-14 15:14:30|2554.1|2554.1|2554.92|2554.92|2554.92|2554.92|2554.1|2554.1|0
1607958880000|2020-12-14 15:14:40|2554.98|2554.98|2554.99|2554.99|2554.99|2554.99|2554.98|2554.98|0
1607958890000|2020-12-14 15:14:50|2555|2555|2555|2555|2555|2555|2555|2555|0
1607958900000|2020-12-14 15:15:00|2555.11|2555.11|2555.67|2555.67|2555.78|2555.78|2555.11|2555.11|0
1607958910000|2020-12-14 15:15:10|2555.79|2555.79|2557.49|2557.49|2557.54|2557.54|2555.79|2555.79|0
1607958920000|2020-12-14 15:15:20|2557.37|2557.37|2557.57|2557.57|2557.57|2557.57|2557.37|2557.37|0
1607958930000|2020-12-14 15:15:30|2557.74|2557.74|2557.94|2557.94|2557.94|2557.94|2557.74|2557.74|0
1607958940000|2020-12-14 15:15:40|2558|2558|2558.06|2558.06|2558.23|2558.23|2558|2558|0
1607958950000|2020-12-14 15:15:50|2558.35|2558.35|2558.9|2558.9|2558.9|2558.9|2558.06|2558.06|0
1607958960000|2020-12-14 15:16:00|2559.02|2559.02|2561.11|2561.11|2561.17|2561.17|2559.02|2559.02|0
1607958970000|2020-12-14 15:16:10|2561.34|2561.34|2561.17|2561.17|2561.34|2561.34|2560.67|2560.67|0
1607958980000|2020-12-14 15:16:20|2561|2561|2560.68|2560.68|2561|2561|2560.68|2560.68|0
1607958990000|2020-12-14 15:16:30|2560.91|2560.91|2561.57|2561.57|2561.74|2561.74|2560.91|2560.91|0
1607959000000|2020-12-14 15:16:40|2561.35|2561.35|2561.07|2561.07|2561.46|2561.46|2560.89|2560.89|0
1607959010000|2020-12-14 15:16:50|2560.89|2560.89|2560.26|2560.26|2560.89|2560.89|2560.14|2560.14|0
1607959020000|2020-12-14 15:17:00|2560.03|2560.03|2560.55|2560.55|2560.55|2560.55|2560.03|2560.03|0
1607959030000|2020-12-14 15:17:10|2560.72|2560.72|2560.64|2560.64|2560.72|2560.72|2560.55|2560.55|0
1607959040000|2020-12-14 15:17:20|2560.97|2560.97|2562.17|2562.17|2562.17|2562.17|2560.97|2560.97|0
1607959050000|2020-12-14 15:17:30|2562.28|2562.28|2562.9|2562.9|2563.17|2563.17|2562.28|2562.28|0
1607959060000|2020-12-14 15:17:40|2562.94|2562.94|2564.18|2564.18|2564.18|2564.18|2562.94|2562.94|0
1607959070000|2020-12-14 15:17:50|2564.51|2564.51|2564.11|2564.11|2564.51|2564.51|2564.01|2564.01|0
1607959080000|2020-12-14 15:18:00|2563.95|2563.95|2564.77|2564.77|2564.88|2564.88|2563.95|2563.95|0
1607959090000|2020-12-14 15:18:10|2564.6|2564.6|2564.82|2564.82|2564.82|2564.82|2564.48|2564.48|0
1607959100000|2020-12-14 15:18:20|2564.48|2564.48|2565.16|2565.16|2565.16|2565.16|2564.15|2564.15|0
1607959110000|2020-12-14 15:18:30|2565.21|2565.21|2566.07|2566.07|2566.07|2566.07|2565.21|2565.21|0
1607959120000|2020-12-14 15:18:40|2566.3|2566.3|2566.02|2566.02|2566.32|2566.32|2565.91|2565.91|0
1607959130000|2020-12-14 15:18:50|2566.09|2566.09|2566.76|2566.76|2566.76|2566.76|2566.09|2566.09|0
1607959140000|2020-12-14 15:19:00|2566.92|2566.92|2565.82|2565.82|2567.33|2567.33|2565.65|2565.65|0
1607959150000|2020-12-14 15:19:10|2565.48|2565.48|2565.92|2565.92|2565.92|2565.92|2565.48|2565.48|0
1607959160000|2020-12-14 15:19:20|2565.76|2565.76|2566.13|2566.13|2566.14|2566.14|2565.76|2565.76|0
1607959170000|2020-12-14 15:19:30|2566.02|2566.02|2565.38|2565.38|2566.42|2566.42|2565.38|2565.38|0
1607959180000|2020-12-14 15:19:40|2565.21|2565.21|2563.98|2563.98|2565.21|2565.21|2563.98|2563.98|0
1607959190000|2020-12-14 15:19:50|2564.18|2564.18|2564.18|2564.18|2564.35|2564.35|2564.18|2564.18|0
1607959200000|2020-12-14 15:20:00|2564.01|2564.01|2564.58|2564.58|2564.58|2564.58|2563.78|2563.78|0
1607959210000|2020-12-14 15:20:10|2564.52|2564.52|2564.5|2564.5|2564.56|2564.56|2564.5|2564.5|0
1607959220000|2020-12-14 15:20:20|2564.33|2564.33|2563.72|2563.72|2564.33|2564.33|2563.72|2563.72|0
1607959230000|2020-12-14 15:20:30|2563.88|2563.88|2564.45|2564.45|2564.45|2564.45|2563.88|2563.88|0
1607959240000|2020-12-14 15:20:40|2564.49|2564.49|2565|2565|2565|2565|2564.49|2564.49|0
1607959250000|2020-12-14 15:20:50|2565.06|2565.06|2564.91|2564.91|2565.12|2565.12|2564.91|2564.91|0
1607959260000|2020-12-14 15:21:00|2564.74|2564.74|2564.82|2564.82|2564.82|2564.82|2563.98|2563.98|0
1607959270000|2020-12-14 15:21:10|2565.05|2565.05|2563.63|2563.63|2565.05|2565.05|2563.63|2563.63|0
1607959280000|2020-12-14 15:21:20|2563.59|2563.59|2563.69|2563.69|2563.69|2563.69|2563.58|2563.58|0
1607959290000|2020-12-14 15:21:30|2563.86|2563.86|2563.65|2563.65|2563.86|2563.86|2563.65|2563.65|0
1607959300000|2020-12-14 15:21:40|2563.69|2563.69|2563.23|2563.23|2563.69|2563.69|2563.05|2563.05|0
1607959310000|2020-12-14 15:21:50|2563.34|2563.34|2562.45|2562.45|2563.34|2563.34|2562.45|2562.45|0
1607959340000|2020-12-14 15:22:20|2562.28|2562.28|2563.56|2563.56|2563.56|2563.56|2562.28|2562.28|0
1607959350000|2020-12-14 15:22:30|2563.55|2563.55|2563.3|2563.3|2563.55|2563.55|2563.3|2563.3|0
1607959360000|2020-12-14 15:22:40|2563.28|2563.28|2563.64|2563.64|2563.8|2563.8|2563.28|2563.28|0
1607959370000|2020-12-14 15:22:50|2563.41|2563.41|2563.04|2563.04|2563.41|2563.41|2563.04|2563.04|0
1607959380000|2020-12-14 15:23:00|2562.88|2562.88|2562.64|2562.64|2562.97|2562.97|2562.31|2562.31|0
1607959390000|2020-12-14 15:23:10|2562.6|2562.6|2562.42|2562.42|2562.6|2562.6|2562.42|2562.42|0
1607959400000|2020-12-14 15:23:20|2562.83|2562.83|2563.01|2563.01|2563.01|2563.01|2562.83|2562.83|0
1607959410000|2020-12-14 15:23:30|2562.95|2562.95|2563.01|2563.01|2563.01|2563.01|2562.34|2562.34|0
1607959420000|2020-12-14 15:23:40|2563.37|2563.37|2563.75|2563.75|2563.75|2563.75|2563.37|2563.37|0
1607959430000|2020-12-14 15:23:50|2564.08|2564.08|2564.42|2564.42|2564.42|2564.42|2563.58|2563.58|0
1607959440000|2020-12-14 15:24:00|2564.25|2564.25|2564.09|2564.09|2564.53|2564.53|2563.93|2563.93|0
1607959450000|2020-12-14 15:24:10|2563.81|2563.81|2563.71|2563.71|2563.81|2563.81|2563.2|2563.2|0
1607959460000|2020-12-14 15:24:20|2563.67|2563.67|2563.54|2563.54|2563.67|2563.67|2563.28|2563.28|0
1607959470000|2020-12-14 15:24:30|2563.71|2563.71|2563.8|2563.8|2563.8|2563.8|2563.71|2563.71|0
1607959480000|2020-12-14 15:24:40|2563.97|2563.97|2563.73|2563.73|2563.97|2563.97|2563.73|2563.73|0
1607959490000|2020-12-14 15:24:50|2563.9|2563.9|2563.56|2563.56|2563.9|2563.9|2563.44|2563.44|0
1607959500000|2020-12-14 15:25:00|2563.48|2563.48|2562.73|2562.73|2563.65|2563.65|2562.23|2562.23|0
1607959510000|2020-12-14 15:25:10|2562.77|2562.77|2563.27|2563.27|2563.27|2563.27|2562.77|2562.77|0
1607959520000|2020-12-14 15:25:20|2563.38|2563.38|2564.23|2564.23|2564.31|2564.31|2563.3|2563.3|0
1607959530000|2020-12-14 15:25:30|2564.73|2564.73|2566.12|2566.12|2566.33|2566.33|2564.73|2564.73|0
1607959540000|2020-12-14 15:25:40|2566.18|2566.18|2567.09|2567.09|2567.1|2567.1|2566.09|2566.09|0
1607959550000|2020-12-14 15:25:50|2566.87|2566.87|2567.71|2567.71|2567.76|2567.76|2566.52|2566.52|0
1607959570000|2020-12-14 15:26:10|2567.6|2567.6|2567.84|2567.84|2567.84|2567.84|2567.43|2567.43|0
1607959580000|2020-12-14 15:26:20|2567.78|2567.78|2567.44|2567.44|2567.78|2567.78|2567.33|2567.33|0
1607959590000|2020-12-14 15:26:30|2567.84|2567.84|2567.31|2567.31|2567.84|2567.84|2567.15|2567.15|0
1607959600000|2020-12-14 15:26:40|2567.64|2567.64|2567.84|2567.84|2567.84|2567.84|2567.48|2567.48|0
1607959610000|2020-12-14 15:26:50|2568.01|2568.01|2568.34|2568.34|2568.34|2568.34|2568.01|2568.01|0
1607959620000|2020-12-14 15:27:00|2568.38|2568.38|2567.67|2567.67|2568.55|2568.55|2567.67|2567.67|0
1607959630000|2020-12-14 15:27:10|2567.45|2567.45|2566.98|2566.98|2567.45|2567.45|2566.98|2566.98|0
1607959640000|2020-12-14 15:27:20|2567.03|2567.03|2566.91|2566.91|2567.03|2567.03|2566.87|2566.87|0
1607959650000|2020-12-14 15:27:30|2566.87|2566.87|2566.47|2566.47|2566.87|2566.87|2566.25|2566.25|0
1607959660000|2020-12-14 15:27:40|2566.32|2566.32|2566.71|2566.71|2566.71|2566.71|2566.08|2566.08|0
1607959670000|2020-12-14 15:27:50|2566.38|2566.38|2566.58|2566.58|2566.58|2566.58|2566.38|2566.38|0
1607959680000|2020-12-14 15:28:00|2566.75|2566.75|2566.99|2566.99|2567.33|2567.33|2566.75|2566.75|0
1607959690000|2020-12-14 15:28:10|2567.08|2567.08|2567.12|2567.12|2567.14|2567.14|2567.01|2567.01|0
1607959700000|2020-12-14 15:28:20|2567.07|2567.07|2567.93|2567.93|2567.93|2567.93|2567.07|2567.07|0
1607959710000|2020-12-14 15:28:30|2568.21|2568.21|2568.22|2568.22|2568.39|2568.39|2568.21|2568.21|0
1607959730000|2020-12-14 15:28:50|2568.28|2568.28|2568.89|2568.89|2568.89|2568.89|2568.28|2568.28|0
1607959740000|2020-12-14 15:29:00|2568.8|2568.8|2569.38|2569.38|2569.38|2569.38|2568.8|2568.8|0
1607959750000|2020-12-14 15:29:10|2568.88|2568.88|2568.93|2568.93|2568.93|2568.93|2568.75|2568.75|0
1607959760000|2020-12-14 15:29:20|2568.97|2568.97|2568.6|2568.6|2568.97|2568.97|2568.59|2568.59|0
1607959770000|2020-12-14 15:29:30|2568.92|2568.92|2570.12|2570.12|2570.28|2570.28|2568.92|2568.92|0
1607959780000|2020-12-14 15:29:40|2570.29|2570.29|2570.03|2570.03|2570.29|2570.29|2569.88|2569.88|0
1607959790000|2020-12-14 15:29:50|2569.86|2569.86|2570.21|2570.21|2570.38|2570.38|2569.83|2569.83|0
1607959800000|2020-12-14 15:30:00|2570.54|2570.54|2571.77|2571.77|2571.77|2571.77|2570.54|2570.54|0
1607959810000|2020-12-14 15:30:10|2571.73|2571.73|2572.06|2572.06|2572.06|2572.06|2571.73|2571.73|0
1607959820000|2020-12-14 15:30:20|2571.4|2571.4|2571.81|2571.81|2572.14|2572.14|2571.4|2571.4|0
1607959830000|2020-12-14 15:30:30|2571.32|2571.32|2572.09|2572.09|2572.09|2572.09|2571.26|2571.26|0
1607959840000|2020-12-14 15:30:40|2572.26|2572.26|2572.26|2572.26|2572.43|2572.43|2572.1|2572.1|0
1607959850000|2020-12-14 15:30:50|2572.1|2572.1|2573.04|2573.04|2573.04|2573.04|2572.1|2572.1|0
1607959860000|2020-12-14 15:31:00|2572.58|2572.58|2572.16|2572.16|2572.58|2572.58|2571.74|2571.74|0
1607959870000|2020-12-14 15:31:10|2571.99|2571.99|2572.19|2572.19|2572.25|2572.25|2571.96|2571.96|0
1607959880000|2020-12-14 15:31:20|2572.36|2572.36|2572.64|2572.64|2572.74|2572.74|2572.36|2572.36|0
1607959890000|2020-12-14 15:31:30|2572.73|2572.73|2572.73|2572.73|2572.9|2572.9|2572.73|2572.73|0
1607959900000|2020-12-14 15:31:40|2572.56|2572.56|2572.96|2572.96|2572.96|2572.96|2572.56|2572.56|0
1607959910000|2020-12-14 15:31:50|2572.92|2572.92|2571.76|2571.76|2572.92|2572.92|2571.64|2571.64|0
1607959920000|2020-12-14 15:32:00|2571.63|2571.63|2572.02|2572.02|2572.02|2572.02|2571.63|2571.63|0
1607959930000|2020-12-14 15:32:10|2572.08|2572.08|2571.75|2571.75|2572.08|2572.08|2571.75|2571.75|0
1607959940000|2020-12-14 15:32:20|2571.91|2571.91|2572.08|2572.08|2572.08|2572.08|2571.91|2571.91|0
1607959950000|2020-12-14 15:32:30|2571.96|2571.96|2572.11|2572.11|2572.11|2572.11|2571.91|2571.91|0
1607959960000|2020-12-14 15:32:40|2572.15|2572.15|2572.2|2572.2|2572.2|2572.2|2572.15|2572.15|0
1607959970000|2020-12-14 15:32:50|2572.74|2572.74|2575.46|2575.46|2575.46|2575.46|2572.74|2572.74|0
1607959980000|2020-12-14 15:33:00|2575.79|2575.79|2580.89|2580.89|2580.89|2580.89|2575.62|2575.62|0
1607959990000|2020-12-14 15:33:10|2581.02|2581.02|2582.98|2582.98|2583.23|2583.23|2581.01|2581.01|0
1607960000000|2020-12-14 15:33:20|2583.04|2583.04|2583.11|2583.11|2583.71|2583.71|2582.93|2582.93|0
1607960010000|2020-12-14 15:33:30|2582.94|2582.94|2583.64|2583.64|2584.41|2584.41|2582.6|2582.6|0
1607960020000|2020-12-14 15:33:40|2583.67|2583.67|2583|2583|2583.67|2583.67|2582.92|2582.92|0
1607960030000|2020-12-14 15:33:50|2582.89|2582.89|2581.89|2581.89|2582.89|2582.89|2581.13|2581.13|0
1607960040000|2020-12-14 15:34:00|2581.93|2581.93|2582.31|2582.31|2582.31|2582.31|2581.76|2581.76|0
1607960050000|2020-12-14 15:34:10|2582.02|2582.02|2582.21|2582.21|2582.21|2582.21|2581.36|2581.36|0
1607960060000|2020-12-14 15:34:20|2582.05|2582.05|2581.65|2581.65|2582.05|2582.05|2581.41|2581.41|0
1607960070000|2020-12-14 15:34:30|2581.76|2581.76|2582.97|2582.97|2583.42|2583.42|2581.76|2581.76|0
1607960080000|2020-12-14 15:34:40|2582.45|2582.45|2584.98|2584.98|2585.09|2585.09|2582.45|2582.45|0
1607960090000|2020-12-14 15:34:50|2585.31|2585.31|2584.5|2584.5|2585.31|2585.31|2584.22|2584.22|0
1607960100000|2020-12-14 15:35:00|2584.67|2584.67|2585.17|2585.17|2585.17|2585.17|2584.67|2584.67|0
1607960110000|2020-12-14 15:35:10|2584.83|2584.83|2583.8|2583.8|2584.83|2584.83|2583.58|2583.58|0
1607960120000|2020-12-14 15:35:20|2583.63|2583.63|2583.14|2583.14|2583.77|2583.77|2583.14|2583.14|0
1607960130000|2020-12-14 15:35:30|2582.98|2582.98|2581.82|2581.82|2582.98|2582.98|2581.26|2581.26|0
1607960140000|2020-12-14 15:35:40|2581.54|2581.54|2581.04|2581.04|2581.54|2581.54|2580.54|2580.54|0
1607960150000|2020-12-14 15:35:50|2580.87|2580.87|2580.8|2580.8|2580.87|2580.87|2580.8|2580.8|0
1607960160000|2020-12-14 15:36:00|2580.87|2580.87|2580.54|2580.54|2580.87|2580.87|2580.54|2580.54|0
1607960170000|2020-12-14 15:36:10|2580.52|2580.52|2579.83|2579.83|2580.52|2580.52|2579.68|2579.68|0
1607960180000|2020-12-14 15:36:20|2580.11|2580.11|2580.83|2580.83|2581.08|2581.08|2580.11|2580.11|0
1607960190000|2020-12-14 15:36:30|2580.77|2580.77|2580.21|2580.21|2580.77|2580.77|2580.21|2580.21|0
1607960200000|2020-12-14 15:36:40|2580.38|2580.38|2581.71|2581.71|2581.71|2581.71|2580.32|2580.32|0
1607960210000|2020-12-14 15:36:50|2581.65|2581.65|2580.68|2580.68|2581.65|2581.65|2580.68|2580.68|0
1607960220000|2020-12-14 15:37:00|2580.6|2580.6|2579.72|2579.72|2580.64|2580.64|2579.22|2579.22|0
1607960230000|2020-12-14 15:37:10|2579.88|2579.88|2579.96|2579.96|2580.35|2580.35|2579.78|2579.78|0
1607960240000|2020-12-14 15:37:20|2580.13|2580.13|2579.61|2579.61|2580.13|2580.13|2579.61|2579.61|0
1607960250000|2020-12-14 15:37:30|2580.11|2580.11|2579.88|2579.88|2580.11|2580.11|2579.88|2579.88|0
1607960260000|2020-12-14 15:37:40|2580.11|2580.11|2580.27|2580.27|2580.27|2580.27|2579.9|2579.9|0
1607960270000|2020-12-14 15:37:50|2580.3|2580.3|2580.02|2580.02|2580.3|2580.3|2579.86|2579.86|0
1607960280000|2020-12-14 15:38:00|2580.44|2580.44|2580.11|2580.11|2580.44|2580.44|2579.94|2579.94|0
1607960290000|2020-12-14 15:38:10|2580.19|2580.19|2579.91|2579.91|2580.23|2580.23|2579.91|2579.91|0
1607960300000|2020-12-14 15:38:20|2579.86|2579.86|2578.91|2578.91|2579.86|2579.86|2578.63|2578.63|0
1607960310000|2020-12-14 15:38:30|2578.95|2578.95|2580.04|2580.04|2580.04|2580.04|2578.95|2578.95|0
1607960320000|2020-12-14 15:38:40|2579.87|2579.87|2579.37|2579.37|2579.87|2579.87|2579.37|2579.37|0
1607960330000|2020-12-14 15:38:50|2579.25|2579.25|2578.94|2578.94|2579.25|2579.25|2578.94|2578.94|0
1607960340000|2020-12-14 15:39:00|2578.77|2578.77|2580.48|2580.48|2580.48|2580.48|2578.77|2578.77|0
1607960350000|2020-12-14 15:39:10|2580.64|2580.64|2580.54|2580.54|2580.93|2580.93|2580.48|2580.48|0
1607960360000|2020-12-14 15:39:20|2580.58|2580.58|2580.58|2580.58|2580.58|2580.58|2580.12|2580.12|0
1607960370000|2020-12-14 15:39:30|2580.29|2580.29|2580.83|2580.83|2580.83|2580.83|2580.07|2580.07|0
1607960380000|2020-12-14 15:39:40|2581.05|2581.05|2581.05|2581.05|2581.05|2581.05|2581.05|2581.05|0
1607960390000|2020-12-14 15:39:50|2580.89|2580.89|2580.58|2580.58|2580.89|2580.89|2580.41|2580.41|0
1607960400000|2020-12-14 15:40:00|2580.75|2580.75|2581.01|2581.01|2581.27|2581.27|2580.72|2580.72|0
1607960410000|2020-12-14 15:40:10|2581.02|2581.02|2581.18|2581.18|2581.35|2581.35|2581.02|2581.02|0
1607960430000|2020-12-14 15:40:30|2581.02|2581.02|2580.13|2580.13|2581.02|2581.02|2580.13|2580.13|0
1607960440000|2020-12-14 15:40:40|2580.07|2580.07|2579.37|2579.37|2580.07|2580.07|2579.33|2579.33|0
1607960450000|2020-12-14 15:40:50|2579.26|2579.26|2578.98|2578.98|2579.37|2579.37|2578.76|2578.76|0
1607960460000|2020-12-14 15:41:00|2579.15|2579.15|2579.08|2579.08|2579.49|2579.49|2579.08|2579.08|0
1607960470000|2020-12-14 15:41:10|2579.43|2579.43|2579.28|2579.28|2579.43|2579.43|2578.96|2578.96|0
1607960480000|2020-12-14 15:41:20|2578.78|2578.78|2578.6|2578.6|2578.78|2578.78|2578.6|2578.6|0
1607960490000|2020-12-14 15:41:30|2577.66|2577.66|2578.64|2578.64|2578.78|2578.78|2577.66|2577.66|0
1607960500000|2020-12-14 15:41:40|2578.6|2578.6|2578.01|2578.01|2578.72|2578.72|2577.88|2577.88|0
1607960510000|2020-12-14 15:41:50|2578.05|2578.05|2577.83|2577.83|2578.09|2578.09|2577.75|2577.75|0
1607960520000|2020-12-14 15:42:00|2577.78|2577.78|2577.94|2577.94|2577.94|2577.94|2577.61|2577.61|0
1607960530000|2020-12-14 15:42:10|2577.83|2577.83|2577.83|2577.83|2577.83|2577.83|2577.83|2577.83|0
1607960540000|2020-12-14 15:42:20|2577.89|2577.89|2578.57|2578.57|2578.57|2578.57|2577.83|2577.83|0
1607960550000|2020-12-14 15:42:30|2578.07|2578.07|2578.78|2578.78|2578.83|2578.83|2577.92|2577.92|0
1607960560000|2020-12-14 15:42:40|2578.83|2578.83|2578.93|2578.93|2579.05|2579.05|2578.83|2578.83|0
1607960570000|2020-12-14 15:42:50|2578.82|2578.82|2578.88|2578.88|2578.88|2578.88|2578.77|2578.77|0
1607960580000|2020-12-14 15:43:00|2578.94|2578.94|2579.74|2579.74|2579.86|2579.86|2578.94|2578.94|0
1607960590000|2020-12-14 15:43:10|2579.96|2579.96|2582.27|2582.27|2582.45|2582.45|2579.96|2579.96|0
1607960600000|2020-12-14 15:43:20|2582.33|2582.33|2583.1|2583.1|2583.15|2583.15|2582.33|2582.33|0
1607960610000|2020-12-14 15:43:30|2582.93|2582.93|2581|2581|2582.93|2582.93|2581|2581|0
1607960620000|2020-12-14 15:43:40|2580.66|2580.66|2579.34|2579.34|2580.78|2580.78|2579.34|2579.34|0
1607960640000|2020-12-14 15:44:00|2579.17|2579.17|2579.45|2579.45|2579.52|2579.52|2578.97|2578.97|0
1607960650000|2020-12-14 15:44:10|2579.28|2579.28|2578.97|2578.97|2579.28|2579.28|2578.06|2578.06|0
1607960660000|2020-12-14 15:44:20|2579.08|2579.08|2579.26|2579.26|2579.42|2579.42|2579.08|2579.08|0
1607960670000|2020-12-14 15:44:30|2579.43|2579.43|2579.04|2579.04|2579.43|2579.43|2579.04|2579.04|0
1607960690000|2020-12-14 15:44:50|2578.54|2578.54|2578.61|2578.61|2578.61|2578.61|2578.54|2578.54|0
1607960700000|2020-12-14 15:45:00|2578.55|2578.55|2579.22|2579.22|2579.22|2579.22|2578.55|2578.55|0
1607960710000|2020-12-14 15:45:10|2578.99|2578.99|2577.15|2577.15|2578.99|2578.99|2577.15|2577.15|0
1607960720000|2020-12-14 15:45:20|2577.65|2577.65|2577.35|2577.35|2577.69|2577.69|2577.35|2577.35|0
1607960730000|2020-12-14 15:45:30|2577.29|2577.29|2576.71|2576.71|2577.29|2577.29|2576.71|2576.71|0
1607960740000|2020-12-14 15:45:40|2576.48|2576.48|2576.26|2576.26|2576.48|2576.48|2575.29|2575.29|0
1607960750000|2020-12-14 15:45:50|2575.91|2575.91|2575.75|2575.75|2575.91|2575.91|2575.69|2575.69|0
1607960760000|2020-12-14 15:46:00|2575.4|2575.4|2574.57|2574.57|2575.52|2575.52|2574.43|2574.43|0
1607960770000|2020-12-14 15:46:10|2574.79|2574.79|2574.66|2574.66|2574.9|2574.9|2574.57|2574.57|0
1607960780000|2020-12-14 15:46:20|2574.62|2574.62|2574.08|2574.08|2574.62|2574.62|2574.08|2574.08|0
1607960790000|2020-12-14 15:46:30|2574.07|2574.07|2573.34|2573.34|2574.07|2574.07|2573.34|2573.34|0
1607960800000|2020-12-14 15:46:40|2573.4|2573.4|2573.29|2573.29|2573.45|2573.45|2573.21|2573.21|0
1607960810000|2020-12-14 15:46:50|2573.24|2573.24|2573.85|2573.85|2574.23|2574.23|2573.24|2573.24|0
1607960820000|2020-12-14 15:47:00|2573.81|2573.81|2573.87|2573.87|2573.87|2573.87|2573.76|2573.76|0
1607960830000|2020-12-14 15:47:10|2573.83|2573.83|2573.88|2573.88|2573.88|2573.88|2573.83|2573.83|0
1607960840000|2020-12-14 15:47:20|2573.72|2573.72|2573.66|2573.66|2573.72|2573.72|2573.66|2573.66|0
1607960850000|2020-12-14 15:47:30|2573.55|2573.55|2573.13|2573.13|2573.55|2573.55|2572.42|2572.42|0
1607960860000|2020-12-14 15:47:40|2573.36|2573.36|2576.29|2576.29|2576.75|2576.75|2573.36|2573.36|0
1607960870000|2020-12-14 15:47:50|2576.62|2576.62|2576.34|2576.34|2576.62|2576.62|2576.34|2576.34|0
1607960880000|2020-12-14 15:48:00|2575.68|2575.68|2575.69|2575.69|2575.69|2575.69|2575.23|2575.23|0
1607960890000|2020-12-14 15:48:10|2575.86|2575.86|2575.92|2575.92|2576.26|2576.26|2575.75|2575.75|0
1607960900000|2020-12-14 15:48:20|2575.41|2575.41|2574.88|2574.88|2575.41|2575.41|2574.88|2574.88|0
1607960910000|2020-12-14 15:48:30|2575.04|2575.04|2574.83|2574.83|2575.21|2575.21|2574.83|2574.83|0
1607960920000|2020-12-14 15:48:40|2575|2575|2574.94|2574.94|2575|2575|2574.66|2574.66|0
1607960930000|2020-12-14 15:48:50|2575.11|2575.11|2574.66|2574.66|2575.11|2575.11|2574.66|2574.66|0
1607960940000|2020-12-14 15:49:00|2574.58|2574.58|2574.11|2574.11|2574.62|2574.62|2573.95|2573.95|0
1607960950000|2020-12-14 15:49:10|2574.1|2574.1|2574.27|2574.27|2574.27|2574.27|2574.1|2574.1|0
1607960960000|2020-12-14 15:49:20|2574.35|2574.35|2574.47|2574.47|2574.47|2574.47|2574.19|2574.19|0
1607960970000|2020-12-14 15:49:30|2574.53|2574.53|2574.78|2574.78|2574.78|2574.78|2574.49|2574.49|0
1607960980000|2020-12-14 15:49:40|2574.32|2574.32|2573.97|2573.97|2574.39|2574.39|2573.97|2573.97|0
1607960990000|2020-12-14 15:49:50|2573.64|2573.64|2572.99|2572.99|2573.64|2573.64|2572.99|2572.99|0
1607961000000|2020-12-14 15:50:00|2573.11|2573.11|2571.2|2571.2|2573.11|2573.11|2571.18|2571.18|0
1607961010000|2020-12-14 15:50:10|2571.15|2571.15|2570.69|2570.69|2571.15|2571.15|2570.69|2570.69|0
1607961020000|2020-12-14 15:50:20|2570.65|2570.65|2569.57|2569.57|2570.65|2570.65|2569.57|2569.57|0
1607961030000|2020-12-14 15:50:30|2569.23|2569.23|2569.61|2569.61|2569.61|2569.61|2568.72|2568.72|0
1607961040000|2020-12-14 15:50:40|2569.65|2569.65|2569.1|2569.1|2569.65|2569.65|2568.99|2568.99|0
1607961050000|2020-12-14 15:50:50|2568.93|2568.93|2569.93|2569.93|2569.93|2569.93|2568.69|2568.69|0
1607961060000|2020-12-14 15:51:00|2569.96|2569.96|2569.29|2569.29|2570.24|2570.24|2569.29|2569.29|0
1607961070000|2020-12-14 15:51:10|2569.27|2569.27|2568.38|2568.38|2569.31|2569.31|2568.38|2568.38|0
1607961080000|2020-12-14 15:51:20|2568.09|2568.09|2567.93|2567.93|2568.09|2568.09|2567.93|2567.93|0
1607961090000|2020-12-14 15:51:30|2567.91|2567.91|2567.42|2567.42|2568.08|2568.08|2567.42|2567.42|0
1607961100000|2020-12-14 15:51:40|2567.58|2567.58|2567.94|2567.94|2567.94|2567.94|2567.58|2567.58|0
1607961110000|2020-12-14 15:51:50|2567.88|2567.88|2566.32|2566.32|2567.88|2567.88|2566.32|2566.32|0
1607961120000|2020-12-14 15:52:00|2566.26|2566.26|2566.01|2566.01|2566.43|2566.43|2565.86|2565.86|0
1607961130000|2020-12-14 15:52:10|2566.34|2566.34|2566.92|2566.92|2566.92|2566.92|2566.23|2566.23|0
1607961140000|2020-12-14 15:52:20|2567.09|2567.09|2567.38|2567.38|2567.47|2567.47|2567.01|2567.01|0
1607961150000|2020-12-14 15:52:30|2567.44|2567.44|2567.38|2567.38|2567.44|2567.44|2567.38|2567.38|0
1607961160000|2020-12-14 15:52:40|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|2567.34|0
1607961170000|2020-12-14 15:52:50|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|0
1607961180000|2020-12-14 15:53:00|2567.45|2567.45|2569.03|2569.03|2569.03|2569.03|2567.44|2567.44|0
1607961190000|2020-12-14 15:53:10|2568.87|2568.87|2568.86|2568.86|2568.92|2568.92|2568.75|2568.75|0
1607961200000|2020-12-14 15:53:20|2568.81|2568.81|2568.21|2568.21|2568.81|2568.81|2568.21|2568.21|0
1607961210000|2020-12-14 15:53:30|2568.04|2568.04|2567.57|2567.57|2568.04|2568.04|2567.57|2567.57|0
1607961220000|2020-12-14 15:53:40|2567.63|2567.63|2567.71|2567.71|2567.71|2567.71|2567.63|2567.63|0
1607961230000|2020-12-14 15:53:50|2567.77|2567.77|2568.1|2568.1|2568.1|2568.1|2567.77|2567.77|0
1607961250000|2020-12-14 15:54:10|2567.94|2567.94|2567.11|2567.11|2567.94|2567.94|2567.11|2567.11|0
1607961260000|2020-12-14 15:54:20|2566.74|2566.74|2566.6|2566.6|2566.74|2566.74|2566.6|2566.6|0
1607961270000|2020-12-14 15:54:30|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|0
1607961280000|2020-12-14 15:54:40|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|2566.27|0
1607961290000|2020-12-14 15:54:50|2566.6|2566.6|2565.61|2565.61|2566.6|2566.6|2565.61|2565.61|0
1607961300000|2020-12-14 15:55:00|2565.72|2565.72|2566.2|2566.2|2566.24|2566.24|2565.39|2565.39|0
1607961310000|2020-12-14 15:55:10|2566.18|2566.18|2566.3|2566.3|2566.3|2566.3|2566.18|2566.18|0
1607961320000|2020-12-14 15:55:20|2566.38|2566.38|2566.62|2566.62|2566.84|2566.84|2566.38|2566.38|0
1607961330000|2020-12-14 15:55:30|2566.39|2566.39|2566.33|2566.33|2566.39|2566.39|2566.33|2566.33|0
1607961340000|2020-12-14 15:55:40|2566.5|2566.5|2566.33|2566.33|2566.5|2566.5|2566.33|2566.33|0
1607961350000|2020-12-14 15:55:50|2566.28|2566.28|2566.11|2566.11|2566.28|2566.28|2566.11|2566.11|0
1607961360000|2020-12-14 15:56:00|2566.05|2566.05|2565.99|2565.99|2566.17|2566.17|2565.65|2565.65|0
1607961370000|2020-12-14 15:56:10|2566.1|2566.1|2566.04|2566.04|2566.1|2566.1|2566.04|2566.04|0
1607961380000|2020-12-14 15:56:20|2566.16|2566.16|2566.17|2566.17|2566.45|2566.45|2566.16|2566.16|0
1607961400000|2020-12-14 15:56:40|2566.34|2566.34|2566.56|2566.56|2566.56|2566.56|2566.34|2566.34|0
1607961410000|2020-12-14 15:56:50|2566.54|2566.54|2566.59|2566.59|2566.59|2566.59|2566.54|2566.54|0
1607961420000|2020-12-14 15:57:00|2566.67|2566.67|2566.71|2566.71|2566.71|2566.71|2566.67|2566.67|0
1607961430000|2020-12-14 15:57:10|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|0
1607961440000|2020-12-14 15:57:20|2566.21|2566.21|2566.52|2566.52|2566.54|2566.54|2566.21|2566.21|0
1607961450000|2020-12-14 15:57:30|2566.48|2566.48|2566.64|2566.64|2566.64|2566.64|2565.81|2565.81|0
1607961460000|2020-12-14 15:57:40|2566.69|2566.69|2567.09|2567.09|2567.09|2567.09|2566.69|2566.69|0
1607961470000|2020-12-14 15:57:50|2566.86|2566.86|2566.73|2566.73|2566.86|2566.86|2566.69|2566.69|0
1607961480000|2020-12-14 15:58:00|2566.89|2566.89|2568.52|2568.52|2568.52|2568.52|2566.89|2566.89|0
1607961490000|2020-12-14 15:58:10|2568.35|2568.35|2568.07|2568.07|2568.35|2568.35|2568.02|2568.02|0
1607961500000|2020-12-14 15:58:20|2568.04|2568.04|2566.94|2566.94|2568.09|2568.09|2566.94|2566.94|0
1607961510000|2020-12-14 15:58:30|2566.77|2566.77|2568.05|2568.05|2568.11|2568.11|2566.77|2566.77|0
1607961520000|2020-12-14 15:58:40|2567.88|2567.88|2567.56|2567.56|2567.88|2567.88|2567.56|2567.56|0
1607961530000|2020-12-14 15:58:50|2567.79|2567.79|2567.15|2567.15|2567.79|2567.79|2567.15|2567.15|0
1607961540000|2020-12-14 15:59:00|2567.06|2567.06|2566.65|2566.65|2567.06|2567.06|2566.64|2566.64|0
1607961550000|2020-12-14 15:59:10|2566.48|2566.48|2565.15|2565.15|2566.48|2566.48|2565.09|2565.09|0
1607961560000|2020-12-14 15:59:20|2565.14|2565.14|2564.66|2564.66|2565.14|2565.14|2564.66|2564.66|0
1607961570000|2020-12-14 15:59:30|2564.83|2564.83|2564.2|2564.2|2564.83|2564.83|2564.2|2564.2|0
1607961580000|2020-12-14 15:59:40|2564.22|2564.22|2563.32|2563.32|2564.26|2564.26|2563.32|2563.32|0
1607961590000|2020-12-14 15:59:50|2563.2|2563.2|2563.26|2563.26|2563.26|2563.26|2563.2|2563.2|0
1607961600000|2020-12-14 16:00:00|2563.3|2563.3|2563.17|2563.17|2563.31|2563.31|2563.15|2563.15|0
1607961610000|2020-12-14 16:00:10|2563.11|2563.11|2563.74|2563.74|2563.79|2563.79|2563.11|2563.11|0
1607961620000|2020-12-14 16:00:20|2563.71|2563.71|2563.64|2563.64|2563.71|2563.71|2563.14|2563.14|0
1607961630000|2020-12-14 16:00:30|2563.81|2563.81|2563.76|2563.76|2563.81|2563.81|2563.7|2563.7|0
1607961640000|2020-12-14 16:00:40|2563.7|2563.7|2563.42|2563.42|2563.7|2563.7|2563.38|2563.38|0
1607961650000|2020-12-14 16:00:50|2563.38|2563.38|2563.45|2563.45|2563.45|2563.45|2563.21|2563.21|0
1607961660000|2020-12-14 16:01:00|2563.44|2563.44|2563.62|2563.62|2563.62|2563.62|2563.42|2563.42|0
1607961670000|2020-12-14 16:01:10|2563.63|2563.63|2564|2564|2564.44|2564.44|2563.47|2563.47|0
1607961680000|2020-12-14 16:01:20|2564.04|2564.04|2563.03|2563.03|2564.04|2564.04|2563.03|2563.03|0
1607961690000|2020-12-14 16:01:30|2562.87|2562.87|2562.72|2562.72|2562.87|2562.87|2562.66|2562.66|0
1607961700000|2020-12-14 16:01:40|2562.66|2562.66|2562.88|2562.88|2563.05|2563.05|2562.66|2562.66|0
1607961710000|2020-12-14 16:01:50|2562.9|2562.9|2563.19|2563.19|2563.19|2563.19|2562.9|2562.9|0
1607961720000|2020-12-14 16:02:00|2562.69|2562.69|2562.24|2562.24|2562.69|2562.69|2562.19|2562.19|0
1607961730000|2020-12-14 16:02:10|2562.19|2562.19|2561.85|2561.85|2562.19|2562.19|2561.85|2561.85|0
1607961740000|2020-12-14 16:02:20|2561.91|2561.91|2561.79|2561.79|2561.91|2561.91|2561.79|2561.79|0
1607961750000|2020-12-14 16:02:30|2561.9|2561.9|2562.1|2562.1|2562.43|2562.43|2561.9|2561.9|0
1607961760000|2020-12-14 16:02:40|2562.01|2562.01|2560.74|2560.74|2562.01|2562.01|2560.74|2560.74|0
1607961770000|2020-12-14 16:02:50|2560.62|2560.62|2560.73|2560.73|2560.73|2560.73|2560.62|2560.62|0
1607961780000|2020-12-14 16:03:00|2560.79|2560.79|2561.08|2561.08|2561.08|2561.08|2560.13|2560.13|0
1607961790000|2020-12-14 16:03:10|2561.13|2561.13|2561.25|2561.25|2561.25|2561.25|2561.13|2561.13|0
1607961800000|2020-12-14 16:03:20|2561.36|2561.36|2561.64|2561.64|2561.64|2561.64|2561.03|2561.03|0
1607961810000|2020-12-14 16:03:30|2561.7|2561.7|2561.81|2561.81|2561.93|2561.93|2561.7|2561.7|0
1607961820000|2020-12-14 16:03:40|2562.04|2562.04|2561.67|2561.67|2562.04|2562.04|2561.67|2561.67|0
1607961830000|2020-12-14 16:03:50|2562.01|2562.01|2561.9|2561.9|2562.06|2562.06|2561.9|2561.9|0
1607961840000|2020-12-14 16:04:00|2561.73|2561.73|2561.7|2561.7|2561.73|2561.73|2561.41|2561.41|0
1607961850000|2020-12-14 16:04:10|2561.81|2561.81|2561.87|2561.87|2561.87|2561.87|2561.79|2561.79|0
1607961860000|2020-12-14 16:04:20|2561.69|2561.69|2562.01|2562.01|2562.01|2562.01|2561.38|2561.38|0
1607961870000|2020-12-14 16:04:30|2562.06|2562.06|2563.51|2563.51|2563.55|2563.55|2562.06|2562.06|0
1607961880000|2020-12-14 16:04:40|2563.56|2563.56|2563.1|2563.1|2563.67|2563.67|2563.1|2563.1|0
1607961890000|2020-12-14 16:04:50|2563.06|2563.06|2562.74|2562.74|2563.06|2563.06|2562.74|2562.74|0
1607961900000|2020-12-14 16:05:00|2562.58|2562.58|2562.23|2562.23|2562.58|2562.58|2562.07|2562.07|0
1607961910000|2020-12-14 16:05:10|2562.2|2562.2|2562.36|2562.36|2562.42|2562.42|2562.19|2562.19|0
1607961920000|2020-12-14 16:05:20|2562.19|2562.19|2562.08|2562.08|2562.19|2562.19|2561.91|2561.91|0
1607961930000|2020-12-14 16:05:30|2562.25|2562.25|2562.75|2562.75|2562.75|2562.75|2562.25|2562.25|0
1607961940000|2020-12-14 16:05:40|2562.63|2562.63|2562.85|2562.85|2562.85|2562.85|2562.63|2562.63|0
1607961950000|2020-12-14 16:05:50|2562.96|2562.96|2562.68|2562.68|2562.96|2562.96|2562.68|2562.68|0
1607961960000|2020-12-14 16:06:00|2562.74|2562.74|2562.85|2562.85|2562.86|2562.86|2562.73|2562.73|0
1607961970000|2020-12-14 16:06:10|2562.81|2562.81|2562.76|2562.76|2562.81|2562.81|2562.64|2562.64|0
1607961980000|2020-12-14 16:06:20|2562.75|2562.75|2563.25|2563.25|2563.25|2563.25|2562.75|2562.75|0
1607961990000|2020-12-14 16:06:30|2563.19|2563.19|2563.33|2563.33|2563.33|2563.33|2563.08|2563.08|0
1607962000000|2020-12-14 16:06:40|2563.42|2563.42|2563.25|2563.25|2563.42|2563.42|2563.25|2563.25|0
1607962010000|2020-12-14 16:06:50|2563.08|2563.08|2563.24|2563.24|2563.47|2563.47|2563.08|2563.08|0
1607962020000|2020-12-14 16:07:00|2562.99|2562.99|2562.47|2562.47|2562.99|2562.99|2562.41|2562.41|0
1607962030000|2020-12-14 16:07:10|2562.52|2562.52|2562.99|2562.99|2562.99|2562.99|2562.43|2562.43|0
1607962050000|2020-12-14 16:07:30|2562.87|2562.87|2562.41|2562.41|2562.87|2562.87|2562.25|2562.25|0
1607962060000|2020-12-14 16:07:40|2562.3|2562.3|2561.25|2561.25|2562.47|2562.47|2561.14|2561.14|0
1607962070000|2020-12-14 16:07:50|2561.28|2561.28|2561.28|2561.28|2561.28|2561.28|2561.28|2561.28|0
1607962080000|2020-12-14 16:08:00|2561.32|2561.32|2561.25|2561.25|2561.38|2561.38|2560.84|2560.84|0
1607962090000|2020-12-14 16:08:10|2561.31|2561.31|2561.18|2561.18|2561.48|2561.48|2561.01|2561.01|0
1607962100000|2020-12-14 16:08:20|2561.4|2561.4|2561.86|2561.86|2561.96|2561.96|2561.4|2561.4|0
1607962110000|2020-12-14 16:08:30|2561.98|2561.98|2561.58|2561.58|2562.03|2562.03|2561.49|2561.49|0
1607962120000|2020-12-14 16:08:40|2561.75|2561.75|2561.52|2561.52|2561.75|2561.75|2561.52|2561.52|0
1607962130000|2020-12-14 16:08:50|2561.75|2561.75|2561.72|2561.72|2561.75|2561.75|2561.08|2561.08|0
1607962140000|2020-12-14 16:09:00|2561.76|2561.76|2561.44|2561.44|2561.99|2561.99|2561.23|2561.23|0
1607962150000|2020-12-14 16:09:10|2561.6|2561.6|2561.33|2561.33|2561.77|2561.77|2560.88|2560.88|0
1607962160000|2020-12-14 16:09:20|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|0
1607962170000|2020-12-14 16:09:30|2561|2561|2559.89|2559.89|2561|2561|2559.89|2559.89|0
1607962180000|2020-12-14 16:09:40|2559.83|2559.83|2559.59|2559.59|2559.83|2559.83|2559.59|2559.59|0
1607962190000|2020-12-14 16:09:50|2559.55|2559.55|2558.99|2558.99|2559.55|2559.55|2558.99|2558.99|0
1607962200000|2020-12-14 16:10:00|2558.94|2558.94|2559.54|2559.54|2559.54|2559.54|2558.91|2558.91|0
1607962210000|2020-12-14 16:10:10|2559.49|2559.49|2558.91|2558.91|2559.55|2559.55|2558.91|2558.91|0
1607962220000|2020-12-14 16:10:20|2558.75|2558.75|2559.44|2559.44|2559.44|2559.44|2558.75|2558.75|0
1607962230000|2020-12-14 16:10:30|2559.11|2559.11|2559.36|2559.36|2559.36|2559.36|2559.05|2559.05|0
1607962240000|2020-12-14 16:10:40|2559.42|2559.42|2560.06|2560.06|2560.24|2560.24|2559.42|2559.42|0
1607962250000|2020-12-14 16:10:50|2560.1|2560.1|2559.99|2559.99|2560.27|2560.27|2559.99|2559.99|0
1607962260000|2020-12-14 16:11:00|2559.92|2559.92|2559.42|2559.42|2559.92|2559.92|2559.36|2559.36|0
1607962270000|2020-12-14 16:11:10|2559.36|2559.36|2558.99|2558.99|2559.36|2559.36|2558.99|2558.99|0
1607962280000|2020-12-14 16:11:20|2559.03|2559.03|2559.15|2559.15|2559.36|2559.36|2559.03|2559.03|0
1607962290000|2020-12-14 16:11:30|2559.24|2559.24|2559.31|2559.31|2559.35|2559.35|2559.24|2559.24|0
1607962300000|2020-12-14 16:11:40|2559.37|2559.37|2559.85|2559.85|2559.85|2559.85|2559.35|2559.35|0
1607962310000|2020-12-14 16:11:50|2559.88|2559.88|2559.97|2559.97|2559.97|2559.97|2559.88|2559.88|0
1607962320000|2020-12-14 16:12:00|2559.86|2559.86|2559.7|2559.7|2559.87|2559.87|2559.7|2559.7|0
1607962330000|2020-12-14 16:12:10|2559.87|2559.87|2560.54|2560.54|2560.54|2560.54|2559.87|2559.87|0
1607962340000|2020-12-14 16:12:20|2560.59|2560.59|2560.23|2560.23|2560.59|2560.59|2560.23|2560.23|0
1607962350000|2020-12-14 16:12:30|2559.94|2559.94|2559.83|2559.83|2560|2560|2559.66|2559.66|0
1607962360000|2020-12-14 16:12:40|2559.67|2559.67|2559.44|2559.44|2559.9|2559.9|2559.33|2559.33|0
1607962370000|2020-12-14 16:12:50|2559.2|2559.2|2559.18|2559.18|2559.23|2559.23|2558.68|2558.68|0
1607962380000|2020-12-14 16:13:00|2559.41|2559.41|2559.49|2559.49|2559.58|2559.58|2559.41|2559.41|0
1607962390000|2020-12-14 16:13:10|2559.66|2559.66|2559.4|2559.4|2559.66|2559.66|2559.4|2559.4|0
1607962400000|2020-12-14 16:13:20|2559.29|2559.29|2559.25|2559.25|2559.46|2559.46|2559.25|2559.25|0
1607962410000|2020-12-14 16:13:30|2559.03|2559.03|2558.65|2558.65|2559.03|2559.03|2558.65|2558.65|0
1607962420000|2020-12-14 16:13:40|2558.61|2558.61|2559.16|2559.16|2559.16|2559.16|2558.55|2558.55|0
1607962430000|2020-12-14 16:13:50|2559.22|2559.22|2559.38|2559.38|2559.38|2559.38|2559.22|2559.22|0
1607962440000|2020-12-14 16:14:00|2559.33|2559.33|2559.14|2559.14|2559.38|2559.38|2558.95|2558.95|0
1607962450000|2020-12-14 16:14:10|2559.19|2559.19|2559.36|2559.36|2559.36|2559.36|2559.19|2559.19|0
1607962460000|2020-12-14 16:14:20|2559.42|2559.42|2559.36|2559.36|2559.42|2559.42|2559.36|2559.36|0
1607962470000|2020-12-14 16:14:30|2559.4|2559.4|2559.57|2559.57|2559.57|2559.57|2559.4|2559.4|0
1607962480000|2020-12-14 16:14:40|2559.58|2559.58|2559.57|2559.57|2559.63|2559.63|2559.57|2559.57|0
1607962490000|2020-12-14 16:14:50|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|0
1607962500000|2020-12-14 16:15:00|2559.51|2559.51|2559.06|2559.06|2559.51|2559.51|2558.88|2558.88|0
1607962510000|2020-12-14 16:15:10|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|2559.23|0
1607962520000|2020-12-14 16:15:20|2559.06|2559.06|2559.83|2559.83|2559.83|2559.83|2559.06|2559.06|0
1607962530000|2020-12-14 16:15:30|2559.94|2559.94|2560.18|2560.18|2560.46|2560.46|2559.94|2559.94|0
1607962540000|2020-12-14 16:15:40|2560.24|2560.24|2560.3|2560.3|2560.3|2560.3|2560.24|2560.24|0
1607962550000|2020-12-14 16:15:50|2560.35|2560.35|2560.71|2560.71|2560.71|2560.71|2560.35|2560.35|0
1607962560000|2020-12-14 16:16:00|2560.75|2560.75|2561.43|2561.43|2561.43|2561.43|2560.75|2560.75|0
1607962570000|2020-12-14 16:16:10|2561.32|2561.32|2560.04|2560.04|2561.32|2561.32|2560.04|2560.04|0
1607962580000|2020-12-14 16:16:20|2559.92|2559.92|2559.87|2559.87|2559.92|2559.92|2559.87|2559.87|0
1607962590000|2020-12-14 16:16:30|2559.92|2559.92|2560.04|2560.04|2560.04|2560.04|2559.87|2559.87|0
1607962600000|2020-12-14 16:16:40|2560.12|2560.12|2560.34|2560.34|2560.62|2560.62|2560.12|2560.12|0
1607962610000|2020-12-14 16:16:50|2560.3|2560.3|2560.13|2560.13|2560.3|2560.3|2560.07|2560.07|0
1607962620000|2020-12-14 16:17:00|2559.96|2559.96|2559.45|2559.45|2559.96|2559.96|2559.34|2559.34|0
1607962630000|2020-12-14 16:17:10|2559.34|2559.34|2559.34|2559.34|2559.34|2559.34|2559.24|2559.24|0
1607962640000|2020-12-14 16:17:20|2559.17|2559.17|2559.2|2559.2|2559.2|2559.2|2559.03|2559.03|0
1607962650000|2020-12-14 16:17:30|2559.15|2559.15|2559.63|2559.63|2559.63|2559.63|2559.15|2559.15|0
1607962660000|2020-12-14 16:17:40|2559.46|2559.46|2559.71|2559.71|2559.71|2559.71|2559.38|2559.38|0
1607962670000|2020-12-14 16:17:50|2559.77|2559.77|2560.26|2560.26|2560.26|2560.26|2559.77|2559.77|0
1607962680000|2020-12-14 16:18:00|2560.27|2560.27|2560.38|2560.38|2560.38|2560.38|2560.1|2560.1|0
1607962690000|2020-12-14 16:18:10|2560.5|2560.5|2560.4|2560.4|2560.56|2560.56|2560.4|2560.4|0
1607962700000|2020-12-14 16:18:20|2560.43|2560.43|2561.04|2561.04|2561.04|2561.04|2560.43|2560.43|0
1607962710000|2020-12-14 16:18:30|2561.37|2561.37|2561.8|2561.8|2561.85|2561.85|2561.37|2561.37|0
1607962720000|2020-12-14 16:18:40|2561.84|2561.84|2562.59|2562.59|2562.82|2562.82|2561.78|2561.78|0
1607962730000|2020-12-14 16:18:50|2562.63|2562.63|2562.46|2562.46|2562.67|2562.67|2562.46|2562.46|0
1607962740000|2020-12-14 16:19:00|2562.24|2562.24|2561.32|2561.32|2562.24|2562.24|2561.32|2561.32|0
1607962750000|2020-12-14 16:19:10|2561.26|2561.26|2560.6|2560.6|2561.26|2561.26|2560.6|2560.6|0
1607962760000|2020-12-14 16:19:20|2560.33|2560.33|2560.27|2560.27|2560.55|2560.55|2560.27|2560.27|0
1607962770000|2020-12-14 16:19:30|2560.28|2560.28|2560.28|2560.28|2560.28|2560.28|2560.28|2560.28|0
1607962780000|2020-12-14 16:19:40|2560.12|2560.12|2560.64|2560.64|2560.64|2560.64|2560.12|2560.12|0
1607962790000|2020-12-14 16:19:50|2560.81|2560.81|2561.43|2561.43|2561.43|2561.43|2560.81|2560.81|0
1607962800000|2020-12-14 16:20:00|2561.37|2561.37|2561.49|2561.49|2561.49|2561.49|2561.35|2561.35|0
1607962810000|2020-12-14 16:20:10|2561.26|2561.26|2561.61|2561.61|2561.61|2561.61|2561.26|2561.26|0
1607962820000|2020-12-14 16:20:20|2561.65|2561.65|2561.75|2561.75|2561.75|2561.75|2561.58|2561.58|0
1607962830000|2020-12-14 16:20:30|2561.98|2561.98|2562.71|2562.71|2562.71|2562.71|2561.98|2561.98|0
1607962840000|2020-12-14 16:20:40|2563.15|2563.15|2563.82|2563.82|2563.82|2563.82|2563.15|2563.15|0
1607962850000|2020-12-14 16:20:50|2563.76|2563.76|2563.76|2563.76|2563.76|2563.76|2563.76|2563.76|0
1607962860000|2020-12-14 16:21:00|2563.71|2563.71|2563.15|2563.15|2563.71|2563.71|2562.98|2562.98|0
1607962870000|2020-12-14 16:21:10|2563.04|2563.04|2561.94|2561.94|2563.04|2563.04|2561.94|2561.94|0
1607962880000|2020-12-14 16:21:20|2561.9|2561.9|2561.76|2561.76|2561.91|2561.91|2561.73|2561.73|0
1607962890000|2020-12-14 16:21:30|2561.87|2561.87|2562.1|2562.1|2562.21|2562.21|2561.65|2561.65|0
1607962900000|2020-12-14 16:21:40|2562.27|2562.27|2562.37|2562.37|2562.53|2562.53|2562.27|2562.27|0
1607962910000|2020-12-14 16:21:50|2562.2|2562.2|2561.92|2561.92|2562.2|2562.2|2561.92|2561.92|0
1607962920000|2020-12-14 16:22:00|2562.37|2562.37|2562.37|2562.37|2562.37|2562.37|2562.37|2562.37|0
1607962930000|2020-12-14 16:22:10|2562.42|2562.42|2562.59|2562.59|2562.75|2562.75|2562.42|2562.42|0
1607962940000|2020-12-14 16:22:20|2562.55|2562.55|2562.34|2562.34|2562.55|2562.55|2562.34|2562.34|0
1607962950000|2020-12-14 16:22:30|2562.22|2562.22|2562.16|2562.16|2562.22|2562.22|2561.82|2561.82|0
1607962960000|2020-12-14 16:22:40|2562.1|2562.1|2562.04|2562.04|2562.1|2562.1|2561.81|2561.81|0
1607962970000|2020-12-14 16:22:50|2561.98|2561.98|2561.69|2561.69|2561.98|2561.98|2561.49|2561.49|0
1607962980000|2020-12-14 16:23:00|2561.46|2561.46|2561.2|2561.2|2561.46|2561.46|2561.08|2561.08|0
1607962990000|2020-12-14 16:23:10|2561.32|2561.32|2561.37|2561.37|2561.48|2561.48|2561.2|2561.2|0
1607963000000|2020-12-14 16:23:20|2561.43|2561.43|2561.26|2561.26|2561.43|2561.43|2561.12|2561.12|0
1607963010000|2020-12-14 16:23:30|2561.2|2561.2|2561.74|2561.74|2561.74|2561.74|2561.03|2561.03|0
1607963020000|2020-12-14 16:23:40|2561.58|2561.58|2561.09|2561.09|2561.58|2561.58|2561.05|2561.05|0
1607963030000|2020-12-14 16:23:50|2561.06|2561.06|2561.64|2561.64|2561.64|2561.64|2561.03|2561.03|0
1607963040000|2020-12-14 16:24:00|2561.14|2561.14|2562.12|2562.12|2562.12|2562.12|2561.14|2561.14|0
1607963050000|2020-12-14 16:24:10|2562.17|2562.17|2562.22|2562.22|2562.47|2562.47|2562.14|2562.14|0
1607963060000|2020-12-14 16:24:20|2562.39|2562.39|2562.76|2562.76|2562.76|2562.76|2562.39|2562.39|0
1607963070000|2020-12-14 16:24:30|2562.6|2562.6|2562.58|2562.58|2562.8|2562.8|2562.58|2562.58|0
1607963080000|2020-12-14 16:24:40|2562.41|2562.41|2562.32|2562.32|2562.41|2562.41|2562.32|2562.32|0
1607963090000|2020-12-14 16:24:50|2562.37|2562.37|2562.31|2562.31|2562.38|2562.38|2562.31|2562.31|0
1607963100000|2020-12-14 16:25:00|2562.35|2562.35|2562.17|2562.17|2562.65|2562.65|2562.15|2562.15|0
1607963110000|2020-12-14 16:25:10|2562.4|2562.4|2562.01|2562.01|2562.4|2562.4|2561.85|2561.85|0
1607963120000|2020-12-14 16:25:20|2561.85|2561.85|2561.73|2561.73|2561.88|2561.88|2561.67|2561.67|0
1607963130000|2020-12-14 16:25:30|2561.74|2561.74|2562.67|2562.67|2562.67|2562.67|2561.63|2561.63|0
1607963140000|2020-12-14 16:25:40|2563.34|2563.34|2563.27|2563.27|2563.34|2563.34|2563.27|2563.27|0
1607963150000|2020-12-14 16:25:50|2563.31|2563.31|2563.88|2563.88|2563.88|2563.88|2563.31|2563.31|0
1607963160000|2020-12-14 16:26:00|2563.92|2563.92|2563.98|2563.98|2564.26|2564.26|2563.92|2563.92|0
1607963170000|2020-12-14 16:26:10|2564|2564|2563.57|2563.57|2564.01|2564.01|2563.46|2563.46|0
1607963180000|2020-12-14 16:26:20|2563.74|2563.74|2564.32|2564.32|2564.49|2564.49|2563.66|2563.66|0
1607963190000|2020-12-14 16:26:30|2564.38|2564.38|2564.02|2564.02|2564.43|2564.43|2563.97|2563.97|0
1607963200000|2020-12-14 16:26:40|2563.86|2563.86|2564.04|2564.04|2564.09|2564.09|2563.86|2563.86|0
1607963210000|2020-12-14 16:26:50|2563.98|2563.98|2564.51|2564.51|2564.51|2564.51|2563.98|2563.98|0
1607963220000|2020-12-14 16:27:00|2564.28|2564.28|2564.63|2564.63|2564.63|2564.63|2563.99|2563.99|0
1607963230000|2020-12-14 16:27:10|2564.51|2564.51|2564.58|2564.58|2564.59|2564.59|2564.35|2564.35|0
1607963240000|2020-12-14 16:27:20|2564.54|2564.54|2563.99|2563.99|2564.6|2564.6|2563.99|2563.99|0
1607963250000|2020-12-14 16:27:30|2563.87|2563.87|2564.6|2564.6|2564.77|2564.77|2563.77|2563.77|0
1607963260000|2020-12-14 16:27:40|2564.44|2564.44|2563.94|2563.94|2564.6|2564.6|2563.94|2563.94|0
1607963270000|2020-12-14 16:27:50|2563.89|2563.89|2563.76|2563.76|2563.89|2563.89|2563.76|2563.76|0
1607963280000|2020-12-14 16:28:00|2563.99|2563.99|2563.83|2563.83|2564.07|2564.07|2563.68|2563.68|0
1607963290000|2020-12-14 16:28:10|2563.61|2563.61|2563.56|2563.56|2563.61|2563.61|2563.56|2563.56|0
1607963300000|2020-12-14 16:28:20|2563.61|2563.61|2562.9|2562.9|2563.61|2563.61|2562.9|2562.9|0
1607963310000|2020-12-14 16:28:30|2562.57|2562.57|2562.24|2562.24|2562.57|2562.57|2561.91|2561.91|0
1607963320000|2020-12-14 16:28:40|2562.25|2562.25|2562.03|2562.03|2562.25|2562.25|2562.03|2562.03|0
1607963330000|2020-12-14 16:28:50|2561.94|2561.94|2562.56|2562.56|2562.56|2562.56|2561.9|2561.9|0
1607963340000|2020-12-14 16:29:00|2562.72|2562.72|2562.33|2562.33|2562.99|2562.99|2562.26|2562.26|0
1607963350000|2020-12-14 16:29:10|2562.67|2562.67|2561|2561|2562.67|2562.67|2560.67|2560.67|0
1607963360000|2020-12-14 16:29:20|2561.33|2561.33|2560.73|2560.73|2561.33|2561.33|2560.65|2560.65|0
1607963370000|2020-12-14 16:29:30|2560.77|2560.77|2560.99|2560.99|2561.25|2561.25|2560.59|2560.59|0
1607963380000|2020-12-14 16:29:40|2560.88|2560.88|2561.05|2561.05|2562.02|2562.02|2560.88|2560.88|0
1607963390000|2020-12-14 16:29:50|2560.98|2560.98|2560.78|2560.78|2561.56|2561.56|2560.78|2560.78|0
1608020100000|2020-12-15 08:15:00|2513.28|2513.28|2513.72|2513.72|2513.72|2513.72|2513.09|2513.09|0
1608020110000|2020-12-15 08:15:10|2514|2514|2516.01|2516.01|2516.05|2516.05|2514|2514|0
1608020120000|2020-12-15 08:15:20|2516.17|2516.17|2515.35|2515.35|2516.17|2516.17|2515.35|2515.35|0
1608020130000|2020-12-15 08:15:30|2515.68|2515.68|2515.05|2515.05|2516.02|2516.02|2514.98|2514.98|0
1608020140000|2020-12-15 08:15:40|2513.89|2513.89|2513.56|2513.56|2513.89|2513.89|2513.56|2513.56|0
1608020150000|2020-12-15 08:15:50|2513.28|2513.28|2512.06|2512.06|2513.28|2513.28|2512.06|2512.06|0
1608020160000|2020-12-15 08:16:00|2511.93|2511.93|2511.15|2511.15|2511.93|2511.93|2510.42|2510.42|0
1608020170000|2020-12-15 08:16:10|2510.65|2510.65|2510.11|2510.11|2510.65|2510.65|2509.95|2509.95|0
1608020180000|2020-12-15 08:16:20|2509.32|2509.32|2510.39|2510.39|2510.56|2510.56|2509.32|2509.32|0
1608020190000|2020-12-15 08:16:30|2510.51|2510.51|2511.86|2511.86|2511.9|2511.9|2510.51|2510.51|0
1608020200000|2020-12-15 08:16:40|2511.97|2511.97|2511.97|2511.97|2511.97|2511.97|2511.97|2511.97|0
1608020210000|2020-12-15 08:16:50|2511.11|2511.11|2510.61|2510.61|2511.44|2511.44|2510.61|2510.61|0
1608020220000|2020-12-15 08:17:00|2511.15|2511.15|2512.41|2512.41|2513.09|2513.09|2511.15|2511.15|0
1608020230000|2020-12-15 08:17:10|2512.37|2512.37|2512.71|2512.71|2512.71|2512.71|2511.54|2511.54|0
1608020240000|2020-12-15 08:17:20|2512.66|2512.66|2515.86|2515.86|2515.86|2515.86|2512.66|2512.66|0
1608020250000|2020-12-15 08:17:30|2516.03|2516.03|2516.77|2516.77|2516.77|2516.77|2516.03|2516.03|0
1608020260000|2020-12-15 08:17:40|2516.26|2516.26|2516.43|2516.43|2516.43|2516.43|2516.26|2516.26|0
1608020270000|2020-12-15 08:17:50|2516.93|2516.93|2516.8|2516.8|2517.3|2517.3|2516.8|2516.8|0
1608020280000|2020-12-15 08:18:00|2516.85|2516.85|2513.54|2513.54|2517.5|2517.5|2513.48|2513.48|0
1608020290000|2020-12-15 08:18:10|2513.87|2513.87|2513.2|2513.2|2513.87|2513.87|2513.2|2513.2|0
1608020300000|2020-12-15 08:18:20|2513.12|2513.12|2513.07|2513.07|2513.12|2513.12|2512.78|2512.78|0
1608020310000|2020-12-15 08:18:30|2513.12|2513.12|2512.99|2512.99|2513.2|2513.2|2512.99|2512.99|0
1608020320000|2020-12-15 08:18:40|2513.16|2513.16|2513.26|2513.26|2513.27|2513.27|2513.1|2513.1|0
1608020330000|2020-12-15 08:18:50|2513.92|2513.92|2514.45|2514.45|2514.77|2514.77|2513.92|2513.92|0
1608020340000|2020-12-15 08:19:00|2514.33|2514.33|2515.16|2515.16|2515.16|2515.16|2513.82|2513.82|0
1608020350000|2020-12-15 08:19:10|2514.93|2514.93|2514.58|2514.58|2514.93|2514.93|2514.58|2514.58|0
1608020360000|2020-12-15 08:19:20|2514.24|2514.24|2514.24|2514.24|2514.58|2514.58|2514.24|2514.24|0
1608020370000|2020-12-15 08:19:30|2514.58|2514.58|2514.86|2514.86|2514.86|2514.86|2514.58|2514.58|0
1608020380000|2020-12-15 08:19:40|2515.69|2515.69|2516.59|2516.59|2517.61|2517.61|2515.69|2515.69|0
1608020390000|2020-12-15 08:19:50|2516.94|2516.94|2519.04|2519.04|2519.77|2519.77|2516.94|2516.94|0
1608020400000|2020-12-15 08:20:00|2519.01|2519.01|2518.45|2518.45|2519.5|2519.5|2517.6|2517.6|0
1608020410000|2020-12-15 08:20:10|2518.32|2518.32|2516.69|2516.69|2518.32|2518.32|2516.69|2516.69|0
1608020420000|2020-12-15 08:20:20|2516.36|2516.36|2516.02|2516.02|2516.41|2516.41|2516.02|2516.02|0
1608020430000|2020-12-15 08:20:30|2515.89|2515.89|2515.71|2515.71|2515.89|2515.89|2515.54|2515.54|0
1608020440000|2020-12-15 08:20:40|2515.88|2515.88|2516.24|2516.24|2516.31|2516.31|2515.88|2515.88|0
1608020450000|2020-12-15 08:20:50|2516.07|2516.07|2514.86|2514.86|2516.07|2516.07|2514.86|2514.86|0
1608020460000|2020-12-15 08:21:00|2514.58|2514.58|2513.81|2513.81|2514.63|2514.63|2513.81|2513.81|0
1608020470000|2020-12-15 08:21:10|2513.47|2513.47|2513.01|2513.01|2513.47|2513.47|2512.39|2512.39|0
1608020480000|2020-12-15 08:21:20|2512.68|2512.68|2512.68|2512.68|2512.68|2512.68|2512.68|2512.68|0
1608020490000|2020-12-15 08:21:30|2512.8|2512.8|2513.13|2513.13|2513.13|2513.13|2512.8|2512.8|0
1608020500000|2020-12-15 08:21:40|2513.47|2513.47|2513.58|2513.58|2513.58|2513.58|2513.19|2513.19|0
1608020510000|2020-12-15 08:21:50|2513.3|2513.3|2513.94|2513.94|2514|2514|2513.3|2513.3|0
1608020520000|2020-12-15 08:22:00|2514.27|2514.27|2516.12|2516.12|2516.12|2516.12|2514.27|2514.27|0
1608020530000|2020-12-15 08:22:10|2515.95|2515.95|2516.06|2516.06|2516.06|2516.06|2515.83|2515.83|0
1608020540000|2020-12-15 08:22:20|2516.18|2516.18|2519.7|2519.7|2519.7|2519.7|2516.18|2516.18|0
1608020550000|2020-12-15 08:22:30|2519.72|2519.72|2521.23|2521.23|2521.48|2521.48|2519.68|2519.68|0
1608020560000|2020-12-15 08:22:40|2521|2521|2520.04|2520.04|2521|2521|2520.04|2520.04|0
1608020570000|2020-12-15 08:22:50|2519.98|2519.98|2519.05|2519.05|2519.98|2519.98|2518.86|2518.86|0
1608020580000|2020-12-15 08:23:00|2519.22|2519.22|2519.07|2519.07|2519.3|2519.3|2518.32|2518.32|0
1608020590000|2020-12-15 08:23:10|2518.9|2518.9|2518.23|2518.23|2518.9|2518.9|2518.23|2518.23|0
1608020600000|2020-12-15 08:23:20|2518.16|2518.16|2517.08|2517.08|2518.16|2518.16|2516.92|2516.92|0
1608020610000|2020-12-15 08:23:30|2517.25|2517.25|2517.08|2517.08|2517.25|2517.25|2517.08|2517.08|0
1608020620000|2020-12-15 08:23:40|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|2517.14|0
1608020630000|2020-12-15 08:23:50|2516.64|2516.64|2517.42|2517.42|2517.42|2517.42|2516.64|2516.64|0
1608020640000|2020-12-15 08:24:00|2517.92|2517.92|2518.65|2518.65|2518.68|2518.68|2517.92|2517.92|0
1608020650000|2020-12-15 08:24:10|2518.6|2518.6|2518.33|2518.33|2518.6|2518.6|2518.27|2518.27|0
1608020660000|2020-12-15 08:24:20|2518.5|2518.5|2518.64|2518.64|2518.64|2518.64|2517.75|2517.75|0
1608020670000|2020-12-15 08:24:30|2518.42|2518.42|2517.96|2517.96|2518.59|2518.59|2517.96|2517.96|0
1608020680000|2020-12-15 08:24:40|2517.29|2517.29|2517.34|2517.34|2517.47|2517.47|2517.29|2517.29|0
1608020690000|2020-12-15 08:24:50|2517.67|2517.67|2517.67|2517.67|2517.79|2517.79|2517.67|2517.67|0
1608020700000|2020-12-15 08:25:00|2517.7|2517.7|2517.82|2517.82|2518.03|2518.03|2517.56|2517.56|0
1608020710000|2020-12-15 08:25:10|2517.89|2517.89|2519.1|2519.1|2519.1|2519.1|2517.85|2517.85|0
1608020720000|2020-12-15 08:25:20|2519.14|2519.14|2518.53|2518.53|2519.49|2519.49|2518.53|2518.53|0
1608020730000|2020-12-15 08:25:30|2518.11|2518.11|2518.28|2518.28|2518.28|2518.28|2518.11|2518.11|0
1608020740000|2020-12-15 08:25:40|2518.5|2518.5|2517.91|2517.91|2518.5|2518.5|2517.84|2517.84|0
1608020750000|2020-12-15 08:25:50|2517.58|2517.58|2518.92|2518.92|2518.92|2518.92|2517.58|2517.58|0
1608020760000|2020-12-15 08:26:00|2518.89|2518.89|2518.28|2518.28|2518.89|2518.89|2518.09|2518.09|0
1608020770000|2020-12-15 08:26:10|2518.45|2518.45|2516.42|2516.42|2518.45|2518.45|2516.42|2516.42|0
1608020780000|2020-12-15 08:26:20|2516.91|2516.91|2517.08|2517.08|2517.08|2517.08|2516.91|2516.91|0
1608020790000|2020-12-15 08:26:30|2517.04|2517.04|2517.15|2517.15|2517.15|2517.15|2517.04|2517.04|0
1608020800000|2020-12-15 08:26:40|2516.99|2516.99|2516.36|2516.36|2516.99|2516.99|2516.36|2516.36|0
1608020810000|2020-12-15 08:26:50|2516.31|2516.31|2516.1|2516.1|2516.31|2516.31|2516.09|2516.09|0
1608020820000|2020-12-15 08:27:00|2515.52|2515.52|2516.06|2516.06|2516.17|2516.17|2514.62|2514.62|0
1608020830000|2020-12-15 08:27:10|2516.56|2516.56|2516.39|2516.39|2516.56|2516.56|2516.39|2516.39|0
1608020840000|2020-12-15 08:27:20|2516.56|2516.56|2516.57|2516.57|2516.7|2516.7|2516.44|2516.44|0
1608020850000|2020-12-15 08:27:30|2516.17|2516.17|2515.81|2515.81|2516.17|2516.17|2515.76|2515.76|0
1608020860000|2020-12-15 08:27:40|2515.98|2515.98|2516.52|2516.52|2516.86|2516.86|2515.93|2515.93|0
1608020870000|2020-12-15 08:27:50|2516.81|2516.81|2518.13|2518.13|2518.13|2518.13|2516.81|2516.81|0
1608020880000|2020-12-15 08:28:00|2517.96|2517.96|2518.02|2518.02|2518.02|2518.02|2517.68|2517.68|0
1608020890000|2020-12-15 08:28:10|2518.35|2518.35|2519.02|2519.02|2519.02|2519.02|2518.35|2518.35|0
1608020900000|2020-12-15 08:28:20|2519.19|2519.19|2519.14|2519.14|2519.19|2519.19|2519.14|2519.14|0
1608020910000|2020-12-15 08:28:30|2518.98|2518.98|2516.87|2516.87|2518.98|2518.98|2516.87|2516.87|0
1608020920000|2020-12-15 08:28:40|2516.92|2516.92|2516.25|2516.25|2516.92|2516.92|2516.25|2516.25|0
1608020930000|2020-12-15 08:28:50|2516.08|2516.08|2516.08|2516.08|2516.08|2516.08|2516.08|2516.08|0
1608020940000|2020-12-15 08:29:00|2515.97|2515.97|2515.51|2515.51|2515.97|2515.97|2515.51|2515.51|0
1608020950000|2020-12-15 08:29:10|2515.74|2515.74|2516.82|2516.82|2516.82|2516.82|2515.74|2515.74|0
1608020960000|2020-12-15 08:29:20|2516.66|2516.66|2516.99|2516.99|2516.99|2516.99|2516.66|2516.66|0
1608020970000|2020-12-15 08:29:30|2517|2517|2516.99|2516.99|2517.08|2517.08|2516.99|2516.99|0
1608020980000|2020-12-15 08:29:40|2516.86|2516.86|2516.86|2516.86|2516.86|2516.86|2516.86|2516.86|0
1608020990000|2020-12-15 08:29:50|2516.97|2516.97|2516.92|2516.92|2516.97|2516.97|2516.92|2516.92|0
1608021000000|2020-12-15 08:30:00|2516.51|2516.51|2515.8|2515.8|2516.52|2516.52|2515.8|2515.8|0
1608021010000|2020-12-15 08:30:10|2515.88|2515.88|2516.01|2516.01|2516.05|2516.05|2515.88|2515.88|0
1608021020000|2020-12-15 08:30:20|2516.05|2516.05|2518.57|2518.57|2518.57|2518.57|2516.05|2516.05|0
1608021030000|2020-12-15 08:30:30|2518.49|2518.49|2519.38|2519.38|2519.38|2519.38|2518.16|2518.16|0
1608021040000|2020-12-15 08:30:40|2519.71|2519.71|2520.08|2520.08|2520.08|2520.08|2519.43|2519.43|0
1608021050000|2020-12-15 08:30:50|2519.99|2519.99|2519.34|2519.34|2519.99|2519.99|2519.04|2519.04|0
1608021060000|2020-12-15 08:31:00|2519.57|2519.57|2521.44|2521.44|2521.44|2521.44|2519.57|2519.57|0
1608021070000|2020-12-15 08:31:10|2521.31|2521.31|2521.55|2521.55|2521.55|2521.55|2521.31|2521.31|0
1608021080000|2020-12-15 08:31:20|2521.61|2521.61|2522.95|2522.95|2523.05|2523.05|2521.44|2521.44|0
1608021090000|2020-12-15 08:31:30|2523.01|2523.01|2526.97|2526.97|2526.97|2526.97|2523.01|2523.01|0
1608021100000|2020-12-15 08:31:40|2526.81|2526.81|2526.87|2526.87|2526.87|2526.87|2526.41|2526.41|0
1608021110000|2020-12-15 08:31:50|2527.04|2527.04|2527.86|2527.86|2527.86|2527.86|2527.04|2527.04|0
1608021120000|2020-12-15 08:32:00|2527.89|2527.89|2527.9|2527.9|2528.01|2528.01|2527.56|2527.56|0
1608021130000|2020-12-15 08:32:10|2528.06|2528.06|2528.3|2528.3|2528.47|2528.47|2528.06|2528.06|0
1608021140000|2020-12-15 08:32:20|2528.19|2528.19|2529.45|2529.45|2529.45|2529.45|2528.19|2528.19|0
1608021150000|2020-12-15 08:32:30|2529.22|2529.22|2528.17|2528.17|2529.28|2529.28|2528.17|2528.17|0
1608021160000|2020-12-15 08:32:40|2528.04|2528.04|2527.88|2527.88|2528.04|2528.04|2527.88|2527.88|0
1608021170000|2020-12-15 08:32:50|2528.21|2528.21|2528.04|2528.04|2528.42|2528.42|2528.04|2528.04|0
1608021180000|2020-12-15 08:33:00|2527.92|2527.92|2524.78|2524.78|2527.92|2527.92|2524.78|2524.78|0
1608021190000|2020-12-15 08:33:10|2524.11|2524.11|2523.2|2523.2|2524.11|2524.11|2523.2|2523.2|0
1608021210000|2020-12-15 08:33:30|2523.03|2523.03|2523.08|2523.08|2523.08|2523.08|2522.92|2522.92|0
1608021220000|2020-12-15 08:33:40|2523.03|2523.03|2522.07|2522.07|2523.03|2523.03|2522.02|2522.02|0
1608021230000|2020-12-15 08:33:50|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|2522.19|0
1608021240000|2020-12-15 08:34:00|2522.35|2522.35|2521.21|2521.21|2522.35|2522.35|2521.21|2521.21|0
1608021250000|2020-12-15 08:34:10|2521.1|2521.1|2521.15|2521.15|2521.15|2521.15|2521.1|2521.1|0
1608021260000|2020-12-15 08:34:20|2521.12|2521.12|2520.22|2520.22|2521.12|2521.12|2520.22|2520.22|0
1608021270000|2020-12-15 08:34:30|2519.97|2519.97|2519.97|2519.97|2519.97|2519.97|2519.97|2519.97|0
1608021280000|2020-12-15 08:34:40|2520.46|2520.46|2520.24|2520.24|2520.46|2520.46|2520.07|2520.07|0
1608021290000|2020-12-15 08:34:50|2520.13|2520.13|2519.36|2519.36|2520.13|2520.13|2519.36|2519.36|0
1608021300000|2020-12-15 08:35:00|2519.3|2519.3|2519.36|2519.36|2519.47|2519.47|2519.13|2519.13|0
1608021310000|2020-12-15 08:35:10|2519.42|2519.42|2519.53|2519.53|2519.58|2519.58|2519.42|2519.42|0
1608021320000|2020-12-15 08:35:20|2519.64|2519.64|2519.81|2519.81|2519.81|2519.81|2519.64|2519.64|0
1608021340000|2020-12-15 08:35:40|2519.48|2519.48|2519.48|2519.48|2519.48|2519.48|2519.31|2519.31|0
1608021350000|2020-12-15 08:35:50|2519.64|2519.64|2519.4|2519.4|2519.73|2519.73|2519.4|2519.4|0
1608021360000|2020-12-15 08:36:00|2519.67|2519.67|2519.17|2519.17|2519.9|2519.9|2519.17|2519.17|0
1608021370000|2020-12-15 08:36:10|2519.22|2519.22|2519.2|2519.2|2519.22|2519.22|2519.2|2519.2|0
1608021380000|2020-12-15 08:36:20|2519.14|2519.14|2518.87|2518.87|2519.14|2519.14|2518.87|2518.87|0
1608021390000|2020-12-15 08:36:30|2519.02|2519.02|2518.64|2518.64|2519.05|2519.05|2518.64|2518.64|0
1608021400000|2020-12-15 08:36:40|2518.41|2518.41|2519.48|2519.48|2519.54|2519.54|2518.41|2518.41|0
1608021410000|2020-12-15 08:36:50|2519.54|2519.54|2519.37|2519.37|2519.54|2519.54|2519.37|2519.37|0
1608021420000|2020-12-15 08:37:00|2519.6|2519.6|2519.05|2519.05|2519.68|2519.68|2519.05|2519.05|0
1608021430000|2020-12-15 08:37:10|2518.82|2518.82|2518.56|2518.56|2518.94|2518.94|2518.56|2518.56|0
1608021440000|2020-12-15 08:37:20|2518.4|2518.4|2517.44|2517.44|2518.4|2518.4|2517.44|2517.44|0
1608021450000|2020-12-15 08:37:30|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|2517.4|0
1608021460000|2020-12-15 08:37:40|2517.73|2517.73|2517.68|2517.68|2517.73|2517.73|2517.68|2517.68|0
1608021470000|2020-12-15 08:37:50|2518.14|2518.14|2517.62|2517.62|2518.14|2518.14|2517.62|2517.62|0
1608021490000|2020-12-15 08:38:10|2517.58|2517.58|2517.16|2517.16|2517.58|2517.58|2517.16|2517.16|0
1608021500000|2020-12-15 08:38:20|2517.56|2517.56|2518.74|2518.74|2518.74|2518.74|2517.56|2517.56|0
1608021520000|2020-12-15 08:38:40|2518.9|2518.9|2519.97|2519.97|2519.98|2519.98|2518.9|2518.9|0
1608021530000|2020-12-15 08:38:50|2519.8|2519.8|2519.89|2519.89|2519.89|2519.89|2519.8|2519.8|0
1608021540000|2020-12-15 08:39:00|2519.85|2519.85|2518.76|2518.76|2519.85|2519.85|2518.76|2518.76|0
1608021550000|2020-12-15 08:39:10|2518.59|2518.59|2518.26|2518.26|2518.59|2518.59|2518.18|2518.18|0
1608021560000|2020-12-15 08:39:20|2518.76|2518.76|2519.55|2519.55|2519.61|2519.61|2518.76|2518.76|0
1608021570000|2020-12-15 08:39:30|2520.22|2520.22|2520.1|2520.1|2520.22|2520.22|2520.1|2520.1|0
1608021580000|2020-12-15 08:39:40|2519.94|2519.94|2520.02|2520.02|2520.1|2520.1|2519.94|2519.94|0
1608021590000|2020-12-15 08:39:50|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|2520.01|0
1608021600000|2020-12-15 08:40:00|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|2520.17|0
1608021610000|2020-12-15 08:40:10|2520.26|2520.26|2519.29|2519.29|2520.26|2520.26|2519.29|2519.29|0
1608021620000|2020-12-15 08:40:20|2519.18|2519.18|2519.06|2519.06|2519.18|2519.18|2519.06|2519.06|0
1608021630000|2020-12-15 08:40:30|2519.14|2519.14|2520.07|2520.07|2520.07|2520.07|2519.14|2519.14|0
1608021640000|2020-12-15 08:40:40|2520.44|2520.44|2521.36|2521.36|2521.61|2521.61|2520.44|2520.44|0
1608021650000|2020-12-15 08:40:50|2521.32|2521.32|2521.02|2521.02|2521.32|2521.32|2520.57|2520.57|0
1608021660000|2020-12-15 08:41:00|2520.94|2520.94|2520.92|2520.92|2520.94|2520.94|2520.61|2520.61|0
1608021670000|2020-12-15 08:41:10|2520.98|2520.98|2520.98|2520.98|2520.98|2520.98|2520.98|2520.98|0
1608021680000|2020-12-15 08:41:20|2521.14|2521.14|2521.48|2521.48|2521.48|2521.48|2521.14|2521.14|0
1608021690000|2020-12-15 08:41:30|2521.43|2521.43|2521.77|2521.77|2521.77|2521.77|2521.43|2521.43|0
1608021700000|2020-12-15 08:41:40|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|2521.79|0
1608021710000|2020-12-15 08:41:50|2521.84|2521.84|2521.72|2521.72|2521.84|2521.84|2521.72|2521.72|0
1608021720000|2020-12-15 08:42:00|2522.06|2522.06|2522.47|2522.47|2522.47|2522.47|2521.97|2521.97|0
1608021730000|2020-12-15 08:42:10|2522.48|2522.48|2521.48|2521.48|2522.48|2522.48|2521.48|2521.48|0
1608021740000|2020-12-15 08:42:20|2521.53|2521.53|2521.52|2521.52|2521.53|2521.53|2521.52|2521.52|0
1608021750000|2020-12-15 08:42:30|2521.56|2521.56|2522.87|2522.87|2522.87|2522.87|2521.56|2521.56|0
1608021760000|2020-12-15 08:42:40|2523.27|2523.27|2522.72|2522.72|2523.27|2523.27|2522.72|2522.72|0
1608021770000|2020-12-15 08:42:50|2522.94|2522.94|2523.29|2523.29|2523.46|2523.46|2522.94|2522.94|0
1608021780000|2020-12-15 08:43:00|2523.12|2523.12|2523.51|2523.51|2523.51|2523.51|2523.12|2523.12|0
1608021790000|2020-12-15 08:43:10|2523.47|2523.47|2523.73|2523.73|2523.73|2523.73|2523.47|2523.47|0
1608021800000|2020-12-15 08:43:20|2523.88|2523.88|2526.38|2526.38|2526.55|2526.55|2523.88|2523.88|0
1608021810000|2020-12-15 08:43:30|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|2526.54|0
1608021820000|2020-12-15 08:43:40|2526.6|2526.6|2526.49|2526.49|2527.49|2527.49|2526.49|2526.49|0
1608021830000|2020-12-15 08:43:50|2526.16|2526.16|2526.16|2526.16|2526.16|2526.16|2526.16|2526.16|0
1608021840000|2020-12-15 08:44:00|2526.27|2526.27|2527.14|2527.14|2527.6|2527.6|2526.27|2526.27|0
1608021850000|2020-12-15 08:44:10|2526.8|2526.8|2526.75|2526.75|2526.8|2526.8|2526.58|2526.58|0
1608021860000|2020-12-15 08:44:20|2526.86|2526.86|2526.59|2526.59|2526.9|2526.9|2526.59|2526.59|0
1608021870000|2020-12-15 08:44:30|2526.26|2526.26|2526.65|2526.65|2526.65|2526.65|2526.26|2526.26|0
1608021880000|2020-12-15 08:44:40|2526.74|2526.74|2527.37|2527.37|2527.42|2527.42|2526.74|2526.74|0
1608021890000|2020-12-15 08:44:50|2527.33|2527.33|2526.78|2526.78|2527.56|2527.56|2526.78|2526.78|0
1608021900000|2020-12-15 08:45:00|2526.62|2526.62|2527.43|2527.43|2527.43|2527.43|2526.62|2526.62|0
1608021910000|2020-12-15 08:45:10|2527.54|2527.54|2527.59|2527.59|2527.59|2527.59|2527.54|2527.54|0
1608021920000|2020-12-15 08:45:20|2527.43|2527.43|2528.16|2528.16|2528.16|2528.16|2527.39|2527.39|0
1608021930000|2020-12-15 08:45:30|2528.2|2528.2|2529.2|2529.2|2529.2|2529.2|2528.2|2528.2|0
1608021940000|2020-12-15 08:45:40|2529.25|2529.25|2529.94|2529.94|2529.94|2529.94|2529.25|2529.25|0
1608021950000|2020-12-15 08:45:50|2530.02|2530.02|2530.02|2530.02|2530.02|2530.02|2530.02|2530.02|0
1608021960000|2020-12-15 08:46:00|2530.1|2530.1|2531.67|2531.67|2531.67|2531.67|2530.1|2530.1|0
1608021970000|2020-12-15 08:46:10|2531.5|2531.5|2531.17|2531.17|2531.67|2531.67|2531.17|2531.17|0
1608021980000|2020-12-15 08:46:20|2531.67|2531.67|2531.87|2531.87|2531.87|2531.87|2531.67|2531.67|0
1608021990000|2020-12-15 08:46:30|2531.7|2531.7|2531.12|2531.12|2531.7|2531.7|2531.12|2531.12|0
1608022000000|2020-12-15 08:46:40|2531.17|2531.17|2532.53|2532.53|2533.16|2533.16|2531.17|2531.17|0
1608022010000|2020-12-15 08:46:50|2532.7|2532.7|2532.7|2532.7|2532.81|2532.81|2532.59|2532.59|0
1608022020000|2020-12-15 08:47:00|2532.74|2532.74|2532.44|2532.44|2532.74|2532.74|2532.07|2532.07|0
1608022030000|2020-12-15 08:47:10|2532.73|2532.73|2532.85|2532.85|2532.85|2532.85|2532.73|2532.73|0
1608022040000|2020-12-15 08:47:20|2532.96|2532.96|2530.97|2530.97|2532.96|2532.96|2530.97|2530.97|0
1608022050000|2020-12-15 08:47:30|2530.8|2530.8|2530.58|2530.58|2530.8|2530.8|2530.58|2530.58|0
1608022060000|2020-12-15 08:47:40|2530.24|2530.24|2529.6|2529.6|2530.24|2530.24|2529.56|2529.56|0
1608022070000|2020-12-15 08:47:50|2529.47|2529.47|2531.09|2531.09|2531.09|2531.09|2529.47|2529.47|0
1608022080000|2020-12-15 08:48:00|2531.2|2531.2|2531.39|2531.39|2531.39|2531.39|2531.2|2531.2|0
1608022090000|2020-12-15 08:48:10|2531.01|2531.01|2529.33|2529.33|2531.01|2531.01|2528.99|2528.99|0
1608022100000|2020-12-15 08:48:20|2529.67|2529.67|2530.44|2530.44|2530.44|2530.44|2529.67|2529.67|0
1608022110000|2020-12-15 08:48:30|2530.82|2530.82|2532.5|2532.5|2532.67|2532.67|2530.82|2530.82|0
1608022130000|2020-12-15 08:48:50|2532.71|2532.71|2532.88|2532.88|2533.04|2533.04|2532.71|2532.71|0
1608022140000|2020-12-15 08:49:00|2532.92|2532.92|2533.3|2533.3|2533.34|2533.34|2532.92|2532.92|0
1608022150000|2020-12-15 08:49:10|2533.64|2533.64|2534.25|2534.25|2534.39|2534.39|2533.64|2533.64|0
1608022160000|2020-12-15 08:49:20|2534.16|2534.16|2533.87|2533.87|2534.16|2534.16|2533.83|2533.83|0
1608022170000|2020-12-15 08:49:30|2534.04|2534.04|2534.5|2534.5|2534.5|2534.5|2534.04|2534.04|0
1608022190000|2020-12-15 08:49:50|2534.22|2534.22|2534.06|2534.06|2534.22|2534.22|2534.06|2534.06|0
1608022200000|2020-12-15 08:50:00|2533.77|2533.77|2532.94|2532.94|2533.77|2533.77|2532.94|2532.94|0
1608022210000|2020-12-15 08:50:10|2532.9|2532.9|2532.73|2532.73|2532.9|2532.9|2532.73|2532.73|0
1608022220000|2020-12-15 08:50:20|2532.56|2532.56|2532.75|2532.75|2532.83|2532.83|2532.4|2532.4|0
1608022230000|2020-12-15 08:50:30|2532.78|2532.78|2533.7|2533.7|2533.79|2533.79|2532.67|2532.67|0
1608022240000|2020-12-15 08:50:40|2534.03|2534.03|2535.83|2535.83|2535.83|2535.83|2534.03|2534.03|0
1608022250000|2020-12-15 08:50:50|2535.72|2535.72|2535.68|2535.68|2535.79|2535.79|2535.68|2535.68|0
1608022260000|2020-12-15 08:51:00|2536.08|2536.08|2536.18|2536.18|2536.18|2536.18|2536.03|2536.03|0
1608022270000|2020-12-15 08:51:10|2536.41|2536.41|2538.28|2538.28|2538.28|2538.28|2535.78|2535.78|0
1608022280000|2020-12-15 08:51:20|2538.16|2538.16|2538.82|2538.82|2539.07|2539.07|2538.16|2538.16|0
1608022290000|2020-12-15 08:51:30|2538.48|2538.48|2536.7|2536.7|2538.48|2538.48|2536.7|2536.7|0
1608022300000|2020-12-15 08:51:40|2536.81|2536.81|2536.19|2536.19|2536.81|2536.81|2536.19|2536.19|0
1608022310000|2020-12-15 08:51:50|2536.25|2536.25|2535.91|2535.91|2536.41|2536.41|2535.91|2535.91|0
1608022320000|2020-12-15 08:52:00|2535.75|2535.75|2537.42|2537.42|2537.42|2537.42|2535.75|2535.75|0
1608022330000|2020-12-15 08:52:10|2537.36|2537.36|2537.38|2537.38|2537.41|2537.41|2537.25|2537.25|0
1608022340000|2020-12-15 08:52:20|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|0
1608022350000|2020-12-15 08:52:30|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|0
1608022360000|2020-12-15 08:52:40|2538.04|2538.04|2538.67|2538.67|2538.67|2538.67|2538.04|2538.04|0
1608022370000|2020-12-15 08:52:50|2538.84|2538.84|2539.7|2539.7|2539.7|2539.7|2538.84|2538.84|0
1608022380000|2020-12-15 08:53:00|2539.62|2539.62|2538.68|2538.68|2539.62|2539.62|2538.68|2538.68|0
1608022390000|2020-12-15 08:53:10|2538.73|2538.73|2539.16|2539.16|2539.16|2539.16|2538.66|2538.66|0
1608022400000|2020-12-15 08:53:20|2539.11|2539.11|2538.94|2538.94|2539.11|2539.11|2538.94|2538.94|0
1608022410000|2020-12-15 08:53:30|2538.77|2538.77|2538.44|2538.44|2538.77|2538.77|2538.44|2538.44|0
1608022420000|2020-12-15 08:53:40|2538.78|2538.78|2538.56|2538.56|2538.78|2538.78|2538.56|2538.56|0
1608022430000|2020-12-15 08:53:50|2538.6|2538.6|2539.56|2539.56|2539.56|2539.56|2538.6|2538.6|0
1608022440000|2020-12-15 08:54:00|2539.85|2539.85|2539.01|2539.01|2539.96|2539.96|2538.67|2538.67|0
1608022450000|2020-12-15 08:54:10|2539.34|2539.34|2540.08|2540.08|2540.25|2540.25|2539.29|2539.29|0
1608022460000|2020-12-15 08:54:20|2540.25|2540.25|2540.75|2540.75|2540.75|2540.75|2540.25|2540.25|0
1608022470000|2020-12-15 08:54:30|2540.86|2540.86|2540.7|2540.7|2540.87|2540.87|2540.7|2540.7|0
1608022480000|2020-12-15 08:54:40|2540.74|2540.74|2540.89|2540.89|2540.93|2540.93|2540.36|2540.36|0
1608022490000|2020-12-15 08:54:50|2540.14|2540.14|2540.32|2540.32|2540.32|2540.32|2539.93|2539.93|0
1608022500000|2020-12-15 08:55:00|2540.15|2540.15|2539.88|2539.88|2540.15|2540.15|2539.83|2539.83|0
1608022510000|2020-12-15 08:55:10|2539.93|2539.93|2540.44|2540.44|2540.59|2540.59|2539.93|2539.93|0
1608022520000|2020-12-15 08:55:20|2540.32|2540.32|2537.73|2537.73|2540.38|2540.38|2537.73|2537.73|0
1608022530000|2020-12-15 08:55:30|2537.77|2537.77|2537.56|2537.56|2537.77|2537.77|2537.54|2537.54|0
1608022540000|2020-12-15 08:55:40|2537.39|2537.39|2537.06|2537.06|2537.39|2537.39|2537.06|2537.06|0
1608022550000|2020-12-15 08:55:50|2537.07|2537.07|2537.06|2537.06|2537.08|2537.08|2537.06|2537.06|0
1608022560000|2020-12-15 08:56:00|2537.34|2537.34|2536.6|2536.6|2537.34|2537.34|2536.57|2536.57|0
1608022570000|2020-12-15 08:56:10|2537.12|2537.12|2537.59|2537.59|2537.77|2537.77|2536.6|2536.6|0
1608022580000|2020-12-15 08:56:20|2537.94|2537.94|2537.61|2537.61|2537.94|2537.94|2537.61|2537.61|0
1608022590000|2020-12-15 08:56:30|2537.27|2537.27|2537.77|2537.77|2537.77|2537.77|2537.27|2537.27|0
1608022600000|2020-12-15 08:56:40|2538.11|2538.11|2538.4|2538.4|2538.4|2538.4|2538.11|2538.11|0
1608022610000|2020-12-15 08:56:50|2538.73|2538.73|2538.5|2538.5|2538.9|2538.9|2538.5|2538.5|0
1608022620000|2020-12-15 08:57:00|2538.57|2538.57|2538.94|2538.94|2538.94|2538.94|2538.44|2538.44|0
1608022630000|2020-12-15 08:57:10|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|0
1608022640000|2020-12-15 08:57:20|2538.87|2538.87|2538.77|2538.77|2538.99|2538.99|2538.53|2538.53|0
1608022650000|2020-12-15 08:57:30|2538.65|2538.65|2538.49|2538.49|2538.65|2538.65|2538.32|2538.32|0
1608022660000|2020-12-15 08:57:40|2538.5|2538.5|2538.98|2538.98|2539|2539|2538.5|2538.5|0
1608022670000|2020-12-15 08:57:50|2539.02|2539.02|2539.28|2539.28|2539.87|2539.87|2539.02|2539.02|0
1608022680000|2020-12-15 08:58:00|2539.22|2539.22|2538.05|2538.05|2539.22|2539.22|2538.05|2538.05|0
1608022690000|2020-12-15 08:58:10|2538|2538|2537.94|2537.94|2538|2538|2537.65|2537.65|0
1608022700000|2020-12-15 08:58:20|2537.98|2537.98|2537.75|2537.75|2537.98|2537.98|2537.59|2537.59|0
1608022710000|2020-12-15 08:58:30|2537.47|2537.47|2537.3|2537.3|2537.47|2537.47|2537.3|2537.3|0
1608022720000|2020-12-15 08:58:40|2537.36|2537.36|2537.69|2537.69|2537.69|2537.69|2537.36|2537.36|0
1608022730000|2020-12-15 08:58:50|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|0
1608022740000|2020-12-15 08:59:00|2537.98|2537.98|2538.15|2538.15|2538.49|2538.49|2537.98|2537.98|0
1608022750000|2020-12-15 08:59:10|2538.49|2538.49|2539.04|2539.04|2539.04|2539.04|2538.49|2538.49|0
1608022760000|2020-12-15 08:59:20|2539.54|2539.54|2541.8|2541.8|2542.22|2542.22|2539.54|2539.54|0
1608022770000|2020-12-15 08:59:30|2541.47|2541.47|2541.3|2541.3|2541.47|2541.47|2541.3|2541.3|0
1608022780000|2020-12-15 08:59:40|2541.34|2541.34|2541.06|2541.06|2541.34|2541.34|2541.06|2541.06|0
1608022790000|2020-12-15 08:59:50|2541.02|2541.02|2540.39|2540.39|2541.02|2541.02|2540.39|2540.39|0
1608022800000|2020-12-15 09:00:00|2540.35|2540.35|2540.18|2540.18|2540.55|2540.55|2540.18|2540.18|0
1608022810000|2020-12-15 09:00:10|2540.51|2540.51|2540.77|2540.77|2540.77|2540.77|2540.51|2540.51|0
1608022820000|2020-12-15 09:00:20|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|0
1608022830000|2020-12-15 09:00:30|2540.39|2540.39|2538.77|2538.77|2540.4|2540.4|2538.44|2538.44|0
1608022840000|2020-12-15 09:00:40|2538.66|2538.66|2541.05|2541.05|2541.05|2541.05|2538.66|2538.66|0
1608022850000|2020-12-15 09:00:50|2540.89|2540.89|2540.38|2540.38|2540.89|2540.89|2540.38|2540.38|0
1608022860000|2020-12-15 09:01:00|2540.61|2540.61|2541.25|2541.25|2541.25|2541.25|2540.58|2540.58|0
1608022870000|2020-12-15 09:01:10|2541.34|2541.34|2541.17|2541.17|2541.34|2541.34|2541.17|2541.17|0
1608022880000|2020-12-15 09:01:20|2541.33|2541.33|2540.78|2540.78|2541.56|2541.56|2540.78|2540.78|0
1608022890000|2020-12-15 09:01:30|2540.67|2540.67|2539.18|2539.18|2540.67|2540.67|2539.13|2539.13|0
1608022900000|2020-12-15 09:01:40|2539.51|2539.51|2539.51|2539.51|2539.51|2539.51|2539.51|2539.51|0
1608022910000|2020-12-15 09:01:50|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|0
1608022920000|2020-12-15 09:02:00|2539.64|2539.64|2539.12|2539.12|2539.8|2539.8|2539.12|2539.12|0
1608022930000|2020-12-15 09:02:10|2539.16|2539.16|2539.48|2539.48|2539.67|2539.67|2539.16|2539.16|0
1608022940000|2020-12-15 09:02:20|2539.41|2539.41|2539.62|2539.62|2539.62|2539.62|2539.41|2539.41|0
1608022950000|2020-12-15 09:02:30|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|2539.56|0
1608022970000|2020-12-15 09:02:50|2539.47|2539.47|2539.31|2539.31|2539.47|2539.47|2539.31|2539.31|0
1608022980000|2020-12-15 09:03:00|2539.14|2539.14|2539.1|2539.1|2539.14|2539.14|2539.1|2539.1|0
1608022990000|2020-12-15 09:03:10|2538.99|2538.99|2538.65|2538.65|2538.99|2538.99|2538.65|2538.65|0
1608023000000|2020-12-15 09:03:20|2538.82|2538.82|2539.15|2539.15|2539.15|2539.15|2538.82|2538.82|0
1608023010000|2020-12-15 09:03:30|2539.24|2539.24|2538.9|2538.9|2539.24|2539.24|2538.9|2538.9|0
1608023020000|2020-12-15 09:03:40|2538.87|2538.87|2539.27|2539.27|2539.27|2539.27|2538.87|2538.87|0
1608023030000|2020-12-15 09:03:50|2539.78|2539.78|2540.17|2540.17|2540.26|2540.26|2539.78|2539.78|0
1608023040000|2020-12-15 09:04:00|2540.13|2540.13|2540.13|2540.13|2540.13|2540.13|2540.13|2540.13|0
1608023050000|2020-12-15 09:04:10|2540.17|2540.17|2540.14|2540.14|2540.4|2540.4|2540.14|2540.14|0
1608023060000|2020-12-15 09:04:20|2539.81|2539.81|2539.31|2539.31|2539.81|2539.81|2539.31|2539.31|0
1608023070000|2020-12-15 09:04:30|2539.18|2539.18|2539.52|2539.52|2539.52|2539.52|2539.18|2539.18|0
1608023080000|2020-12-15 09:04:40|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|2539.49|0
1608023090000|2020-12-15 09:04:50|2539.53|2539.53|2539.2|2539.2|2539.53|2539.53|2539.2|2539.2|0
1608023100000|2020-12-15 09:05:00|2539.31|2539.31|2538.59|2538.59|2539.31|2539.31|2538.59|2538.59|0
1608023110000|2020-12-15 09:05:10|2538.6|2538.6|2538.6|2538.6|2538.6|2538.6|2538.6|2538.6|0
1608023120000|2020-12-15 09:05:20|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|2538.56|0
1608023130000|2020-12-15 09:05:30|2538.61|2538.61|2540.01|2540.01|2540.05|2540.05|2538.61|2538.61|0
1608023140000|2020-12-15 09:05:40|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1608023150000|2020-12-15 09:05:50|2539.95|2539.95|2540.02|2540.02|2540.12|2540.12|2539.95|2539.95|0
1608023160000|2020-12-15 09:06:00|2540.24|2540.24|2540.25|2540.25|2540.25|2540.25|2540.24|2540.24|0
1608023170000|2020-12-15 09:06:10|2540.18|2540.18|2539.02|2539.02|2540.18|2540.18|2538.98|2538.98|0
1608023180000|2020-12-15 09:06:20|2539.06|2539.06|2539.06|2539.06|2539.22|2539.22|2539.06|2539.06|0
1608023190000|2020-12-15 09:06:30|2539.55|2539.55|2539.83|2539.83|2539.83|2539.83|2539.55|2539.55|0
1608023200000|2020-12-15 09:06:40|2540.22|2540.22|2540.49|2540.49|2540.6|2540.6|2540.22|2540.22|0
1608023210000|2020-12-15 09:06:50|2540.5|2540.5|2540.02|2540.02|2540.53|2540.53|2540.02|2540.02|0
1608023220000|2020-12-15 09:07:00|2540.59|2540.59|2541.79|2541.79|2541.9|2541.9|2540.59|2540.59|0
1608023230000|2020-12-15 09:07:10|2542|2542|2541.82|2541.82|2542.05|2542.05|2541.68|2541.68|0
1608023240000|2020-12-15 09:07:20|2541.88|2541.88|2541.55|2541.55|2541.88|2541.88|2541.55|2541.55|0
1608023250000|2020-12-15 09:07:30|2541.76|2541.76|2541.94|2541.94|2541.94|2541.94|2541.76|2541.76|0
1608023260000|2020-12-15 09:07:40|2541.98|2541.98|2543.28|2543.28|2543.28|2543.28|2541.98|2541.98|0
1608023270000|2020-12-15 09:07:50|2543.27|2543.27|2543.33|2543.33|2543.34|2543.34|2543.27|2543.27|0
1608023280000|2020-12-15 09:08:00|2543.46|2543.46|2541.42|2541.42|2543.48|2543.48|2541.42|2541.42|0
1608023290000|2020-12-15 09:08:10|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|2541.53|0
1608023300000|2020-12-15 09:08:20|2541.48|2541.48|2541.31|2541.31|2541.48|2541.48|2541.31|2541.31|0
1608023310000|2020-12-15 09:08:30|2541.35|2541.35|2543.31|2543.31|2543.31|2543.31|2541.35|2541.35|0
1608023320000|2020-12-15 09:08:40|2544.23|2544.23|2544.34|2544.34|2544.34|2544.34|2544.23|2544.23|0
1608023330000|2020-12-15 09:08:50|2544.57|2544.57|2543.9|2543.9|2544.57|2544.57|2543.9|2543.9|0
1608023340000|2020-12-15 09:09:00|2544.13|2544.13|2543.52|2543.52|2544.13|2544.13|2543.52|2543.52|0
1608023350000|2020-12-15 09:09:10|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|0
1608023360000|2020-12-15 09:09:20|2543.06|2543.06|2541.77|2541.77|2543.06|2543.06|2541.77|2541.77|0
1608023370000|2020-12-15 09:09:30|2541.73|2541.73|2541.73|2541.73|2541.73|2541.73|2541.73|2541.73|0
1608023380000|2020-12-15 09:09:40|2542.05|2542.05|2541.21|2541.21|2542.05|2542.05|2541.21|2541.21|0
1608023400000|2020-12-15 09:10:00|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|0
1608023410000|2020-12-15 09:10:10|2541.17|2541.17|2541.97|2541.97|2541.97|2541.97|2541.17|2541.17|0
1608023420000|2020-12-15 09:10:20|2541.92|2541.92|2541.9|2541.9|2541.92|2541.92|2541.62|2541.62|0
1608023430000|2020-12-15 09:10:30|2542.02|2542.02|2542.35|2542.35|2542.35|2542.35|2542.02|2542.02|0
1608023440000|2020-12-15 09:10:40|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|2542.43|0
1608023450000|2020-12-15 09:10:50|2541.93|2541.93|2542.26|2542.26|2542.43|2542.43|2541.93|2541.93|0
1608023460000|2020-12-15 09:11:00|2542.29|2542.29|2540.99|2540.99|2542.3|2542.3|2540.99|2540.99|0
1608023470000|2020-12-15 09:11:10|2540.83|2540.83|2540.83|2540.83|2540.83|2540.83|2540.83|2540.83|0
1608023480000|2020-12-15 09:11:20|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|2540.66|0
1608023490000|2020-12-15 09:11:30|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|2540.55|0
1608023500000|2020-12-15 09:11:40|2540.38|2540.38|2540.77|2540.77|2540.77|2540.77|2540.38|2540.38|0
1608023510000|2020-12-15 09:11:50|2540.26|2540.26|2539.9|2539.9|2540.26|2540.26|2539.9|2539.9|0
1608023520000|2020-12-15 09:12:00|2540.53|2540.53|2540.64|2540.64|2540.7|2540.7|2540.53|2540.53|0
1608023530000|2020-12-15 09:12:10|2540.65|2540.65|2540.56|2540.56|2541.05|2541.05|2540.56|2540.56|0
1608023550000|2020-12-15 09:12:30|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|0
1608023560000|2020-12-15 09:12:40|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|0
1608023570000|2020-12-15 09:12:50|2540.15|2540.15|2541.51|2541.51|2541.51|2541.51|2540.15|2540.15|0
1608023580000|2020-12-15 09:13:00|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|2541.68|0
1608023590000|2020-12-15 09:13:10|2541.79|2541.79|2542.86|2542.86|2542.86|2542.86|2541.79|2541.79|0
1608023600000|2020-12-15 09:13:20|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|2542.63|0
1608023610000|2020-12-15 09:13:30|2542.41|2542.41|2542.41|2542.41|2542.41|2542.41|2542.41|2542.41|0
1608023620000|2020-12-15 09:13:40|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|0
1608023630000|2020-12-15 09:13:50|2542.52|2542.52|2542.24|2542.24|2542.52|2542.52|2542.24|2542.24|0
1608023650000|2020-12-15 09:14:10|2542.01|2542.01|2541.3|2541.3|2542.01|2542.01|2541.3|2541.3|0
1608023660000|2020-12-15 09:14:20|2541.46|2541.46|2541.24|2541.24|2541.46|2541.46|2541.24|2541.24|0
1608023680000|2020-12-15 09:14:40|2540.71|2540.71|2539.25|2539.25|2540.71|2540.71|2539.25|2539.25|0
1608023690000|2020-12-15 09:14:50|2539.17|2539.17|2539.22|2539.22|2539.22|2539.22|2539.05|2539.05|0
1608023700000|2020-12-15 09:15:00|2539.27|2539.27|2539.27|2539.27|2539.27|2539.27|2539.27|2539.27|0
1608023710000|2020-12-15 09:15:10|2539.33|2539.33|2539.38|2539.38|2539.55|2539.55|2539.33|2539.33|0
1608023720000|2020-12-15 09:15:20|2540.05|2540.05|2540.38|2540.38|2540.38|2540.38|2540.05|2540.05|0
1608023730000|2020-12-15 09:15:30|2540.46|2540.46|2540.58|2540.58|2540.58|2540.58|2540.46|2540.46|0
1608023740000|2020-12-15 09:15:40|2540.28|2540.28|2540.32|2540.32|2540.32|2540.32|2540.28|2540.28|0
1608023750000|2020-12-15 09:15:50|2540.4|2540.4|2540.79|2540.79|2540.79|2540.79|2540.4|2540.4|0
1608023760000|2020-12-15 09:16:00|2540.82|2540.82|2541.94|2541.94|2541.94|2541.94|2540.82|2540.82|0
1608023770000|2020-12-15 09:16:10|2541.98|2541.98|2542.77|2542.77|2542.77|2542.77|2541.98|2541.98|0
1608023780000|2020-12-15 09:16:20|2542.6|2542.6|2542.6|2542.6|2542.6|2542.6|2542.6|2542.6|0
1608023790000|2020-12-15 09:16:30|2542.72|2542.72|2542.32|2542.32|2542.72|2542.72|2542.32|2542.32|0
1608023810000|2020-12-15 09:16:50|2542.36|2542.36|2541.95|2541.95|2542.36|2542.36|2541.95|2541.95|0
1608023820000|2020-12-15 09:17:00|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|0
1608023830000|2020-12-15 09:17:10|2541.59|2541.59|2541.55|2541.55|2541.59|2541.59|2541.55|2541.55|0
1608023840000|2020-12-15 09:17:20|2541.71|2541.71|2541.96|2541.96|2541.96|2541.96|2541.71|2541.71|0
1608023850000|2020-12-15 09:17:30|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1608023860000|2020-12-15 09:17:40|2541.37|2541.37|2541.83|2541.83|2541.83|2541.83|2541.2|2541.2|0
1608023870000|2020-12-15 09:17:50|2542.06|2542.06|2542.58|2542.58|2542.58|2542.58|2542.06|2542.06|0
1608023880000|2020-12-15 09:18:00|2542.87|2542.87|2543.16|2543.16|2543.16|2543.16|2542.87|2542.87|0
1608023890000|2020-12-15 09:18:10|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|0
1608023900000|2020-12-15 09:18:20|2542.93|2542.93|2542.82|2542.82|2542.93|2542.93|2542.82|2542.82|0
1608023910000|2020-12-15 09:18:30|2542.73|2542.73|2542.09|2542.09|2542.78|2542.78|2542.09|2542.09|0
1608023930000|2020-12-15 09:18:50|2542.42|2542.42|2544.3|2544.3|2544.3|2544.3|2542.42|2542.42|0
1608023940000|2020-12-15 09:19:00|2544.41|2544.41|2544.74|2544.74|2544.74|2544.74|2544.41|2544.41|0
1608023960000|2020-12-15 09:19:20|2544.85|2544.85|2544.68|2544.68|2545.01|2545.01|2544.68|2544.68|0
1608023970000|2020-12-15 09:19:30|2544.64|2544.64|2542.44|2542.44|2544.64|2544.64|2542.44|2542.44|0
1608023980000|2020-12-15 09:19:40|2542.65|2542.65|2542.76|2542.76|2542.76|2542.76|2542.65|2542.65|0
1608023990000|2020-12-15 09:19:50|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|0
1608024000000|2020-12-15 09:20:00|2542.75|2542.75|2540.86|2540.86|2542.75|2542.75|2540.86|2540.86|0
1608024020000|2020-12-15 09:20:20|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|2540.94|0
1608024030000|2020-12-15 09:20:30|2540.89|2540.89|2540.73|2540.73|2540.89|2540.89|2540.73|2540.73|0
1608024050000|2020-12-15 09:20:50|2541.21|2541.21|2541.64|2541.64|2541.64|2541.64|2541.21|2541.21|0
1608024060000|2020-12-15 09:21:00|2541.65|2541.65|2542.59|2542.59|2542.59|2542.59|2541.65|2541.65|0
1608024070000|2020-12-15 09:21:10|2542.98|2542.98|2543.53|2543.53|2543.65|2543.65|2542.98|2542.98|0
1608024080000|2020-12-15 09:21:20|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|0
1608024090000|2020-12-15 09:21:30|2543.47|2543.47|2544.44|2544.44|2544.44|2544.44|2543.44|2543.44|0
1608024100000|2020-12-15 09:21:40|2544.33|2544.33|2544.07|2544.07|2544.33|2544.33|2544.07|2544.07|0
1608024110000|2020-12-15 09:21:50|2543.95|2543.95|2544.34|2544.34|2544.34|2544.34|2543.95|2543.95|0
1608024120000|2020-12-15 09:22:00|2544.45|2544.45|2542.91|2542.91|2544.45|2544.45|2542.91|2542.91|0
1608024130000|2020-12-15 09:22:10|2542.97|2542.97|2543.3|2543.3|2543.3|2543.3|2542.97|2542.97|0
1608024140000|2020-12-15 09:22:20|2543.26|2543.26|2543.16|2543.16|2543.26|2543.26|2543.13|2543.13|0
1608024150000|2020-12-15 09:22:30|2543.56|2543.56|2543.51|2543.51|2543.56|2543.56|2543.51|2543.51|0
1608024160000|2020-12-15 09:22:40|2543.55|2543.55|2543.11|2543.11|2543.72|2543.72|2543.11|2543.11|0
1608024170000|2020-12-15 09:22:50|2543.45|2543.45|2543.05|2543.05|2543.45|2543.45|2542.97|2542.97|0
1608024180000|2020-12-15 09:23:00|2542.96|2542.96|2541.94|2541.94|2542.96|2542.96|2541.94|2541.94|0
1608024190000|2020-12-15 09:23:10|2541.92|2541.92|2543.13|2543.13|2543.14|2543.14|2541.92|2541.92|0
1608024200000|2020-12-15 09:23:20|2543.12|2543.12|2543.18|2543.18|2543.22|2543.22|2543.11|2543.11|0
1608024210000|2020-12-15 09:23:30|2543.35|2543.35|2542.99|2542.99|2543.35|2543.35|2542.99|2542.99|0
1608024220000|2020-12-15 09:23:40|2542.82|2542.82|2541.55|2541.55|2542.82|2542.82|2541.55|2541.55|0
1608024240000|2020-12-15 09:24:00|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|0
1608024250000|2020-12-15 09:24:10|2541.54|2541.54|2541.47|2541.47|2541.54|2541.54|2541.47|2541.47|0
1608024260000|2020-12-15 09:24:20|2541.55|2541.55|2541.51|2541.51|2541.55|2541.55|2541.51|2541.51|0
1608024270000|2020-12-15 09:24:30|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|0
1608024280000|2020-12-15 09:24:40|2541.15|2541.15|2541.1|2541.1|2541.17|2541.17|2541.1|2541.1|0
1608024300000|2020-12-15 09:25:00|2540.77|2540.77|2541.25|2541.25|2541.25|2541.25|2540.75|2540.75|0
1608024310000|2020-12-15 09:25:10|2541.45|2541.45|2541.34|2541.34|2541.45|2541.45|2541.34|2541.34|0
1608024320000|2020-12-15 09:25:20|2541|2541|2541.85|2541.85|2541.85|2541.85|2541|2541|0
1608024330000|2020-12-15 09:25:30|2542.02|2542.02|2542.13|2542.13|2542.13|2542.13|2542.02|2542.02|0
1608024340000|2020-12-15 09:25:40|2542.18|2542.18|2542.24|2542.24|2542.24|2542.24|2542.18|2542.18|0
1608024350000|2020-12-15 09:25:50|2541.91|2541.91|2541.92|2541.92|2541.92|2541.92|2541.91|2541.91|0
1608024360000|2020-12-15 09:26:00|2541.93|2541.93|2542.07|2542.07|2542.07|2542.07|2541.93|2541.93|0
1608024370000|2020-12-15 09:26:10|2541.67|2541.67|2540.8|2540.8|2541.67|2541.67|2540.8|2540.8|0
1608024380000|2020-12-15 09:26:20|2540.75|2540.75|2540.94|2540.94|2540.99|2540.99|2540.75|2540.75|0
1608024390000|2020-12-15 09:26:30|2541.11|2541.11|2540.94|2540.94|2541.11|2541.11|2540.94|2540.94|0
1608024400000|2020-12-15 09:26:40|2540.99|2540.99|2540.99|2540.99|2540.99|2540.99|2540.99|2540.99|0
1608024410000|2020-12-15 09:26:50|2540.94|2540.94|2540.93|2540.93|2540.94|2540.94|2540.93|2540.93|0
1608024420000|2020-12-15 09:27:00|2540.6|2540.6|2540.25|2540.25|2540.6|2540.6|2540.25|2540.25|0
1608024430000|2020-12-15 09:27:10|2540.21|2540.21|2540.38|2540.38|2540.38|2540.38|2540.21|2540.21|0
1608024440000|2020-12-15 09:27:20|2540.42|2540.42|2540.42|2540.42|2540.75|2540.75|2540.42|2540.42|0
1608024450000|2020-12-15 09:27:30|2540.48|2540.48|2541.39|2541.39|2541.39|2541.39|2540.48|2540.48|0
1608024460000|2020-12-15 09:27:40|2541.45|2541.45|2541.36|2541.36|2541.45|2541.45|2541.36|2541.36|0
1608024470000|2020-12-15 09:27:50|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|0
1608024480000|2020-12-15 09:28:00|2541.36|2541.36|2541.03|2541.03|2541.36|2541.36|2541.03|2541.03|0
1608024490000|2020-12-15 09:28:10|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|0
1608024500000|2020-12-15 09:28:20|2541.03|2541.03|2540.94|2540.94|2541.15|2541.15|2540.94|2540.94|0
1608024510000|2020-12-15 09:28:30|2541.05|2541.05|2541.1|2541.1|2541.1|2541.1|2541.02|2541.02|0
1608024520000|2020-12-15 09:28:40|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|0
1608024530000|2020-12-15 09:28:50|2541.11|2541.11|2541.12|2541.12|2541.12|2541.12|2541.11|2541.11|0
1608024540000|2020-12-15 09:29:00|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|2540.95|0
1608024550000|2020-12-15 09:29:10|2540.84|2540.84|2541.12|2541.12|2541.32|2541.32|2540.84|2540.84|0
1608024560000|2020-12-15 09:29:20|2541|2541|2540.9|2540.9|2541.17|2541.17|2540.9|2540.9|0
1608024570000|2020-12-15 09:29:30|2540.57|2540.57|2539.98|2539.98|2540.57|2540.57|2539.98|2539.98|0
1608024580000|2020-12-15 09:29:40|2540.09|2540.09|2540.09|2540.09|2540.09|2540.09|2540.09|2540.09|0
1608024590000|2020-12-15 09:29:50|2539.75|2539.75|2539.8|2539.8|2539.8|2539.8|2539.63|2539.63|0
1608024600000|2020-12-15 09:30:00|2539.81|2539.81|2540.96|2540.96|2540.96|2540.96|2539.81|2539.81|0
1608024610000|2020-12-15 09:30:10|2541.02|2541.02|2541.41|2541.41|2541.69|2541.69|2541.02|2541.02|0
1608024620000|2020-12-15 09:30:20|2541.57|2541.57|2541.49|2541.49|2541.57|2541.57|2541.49|2541.49|0
1608024630000|2020-12-15 09:30:30|2541.66|2541.66|2541.53|2541.53|2541.66|2541.66|2541.32|2541.32|0
1608024640000|2020-12-15 09:30:40|2541.37|2541.37|2541.23|2541.23|2541.4|2541.4|2541.23|2541.23|0
1608024650000|2020-12-15 09:30:50|2541.4|2541.4|2541.46|2541.46|2541.57|2541.57|2541.4|2541.4|0
1608024660000|2020-12-15 09:31:00|2541.79|2541.79|2542.66|2542.66|2542.66|2542.66|2541.79|2541.79|0
1608024670000|2020-12-15 09:31:10|2542.77|2542.77|2541.68|2541.68|2543.08|2543.08|2541.68|2541.68|0
1608024680000|2020-12-15 09:31:20|2541.8|2541.8|2541.8|2541.8|2541.8|2541.8|2541.46|2541.46|0
1608024690000|2020-12-15 09:31:30|2541.85|2541.85|2541.19|2541.19|2541.85|2541.85|2541.19|2541.19|0
1608024700000|2020-12-15 09:31:40|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|0
1608024710000|2020-12-15 09:31:50|2541.44|2541.44|2540.8|2540.8|2541.44|2541.44|2540.8|2540.8|0
1608024720000|2020-12-15 09:32:00|2540.47|2540.47|2540.18|2540.18|2540.47|2540.47|2540.07|2540.07|0
1608024730000|2020-12-15 09:32:10|2539.92|2539.92|2539.72|2539.72|2539.92|2539.92|2539.63|2539.63|0
1608024740000|2020-12-15 09:32:20|2539.83|2539.83|2540.06|2540.06|2540.06|2540.06|2539.83|2539.83|0
1608024760000|2020-12-15 09:32:40|2540.23|2540.23|2540.03|2540.03|2540.23|2540.23|2540.03|2540.03|0
1608024770000|2020-12-15 09:32:50|2540.06|2540.06|2541.08|2541.08|2541.08|2541.08|2540.06|2540.06|0
1608024780000|2020-12-15 09:33:00|2541.1|2541.1|2540.87|2540.87|2541.62|2541.62|2540.87|2540.87|0
1608024790000|2020-12-15 09:33:10|2541.04|2541.04|2541.2|2541.2|2541.2|2541.2|2541.03|2541.03|0
1608024800000|2020-12-15 09:33:20|2541.03|2541.03|2541.54|2541.54|2541.59|2541.59|2541.03|2541.03|0
1608024810000|2020-12-15 09:33:30|2541.37|2541.37|2541.49|2541.49|2541.54|2541.54|2541.37|2541.37|0
1608024820000|2020-12-15 09:33:40|2541.41|2541.41|2541.4|2541.4|2541.41|2541.41|2541.4|2541.4|0
1608024830000|2020-12-15 09:33:50|2541.43|2541.43|2540.91|2540.91|2541.45|2541.45|2540.91|2540.91|0
1608024840000|2020-12-15 09:34:00|2541.08|2541.08|2540.68|2540.68|2541.08|2541.08|2540.68|2540.68|0
1608024850000|2020-12-15 09:34:10|2541.02|2541.02|2541.29|2541.29|2541.79|2541.79|2541.02|2541.02|0
1608024860000|2020-12-15 09:34:20|2541.12|2541.12|2541.16|2541.16|2541.16|2541.16|2540.96|2540.96|0
1608024870000|2020-12-15 09:34:30|2541|2541|2541.21|2541.21|2541.33|2541.33|2541|2541|0
1608024880000|2020-12-15 09:34:40|2541.12|2541.12|2540.59|2540.59|2541.2|2541.2|2540.59|2540.59|0
1608024890000|2020-12-15 09:34:50|2540.13|2540.13|2539.62|2539.62|2540.13|2540.13|2539.61|2539.61|0
1608024900000|2020-12-15 09:35:00|2539.96|2539.96|2540.69|2540.69|2540.69|2540.69|2539.91|2539.91|0
1608024910000|2020-12-15 09:35:10|2540.75|2540.75|2540.58|2540.58|2540.75|2540.75|2540.58|2540.58|0
1608024920000|2020-12-15 09:35:20|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|2540.81|0
1608024930000|2020-12-15 09:35:30|2540.77|2540.77|2541.66|2541.66|2541.66|2541.66|2540.77|2540.77|0
1608024940000|2020-12-15 09:35:40|2541.65|2541.65|2541.31|2541.31|2541.65|2541.65|2541.31|2541.31|0
1608024950000|2020-12-15 09:35:50|2541.15|2541.15|2540.42|2540.42|2541.15|2541.15|2540.42|2540.42|0
1608024960000|2020-12-15 09:36:00|2540.13|2540.13|2540.03|2540.03|2540.13|2540.13|2540.03|2540.03|0
1608024970000|2020-12-15 09:36:10|2539.53|2539.53|2539.32|2539.32|2539.53|2539.53|2539.32|2539.32|0
1608024990000|2020-12-15 09:36:30|2539.36|2539.36|2539.56|2539.56|2539.56|2539.56|2539.36|2539.36|0
1608025000000|2020-12-15 09:36:40|2539.4|2539.4|2539.4|2539.4|2539.4|2539.4|2539.4|2539.4|0
1608025010000|2020-12-15 09:36:50|2539.41|2539.41|2539.39|2539.39|2539.41|2539.41|2539.39|2539.39|0
1608025020000|2020-12-15 09:37:00|2539.23|2539.23|2539.36|2539.36|2539.36|2539.36|2539.18|2539.18|0
1608025030000|2020-12-15 09:37:10|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|0
1608025040000|2020-12-15 09:37:20|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|0
1608025060000|2020-12-15 09:37:40|2539.6|2539.6|2539.67|2539.67|2539.82|2539.82|2539.6|2539.6|0
1608025080000|2020-12-15 09:38:00|2539.84|2539.84|2539.52|2539.52|2539.86|2539.86|2539.52|2539.52|0
1608025100000|2020-12-15 09:38:20|2539.38|2539.38|2538.49|2538.49|2539.38|2539.38|2538.49|2538.49|0
1608025110000|2020-12-15 09:38:30|2538.33|2538.33|2538.33|2538.33|2538.33|2538.33|2538.33|2538.33|0
1608025120000|2020-12-15 09:38:40|2538.31|2538.31|2537.95|2537.95|2538.33|2538.33|2537.95|2537.95|0
1608025130000|2020-12-15 09:38:50|2537.83|2537.83|2537.44|2537.44|2537.83|2537.83|2537.44|2537.44|0
1608025140000|2020-12-15 09:39:00|2537.28|2537.28|2537.97|2537.97|2537.97|2537.97|2537.28|2537.28|0
1608025150000|2020-12-15 09:39:10|2538.01|2538.01|2537.92|2537.92|2538.08|2538.08|2537.92|2537.92|0
1608025160000|2020-12-15 09:39:20|2537.83|2537.83|2538.13|2538.13|2538.13|2538.13|2537.83|2537.83|0
1608025170000|2020-12-15 09:39:30|2538.35|2538.35|2538.49|2538.49|2538.49|2538.49|2538.35|2538.35|0
1608025180000|2020-12-15 09:39:40|2538.16|2538.16|2537.79|2537.79|2538.16|2538.16|2537.79|2537.79|0
1608025190000|2020-12-15 09:39:50|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|0
1608025200000|2020-12-15 09:40:00|2538.19|2538.19|2538.19|2538.19|2538.19|2538.19|2538.19|2538.19|0
1608025210000|2020-12-15 09:40:10|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|0
1608025220000|2020-12-15 09:40:20|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|2538.52|0
1608025230000|2020-12-15 09:40:30|2538.49|2538.49|2537.78|2537.78|2538.49|2538.49|2537.62|2537.62|0
1608025240000|2020-12-15 09:40:40|2537.75|2537.75|2537.34|2537.34|2537.75|2537.75|2537.34|2537.34|0
1608025250000|2020-12-15 09:40:50|2537.33|2537.33|2536.86|2536.86|2537.33|2537.33|2536.63|2536.63|0
1608025260000|2020-12-15 09:41:00|2537.02|2537.02|2536.86|2536.86|2537.05|2537.05|2536.86|2536.86|0
1608025270000|2020-12-15 09:41:10|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|2536.7|0
1608025280000|2020-12-15 09:41:20|2536.86|2536.86|2536.69|2536.69|2536.86|2536.86|2536.69|2536.69|0
1608025290000|2020-12-15 09:41:30|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|2536.86|0
1608025310000|2020-12-15 09:41:50|2536.85|2536.85|2536.85|2536.85|2536.85|2536.85|2536.85|2536.85|0
1608025320000|2020-12-15 09:42:00|2536.89|2536.89|2536.84|2536.84|2537.06|2537.06|2536.84|2536.84|0
1608025330000|2020-12-15 09:42:10|2536.75|2536.75|2536.53|2536.53|2536.75|2536.75|2536.53|2536.53|0
1608025340000|2020-12-15 09:42:20|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|0
1608025350000|2020-12-15 09:42:30|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|0
1608025360000|2020-12-15 09:42:40|2536.53|2536.53|2536.58|2536.58|2536.58|2536.58|2536.53|2536.53|0
1608025370000|2020-12-15 09:42:50|2536.54|2536.54|2535.37|2535.37|2536.54|2536.54|2535.04|2535.04|0
1608025380000|2020-12-15 09:43:00|2535.33|2535.33|2536.07|2536.07|2536.07|2536.07|2535.33|2535.33|0
1608025390000|2020-12-15 09:43:10|2536.23|2536.23|2536.69|2536.69|2536.69|2536.69|2536.23|2536.23|0
1608025410000|2020-12-15 09:43:30|2536.8|2536.8|2536.48|2536.48|2536.8|2536.8|2536.48|2536.48|0
1608025420000|2020-12-15 09:43:40|2536.52|2536.52|2536.43|2536.43|2536.52|2536.52|2536.36|2536.36|0
1608025430000|2020-12-15 09:43:50|2536.71|2536.71|2536.51|2536.51|2536.71|2536.71|2536.51|2536.51|0
1608025440000|2020-12-15 09:44:00|2536.34|2536.34|2536.28|2536.28|2536.34|2536.34|2536.28|2536.28|0
1608025450000|2020-12-15 09:44:10|2536.22|2536.22|2536.34|2536.34|2536.34|2536.34|2536.22|2536.22|0
1608025460000|2020-12-15 09:44:20|2536.3|2536.3|2536.44|2536.44|2536.44|2536.44|2536.26|2536.26|0
1608025480000|2020-12-15 09:44:40|2536.48|2536.48|2536.54|2536.54|2536.54|2536.54|2536.48|2536.48|0
1608025490000|2020-12-15 09:44:50|2536.58|2536.58|2536.55|2536.55|2536.58|2536.58|2536.49|2536.49|0
1608025500000|2020-12-15 09:45:00|2536.22|2536.22|2536.05|2536.05|2536.22|2536.22|2536.05|2536.05|0
1608025520000|2020-12-15 09:45:20|2536.01|2536.01|2536.82|2536.82|2537.02|2537.02|2536.01|2536.01|0
1608025530000|2020-12-15 09:45:30|2536.83|2536.83|2536.79|2536.79|2536.95|2536.95|2536.79|2536.79|0
1608025540000|2020-12-15 09:45:40|2536.83|2536.83|2537.95|2537.95|2537.95|2537.95|2536.83|2536.83|0
1608025550000|2020-12-15 09:45:50|2538.12|2538.12|2538.41|2538.41|2538.41|2538.41|2538.12|2538.12|0
1608025560000|2020-12-15 09:46:00|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1608025570000|2020-12-15 09:46:10|2538.12|2538.12|2538.26|2538.26|2538.29|2538.29|2538.07|2538.07|0
1608025580000|2020-12-15 09:46:20|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|2538.25|0
1608025590000|2020-12-15 09:46:30|2538.21|2538.21|2538.48|2538.48|2538.48|2538.48|2538.21|2538.21|0
1608025600000|2020-12-15 09:46:40|2538.31|2538.31|2538.47|2538.47|2538.47|2538.47|2538.27|2538.27|0
1608025610000|2020-12-15 09:46:50|2538.48|2538.48|2538.64|2538.64|2538.68|2538.68|2538.48|2538.48|0
1608025620000|2020-12-15 09:47:00|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1608025630000|2020-12-15 09:47:10|2537.59|2537.59|2535.34|2535.34|2537.82|2537.82|2535.34|2535.34|0
1608025640000|2020-12-15 09:47:20|2535.25|2535.25|2535.21|2535.21|2535.25|2535.25|2535.17|2535.17|0
1608025650000|2020-12-15 09:47:30|2535.24|2535.24|2535.29|2535.29|2535.36|2535.36|2535.24|2535.24|0
1608025660000|2020-12-15 09:47:40|2535.95|2535.95|2537.45|2537.45|2537.45|2537.45|2535.95|2535.95|0
1608025670000|2020-12-15 09:47:50|2537.62|2537.62|2537.17|2537.17|2537.62|2537.62|2537.17|2537.17|0
1608025680000|2020-12-15 09:48:00|2537|2537|2537.33|2537.33|2537.33|2537.33|2537|2537|0
1608025690000|2020-12-15 09:48:10|2537.37|2537.37|2537.37|2537.37|2537.37|2537.37|2537.37|2537.37|0
1608025700000|2020-12-15 09:48:20|2537.33|2537.33|2536.89|2536.89|2537.37|2537.37|2536.89|2536.89|0
1608025710000|2020-12-15 09:48:30|2536.9|2536.9|2536.9|2536.9|2536.94|2536.94|2536.9|2536.9|0
1608025720000|2020-12-15 09:48:40|2537.01|2537.01|2537.14|2537.14|2537.23|2537.23|2537.01|2537.01|0
1608025730000|2020-12-15 09:48:50|2537.3|2537.3|2537.45|2537.45|2537.45|2537.45|2537.3|2537.3|0
1608025740000|2020-12-15 09:49:00|2537.49|2537.49|2537.29|2537.29|2537.49|2537.49|2537.29|2537.29|0
1608025750000|2020-12-15 09:49:10|2537.33|2537.33|2537.95|2537.95|2537.95|2537.95|2537.33|2537.33|0
1608025760000|2020-12-15 09:49:20|2538.28|2538.28|2537.8|2537.8|2538.28|2538.28|2537.78|2537.78|0
1608025770000|2020-12-15 09:49:30|2537.96|2537.96|2537.68|2537.68|2537.96|2537.96|2537.57|2537.57|0
1608025780000|2020-12-15 09:49:40|2537.35|2537.35|2537.35|2537.35|2537.35|2537.35|2537.35|2537.35|0
1608025790000|2020-12-15 09:49:50|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|0
1608025800000|2020-12-15 09:50:00|2537.68|2537.68|2537.57|2537.57|2537.68|2537.68|2537.57|2537.57|0
1608025810000|2020-12-15 09:50:10|2537.53|2537.53|2537.14|2537.14|2537.57|2537.57|2537.14|2537.14|0
1608025830000|2020-12-15 09:50:30|2536.47|2536.47|2536.33|2536.33|2536.47|2536.47|2536.16|2536.16|0
1608025850000|2020-12-15 09:50:50|2535.83|2535.83|2535.8|2535.8|2535.83|2535.83|2535.8|2535.8|0
1608025860000|2020-12-15 09:51:00|2535.84|2535.84|2536.01|2536.01|2536.01|2536.01|2535.84|2535.84|0
1608025870000|2020-12-15 09:51:10|2535.67|2535.67|2536.04|2536.04|2536.04|2536.04|2535.67|2535.67|0
1608025880000|2020-12-15 09:51:20|2536.27|2536.27|2536.7|2536.7|2536.7|2536.7|2536.19|2536.19|0
1608025890000|2020-12-15 09:51:30|2536.86|2536.86|2536.86|2536.86|2536.88|2536.88|2536.86|2536.86|0
1608025900000|2020-12-15 09:51:40|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|0
1608025910000|2020-12-15 09:51:50|2536.86|2536.86|2536.28|2536.28|2536.86|2536.86|2536.28|2536.28|0
1608025920000|2020-12-15 09:52:00|2536.19|2536.19|2535.85|2535.85|2536.19|2536.19|2535.85|2535.85|0
1608025930000|2020-12-15 09:52:10|2535.77|2535.77|2535.61|2535.61|2535.77|2535.77|2535.61|2535.61|0
1608025950000|2020-12-15 09:52:30|2535.27|2535.27|2535.15|2535.15|2535.27|2535.27|2535.15|2535.15|0
1608025960000|2020-12-15 09:52:40|2535.16|2535.16|2535.08|2535.08|2535.16|2535.16|2535.05|2535.05|0
1608025970000|2020-12-15 09:52:50|2534.92|2534.92|2534.41|2534.41|2534.92|2534.92|2534.41|2534.41|0
1608025980000|2020-12-15 09:53:00|2534.07|2534.07|2532.95|2532.95|2534.07|2534.07|2532.95|2532.95|0
1608025990000|2020-12-15 09:53:10|2533.28|2533.28|2534.03|2534.03|2534.03|2534.03|2533.28|2533.28|0
1608026000000|2020-12-15 09:53:20|2533.86|2533.86|2533.88|2533.88|2534.05|2534.05|2533.82|2533.82|0
1608026010000|2020-12-15 09:53:30|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|0
1608026030000|2020-12-15 09:53:50|2533.54|2533.54|2533.53|2533.53|2533.54|2533.54|2533.53|2533.53|0
1608026040000|2020-12-15 09:54:00|2533.57|2533.57|2533.9|2533.9|2533.9|2533.9|2533.57|2533.57|0
1608026050000|2020-12-15 09:54:10|2534.24|2534.24|2534.24|2534.24|2534.24|2534.24|2534.24|2534.24|0
1608026060000|2020-12-15 09:54:20|2534.35|2534.35|2534.73|2534.73|2534.73|2534.73|2534.35|2534.35|0
1608026070000|2020-12-15 09:54:30|2534.71|2534.71|2534.49|2534.49|2534.71|2534.71|2534.49|2534.49|0
1608026090000|2020-12-15 09:54:50|2534.32|2534.32|2534.09|2534.09|2534.32|2534.32|2534.09|2534.09|0
1608026100000|2020-12-15 09:55:00|2533.98|2533.98|2532.58|2532.58|2533.98|2533.98|2532.58|2532.58|0
1608026110000|2020-12-15 09:55:10|2532.69|2532.69|2532.47|2532.47|2532.69|2532.69|2532.47|2532.47|0
1608026120000|2020-12-15 09:55:20|2532.8|2532.8|2532.76|2532.76|2532.8|2532.8|2532.76|2532.76|0
1608026140000|2020-12-15 09:55:40|2532.26|2532.26|2531.09|2531.09|2532.26|2532.26|2531.09|2531.09|0
1608026150000|2020-12-15 09:55:50|2530.98|2530.98|2530.7|2530.7|2530.98|2530.98|2530.37|2530.37|0
1608026160000|2020-12-15 09:56:00|2530.63|2530.63|2529.66|2529.66|2530.63|2530.63|2529.66|2529.66|0
1608026170000|2020-12-15 09:56:10|2529.82|2529.82|2530.27|2530.27|2530.27|2530.27|2529.82|2529.82|0
1608026180000|2020-12-15 09:56:20|2530.34|2530.34|2530.29|2530.29|2530.34|2530.34|2530.29|2530.29|0
1608026190000|2020-12-15 09:56:30|2530.4|2530.4|2530.64|2530.64|2530.64|2530.64|2530.4|2530.4|0
1608026200000|2020-12-15 09:56:40|2530.93|2530.93|2530.93|2530.93|2531.04|2531.04|2530.93|2530.93|0
1608026220000|2020-12-15 09:57:00|2530.92|2530.92|2530.58|2530.58|2530.92|2530.92|2530.42|2530.42|0
1608026230000|2020-12-15 09:57:10|2530.47|2530.47|2529.3|2529.3|2530.47|2530.47|2529.3|2529.3|0
1608026240000|2020-12-15 09:57:20|2529.64|2529.64|2530.34|2530.34|2530.34|2530.34|2529.58|2529.58|0
1608026250000|2020-12-15 09:57:30|2530.62|2530.62|2530.61|2530.61|2530.62|2530.62|2530.61|2530.61|0
1608026270000|2020-12-15 09:57:50|2530.45|2530.45|2529.94|2529.94|2530.45|2530.45|2529.94|2529.94|0
1608026280000|2020-12-15 09:58:00|2529.82|2529.82|2530.11|2530.11|2530.15|2530.15|2529.82|2529.82|0
1608026290000|2020-12-15 09:58:10|2529.83|2529.83|2529.68|2529.68|2529.9|2529.9|2529.68|2529.68|0
1608026300000|2020-12-15 09:58:20|2529.51|2529.51|2529.35|2529.35|2529.51|2529.51|2529.35|2529.35|0
1608026310000|2020-12-15 09:58:30|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|2529.39|0
1608026320000|2020-12-15 09:58:40|2529.56|2529.56|2530.62|2530.62|2530.62|2530.62|2529.56|2529.56|0
1608026330000|2020-12-15 09:58:50|2530.68|2530.68|2530.93|2530.93|2530.93|2530.93|2530.68|2530.68|0
1608026340000|2020-12-15 09:59:00|2530.43|2530.43|2530.48|2530.48|2530.48|2530.48|2530.43|2530.43|0
1608026350000|2020-12-15 09:59:10|2530.32|2530.32|2530.2|2530.2|2530.32|2530.32|2530.2|2530.2|0
1608026360000|2020-12-15 09:59:20|2530.25|2530.25|2530.48|2530.48|2530.48|2530.48|2530.25|2530.25|0
1608026370000|2020-12-15 09:59:30|2530.42|2530.42|2530.81|2530.81|2530.81|2530.81|2530.42|2530.42|0
1608026400000|2020-12-15 10:00:00|2530.87|2530.87|2530.7|2530.7|2530.87|2530.87|2530.7|2530.7|0
1608026410000|2020-12-15 10:00:10|2530.68|2530.68|2530.54|2530.54|2530.68|2530.68|2530.54|2530.54|0
1608026420000|2020-12-15 10:00:20|2530.87|2530.87|2531.45|2531.45|2531.45|2531.45|2530.87|2530.87|0
1608026430000|2020-12-15 10:00:30|2531.5|2531.5|2531.17|2531.17|2531.5|2531.5|2531.17|2531.17|0
1608026440000|2020-12-15 10:00:40|2531.13|2531.13|2531.07|2531.07|2531.13|2531.13|2531.07|2531.07|0
1608026450000|2020-12-15 10:00:50|2531.02|2531.02|2530.63|2530.63|2531.02|2531.02|2530.63|2530.63|0
1608026460000|2020-12-15 10:01:00|2530.29|2530.29|2530.12|2530.12|2530.29|2530.29|2530.12|2530.12|0
1608026470000|2020-12-15 10:01:10|2529.99|2529.99|2529.91|2529.91|2530.09|2530.09|2529.91|2529.91|0
1608026480000|2020-12-15 10:01:20|2530.08|2530.08|2530.08|2530.08|2530.41|2530.41|2530.08|2530.08|0
1608026490000|2020-12-15 10:01:30|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|2530.04|0
1608026500000|2020-12-15 10:01:40|2530.01|2530.01|2530.02|2530.02|2530.02|2530.02|2529.98|2529.98|0
1608026510000|2020-12-15 10:01:50|2530.48|2530.48|2530.47|2530.47|2530.48|2530.48|2530.31|2530.31|0
1608026520000|2020-12-15 10:02:00|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|0
1608026530000|2020-12-15 10:02:10|2530.37|2530.37|2530.37|2530.37|2530.37|2530.37|2530.37|2530.37|0
1608026550000|2020-12-15 10:02:30|2530.28|2530.28|2530.32|2530.32|2530.32|2530.32|2530.28|2530.28|0
1608026560000|2020-12-15 10:02:40|2530.16|2530.16|2529.77|2529.77|2530.16|2530.16|2529.75|2529.75|0
1608026570000|2020-12-15 10:02:50|2529.74|2529.74|2529.89|2529.89|2529.89|2529.89|2529.61|2529.61|0
1608026580000|2020-12-15 10:03:00|2530.06|2530.06|2529.95|2529.95|2530.06|2530.06|2529.95|2529.95|0
1608026590000|2020-12-15 10:03:10|2529.91|2529.91|2530.28|2530.28|2530.44|2530.44|2529.91|2529.91|0
1608026600000|2020-12-15 10:03:20|2530.22|2530.22|2529.68|2529.68|2530.22|2530.22|2529.68|2529.68|0
1608026620000|2020-12-15 10:03:40|2529.73|2529.73|2529.66|2529.66|2529.73|2529.73|2529.57|2529.57|0
1608026630000|2020-12-15 10:03:50|2529.74|2529.74|2530.62|2530.62|2530.62|2530.62|2529.74|2529.74|0
1608026640000|2020-12-15 10:04:00|2530.69|2530.69|2530.83|2530.83|2530.92|2530.92|2530.69|2530.69|0
1608026650000|2020-12-15 10:04:10|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|0
1608026670000|2020-12-15 10:04:30|2530.74|2530.74|2530.35|2530.35|2530.74|2530.74|2530.35|2530.35|0
1608026680000|2020-12-15 10:04:40|2530.01|2530.01|2531.25|2531.25|2531.25|2531.25|2530.01|2530.01|0
1608026700000|2020-12-15 10:05:00|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|0
1608026720000|2020-12-15 10:05:20|2531.36|2531.36|2531.4|2531.4|2531.4|2531.4|2531.2|2531.2|0
1608026730000|2020-12-15 10:05:30|2531.63|2531.63|2532.11|2532.11|2532.17|2532.17|2531.59|2531.59|0
1608026740000|2020-12-15 10:05:40|2532.07|2532.07|2532.13|2532.13|2532.13|2532.13|2532.07|2532.07|0
1608026750000|2020-12-15 10:05:50|2532.27|2532.27|2532.17|2532.17|2532.27|2532.27|2532.16|2532.16|0
1608026760000|2020-12-15 10:06:00|2532.46|2532.46|2532.57|2532.57|2532.57|2532.57|2532.46|2532.46|0
1608026770000|2020-12-15 10:06:10|2532.24|2532.24|2532.24|2532.24|2532.24|2532.24|2532.24|2532.24|0
1608026800000|2020-12-15 10:06:40|2532.07|2532.07|2531.56|2531.56|2532.07|2532.07|2531.56|2531.56|0
1608026810000|2020-12-15 10:06:50|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|0
1608026820000|2020-12-15 10:07:00|2531.49|2531.49|2531.32|2531.32|2531.49|2531.49|2531.32|2531.32|0
1608026830000|2020-12-15 10:07:10|2531.25|2531.25|2531.5|2531.5|2531.58|2531.58|2531.25|2531.25|0
1608026840000|2020-12-15 10:07:20|2531.58|2531.58|2531.38|2531.38|2531.58|2531.58|2531.38|2531.38|0
1608026850000|2020-12-15 10:07:30|2531.39|2531.39|2531.49|2531.49|2531.66|2531.66|2530.83|2530.83|0
1608026860000|2020-12-15 10:07:40|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|2531.16|0
1608026870000|2020-12-15 10:07:50|2530.84|2530.84|2530.67|2530.67|2530.84|2530.84|2530.67|2530.67|0
1608026880000|2020-12-15 10:08:00|2530.18|2530.18|2530.34|2530.34|2530.5|2530.5|2530|2530|0
1608026890000|2020-12-15 10:08:10|2530.16|2530.16|2529.47|2529.47|2530.22|2530.22|2529.47|2529.47|0
1608026900000|2020-12-15 10:08:20|2529.3|2529.3|2529.21|2529.21|2529.3|2529.3|2529.21|2529.21|0
1608026910000|2020-12-15 10:08:30|2529.05|2529.05|2529.17|2529.17|2529.17|2529.17|2529|2529|0
1608026920000|2020-12-15 10:08:40|2529.11|2529.11|2529.11|2529.11|2529.11|2529.11|2529.11|2529.11|0
1608026930000|2020-12-15 10:08:50|2529.09|2529.09|2529.65|2529.65|2529.65|2529.65|2529.09|2529.09|0
1608026940000|2020-12-15 10:09:00|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|0
1608026950000|2020-12-15 10:09:10|2529.95|2529.95|2529.41|2529.41|2529.95|2529.95|2529.41|2529.41|0
1608026970000|2020-12-15 10:09:30|2529.18|2529.18|2529.31|2529.31|2529.33|2529.33|2529.18|2529.18|0
1608026980000|2020-12-15 10:09:40|2529.54|2529.54|2529.65|2529.65|2529.65|2529.65|2529.54|2529.54|0
1608026990000|2020-12-15 10:09:50|2529.61|2529.61|2529.71|2529.71|2529.71|2529.71|2529.46|2529.46|0
1608027000000|2020-12-15 10:10:00|2529.38|2529.38|2528.39|2528.39|2529.38|2529.38|2528.39|2528.39|0
1608027010000|2020-12-15 10:10:10|2528.28|2528.28|2527.84|2527.84|2528.28|2528.28|2527.84|2527.84|0
1608027030000|2020-12-15 10:10:30|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|0
1608027040000|2020-12-15 10:10:40|2527.96|2527.96|2527.91|2527.91|2527.96|2527.96|2527.91|2527.91|0
1608027050000|2020-12-15 10:10:50|2528.07|2528.07|2529.09|2529.09|2529.09|2529.09|2528.07|2528.07|0
1608027060000|2020-12-15 10:11:00|2529.42|2529.42|2529.63|2529.63|2529.98|2529.98|2529.42|2529.42|0
1608027070000|2020-12-15 10:11:10|2529.46|2529.46|2529.29|2529.29|2529.46|2529.46|2529.29|2529.29|0
1608027080000|2020-12-15 10:11:20|2529.34|2529.34|2528.51|2528.51|2529.34|2529.34|2528.51|2528.51|0
1608027090000|2020-12-15 10:11:30|2528.63|2528.63|2528.98|2528.98|2528.98|2528.98|2528.59|2528.59|0
1608027100000|2020-12-15 10:11:40|2529.08|2529.08|2529.38|2529.38|2529.38|2529.38|2529.08|2529.08|0
1608027120000|2020-12-15 10:12:00|2529.37|2529.37|2529.65|2529.65|2529.77|2529.77|2529.37|2529.37|0
1608027130000|2020-12-15 10:12:10|2529.86|2529.86|2530.09|2530.09|2530.09|2530.09|2529.86|2529.86|0
1608027140000|2020-12-15 10:12:20|2529.91|2529.91|2529.74|2529.74|2529.91|2529.91|2529.74|2529.74|0
1608027150000|2020-12-15 10:12:30|2529.58|2529.58|2529.81|2529.81|2529.81|2529.81|2529.58|2529.58|0
1608027170000|2020-12-15 10:12:50|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|2529.64|0
1608027180000|2020-12-15 10:13:00|2529.41|2529.41|2529.3|2529.3|2529.41|2529.41|2529.3|2529.3|0
1608027190000|2020-12-15 10:13:10|2528.8|2528.8|2528.96|2528.96|2528.96|2528.96|2528.8|2528.8|0
1608027200000|2020-12-15 10:13:20|2528.91|2528.91|2529.4|2529.4|2529.47|2529.47|2528.91|2528.91|0
1608027210000|2020-12-15 10:13:30|2529.9|2529.9|2529.96|2529.96|2529.96|2529.96|2529.87|2529.87|0
1608027220000|2020-12-15 10:13:40|2530.31|2530.31|2530.17|2530.17|2530.31|2530.31|2530.13|2530.13|0
1608027230000|2020-12-15 10:13:50|2530.06|2530.06|2530|2530|2530.06|2530.06|2530|2530|0
1608027240000|2020-12-15 10:14:00|2529.83|2529.83|2529.95|2529.95|2529.95|2529.95|2529.83|2529.83|0
1608027250000|2020-12-15 10:14:10|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|2530.06|0
1608027260000|2020-12-15 10:14:20|2529.95|2529.95|2529.95|2529.95|2529.95|2529.95|2529.95|2529.95|0
1608027270000|2020-12-15 10:14:30|2529.89|2529.89|2529.46|2529.46|2529.89|2529.89|2529.46|2529.46|0
1608027280000|2020-12-15 10:14:40|2529.58|2529.58|2530.2|2530.2|2530.2|2530.2|2529.58|2529.58|0
1608027290000|2020-12-15 10:14:50|2530.08|2530.08|2529.92|2529.92|2530.08|2530.08|2529.92|2529.92|0
1608027300000|2020-12-15 10:15:00|2529.95|2529.95|2530.45|2530.45|2530.45|2530.45|2529.95|2529.95|0
1608027310000|2020-12-15 10:15:10|2530.46|2530.46|2532.22|2532.22|2532.28|2532.28|2530.46|2530.46|0
1608027320000|2020-12-15 10:15:20|2531.34|2531.34|2531.34|2531.34|2531.34|2531.34|2531.34|2531.34|0
1608027330000|2020-12-15 10:15:30|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|0
1608027340000|2020-12-15 10:15:40|2531.46|2531.46|2531.94|2531.94|2531.94|2531.94|2531.33|2531.33|0
1608027350000|2020-12-15 10:15:50|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|2531.61|0
1608027360000|2020-12-15 10:16:00|2531.6|2531.6|2531.67|2531.67|2531.67|2531.67|2531.6|2531.6|0
1608027370000|2020-12-15 10:16:10|2531.62|2531.62|2531.53|2531.53|2531.62|2531.62|2531.53|2531.53|0
1608027380000|2020-12-15 10:16:20|2531.2|2531.2|2531.14|2531.14|2531.31|2531.31|2530.98|2530.98|0
1608027410000|2020-12-15 10:16:50|2531.31|2531.31|2531.31|2531.31|2531.31|2531.31|2531.31|2531.31|0
1608027420000|2020-12-15 10:17:00|2531.36|2531.36|2531.61|2531.61|2531.61|2531.61|2531.36|2531.36|0
1608027430000|2020-12-15 10:17:10|2531.72|2531.72|2532.54|2532.54|2532.54|2532.54|2531.61|2531.61|0
1608027440000|2020-12-15 10:17:20|2532.43|2532.43|2532.48|2532.48|2532.48|2532.48|2532.43|2532.43|0
1608027460000|2020-12-15 10:17:40|2532.82|2532.82|2533.55|2533.55|2533.55|2533.55|2532.82|2532.82|0
1608027470000|2020-12-15 10:17:50|2533.71|2533.71|2534.6|2534.6|2534.6|2534.6|2533.71|2533.71|0
1608027480000|2020-12-15 10:18:00|2534.72|2534.72|2534.94|2534.94|2534.94|2534.94|2534.72|2534.72|0
1608027490000|2020-12-15 10:18:10|2534.77|2534.77|2534.98|2534.98|2534.98|2534.98|2534.65|2534.65|0
1608027500000|2020-12-15 10:18:20|2534.95|2534.95|2534.9|2534.9|2534.95|2534.95|2534.9|2534.9|0
1608027510000|2020-12-15 10:18:30|2535.08|2535.08|2534.85|2534.85|2535.08|2535.08|2534.85|2534.85|0
1608027520000|2020-12-15 10:18:40|2534.51|2534.51|2533.19|2533.19|2534.51|2534.51|2533.19|2533.19|0
1608027530000|2020-12-15 10:18:50|2533.35|2533.35|2533.41|2533.41|2533.41|2533.41|2533.35|2533.35|0
1608027540000|2020-12-15 10:19:00|2533.39|2533.39|2533.36|2533.36|2533.39|2533.39|2533.36|2533.36|0
1608027550000|2020-12-15 10:19:10|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|0
1608027560000|2020-12-15 10:19:20|2533.51|2533.51|2534.3|2534.3|2534.3|2534.3|2533.51|2533.51|0
1608027570000|2020-12-15 10:19:30|2534.21|2534.21|2533.93|2533.93|2534.27|2534.27|2533.93|2533.93|0
1608027580000|2020-12-15 10:19:40|2534.05|2534.05|2534|2534|2534.05|2534.05|2533.84|2533.84|0
1608027590000|2020-12-15 10:19:50|2534.05|2534.05|2533.94|2533.94|2534.05|2534.05|2533.94|2533.94|0
1608027600000|2020-12-15 10:20:00|2533.95|2533.95|2532.88|2532.88|2533.95|2533.95|2532.88|2532.88|0
1608027610000|2020-12-15 10:20:10|2532.72|2532.72|2532.69|2532.69|2532.72|2532.72|2532.64|2532.64|0
1608027620000|2020-12-15 10:20:20|2532.74|2532.74|2532.74|2532.74|2532.74|2532.74|2532.74|2532.74|0
1608027630000|2020-12-15 10:20:30|2532.7|2532.7|2532.53|2532.53|2532.87|2532.87|2532.53|2532.53|0
1608027640000|2020-12-15 10:20:40|2532.49|2532.49|2532.58|2532.58|2532.58|2532.58|2532.49|2532.49|0
1608027650000|2020-12-15 10:20:50|2532.74|2532.74|2531.83|2531.83|2532.99|2532.99|2531.83|2531.83|0
1608027660000|2020-12-15 10:21:00|2531.77|2531.77|2530.76|2530.76|2531.77|2531.77|2530.76|2530.76|0
1608027670000|2020-12-15 10:21:10|2530.93|2530.93|2531.1|2531.1|2531.15|2531.15|2530.93|2530.93|0
1608027680000|2020-12-15 10:21:20|2531.26|2531.26|2531.1|2531.1|2531.26|2531.26|2531.1|2531.1|0
1608027690000|2020-12-15 10:21:30|2531.43|2531.43|2531.68|2531.68|2531.76|2531.76|2531.43|2531.43|0
1608027700000|2020-12-15 10:21:40|2531.64|2531.64|2531.42|2531.42|2531.64|2531.64|2531.42|2531.42|0
1608027710000|2020-12-15 10:21:50|2531.47|2531.47|2531.31|2531.31|2531.47|2531.47|2531.31|2531.31|0
1608027730000|2020-12-15 10:22:10|2531.42|2531.42|2531.09|2531.09|2531.42|2531.42|2531.09|2531.09|0
1608027740000|2020-12-15 10:22:20|2531.03|2531.03|2531.09|2531.09|2531.09|2531.09|2531.03|2531.03|0
1608027750000|2020-12-15 10:22:30|2531.05|2531.05|2530.82|2530.82|2531.38|2531.38|2530.82|2530.82|0
1608027760000|2020-12-15 10:22:40|2530.65|2530.65|2530.37|2530.37|2530.65|2530.65|2530.25|2530.25|0
1608027770000|2020-12-15 10:22:50|2530.41|2530.41|2530.19|2530.19|2530.41|2530.41|2530.18|2530.18|0
1608027780000|2020-12-15 10:23:00|2530.31|2530.31|2530.42|2530.42|2530.59|2530.59|2530.31|2530.31|0
1608027790000|2020-12-15 10:23:10|2530.25|2530.25|2530.86|2530.86|2530.86|2530.86|2530.23|2530.23|0
1608027800000|2020-12-15 10:23:20|2530.81|2530.81|2531.13|2531.13|2531.13|2531.13|2530.81|2530.81|0
1608027810000|2020-12-15 10:23:30|2531.29|2531.29|2531.96|2531.96|2531.96|2531.96|2531.29|2531.29|0
1608027820000|2020-12-15 10:23:40|2532.13|2532.13|2532.25|2532.25|2532.31|2532.31|2531.96|2531.96|0
1608027830000|2020-12-15 10:23:50|2532.33|2532.33|2532.52|2532.52|2532.52|2532.52|2532.33|2532.33|0
1608027840000|2020-12-15 10:24:00|2532.63|2532.63|2532.46|2532.46|2532.63|2532.63|2532.46|2532.46|0
1608027850000|2020-12-15 10:24:10|2532.41|2532.41|2532.42|2532.42|2532.42|2532.42|2532.35|2532.35|0
1608027860000|2020-12-15 10:24:20|2532.59|2532.59|2532.88|2532.88|2532.88|2532.88|2532.59|2532.59|0
1608027870000|2020-12-15 10:24:30|2533.04|2533.04|2534.17|2534.17|2534.17|2534.17|2533.04|2533.04|0
1608027880000|2020-12-15 10:24:40|2534.33|2534.33|2534.72|2534.72|2534.72|2534.72|2534.33|2534.33|0
1608027890000|2020-12-15 10:24:50|2534.8|2534.8|2534.86|2534.86|2534.86|2534.86|2534.8|2534.8|0
1608027900000|2020-12-15 10:25:00|2534.89|2534.89|2534.64|2534.64|2534.89|2534.89|2534.64|2534.64|0
1608027910000|2020-12-15 10:25:10|2534.47|2534.47|2534.17|2534.17|2534.47|2534.47|2534.14|2534.14|0
1608027920000|2020-12-15 10:25:20|2534.18|2534.18|2534.29|2534.29|2534.41|2534.41|2534.18|2534.18|0
1608027930000|2020-12-15 10:25:30|2534.58|2534.58|2534.81|2534.81|2534.81|2534.81|2534.58|2534.58|0
1608027940000|2020-12-15 10:25:40|2534.64|2534.64|2534.64|2534.64|2534.81|2534.81|2534.64|2534.64|0
1608027950000|2020-12-15 10:25:50|2534.58|2534.58|2534.75|2534.75|2534.75|2534.75|2534.58|2534.58|0
1608027960000|2020-12-15 10:26:00|2534.89|2534.89|2536.45|2536.45|2536.45|2536.45|2534.89|2534.89|0
1608027970000|2020-12-15 10:26:10|2536.62|2536.62|2536.7|2536.7|2536.7|2536.7|2536.62|2536.62|0
1608027980000|2020-12-15 10:26:20|2536.66|2536.66|2536.65|2536.65|2536.66|2536.66|2536.65|2536.65|0
1608027990000|2020-12-15 10:26:30|2536.61|2536.61|2536.57|2536.57|2536.61|2536.61|2536.53|2536.53|0
1608028000000|2020-12-15 10:26:40|2536.4|2536.4|2535.59|2535.59|2536.4|2536.4|2535.59|2535.59|0
1608028010000|2020-12-15 10:26:50|2535.26|2535.26|2535.13|2535.13|2535.26|2535.26|2535.13|2535.13|0
1608028020000|2020-12-15 10:27:00|2534.74|2534.74|2533.27|2533.27|2534.74|2534.74|2533.27|2533.27|0
1608028030000|2020-12-15 10:27:10|2533.31|2533.31|2533.9|2533.9|2533.9|2533.9|2533.24|2533.24|0
1608028040000|2020-12-15 10:27:20|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|2534.03|0
1608028050000|2020-12-15 10:27:30|2533.36|2533.36|2533.36|2533.36|2533.36|2533.36|2533.36|2533.36|0
1608028070000|2020-12-15 10:27:50|2533.2|2533.2|2533.23|2533.23|2533.23|2533.23|2533.2|2533.2|0
1608028080000|2020-12-15 10:28:00|2532.95|2532.95|2532.33|2532.33|2532.95|2532.95|2532.33|2532.33|0
1608028090000|2020-12-15 10:28:10|2532.21|2532.21|2531.98|2531.98|2532.21|2532.21|2531.98|2531.98|0
1608028100000|2020-12-15 10:28:20|2532.04|2532.04|2531.93|2531.93|2532.04|2532.04|2531.93|2531.93|0
1608028110000|2020-12-15 10:28:30|2531.43|2531.43|2531.2|2531.2|2531.43|2531.43|2531.2|2531.2|0
1608028150000|2020-12-15 10:29:10|2531.19|2531.19|2530.38|2530.38|2531.19|2531.19|2530.28|2530.28|0
1608028160000|2020-12-15 10:29:20|2530.55|2530.55|2530.6|2530.6|2530.6|2530.6|2530.55|2530.55|0
1608028170000|2020-12-15 10:29:30|2530.27|2530.27|2529.99|2529.99|2530.27|2530.27|2529.99|2529.99|0
1608028180000|2020-12-15 10:29:40|2529.82|2529.82|2529.59|2529.59|2529.82|2529.82|2529.59|2529.59|0
1608028190000|2020-12-15 10:29:50|2529.43|2529.43|2529.31|2529.31|2529.43|2529.43|2529.31|2529.31|0
1608028200000|2020-12-15 10:30:00|2529.15|2529.15|2529.88|2529.88|2529.88|2529.88|2529.04|2529.04|0
1608028210000|2020-12-15 10:30:10|2529.96|2529.96|2530.34|2530.34|2530.34|2530.34|2529.96|2529.96|0
1608028220000|2020-12-15 10:30:20|2530.37|2530.37|2530.21|2530.21|2530.49|2530.49|2530.21|2530.21|0
1608028230000|2020-12-15 10:30:30|2530.15|2530.15|2529.93|2529.93|2530.15|2530.15|2529.93|2529.93|0
1608028240000|2020-12-15 10:30:40|2530|2530|2530.08|2530.08|2530.08|2530.08|2529.97|2529.97|0
1608028260000|2020-12-15 10:31:00|2530.07|2530.07|2530.38|2530.38|2530.38|2530.38|2530.05|2530.05|0
1608028270000|2020-12-15 10:31:10|2530.44|2530.44|2531.75|2531.75|2531.75|2531.75|2530.44|2530.44|0
1608028280000|2020-12-15 10:31:20|2531.69|2531.69|2531.26|2531.26|2531.69|2531.69|2531.26|2531.26|0
1608028290000|2020-12-15 10:31:30|2531.09|2531.09|2530.59|2530.59|2531.09|2531.09|2530.59|2530.59|0
1608028300000|2020-12-15 10:31:40|2530.76|2530.76|2530.96|2530.96|2530.96|2530.96|2530.76|2530.76|0
1608028310000|2020-12-15 10:31:50|2530.92|2530.92|2530.81|2530.81|2530.92|2530.92|2530.81|2530.81|0
1608028320000|2020-12-15 10:32:00|2530.31|2530.31|2530.03|2530.03|2530.31|2530.31|2530.03|2530.03|0
1608028330000|2020-12-15 10:32:10|2529.86|2529.86|2530.28|2530.28|2530.28|2530.28|2529.78|2529.78|0
1608028340000|2020-12-15 10:32:20|2530.32|2530.32|2530.77|2530.77|2530.77|2530.77|2530.06|2530.06|0
1608028350000|2020-12-15 10:32:30|2530.82|2530.82|2531.4|2531.4|2531.4|2531.4|2530.79|2530.79|0
1608028360000|2020-12-15 10:32:40|2531.23|2531.23|2531.24|2531.24|2531.24|2531.24|2531.19|2531.19|0
1608028370000|2020-12-15 10:32:50|2531.29|2531.29|2531.28|2531.28|2531.39|2531.39|2531.28|2531.28|0
1608028380000|2020-12-15 10:33:00|2531.44|2531.44|2531.45|2531.45|2531.5|2531.5|2531.39|2531.39|0
1608028390000|2020-12-15 10:33:10|2531.78|2531.78|2532.28|2532.28|2532.28|2532.28|2531.78|2531.78|0
1608028400000|2020-12-15 10:33:20|2532.23|2532.23|2532.81|2532.81|2532.81|2532.81|2532.23|2532.23|0
1608028410000|2020-12-15 10:33:30|2532.98|2532.98|2533.45|2533.45|2533.45|2533.45|2532.98|2532.98|0
1608028420000|2020-12-15 10:33:40|2533.5|2533.5|2533.46|2533.46|2533.5|2533.5|2533.46|2533.46|0
1608028430000|2020-12-15 10:33:50|2533.38|2533.38|2532.76|2532.76|2533.38|2533.38|2532.76|2532.76|0
1608028440000|2020-12-15 10:34:00|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|0
1608028450000|2020-12-15 10:34:10|2533.06|2533.06|2533.02|2533.02|2533.06|2533.06|2533.02|2533.02|0
1608028460000|2020-12-15 10:34:20|2533.06|2533.06|2532.89|2532.89|2533.06|2533.06|2532.83|2532.83|0
1608028470000|2020-12-15 10:34:30|2532.66|2532.66|2533.11|2533.11|2533.4|2533.4|2532.6|2532.6|0
1608028480000|2020-12-15 10:34:40|2533.05|2533.05|2533.39|2533.39|2533.39|2533.39|2532.99|2532.99|0
1608028490000|2020-12-15 10:34:50|2533.42|2533.42|2533.36|2533.36|2533.42|2533.42|2533.23|2533.23|0
1608028500000|2020-12-15 10:35:00|2533.48|2533.48|2533.73|2533.73|2533.73|2533.73|2533.48|2533.48|0
1608028510000|2020-12-15 10:35:10|2534.06|2534.06|2534.38|2534.38|2534.5|2534.5|2534.06|2534.06|0
1608028520000|2020-12-15 10:35:20|2534.44|2534.44|2534.43|2534.43|2534.48|2534.48|2534.43|2534.43|0
1608028540000|2020-12-15 10:35:40|2534.26|2534.26|2534.32|2534.32|2534.66|2534.66|2534.26|2534.26|0
1608028550000|2020-12-15 10:35:50|2534.43|2534.43|2534.36|2534.36|2534.43|2534.43|2534.36|2534.36|0
1608028560000|2020-12-15 10:36:00|2534.37|2534.37|2533.87|2533.87|2534.39|2534.39|2533.87|2533.87|0
1608028570000|2020-12-15 10:36:10|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|2533.83|0
1608028580000|2020-12-15 10:36:20|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|2533.61|0
1608028590000|2020-12-15 10:36:30|2533.44|2533.44|2533.5|2533.5|2533.61|2533.61|2533.44|2533.44|0
1608028600000|2020-12-15 10:36:40|2533.56|2533.56|2533.52|2533.52|2533.56|2533.56|2533.52|2533.52|0
1608028610000|2020-12-15 10:36:50|2533.69|2533.69|2533.52|2533.52|2533.69|2533.69|2533.52|2533.52|0
1608028620000|2020-12-15 10:37:00|2533.69|2533.69|2534.19|2534.19|2534.21|2534.21|2533.69|2533.69|0
1608028630000|2020-12-15 10:37:10|2534.02|2534.02|2533.79|2533.79|2534.02|2534.02|2533.79|2533.79|0
1608028640000|2020-12-15 10:37:20|2533.96|2533.96|2533.92|2533.92|2533.96|2533.96|2533.92|2533.92|0
1608028650000|2020-12-15 10:37:30|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|0
1608028660000|2020-12-15 10:37:40|2534.27|2534.27|2534.89|2534.89|2534.93|2534.93|2534.27|2534.27|0
1608028670000|2020-12-15 10:37:50|2535.05|2535.05|2535.02|2535.02|2535.09|2535.09|2534.92|2534.92|0
1608028680000|2020-12-15 10:38:00|2535.07|2535.07|2534.98|2534.98|2535.07|2535.07|2534.98|2534.98|0
1608028700000|2020-12-15 10:38:20|2534.99|2534.99|2534.09|2534.09|2534.99|2534.99|2534.09|2534.09|0
1608028710000|2020-12-15 10:38:30|2533.93|2533.93|2533.98|2533.98|2533.98|2533.98|2533.93|2533.93|0
1608028730000|2020-12-15 10:38:50|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|2534.32|0
1608028740000|2020-12-15 10:39:00|2534.36|2534.36|2535.2|2535.2|2535.31|2535.31|2534.36|2534.36|0
1608028750000|2020-12-15 10:39:10|2535.24|2535.24|2535.41|2535.41|2535.41|2535.41|2535.24|2535.24|0
1608028760000|2020-12-15 10:39:20|2535.58|2535.58|2535.64|2535.64|2535.64|2535.64|2535.58|2535.58|0
1608028770000|2020-12-15 10:39:30|2535.47|2535.47|2534.68|2534.68|2535.47|2535.47|2534.68|2534.68|0
1608028780000|2020-12-15 10:39:40|2534.64|2534.64|2534.63|2534.63|2534.68|2534.68|2534.63|2534.63|0
1608028790000|2020-12-15 10:39:50|2534.79|2534.79|2534.84|2534.84|2534.84|2534.84|2534.78|2534.78|0
1608028800000|2020-12-15 10:40:00|2534.83|2534.83|2534.75|2534.75|2534.86|2534.86|2534.75|2534.75|0
1608028810000|2020-12-15 10:40:10|2534.7|2534.7|2533.84|2533.84|2534.7|2534.7|2533.84|2533.84|0
1608028820000|2020-12-15 10:40:20|2533.68|2533.68|2533.76|2533.76|2534.09|2534.09|2533.68|2533.68|0
1608028830000|2020-12-15 10:40:30|2533.7|2533.7|2533.59|2533.59|2533.7|2533.7|2533.59|2533.59|0
1608028840000|2020-12-15 10:40:40|2533.42|2533.42|2533.37|2533.37|2533.42|2533.42|2533.37|2533.37|0
1608028850000|2020-12-15 10:40:50|2533.31|2533.31|2532.75|2532.75|2533.31|2533.31|2532.75|2532.75|0
1608028860000|2020-12-15 10:41:00|2532.58|2532.58|2532.42|2532.42|2532.58|2532.58|2532.42|2532.42|0
1608028880000|2020-12-15 10:41:20|2532.46|2532.46|2532.91|2532.91|2532.91|2532.91|2532.46|2532.46|0
1608028890000|2020-12-15 10:41:30|2532.79|2532.79|2532.91|2532.91|2532.91|2532.91|2532.79|2532.79|0
1608028900000|2020-12-15 10:41:40|2533.07|2533.07|2534.25|2534.25|2534.25|2534.25|2533.07|2533.07|0
1608028910000|2020-12-15 10:41:50|2534.08|2534.08|2533.46|2533.46|2534.08|2534.08|2533.46|2533.46|0
1608028920000|2020-12-15 10:42:00|2532.96|2532.96|2533|2533|2533.29|2533.29|2532.96|2532.96|0
1608028930000|2020-12-15 10:42:10|2532.89|2532.89|2532.45|2532.45|2532.89|2532.89|2532.45|2532.45|0
1608028950000|2020-12-15 10:42:30|2532.57|2532.57|2533.13|2533.13|2533.13|2533.13|2532.57|2532.57|0
1608028960000|2020-12-15 10:42:40|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|0
1608028970000|2020-12-15 10:42:50|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|0
1608028980000|2020-12-15 10:43:00|2532.68|2532.68|2532.33|2532.33|2532.68|2532.68|2532.33|2532.33|0
1608029020000|2020-12-15 10:43:40|2532.61|2532.61|2532.65|2532.65|2532.65|2532.65|2532.61|2532.61|0
1608029030000|2020-12-15 10:43:50|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|2532.62|0
1608029040000|2020-12-15 10:44:00|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|0
1608029060000|2020-12-15 10:44:20|2532.84|2532.84|2533.05|2533.05|2533.05|2533.05|2532.84|2532.84|0
1608029090000|2020-12-15 10:44:50|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|2533.21|0
1608029110000|2020-12-15 10:45:10|2533.27|2533.27|2533.27|2533.27|2533.27|2533.27|2533.27|2533.27|0
1608029120000|2020-12-15 10:45:20|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|0
1608029140000|2020-12-15 10:45:40|2533.18|2533.18|2533.41|2533.41|2533.41|2533.41|2533.18|2533.18|0
1608029160000|2020-12-15 10:46:00|2533.37|2533.37|2533.4|2533.4|2533.4|2533.4|2533.37|2533.37|0
1608029170000|2020-12-15 10:46:10|2533.56|2533.56|2533.56|2533.56|2533.56|2533.56|2533.56|2533.56|0
1608029180000|2020-12-15 10:46:20|2533.64|2533.64|2534.15|2534.15|2534.15|2534.15|2533.64|2533.64|0
1608029190000|2020-12-15 10:46:30|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1608029200000|2020-12-15 10:46:40|2534.14|2534.14|2534.23|2534.23|2534.23|2534.23|2534.02|2534.02|0
1608029210000|2020-12-15 10:46:50|2534.28|2534.28|2534.44|2534.44|2534.44|2534.44|2534.28|2534.28|0
1608029220000|2020-12-15 10:47:00|2534.61|2534.61|2534.78|2534.78|2534.78|2534.78|2534.61|2534.61|0
1608029230000|2020-12-15 10:47:10|2534.96|2534.96|2535.5|2535.5|2535.55|2535.55|2534.96|2534.96|0
1608029240000|2020-12-15 10:47:20|2535.84|2535.84|2536.08|2536.08|2536.12|2536.12|2535.84|2535.84|0
1608029250000|2020-12-15 10:47:30|2536.02|2536.02|2535.86|2535.86|2536.02|2536.02|2535.86|2535.86|0
1608029260000|2020-12-15 10:47:40|2536.19|2536.19|2536.18|2536.18|2536.19|2536.19|2536.18|2536.18|0
1608029270000|2020-12-15 10:47:50|2536.22|2536.22|2536.14|2536.14|2536.22|2536.22|2536.14|2536.14|0
1608029280000|2020-12-15 10:48:00|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|0
1608029290000|2020-12-15 10:48:10|2535.37|2535.37|2535.21|2535.21|2535.37|2535.37|2535.21|2535.21|0
1608029300000|2020-12-15 10:48:20|2535.04|2535.04|2534.29|2534.29|2535.04|2535.04|2534.29|2534.29|0
1608029310000|2020-12-15 10:48:30|2534.23|2534.23|2534.21|2534.21|2534.23|2534.23|2534.21|2534.21|0
1608029320000|2020-12-15 10:48:40|2534.04|2534.04|2533.88|2533.88|2534.04|2534.04|2533.88|2533.88|0
1608029330000|2020-12-15 10:48:50|2533.71|2533.71|2533.83|2533.83|2533.83|2533.83|2533.71|2533.71|0
1608029340000|2020-12-15 10:49:00|2533.99|2533.99|2533.82|2533.82|2533.99|2533.99|2533.82|2533.82|0
1608029350000|2020-12-15 10:49:10|2534.16|2534.16|2533.82|2533.82|2534.16|2534.16|2533.82|2533.82|0
1608029360000|2020-12-15 10:49:20|2533.99|2533.99|2533.33|2533.33|2533.99|2533.99|2533.33|2533.33|0
1608029370000|2020-12-15 10:49:30|2533.27|2533.27|2532.92|2532.92|2533.27|2533.27|2532.92|2532.92|0
1608029380000|2020-12-15 10:49:40|2532.94|2532.94|2532.9|2532.9|2532.94|2532.94|2532.9|2532.9|0
1608029400000|2020-12-15 10:50:00|2532.91|2532.91|2532.59|2532.59|2532.92|2532.92|2532.59|2532.59|0
1608029410000|2020-12-15 10:50:10|2532.57|2532.57|2533.32|2533.32|2533.32|2533.32|2532.57|2532.57|0
1608029430000|2020-12-15 10:50:30|2533.65|2533.65|2534.16|2534.16|2534.16|2534.16|2533.65|2533.65|0
1608029440000|2020-12-15 10:50:40|2534.12|2534.12|2533.95|2533.95|2534.12|2534.12|2533.95|2533.95|0
1608029450000|2020-12-15 10:50:50|2533.91|2533.91|2533.91|2533.91|2533.91|2533.91|2533.91|2533.91|0
1608029460000|2020-12-15 10:51:00|2533.97|2533.97|2533.61|2533.61|2533.97|2533.97|2533.4|2533.4|0
1608029470000|2020-12-15 10:51:10|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|0
1608029490000|2020-12-15 10:51:30|2533|2533|2533|2533|2533|2533|2533|2533|0
1608029510000|2020-12-15 10:51:50|2532.99|2532.99|2532.98|2532.98|2532.99|2532.99|2532.98|2532.98|0
1608029520000|2020-12-15 10:52:00|2532.94|2532.94|2532.41|2532.41|2532.94|2532.94|2532.41|2532.41|0
1608029530000|2020-12-15 10:52:10|2532.32|2532.32|2532.29|2532.29|2532.32|2532.32|2532.25|2532.25|0
1608029540000|2020-12-15 10:52:20|2532.23|2532.23|2532.21|2532.21|2532.23|2532.23|2532.21|2532.21|0
1608029550000|2020-12-15 10:52:30|2531.71|2531.71|2532.35|2532.35|2532.35|2532.35|2531.71|2531.71|0
1608029560000|2020-12-15 10:52:40|2532.43|2532.43|2532.89|2532.89|2532.89|2532.89|2532.39|2532.39|0
1608029570000|2020-12-15 10:52:50|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|2532.93|0
1608029580000|2020-12-15 10:53:00|2533.1|2533.1|2533.17|2533.17|2533.17|2533.17|2533.1|2533.1|0
1608029590000|2020-12-15 10:53:10|2533.34|2533.34|2533.34|2533.34|2533.34|2533.34|2533.34|2533.34|0
1608029600000|2020-12-15 10:53:20|2533.51|2533.51|2533.88|2533.88|2534.05|2534.05|2533.51|2533.51|0
1608029610000|2020-12-15 10:53:30|2534.05|2534.05|2533.89|2533.89|2534.05|2534.05|2533.55|2533.55|0
1608029630000|2020-12-15 10:53:50|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|0
1608029640000|2020-12-15 10:54:00|2533.97|2533.97|2533.92|2533.92|2533.97|2533.97|2533.92|2533.92|0
1608029660000|2020-12-15 10:54:20|2533.42|2533.42|2533.33|2533.33|2533.42|2533.42|2533.33|2533.33|0
1608029670000|2020-12-15 10:54:30|2533.3|2533.3|2533.3|2533.3|2533.3|2533.3|2533.3|2533.3|0
1608029680000|2020-12-15 10:54:40|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|2533.55|0
1608029690000|2020-12-15 10:54:50|2533.59|2533.59|2533.7|2533.7|2533.7|2533.7|2533.59|2533.59|0
1608029710000|2020-12-15 10:55:10|2533.2|2533.2|2533.4|2533.4|2533.4|2533.4|2533.2|2533.2|0
1608029720000|2020-12-15 10:55:20|2533.44|2533.44|2533.78|2533.78|2533.78|2533.78|2533.44|2533.44|0
1608029730000|2020-12-15 10:55:30|2533.61|2533.61|2533.44|2533.44|2533.61|2533.61|2533.44|2533.44|0
1608029750000|2020-12-15 10:55:50|2533.61|2533.61|2532.74|2532.74|2533.61|2533.61|2532.74|2532.74|0
1608029760000|2020-12-15 10:56:00|2532.86|2532.86|2532.98|2532.98|2533.02|2533.02|2532.86|2532.86|0
1608029770000|2020-12-15 10:56:10|2532.94|2532.94|2532.89|2532.89|2532.94|2532.94|2532.89|2532.89|0
1608029780000|2020-12-15 10:56:20|2533.06|2533.06|2533.11|2533.11|2533.11|2533.11|2533.06|2533.06|0
1608029790000|2020-12-15 10:56:30|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|2533.17|0
1608029800000|2020-12-15 10:56:40|2533.5|2533.5|2534.36|2534.36|2534.36|2534.36|2533.5|2533.5|0
1608029810000|2020-12-15 10:56:50|2534.53|2534.53|2534.87|2534.87|2534.87|2534.87|2534.53|2534.53|0
1608029820000|2020-12-15 10:57:00|2534.93|2534.93|2535.31|2535.31|2535.31|2535.31|2534.93|2534.93|0
1608029830000|2020-12-15 10:57:10|2535.25|2535.25|2534.53|2534.53|2535.25|2535.25|2534.48|2534.48|0
1608029840000|2020-12-15 10:57:20|2534.36|2534.36|2534.58|2534.58|2534.58|2534.58|2534.36|2534.36|0
1608029850000|2020-12-15 10:57:30|2534.53|2534.53|2534.57|2534.57|2534.57|2534.57|2534.53|2534.53|0
1608029870000|2020-12-15 10:57:50|2534.74|2534.74|2535.1|2535.1|2535.16|2535.16|2534.74|2534.74|0
1608029890000|2020-12-15 10:58:10|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|0
1608029900000|2020-12-15 10:58:20|2535.08|2535.08|2535.13|2535.13|2535.17|2535.17|2535.08|2535.08|0
1608029910000|2020-12-15 10:58:30|2534.96|2534.96|2534.73|2534.73|2534.96|2534.96|2534.73|2534.73|0
1608029920000|2020-12-15 10:58:40|2534.23|2534.23|2533.28|2533.28|2534.23|2534.23|2533.28|2533.28|0
1608029930000|2020-12-15 10:58:50|2533|2533|2532.96|2532.96|2533|2533|2532.96|2532.96|0
1608029940000|2020-12-15 10:59:00|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|2533.46|0
1608029950000|2020-12-15 10:59:10|2533.17|2533.17|2533.24|2533.24|2533.24|2533.24|2533.17|2533.17|0
1608029990000|2020-12-15 10:59:50|2533.19|2533.19|2533.3|2533.3|2533.3|2533.3|2533.19|2533.19|0
1608030010000|2020-12-15 11:00:10|2533.47|2533.47|2533.54|2533.54|2533.54|2533.54|2533.47|2533.47|0
1608030020000|2020-12-15 11:00:20|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|0
1608030030000|2020-12-15 11:00:30|2534.05|2534.05|2533.97|2533.97|2534.05|2534.05|2533.97|2533.97|0
1608030040000|2020-12-15 11:00:40|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|2533.94|0
1608030050000|2020-12-15 11:00:50|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|0
1608030060000|2020-12-15 11:01:00|2533.94|2533.94|2533.92|2533.92|2533.94|2533.94|2533.88|2533.88|0
1608030070000|2020-12-15 11:01:10|2533.76|2533.76|2533.71|2533.71|2533.76|2533.76|2533.71|2533.71|0
1608030100000|2020-12-15 11:01:40|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|2533.82|0
1608030110000|2020-12-15 11:01:50|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|2533.65|0
1608030130000|2020-12-15 11:02:10|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|0
1608030140000|2020-12-15 11:02:20|2533.44|2533.44|2532.75|2532.75|2533.44|2533.44|2532.75|2532.75|0
1608030150000|2020-12-15 11:02:30|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|0
1608030160000|2020-12-15 11:02:40|2532.75|2532.75|2532.8|2532.8|2532.92|2532.92|2532.75|2532.75|0
1608030170000|2020-12-15 11:02:50|2532.81|2532.81|2532.81|2532.81|2532.81|2532.81|2532.81|2532.81|0
1608030190000|2020-12-15 11:03:10|2532.64|2532.64|2532.6|2532.6|2532.64|2532.64|2532.6|2532.6|0
1608030200000|2020-12-15 11:03:20|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|0
1608030210000|2020-12-15 11:03:30|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|0
1608030220000|2020-12-15 11:03:40|2532.44|2532.44|2532.99|2532.99|2532.99|2532.99|2532.44|2532.44|0
1608030230000|2020-12-15 11:03:50|2533.07|2533.07|2533.3|2533.3|2533.3|2533.3|2533.07|2533.07|0
1608030240000|2020-12-15 11:04:00|2533.46|2533.46|2533.63|2533.63|2533.63|2533.63|2533.46|2533.46|0
1608030250000|2020-12-15 11:04:10|2533.74|2533.74|2533.32|2533.32|2533.74|2533.74|2533.32|2533.32|0
1608030280000|2020-12-15 11:04:40|2532.98|2532.98|2532.86|2532.86|2532.98|2532.98|2532.86|2532.86|0
1608030290000|2020-12-15 11:04:50|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|2532.82|0
1608030300000|2020-12-15 11:05:00|2532.73|2532.73|2532.29|2532.29|2532.9|2532.9|2532.29|2532.29|0
1608030310000|2020-12-15 11:05:10|2532.45|2532.45|2532.45|2532.45|2532.49|2532.49|2532.45|2532.45|0
1608030320000|2020-12-15 11:05:20|2532.95|2532.95|2533.23|2533.23|2533.23|2533.23|2532.9|2532.9|0
1608030330000|2020-12-15 11:05:30|2533.27|2533.27|2532.94|2532.94|2533.27|2533.27|2532.94|2532.94|0
1608030340000|2020-12-15 11:05:40|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|0
1608030360000|2020-12-15 11:06:00|2532.87|2532.87|2532.8|2532.8|2532.87|2532.87|2532.8|2532.8|0
1608030380000|2020-12-15 11:06:20|2532.84|2532.84|2532.81|2532.81|2532.84|2532.84|2532.73|2532.73|0
1608030390000|2020-12-15 11:06:30|2532.98|2532.98|2532.98|2532.98|2532.98|2532.98|2532.98|2532.98|0
1608030400000|2020-12-15 11:06:40|2532.81|2532.81|2532.75|2532.75|2532.81|2532.81|2532.75|2532.75|0
1608030410000|2020-12-15 11:06:50|2532.67|2532.67|2532.74|2532.74|2532.84|2532.84|2532.67|2532.67|0
1608030420000|2020-12-15 11:07:00|2532.56|2532.56|2532.45|2532.45|2532.56|2532.56|2532.28|2532.28|0
1608030430000|2020-12-15 11:07:10|2532.51|2532.51|2532.38|2532.38|2532.51|2532.51|2532.38|2532.38|0
1608030440000|2020-12-15 11:07:20|2532.21|2532.21|2531.86|2531.86|2532.21|2532.21|2531.86|2531.86|0
1608030450000|2020-12-15 11:07:30|2531.81|2531.81|2531.81|2531.81|2531.93|2531.93|2531.81|2531.81|0
1608030460000|2020-12-15 11:07:40|2531.47|2531.47|2531.78|2531.78|2531.78|2531.78|2531.47|2531.47|0
1608030470000|2020-12-15 11:07:50|2531.72|2531.72|2531.65|2531.65|2531.72|2531.72|2531.65|2531.65|0
1608030480000|2020-12-15 11:08:00|2531.63|2531.63|2531.46|2531.46|2531.63|2531.63|2531.46|2531.46|0
1608030490000|2020-12-15 11:08:10|2531.29|2531.29|2530.76|2530.76|2531.29|2531.29|2530.7|2530.7|0
1608030500000|2020-12-15 11:08:20|2530.43|2530.43|2530.43|2530.43|2530.43|2530.43|2530.26|2530.26|0
1608030510000|2020-12-15 11:08:30|2530.41|2530.41|2530.35|2530.35|2530.58|2530.58|2530.24|2530.24|0
1608030520000|2020-12-15 11:08:40|2530.19|2530.19|2530.15|2530.15|2530.19|2530.19|2530.02|2530.02|0
1608030540000|2020-12-15 11:09:00|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|2530.31|0
1608030550000|2020-12-15 11:09:10|2530.32|2530.32|2530.32|2530.32|2530.32|2530.32|2530.32|2530.32|0
1608030570000|2020-12-15 11:09:30|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|2530.15|0
1608030580000|2020-12-15 11:09:40|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|2529.99|0
1608030590000|2020-12-15 11:09:50|2530.03|2530.03|2530.59|2530.59|2530.59|2530.59|2530.03|2530.03|0
1608030610000|2020-12-15 11:10:10|2530.47|2530.47|2530.64|2530.64|2530.81|2530.81|2530.47|2530.47|0
1608030620000|2020-12-15 11:10:20|2530.47|2530.47|2530.29|2530.29|2530.47|2530.47|2530.24|2530.24|0
1608030630000|2020-12-15 11:10:30|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|2530.4|0
1608030650000|2020-12-15 11:10:50|2530.73|2530.73|2531.23|2531.23|2531.23|2531.23|2530.73|2530.73|0
1608030660000|2020-12-15 11:11:00|2531.63|2531.63|2531.66|2531.66|2531.66|2531.66|2531.63|2531.63|0
1608030670000|2020-12-15 11:11:10|2531.72|2531.72|2531.72|2531.72|2531.76|2531.76|2531.72|2531.72|0
1608030680000|2020-12-15 11:11:20|2531.88|2531.88|2532.05|2532.05|2532.05|2532.05|2531.72|2531.72|0
1608030690000|2020-12-15 11:11:30|2532.22|2532.22|2532.39|2532.39|2532.39|2532.39|2532.22|2532.22|0
1608030700000|2020-12-15 11:11:40|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|0
1608030710000|2020-12-15 11:11:50|2532.72|2532.72|2532.89|2532.89|2532.93|2532.93|2532.72|2532.72|0
1608030720000|2020-12-15 11:12:00|2532.9|2532.9|2533.07|2533.07|2533.23|2533.23|2532.9|2532.9|0
1608030730000|2020-12-15 11:12:10|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|0
1608030740000|2020-12-15 11:12:20|2532.53|2532.53|2532.49|2532.49|2532.53|2532.53|2532.49|2532.49|0
1608030750000|2020-12-15 11:12:30|2532.48|2532.48|2532.48|2532.48|2532.52|2532.52|2532.48|2532.48|0
1608030760000|2020-12-15 11:12:40|2532.64|2532.64|2532.64|2532.64|2532.64|2532.64|2532.64|2532.64|0
1608030770000|2020-12-15 11:12:50|2532.59|2532.59|2531.87|2531.87|2532.59|2532.59|2531.87|2531.87|0
1608030780000|2020-12-15 11:13:00|2532.04|2532.04|2532.16|2532.16|2532.16|2532.16|2532|2532|0
1608030790000|2020-12-15 11:13:10|2532.18|2532.18|2532.21|2532.21|2532.21|2532.21|2532.18|2532.18|0
1608030810000|2020-12-15 11:13:30|2532.09|2532.09|2532.43|2532.43|2532.43|2532.43|2532.09|2532.09|0
1608030820000|2020-12-15 11:13:40|2532.37|2532.37|2532.12|2532.12|2532.37|2532.37|2532.12|2532.12|0
1608030830000|2020-12-15 11:13:50|2532.45|2532.45|2532.62|2532.62|2532.62|2532.62|2532.45|2532.45|0
1608030840000|2020-12-15 11:14:00|2532.67|2532.67|2532.56|2532.56|2532.67|2532.67|2532.56|2532.56|0
1608030850000|2020-12-15 11:14:10|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|0
1608030870000|2020-12-15 11:14:30|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|0
1608030900000|2020-12-15 11:15:00|2532.92|2532.92|2532.93|2532.93|2532.93|2532.93|2532.92|2532.92|0
1608030910000|2020-12-15 11:15:10|2532.88|2532.88|2533.21|2533.21|2533.21|2533.21|2532.88|2532.88|0
1608030920000|2020-12-15 11:15:20|2533.38|2533.38|2533.55|2533.55|2533.55|2533.55|2533.38|2533.38|0
1608030940000|2020-12-15 11:15:40|2533.64|2533.64|2532.66|2532.66|2533.64|2533.64|2532.66|2532.66|0
1608030950000|2020-12-15 11:15:50|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|0
1608030960000|2020-12-15 11:16:00|2532.64|2532.64|2532.42|2532.42|2532.64|2532.64|2532.42|2532.42|0
1608030970000|2020-12-15 11:16:10|2532.25|2532.25|2531.63|2531.63|2532.25|2532.25|2531.59|2531.59|0
1608030990000|2020-12-15 11:16:30|2531.69|2531.69|2532.13|2532.13|2532.13|2532.13|2531.69|2531.69|0
1608031000000|2020-12-15 11:16:40|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|2532.3|0
1608031010000|2020-12-15 11:16:50|2532.19|2532.19|2532.26|2532.26|2532.26|2532.26|2532.19|2532.19|0
1608031050000|2020-12-15 11:17:30|2531.76|2531.76|2531.44|2531.44|2531.77|2531.77|2531.44|2531.44|0
1608031070000|2020-12-15 11:17:50|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|2531.45|0
1608031080000|2020-12-15 11:18:00|2531.4|2531.4|2530.72|2530.72|2531.4|2531.4|2530.66|2530.66|0
1608031090000|2020-12-15 11:18:10|2530.76|2530.76|2530.68|2530.68|2530.76|2530.76|2530.68|2530.68|0
1608031100000|2020-12-15 11:18:20|2531.01|2531.01|2530.66|2530.66|2531.01|2531.01|2530.66|2530.66|0
1608031130000|2020-12-15 11:18:50|2530.99|2530.99|2531.04|2531.04|2531.04|2531.04|2530.87|2530.87|0
1608031150000|2020-12-15 11:19:10|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|2531.07|0
1608031160000|2020-12-15 11:19:20|2531.35|2531.35|2531.41|2531.41|2531.69|2531.69|2531.35|2531.35|0
1608031170000|2020-12-15 11:19:30|2531.24|2531.24|2531.16|2531.16|2531.24|2531.24|2531.07|2531.07|0
1608031190000|2020-12-15 11:19:50|2530.83|2530.83|2530.83|2530.83|2530.83|2530.83|2530.83|2530.83|0
1608031200000|2020-12-15 11:20:00|2530.77|2530.77|2530.72|2530.72|2530.77|2530.77|2530.71|2530.71|0
1608031210000|2020-12-15 11:20:10|2530.77|2530.77|2531.91|2531.91|2531.91|2531.91|2530.72|2530.72|0
1608031220000|2020-12-15 11:20:20|2531.97|2531.97|2532.57|2532.57|2532.57|2532.57|2531.97|2531.97|0
1608031230000|2020-12-15 11:20:30|2532.86|2532.86|2532.57|2532.57|2533.41|2533.41|2532.57|2532.57|0
1608031240000|2020-12-15 11:20:40|2532.41|2532.41|2531.63|2531.63|2532.41|2532.41|2531.63|2531.63|0
1608031250000|2020-12-15 11:20:50|2531.34|2531.34|2531.07|2531.07|2531.56|2531.56|2531.07|2531.07|0
1608031260000|2020-12-15 11:21:00|2531.24|2531.24|2530.96|2530.96|2531.24|2531.24|2530.96|2530.96|0
1608031270000|2020-12-15 11:21:10|2531.08|2531.08|2531.92|2531.92|2531.92|2531.92|2531.08|2531.08|0
1608031280000|2020-12-15 11:21:20|2531.42|2531.42|2531.42|2531.42|2531.42|2531.42|2531.42|2531.42|0
1608031290000|2020-12-15 11:21:30|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|2531.08|0
1608031300000|2020-12-15 11:21:40|2531.14|2531.14|2531.73|2531.73|2531.73|2531.73|2531.14|2531.14|0
1608031310000|2020-12-15 11:21:50|2531.84|2531.84|2532.34|2532.34|2532.34|2532.34|2531.84|2531.84|0
1608031320000|2020-12-15 11:22:00|2532.4|2532.4|2532.26|2532.26|2532.4|2532.4|2532.18|2532.18|0
1608031330000|2020-12-15 11:22:10|2532.34|2532.34|2532.3|2532.3|2532.34|2532.34|2532.3|2532.3|0
1608031340000|2020-12-15 11:22:20|2532.18|2532.18|2532.35|2532.35|2532.35|2532.35|2531.85|2531.85|0
1608031350000|2020-12-15 11:22:30|2532.52|2532.52|2532.02|2532.02|2532.52|2532.52|2532.02|2532.02|0
1608031360000|2020-12-15 11:22:40|2531.98|2531.98|2532.1|2532.1|2532.1|2532.1|2531.93|2531.93|0
1608031380000|2020-12-15 11:23:00|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|0
1608031390000|2020-12-15 11:23:10|2532.1|2532.1|2532.33|2532.33|2532.33|2532.33|2532.1|2532.1|0
1608031410000|2020-12-15 11:23:30|2532.16|2532.16|2532.16|2532.16|2532.16|2532.16|2532.16|2532.16|0
1608031420000|2020-12-15 11:23:40|2531.83|2531.83|2531.86|2531.86|2531.86|2531.86|2531.83|2531.83|0
1608031430000|2020-12-15 11:23:50|2532.42|2532.42|2532.62|2532.62|2532.62|2532.62|2532.42|2532.42|0
1608031440000|2020-12-15 11:24:00|2532.63|2532.63|2532.96|2532.96|2532.96|2532.96|2532.63|2532.63|0
1608031450000|2020-12-15 11:24:10|2532.97|2532.97|2532.97|2532.97|2532.97|2532.97|2532.97|2532.97|0
1608031460000|2020-12-15 11:24:20|2532.8|2532.8|2532.75|2532.75|2532.8|2532.8|2532.74|2532.74|0
1608031470000|2020-12-15 11:24:30|2532.92|2532.92|2532.92|2532.92|2532.92|2532.92|2532.92|2532.92|0
1608031480000|2020-12-15 11:24:40|2532.86|2532.86|2532.86|2532.86|2532.86|2532.86|2532.86|2532.86|0
1608031490000|2020-12-15 11:24:50|2532.85|2532.85|2532.34|2532.34|2532.85|2532.85|2532.34|2532.34|0
1608031500000|2020-12-15 11:25:00|2532.29|2532.29|2530.86|2530.86|2532.29|2532.29|2530.86|2530.86|0
1608031510000|2020-12-15 11:25:10|2530.8|2530.8|2530.35|2530.35|2530.8|2530.8|2530.08|2530.08|0
1608031520000|2020-12-15 11:25:20|2530.52|2530.52|2530.35|2530.35|2530.52|2530.52|2530.35|2530.35|0
1608031530000|2020-12-15 11:25:30|2530.52|2530.52|2530.64|2530.64|2530.64|2530.64|2530.48|2530.48|0
1608031540000|2020-12-15 11:25:40|2530.69|2530.69|2530.56|2530.56|2530.9|2530.9|2530.56|2530.56|0
1608031550000|2020-12-15 11:25:50|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|2530.5|0
1608031560000|2020-12-15 11:26:00|2530.56|2530.56|2530.5|2530.5|2530.56|2530.56|2530.5|2530.5|0
1608031570000|2020-12-15 11:26:10|2530.67|2530.67|2530.11|2530.11|2530.67|2530.67|2530.11|2530.11|0
1608031580000|2020-12-15 11:26:20|2530.08|2530.08|2530.07|2530.07|2530.08|2530.08|2530.07|2530.07|0
1608031590000|2020-12-15 11:26:30|2530.01|2530.01|2530.01|2530.01|2530.01|2530.01|2529.84|2529.84|0
1608031600000|2020-12-15 11:26:40|2529.84|2529.84|2529.84|2529.84|2529.84|2529.84|2529.84|2529.84|0
1608031610000|2020-12-15 11:26:50|2529.73|2529.73|2529.96|2529.96|2529.96|2529.96|2529.73|2529.73|0
1608031620000|2020-12-15 11:27:00|2529.91|2529.91|2530.3|2530.3|2530.3|2530.3|2529.91|2529.91|0
1608031650000|2020-12-15 11:27:30|2530.33|2530.33|2530.01|2530.01|2530.36|2530.36|2530.01|2530.01|0
1608031670000|2020-12-15 11:27:50|2529.06|2529.06|2528.76|2528.76|2529.06|2529.06|2528.76|2528.76|0
1608031680000|2020-12-15 11:28:00|2528.65|2528.65|2528.16|2528.16|2528.65|2528.65|2528.12|2528.12|0
1608031690000|2020-12-15 11:28:10|2528.33|2528.33|2528.25|2528.25|2528.33|2528.33|2528.25|2528.25|0
1608031700000|2020-12-15 11:28:20|2528.08|2528.08|2527.9|2527.9|2528.08|2528.08|2527.9|2527.9|0
1608031710000|2020-12-15 11:28:30|2528.08|2528.08|2528.25|2528.25|2528.25|2528.25|2528.02|2528.02|0
1608031720000|2020-12-15 11:28:40|2528.19|2528.19|2528.04|2528.04|2528.19|2528.19|2528.04|2528.04|0
1608031730000|2020-12-15 11:28:50|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|2527.65|0
1608031740000|2020-12-15 11:29:00|2527.67|2527.67|2526.77|2526.77|2527.67|2527.67|2526.77|2526.77|0
1608031750000|2020-12-15 11:29:10|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|2526.65|0
1608031760000|2020-12-15 11:29:20|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|2526.32|0
1608031770000|2020-12-15 11:29:30|2526.53|2526.53|2526.8|2526.8|2526.98|2526.98|2526.53|2526.53|0
1608031780000|2020-12-15 11:29:40|2526.69|2526.69|2526.4|2526.4|2526.69|2526.69|2526.4|2526.4|0
1608031790000|2020-12-15 11:29:50|2525.85|2525.85|2525.01|2525.01|2525.85|2525.85|2525.01|2525.01|0
1608031800000|2020-12-15 11:30:00|2524.94|2524.94|2525.78|2525.78|2525.87|2525.87|2524.9|2524.9|0
1608031810000|2020-12-15 11:30:10|2525.82|2525.82|2525.67|2525.67|2526.02|2526.02|2525.45|2525.45|0
1608031820000|2020-12-15 11:30:20|2525.33|2525.33|2525.98|2525.98|2526.15|2526.15|2525.33|2525.33|0
1608031830000|2020-12-15 11:30:30|2525.48|2525.48|2525.81|2525.81|2525.81|2525.81|2525.48|2525.48|0
1608031840000|2020-12-15 11:30:40|2525.98|2525.98|2526.49|2526.49|2526.49|2526.49|2525.98|2525.98|0
1608031850000|2020-12-15 11:30:50|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|2526.44|0
1608031860000|2020-12-15 11:31:00|2525.94|2525.94|2525.27|2525.27|2525.94|2525.94|2525.11|2525.11|0
1608031870000|2020-12-15 11:31:10|2525.11|2525.11|2524.74|2524.74|2525.11|2525.11|2524.74|2524.74|0
1608031880000|2020-12-15 11:31:20|2524.91|2524.91|2524.78|2524.78|2524.96|2524.96|2524.63|2524.63|0
1608031890000|2020-12-15 11:31:30|2524.84|2524.84|2524.89|2524.89|2524.89|2524.89|2524.84|2524.84|0
1608031900000|2020-12-15 11:31:40|2524.84|2524.84|2525.1|2525.1|2525.19|2525.19|2524.84|2524.84|0
1608031920000|2020-12-15 11:32:00|2525.09|2525.09|2525.57|2525.57|2525.57|2525.57|2525.07|2525.07|0
1608031930000|2020-12-15 11:32:10|2525.74|2525.74|2526.61|2526.61|2526.65|2526.65|2525.74|2525.74|0
1608031940000|2020-12-15 11:32:20|2526.68|2526.68|2526.89|2526.89|2526.89|2526.89|2526.68|2526.68|0
1608031950000|2020-12-15 11:32:30|2527.17|2527.17|2527.85|2527.85|2527.85|2527.85|2527.17|2527.17|0
1608031960000|2020-12-15 11:32:40|2527.68|2527.68|2528.02|2528.02|2528.02|2528.02|2527.68|2527.68|0
1608031970000|2020-12-15 11:32:50|2528.14|2528.14|2528.02|2528.02|2528.19|2528.19|2527.74|2527.74|0
1608031980000|2020-12-15 11:33:00|2528.11|2528.11|2528.89|2528.89|2528.89|2528.89|2528.11|2528.11|0
1608031990000|2020-12-15 11:33:10|2529.17|2529.17|2530.05|2530.05|2530.05|2530.05|2529.17|2529.17|0
1608032000000|2020-12-15 11:33:20|2529.88|2529.88|2528.86|2528.86|2529.88|2529.88|2528.8|2528.8|0
1608032010000|2020-12-15 11:33:30|2528.53|2528.53|2529.03|2529.03|2529.03|2529.03|2528.53|2528.53|0
1608032020000|2020-12-15 11:33:40|2528.8|2528.8|2528.86|2528.86|2528.86|2528.86|2528.8|2528.8|0
1608032030000|2020-12-15 11:33:50|2528.97|2528.97|2528.75|2528.75|2528.97|2528.97|2528.75|2528.75|0
1608032040000|2020-12-15 11:34:00|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|0
1608032050000|2020-12-15 11:34:10|2529|2529|2529.2|2529.2|2529.2|2529.2|2529|2529|0
1608032060000|2020-12-15 11:34:20|2529.04|2529.04|2529.04|2529.04|2529.04|2529.04|2529.04|2529.04|0
1608032070000|2020-12-15 11:34:30|2528.87|2528.87|2528.54|2528.54|2528.87|2528.87|2528.54|2528.54|0
1608032080000|2020-12-15 11:34:40|2528.48|2528.48|2528.7|2528.7|2528.7|2528.7|2527.74|2527.74|0
1608032090000|2020-12-15 11:34:50|2528.86|2528.86|2528.74|2528.74|2528.91|2528.91|2528.74|2528.74|0
1608032100000|2020-12-15 11:35:00|2528.77|2528.77|2528.5|2528.5|2528.84|2528.84|2528.5|2528.5|0
1608032110000|2020-12-15 11:35:10|2528.44|2528.44|2527.45|2527.45|2528.56|2528.56|2527.4|2527.4|0
1608032120000|2020-12-15 11:35:20|2527.41|2527.41|2526.94|2526.94|2527.41|2527.41|2526.94|2526.94|0
1608032130000|2020-12-15 11:35:30|2527.05|2527.05|2526.89|2526.89|2527.05|2527.05|2526.72|2526.72|0
1608032140000|2020-12-15 11:35:40|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|2527.22|0
1608032150000|2020-12-15 11:35:50|2526.89|2526.89|2526.89|2526.89|2526.89|2526.89|2526.89|2526.89|0
1608032160000|2020-12-15 11:36:00|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|0
1608032170000|2020-12-15 11:36:10|2526.89|2526.89|2525.59|2525.59|2527.22|2527.22|2525.47|2525.47|0
1608032190000|2020-12-15 11:36:30|2526.08|2526.08|2527.12|2527.12|2527.12|2527.12|2526|2526|0
1608032200000|2020-12-15 11:36:40|2527.21|2527.21|2527.2|2527.2|2527.21|2527.21|2527.2|2527.2|0
1608032210000|2020-12-15 11:36:50|2527.11|2527.11|2527.28|2527.28|2527.28|2527.28|2527.11|2527.11|0
1608032220000|2020-12-15 11:37:00|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|2527.45|0
1608032230000|2020-12-15 11:37:10|2527.46|2527.46|2527.51|2527.51|2527.74|2527.74|2527.46|2527.46|0
1608032240000|2020-12-15 11:37:20|2527.56|2527.56|2527.57|2527.57|2527.79|2527.79|2527.56|2527.56|0
1608032250000|2020-12-15 11:37:30|2527.64|2527.64|2528.64|2528.64|2528.64|2528.64|2527.64|2527.64|0
1608032260000|2020-12-15 11:37:40|2528.67|2528.67|2528.51|2528.51|2528.67|2528.67|2528.51|2528.51|0
1608032270000|2020-12-15 11:37:50|2528.39|2528.39|2527.67|2527.67|2528.41|2528.41|2527.67|2527.67|0
1608032280000|2020-12-15 11:38:00|2527.56|2527.56|2527.73|2527.73|2527.73|2527.73|2527.5|2527.5|0
1608032290000|2020-12-15 11:38:10|2527.62|2527.62|2527.28|2527.28|2527.62|2527.62|2527.28|2527.28|0
1608032300000|2020-12-15 11:38:20|2527.27|2527.27|2527.27|2527.27|2527.27|2527.27|2527.27|2527.27|0
1608032310000|2020-12-15 11:38:30|2527.77|2527.77|2527.88|2527.88|2527.88|2527.88|2527.77|2527.77|0
1608032320000|2020-12-15 11:38:40|2528.21|2528.21|2527.88|2527.88|2528.21|2528.21|2527.88|2527.88|0
1608032340000|2020-12-15 11:39:00|2527.9|2527.9|2527.9|2527.9|2527.9|2527.9|2527.9|2527.9|0
1608032360000|2020-12-15 11:39:20|2528.23|2528.23|2528.44|2528.44|2528.44|2528.44|2528.23|2528.23|0
1608032370000|2020-12-15 11:39:30|2528.38|2528.38|2528.29|2528.29|2528.46|2528.46|2528.12|2528.12|0
1608032380000|2020-12-15 11:39:40|2528.22|2528.22|2528.22|2528.22|2528.22|2528.22|2528.22|2528.22|0
1608032390000|2020-12-15 11:39:50|2528.05|2528.05|2527.39|2527.39|2528.05|2528.05|2527.39|2527.39|0
1608032400000|2020-12-15 11:40:00|2527.34|2527.34|2526.49|2526.49|2527.34|2527.34|2526.49|2526.49|0
1608032420000|2020-12-15 11:40:20|2526.83|2526.83|2526.83|2526.83|2526.83|2526.83|2526.66|2526.66|0
1608032430000|2020-12-15 11:40:30|2526.66|2526.66|2526.66|2526.66|2526.66|2526.66|2526.49|2526.49|0
1608032440000|2020-12-15 11:40:40|2526.54|2526.54|2526.64|2526.64|2526.65|2526.65|2526.46|2526.46|0
1608032450000|2020-12-15 11:40:50|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|2526.68|0
1608032460000|2020-12-15 11:41:00|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|2526.56|0
1608032470000|2020-12-15 11:41:10|2526.51|2526.51|2527.74|2527.74|2527.74|2527.74|2526.51|2526.51|0
1608032480000|2020-12-15 11:41:20|2527.41|2527.41|2527.41|2527.41|2527.41|2527.41|2527.41|2527.41|0
1608032490000|2020-12-15 11:41:30|2527.18|2527.18|2527.18|2527.18|2527.18|2527.18|2527.18|2527.18|0
1608032500000|2020-12-15 11:41:40|2527.29|2527.29|2527.33|2527.33|2527.33|2527.33|2527.29|2527.29|0
1608032520000|2020-12-15 11:42:00|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|2527.34|0
1608032530000|2020-12-15 11:42:10|2527.29|2527.29|2527.4|2527.4|2527.4|2527.4|2527.28|2527.28|0
1608032540000|2020-12-15 11:42:20|2528.06|2528.06|2527.96|2527.96|2528.07|2528.07|2527.96|2527.96|0
1608032550000|2020-12-15 11:42:30|2527.99|2527.99|2528.18|2528.18|2528.27|2528.27|2527.85|2527.85|0
1608032560000|2020-12-15 11:42:40|2527.92|2527.92|2527.92|2527.92|2528.09|2528.09|2527.92|2527.92|0
1608032570000|2020-12-15 11:42:50|2528.09|2528.09|2527.62|2527.62|2528.25|2528.25|2527.62|2527.62|0
1608032580000|2020-12-15 11:43:00|2527.79|2527.79|2528.28|2528.28|2528.28|2528.28|2527.79|2527.79|0
1608032610000|2020-12-15 11:43:30|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|2528.44|0
1608032620000|2020-12-15 11:43:40|2528.61|2528.61|2528.61|2528.61|2528.61|2528.61|2528.61|2528.61|0
1608032630000|2020-12-15 11:43:50|2528.77|2528.77|2528.77|2528.77|2528.77|2528.77|2528.77|2528.77|0
1608032640000|2020-12-15 11:44:00|2528.81|2528.81|2528.98|2528.98|2528.98|2528.98|2528.81|2528.81|0
1608032650000|2020-12-15 11:44:10|2529.03|2529.03|2529.2|2529.2|2529.2|2529.2|2528.86|2528.86|0
1608032660000|2020-12-15 11:44:20|2529.19|2529.19|2529.25|2529.25|2529.36|2529.36|2529.07|2529.07|0
1608032670000|2020-12-15 11:44:30|2529.41|2529.41|2529.3|2529.3|2529.41|2529.41|2529.3|2529.3|0
1608032690000|2020-12-15 11:44:50|2529.13|2529.13|2529.65|2529.65|2529.65|2529.65|2529.13|2529.13|0
1608032700000|2020-12-15 11:45:00|2529.82|2529.82|2529.82|2529.82|2530.16|2530.16|2529.82|2529.82|0
1608032710000|2020-12-15 11:45:10|2529.81|2529.81|2529.81|2529.81|2529.81|2529.81|2529.81|2529.81|0
1608032720000|2020-12-15 11:45:20|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|0
1608032730000|2020-12-15 11:45:30|2529.6|2529.6|2529.64|2529.64|2529.64|2529.64|2529.6|2529.6|0
1608032750000|2020-12-15 11:45:50|2530.09|2530.09|2531.01|2531.01|2531.01|2531.01|2530.09|2530.09|0
1608032760000|2020-12-15 11:46:00|2531.06|2531.06|2531.39|2531.39|2531.39|2531.39|2531.06|2531.06|0
1608032770000|2020-12-15 11:46:10|2530.89|2530.89|2531.33|2531.33|2531.33|2531.33|2530.89|2530.89|0
1608032780000|2020-12-15 11:46:20|2530.83|2530.83|2530.61|2530.61|2531|2531|2530.61|2530.61|0
1608032790000|2020-12-15 11:46:30|2530.6|2530.6|2529.3|2529.3|2530.6|2530.6|2529.3|2529.3|0
1608032800000|2020-12-15 11:46:40|2529.8|2529.8|2529.8|2529.8|2529.8|2529.8|2529.8|2529.8|0
1608032810000|2020-12-15 11:46:50|2529.79|2529.79|2529.78|2529.78|2529.79|2529.79|2529.78|2529.78|0
1608032820000|2020-12-15 11:47:00|2529.83|2529.83|2529.78|2529.78|2529.83|2529.83|2529.78|2529.78|0
1608032830000|2020-12-15 11:47:10|2529.76|2529.76|2528.56|2528.56|2529.76|2529.76|2528.56|2528.56|0
1608032840000|2020-12-15 11:47:20|2528.89|2528.89|2528.67|2528.67|2529.06|2529.06|2528.67|2528.67|0
1608032850000|2020-12-15 11:47:30|2528.33|2528.33|2528.03|2528.03|2528.33|2528.33|2528.03|2528.03|0
1608032860000|2020-12-15 11:47:40|2528.21|2528.21|2528.02|2528.02|2528.21|2528.21|2528.02|2528.02|0
1608032870000|2020-12-15 11:47:50|2528.19|2528.19|2528.19|2528.19|2528.36|2528.36|2528.19|2528.19|0
1608032880000|2020-12-15 11:48:00|2528.02|2528.02|2528.39|2528.39|2528.39|2528.39|2528.02|2528.02|0
1608032890000|2020-12-15 11:48:10|2528.56|2528.56|2528.67|2528.67|2528.67|2528.67|2528.56|2528.56|0
1608032900000|2020-12-15 11:48:20|2528.84|2528.84|2529.01|2529.01|2529.01|2529.01|2528.84|2528.84|0
1608032910000|2020-12-15 11:48:30|2529.18|2529.18|2529.18|2529.18|2529.18|2529.18|2529.01|2529.01|0
1608032920000|2020-12-15 11:48:40|2529.01|2529.01|2529.2|2529.2|2529.2|2529.2|2529.01|2529.01|0
1608032930000|2020-12-15 11:48:50|2529.21|2529.21|2529.04|2529.04|2529.21|2529.21|2528.87|2528.87|0
1608032940000|2020-12-15 11:49:00|2528.93|2528.93|2528.59|2528.59|2528.93|2528.93|2528.59|2528.59|0
1608032950000|2020-12-15 11:49:10|2528.75|2528.75|2528.74|2528.74|2528.81|2528.81|2528.74|2528.74|0
1608032960000|2020-12-15 11:49:20|2529.41|2529.41|2528.96|2528.96|2529.41|2529.41|2528.96|2528.96|0
1608032970000|2020-12-15 11:49:30|2529.13|2529.13|2528.79|2528.79|2529.13|2529.13|2528.79|2528.79|0
1608032980000|2020-12-15 11:49:40|2528.74|2528.74|2529.88|2529.88|2529.99|2529.99|2528.74|2528.74|0
1608032990000|2020-12-15 11:49:50|2530.11|2530.11|2531.97|2531.97|2531.97|2531.97|2530.11|2530.11|0
1608033010000|2020-12-15 11:50:10|2531.31|2531.31|2531.92|2531.92|2531.92|2531.92|2531.31|2531.31|0
1608033020000|2020-12-15 11:50:20|2531.76|2531.76|2531.88|2531.88|2532.04|2532.04|2531.76|2531.76|0
1608033050000|2020-12-15 11:50:50|2531.39|2531.39|2531.39|2531.39|2531.39|2531.39|2531.39|2531.39|0
1608033060000|2020-12-15 11:51:00|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|0
1608033070000|2020-12-15 11:51:10|2531.63|2531.63|2531.12|2531.12|2531.63|2531.63|2531.12|2531.12|0
1608033080000|2020-12-15 11:51:20|2531.18|2531.18|2531.74|2531.74|2531.74|2531.74|2531.18|2531.18|0
1608033090000|2020-12-15 11:51:30|2531.68|2531.68|2530.66|2530.66|2531.68|2531.68|2530.66|2530.66|0
1608033100000|2020-12-15 11:51:40|2530.62|2530.62|2531.12|2531.12|2531.12|2531.12|2530.62|2530.62|0
1608033110000|2020-12-15 11:51:50|2531.06|2531.06|2531.06|2531.06|2531.22|2531.22|2531.06|2531.06|0
1608033120000|2020-12-15 11:52:00|2531.39|2531.39|2531.88|2531.88|2531.88|2531.88|2531.39|2531.39|0
1608033140000|2020-12-15 11:52:20|2531.94|2531.94|2531.09|2531.09|2531.94|2531.94|2530.81|2530.81|0
1608033150000|2020-12-15 11:52:30|2531.42|2531.42|2531.6|2531.6|2531.77|2531.77|2531.42|2531.42|0
1608033160000|2020-12-15 11:52:40|2532|2532|2532.94|2532.94|2533|2533|2532|2532|0
1608033170000|2020-12-15 11:52:50|2533.44|2533.44|2533.38|2533.38|2533.44|2533.44|2533.38|2533.38|0
1608033180000|2020-12-15 11:53:00|2533.72|2533.72|2534.4|2534.4|2534.4|2534.4|2533.72|2533.72|0
1608033190000|2020-12-15 11:53:10|2534.48|2534.48|2534.99|2534.99|2534.99|2534.99|2534.48|2534.48|0
1608033200000|2020-12-15 11:53:20|2534.82|2534.82|2534.98|2534.98|2535.37|2535.37|2534.82|2534.82|0
1608033220000|2020-12-15 11:53:40|2535.21|2535.21|2535.18|2535.18|2535.23|2535.23|2535.12|2535.12|0
1608033230000|2020-12-15 11:53:50|2534.84|2534.84|2534.43|2534.43|2534.84|2534.84|2534.43|2534.43|0
1608033240000|2020-12-15 11:54:00|2534.47|2534.47|2534.7|2534.7|2534.7|2534.7|2534.47|2534.47|0
1608033250000|2020-12-15 11:54:10|2534.47|2534.47|2534.97|2534.97|2534.97|2534.97|2534.47|2534.47|0
1608033260000|2020-12-15 11:54:20|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|0
1608033270000|2020-12-15 11:54:30|2534.88|2534.88|2534.5|2534.5|2535|2535|2534.5|2534.5|0
1608033280000|2020-12-15 11:54:40|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|0
1608033290000|2020-12-15 11:54:50|2534.83|2534.83|2534.83|2534.83|2534.83|2534.83|2534.83|2534.83|0
1608033300000|2020-12-15 11:55:00|2534.85|2534.85|2535.59|2535.59|2535.59|2535.59|2534.85|2534.85|0
1608033310000|2020-12-15 11:55:10|2535.76|2535.76|2536.28|2536.28|2536.33|2536.33|2535.76|2535.76|0
1608033320000|2020-12-15 11:55:20|2536.27|2536.27|2536.21|2536.21|2536.27|2536.27|2536.1|2536.1|0
1608033330000|2020-12-15 11:55:30|2536.27|2536.27|2536.1|2536.1|2536.27|2536.27|2536.1|2536.1|0
1608033340000|2020-12-15 11:55:40|2536.27|2536.27|2536.75|2536.75|2536.75|2536.75|2536.27|2536.27|0
1608033350000|2020-12-15 11:55:50|2536.92|2536.92|2537.03|2537.03|2537.09|2537.09|2536.92|2536.92|0
1608033360000|2020-12-15 11:56:00|2536.87|2536.87|2537.09|2537.09|2537.09|2537.09|2536.87|2536.87|0
1608033370000|2020-12-15 11:56:10|2537.03|2537.03|2537.6|2537.6|2537.6|2537.6|2537.03|2537.03|0
1608033390000|2020-12-15 11:56:30|2537.44|2537.44|2537.27|2537.27|2537.44|2537.44|2537.27|2537.27|0
1608033400000|2020-12-15 11:56:40|2537.23|2537.23|2537.56|2537.56|2537.61|2537.61|2537.11|2537.11|0
1608033410000|2020-12-15 11:56:50|2537.61|2537.61|2537.55|2537.55|2537.61|2537.61|2537.44|2537.44|0
1608033420000|2020-12-15 11:57:00|2537.51|2537.51|2537.8|2537.8|2538.19|2538.19|2537.51|2537.51|0
1608033430000|2020-12-15 11:57:10|2538.13|2538.13|2538.13|2538.13|2538.13|2538.13|2538.13|2538.13|0
1608033440000|2020-12-15 11:57:20|2538.17|2538.17|2537.54|2537.54|2538.17|2538.17|2537.54|2537.54|0
1608033450000|2020-12-15 11:57:30|2537.38|2537.38|2536.82|2536.82|2537.38|2537.38|2536.65|2536.65|0
1608033460000|2020-12-15 11:57:40|2537.15|2537.15|2537.27|2537.27|2537.29|2537.29|2537.13|2537.13|0
1608033470000|2020-12-15 11:57:50|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|2537.44|0
1608033480000|2020-12-15 11:58:00|2537.61|2537.61|2537.64|2537.64|2537.64|2537.64|2537.61|2537.61|0
1608033490000|2020-12-15 11:58:10|2537.3|2537.3|2537|2537|2537.3|2537.3|2537|2537|0
1608033500000|2020-12-15 11:58:20|2537.34|2537.34|2536.38|2536.38|2537.34|2537.34|2536.3|2536.3|0
1608033510000|2020-12-15 11:58:30|2536.55|2536.55|2535.59|2535.59|2536.55|2536.55|2535.59|2535.59|0
1608033530000|2020-12-15 11:58:50|2535.65|2535.65|2535.79|2535.79|2535.93|2535.93|2535.65|2535.65|0
1608033540000|2020-12-15 11:59:00|2535.73|2535.73|2535.84|2535.84|2535.9|2535.9|2535.73|2535.73|0
1608033550000|2020-12-15 11:59:10|2535.73|2535.73|2535.69|2535.69|2535.73|2535.73|2535.69|2535.69|0
1608033560000|2020-12-15 11:59:20|2535.62|2535.62|2537.08|2537.08|2537.08|2537.08|2535.62|2535.62|0
1608033570000|2020-12-15 11:59:30|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|2537.24|0
1608033580000|2020-12-15 11:59:40|2537.01|2537.01|2537.11|2537.11|2537.11|2537.11|2536.94|2536.94|0
1608033590000|2020-12-15 11:59:50|2536.78|2536.78|2535.97|2535.97|2536.78|2536.78|2535.64|2535.64|0
1608033600000|2020-12-15 12:00:00|2536.03|2536.03|2536.95|2536.95|2537.04|2537.04|2536.03|2536.03|0
1608033610000|2020-12-15 12:00:10|2536.78|2536.78|2536.78|2536.78|2536.78|2536.78|2536.78|2536.78|0
1608033620000|2020-12-15 12:00:20|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|2537.11|0
1608033630000|2020-12-15 12:00:30|2537.17|2537.17|2537.71|2537.71|2538.16|2538.16|2537.17|2537.17|0
1608033640000|2020-12-15 12:00:40|2537.66|2537.66|2537.71|2537.71|2537.74|2537.74|2537.57|2537.57|0
1608033650000|2020-12-15 12:00:50|2537.77|2537.77|2537.73|2537.73|2537.77|2537.77|2537.73|2537.73|0
1608033660000|2020-12-15 12:01:00|2537.56|2537.56|2537.56|2537.56|2537.56|2537.56|2537.56|2537.56|0
1608033670000|2020-12-15 12:01:10|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|0
1608033680000|2020-12-15 12:01:20|2537.36|2537.36|2537.36|2537.36|2537.36|2537.36|2537.36|2537.36|0
1608033690000|2020-12-15 12:01:30|2537.3|2537.3|2537.47|2537.47|2537.47|2537.47|2537.3|2537.3|0
1608033700000|2020-12-15 12:01:40|2538.22|2538.22|2538.92|2538.92|2538.92|2538.92|2538.22|2538.22|0
1608033710000|2020-12-15 12:01:50|2539.42|2539.42|2539.72|2539.72|2539.72|2539.72|2539.21|2539.21|0
1608033720000|2020-12-15 12:02:00|2539.8|2539.8|2540.5|2540.5|2540.5|2540.5|2539.8|2539.8|0
1608033740000|2020-12-15 12:02:20|2540.66|2540.66|2540.29|2540.29|2540.66|2540.66|2540.29|2540.29|0
1608033750000|2020-12-15 12:02:30|2540.23|2540.23|2540.01|2540.01|2540.23|2540.23|2540.01|2540.01|0
1608033760000|2020-12-15 12:02:40|2540.17|2540.17|2540.68|2540.68|2540.68|2540.68|2540.17|2540.17|0
1608033770000|2020-12-15 12:02:50|2540.74|2540.74|2540.57|2540.57|2540.74|2540.74|2540.57|2540.57|0
1608033780000|2020-12-15 12:03:00|2540.49|2540.49|2540.37|2540.37|2540.49|2540.49|2540.31|2540.31|0
1608033790000|2020-12-15 12:03:10|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|2540.41|0
1608033800000|2020-12-15 12:03:20|2540.24|2540.24|2540.34|2540.34|2540.34|2540.34|2540.24|2540.24|0
1608033810000|2020-12-15 12:03:30|2540.45|2540.45|2541.34|2541.34|2541.34|2541.34|2540.45|2540.45|0
1608033820000|2020-12-15 12:03:40|2541.23|2541.23|2541.17|2541.17|2541.32|2541.32|2541.15|2541.15|0
1608033830000|2020-12-15 12:03:50|2541.16|2541.16|2540.85|2540.85|2541.16|2541.16|2540.83|2540.83|0
1608033840000|2020-12-15 12:04:00|2540.69|2540.69|2540.71|2540.71|2540.71|2540.71|2540.69|2540.69|0
1608033850000|2020-12-15 12:04:10|2541.04|2541.04|2542.57|2542.57|2542.57|2542.57|2541.04|2541.04|0
1608033860000|2020-12-15 12:04:20|2542.61|2542.61|2543.47|2543.47|2543.88|2543.88|2542.57|2542.57|0
1608033870000|2020-12-15 12:04:30|2543.3|2543.3|2543.12|2543.12|2543.3|2543.3|2542.99|2542.99|0
1608033880000|2020-12-15 12:04:40|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|0
1608033890000|2020-12-15 12:04:50|2543.25|2543.25|2542.16|2542.16|2543.25|2543.25|2542.16|2542.16|0
1608033900000|2020-12-15 12:05:00|2541.99|2541.99|2542.05|2542.05|2542.05|2542.05|2541.99|2541.99|0
1608033910000|2020-12-15 12:05:10|2542.33|2542.33|2542.44|2542.44|2542.44|2542.44|2542.33|2542.33|0
1608033920000|2020-12-15 12:05:20|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|0
1608033930000|2020-12-15 12:05:30|2542.27|2542.27|2542.58|2542.58|2542.58|2542.58|2542.21|2542.21|0
1608033940000|2020-12-15 12:05:40|2542.65|2542.65|2542.32|2542.32|2542.65|2542.65|2541.99|2541.99|0
1608033950000|2020-12-15 12:05:50|2542.26|2542.26|2542.14|2542.14|2542.26|2542.26|2542.14|2542.14|0
1608033960000|2020-12-15 12:06:00|2541.97|2541.97|2541.13|2541.13|2541.97|2541.97|2541.13|2541.13|0
1608033970000|2020-12-15 12:06:10|2540.78|2540.78|2540.76|2540.76|2540.78|2540.78|2540.39|2540.39|0
1608033980000|2020-12-15 12:06:20|2540.82|2540.82|2540.16|2540.16|2540.82|2540.82|2540.16|2540.16|0
1608033990000|2020-12-15 12:06:30|2540.13|2540.13|2539.96|2539.96|2540.13|2540.13|2539.96|2539.96|0
1608034000000|2020-12-15 12:06:40|2539.63|2539.63|2539.92|2539.92|2539.92|2539.92|2539.63|2539.63|0
1608034010000|2020-12-15 12:06:50|2539.8|2539.8|2539.69|2539.69|2539.8|2539.8|2539.69|2539.69|0
1608034020000|2020-12-15 12:07:00|2540.19|2540.19|2540.19|2540.19|2540.19|2540.19|2540.19|2540.19|0
1608034030000|2020-12-15 12:07:10|2540.13|2540.13|2540.11|2540.11|2540.13|2540.13|2540.11|2540.11|0
1608034040000|2020-12-15 12:07:20|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.61|2539.61|0
1608034050000|2020-12-15 12:07:30|2539.63|2539.63|2538.82|2538.82|2539.63|2539.63|2538.82|2538.82|0
1608034060000|2020-12-15 12:07:40|2539.05|2539.05|2539.49|2539.49|2539.49|2539.49|2539.05|2539.05|0
1608034070000|2020-12-15 12:07:50|2539.82|2539.82|2539.95|2539.95|2539.95|2539.95|2539.82|2539.82|0
1608034090000|2020-12-15 12:08:10|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|2539.97|0
1608034100000|2020-12-15 12:08:20|2539.8|2539.8|2540.37|2540.37|2540.37|2540.37|2539.29|2539.29|0
1608034110000|2020-12-15 12:08:30|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|2540.43|0
1608034120000|2020-12-15 12:08:40|2540.72|2540.72|2540.72|2540.72|2540.72|2540.72|2540.72|2540.72|0
1608034130000|2020-12-15 12:08:50|2540.55|2540.55|2540.72|2540.72|2540.72|2540.72|2540.55|2540.55|0
1608034140000|2020-12-15 12:09:00|2540.77|2540.77|2540.79|2540.79|2540.79|2540.79|2540.77|2540.77|0
1608034150000|2020-12-15 12:09:10|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|0
1608034160000|2020-12-15 12:09:20|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|0
1608034190000|2020-12-15 12:09:50|2541.11|2541.11|2541.22|2541.22|2541.22|2541.22|2541.11|2541.11|0
1608034200000|2020-12-15 12:10:00|2541.06|2541.06|2540.89|2540.89|2541.06|2541.06|2540.89|2540.89|0
1608034210000|2020-12-15 12:10:10|2540.72|2540.72|2539.74|2539.74|2540.72|2540.72|2539.74|2539.74|0
1608034220000|2020-12-15 12:10:20|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|0
1608034230000|2020-12-15 12:10:30|2539.07|2539.07|2537.9|2537.9|2539.07|2539.07|2537.9|2537.9|0
1608034240000|2020-12-15 12:10:40|2538.01|2538.01|2538.8|2538.8|2538.8|2538.8|2537.88|2537.88|0
1608034250000|2020-12-15 12:10:50|2538.63|2538.63|2538.96|2538.96|2538.96|2538.96|2538.63|2538.63|0
1608034260000|2020-12-15 12:11:00|2539.08|2539.08|2538.42|2538.42|2539.08|2539.08|2538.42|2538.42|0
1608034270000|2020-12-15 12:11:10|2538.53|2538.53|2538.98|2538.98|2538.98|2538.98|2538.53|2538.53|0
1608034280000|2020-12-15 12:11:20|2539.15|2539.15|2539.65|2539.65|2539.65|2539.65|2539.15|2539.15|0
1608034290000|2020-12-15 12:11:30|2539.59|2539.59|2539.1|2539.1|2539.59|2539.59|2539.1|2539.1|0
1608034300000|2020-12-15 12:11:40|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|2538.98|0
1608034310000|2020-12-15 12:11:50|2538.81|2538.81|2538.78|2538.78|2538.81|2538.81|2538.78|2538.78|0
1608034330000|2020-12-15 12:12:10|2538.95|2538.95|2538.22|2538.22|2538.95|2538.95|2538.22|2538.22|0
1608034340000|2020-12-15 12:12:20|2538.17|2538.17|2537.67|2537.67|2538.17|2538.17|2537.67|2537.67|0
1608034350000|2020-12-15 12:12:30|2537.5|2537.5|2537.28|2537.28|2537.5|2537.5|2537.28|2537.28|0
1608034360000|2020-12-15 12:12:40|2537.94|2537.94|2538.11|2538.11|2538.11|2538.11|2537.94|2537.94|0
1608034370000|2020-12-15 12:12:50|2538.22|2538.22|2537.39|2537.39|2538.22|2538.22|2537.39|2537.39|0
1608034380000|2020-12-15 12:13:00|2537.37|2537.37|2537.75|2537.75|2537.75|2537.75|2537.04|2537.04|0
1608034390000|2020-12-15 12:13:10|2537.42|2537.42|2537.08|2537.08|2537.42|2537.42|2537.08|2537.08|0
1608034400000|2020-12-15 12:13:20|2537.42|2537.42|2537.46|2537.46|2537.62|2537.62|2537.42|2537.42|0
1608034410000|2020-12-15 12:13:30|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|0
1608034420000|2020-12-15 12:13:40|2537.62|2537.62|2537.89|2537.89|2538.05|2538.05|2537.62|2537.62|0
1608034430000|2020-12-15 12:13:50|2537.81|2537.81|2536.7|2536.7|2537.81|2537.81|2536.7|2536.7|0
1608034440000|2020-12-15 12:14:00|2536.59|2536.59|2536.6|2536.6|2536.75|2536.75|2536.54|2536.54|0
1608034450000|2020-12-15 12:14:10|2536.93|2536.93|2536.64|2536.64|2536.93|2536.93|2536.5|2536.5|0
1608034460000|2020-12-15 12:14:20|2536.7|2536.7|2538.1|2538.1|2538.1|2538.1|2536.7|2536.7|0
1608034470000|2020-12-15 12:14:30|2538.14|2538.14|2538.68|2538.68|2538.68|2538.68|2538.14|2538.14|0
1608034480000|2020-12-15 12:14:40|2538.96|2538.96|2539.63|2539.63|2539.63|2539.63|2538.96|2538.96|0
1608034490000|2020-12-15 12:14:50|2539.29|2539.29|2539.18|2539.18|2539.29|2539.29|2539.01|2539.01|0
1608034500000|2020-12-15 12:15:00|2539.02|2539.02|2538.39|2538.39|2539.02|2539.02|2538.39|2538.39|0
1608034510000|2020-12-15 12:15:10|2538.27|2538.27|2538.71|2538.71|2538.71|2538.71|2538.11|2538.11|0
1608034520000|2020-12-15 12:15:20|2538.21|2538.21|2537.95|2537.95|2538.21|2538.21|2537.76|2537.76|0
1608034530000|2020-12-15 12:15:30|2537.9|2537.9|2537.77|2537.77|2537.9|2537.9|2537.77|2537.77|0
1608034550000|2020-12-15 12:15:50|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|2537.8|0
1608034560000|2020-12-15 12:16:00|2537.47|2537.47|2537.87|2537.87|2538.03|2538.03|2537.47|2537.47|0
1608034570000|2020-12-15 12:16:10|2537.53|2537.53|2537.37|2537.37|2537.53|2537.53|2537.37|2537.37|0
1608034600000|2020-12-15 12:16:40|2537.2|2537.2|2537.24|2537.24|2537.24|2537.24|2537.2|2537.2|0
1608034610000|2020-12-15 12:16:50|2537.2|2537.2|2536.53|2536.53|2537.2|2537.2|2536.53|2536.53|0
1608034620000|2020-12-15 12:17:00|2536.37|2536.37|2536.4|2536.4|2536.53|2536.53|2536.37|2536.37|0
1608034640000|2020-12-15 12:17:20|2536.56|2536.56|2536.23|2536.23|2536.56|2536.56|2536.23|2536.23|0
1608034650000|2020-12-15 12:17:30|2536.12|2536.12|2535.87|2535.87|2536.12|2536.12|2535.87|2535.87|0
1608034660000|2020-12-15 12:17:40|2536.04|2536.04|2535.93|2535.93|2536.1|2536.1|2535.87|2535.87|0
1608034670000|2020-12-15 12:17:50|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.71|2535.71|0
1608034680000|2020-12-15 12:18:00|2535.84|2535.84|2536.38|2536.38|2536.38|2536.38|2535.84|2535.84|0
1608034690000|2020-12-15 12:18:10|2536.21|2536.21|2536.19|2536.19|2536.21|2536.21|2536.19|2536.19|0
1608034700000|2020-12-15 12:18:20|2536.1|2536.1|2535.93|2535.93|2536.1|2536.1|2535.93|2535.93|0
1608034710000|2020-12-15 12:18:30|2535.97|2535.97|2536.02|2536.02|2536.02|2536.02|2535.97|2535.97|0
1608034720000|2020-12-15 12:18:40|2536.18|2536.18|2535.68|2535.68|2536.18|2536.18|2535.51|2535.51|0
1608034730000|2020-12-15 12:18:50|2535.51|2535.51|2534.92|2534.92|2535.51|2535.51|2534.92|2534.92|0
1608034740000|2020-12-15 12:19:00|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|0
1608034770000|2020-12-15 12:19:30|2535|2535|2535|2535|2535|2535|2535|2535|0
1608034780000|2020-12-15 12:19:40|2535.5|2535.5|2535.94|2535.94|2535.94|2535.94|2535.5|2535.5|0
1608034790000|2020-12-15 12:19:50|2536.28|2536.28|2536.54|2536.54|2536.7|2536.7|2536.25|2536.25|0
1608034800000|2020-12-15 12:20:00|2536.21|2536.21|2536.05|2536.05|2536.21|2536.21|2536.05|2536.05|0
1608034820000|2020-12-15 12:20:20|2535.89|2535.89|2535.56|2535.56|2535.89|2535.89|2535.56|2535.56|0
1608034830000|2020-12-15 12:20:30|2535.72|2535.72|2534.22|2534.22|2535.72|2535.72|2534.04|2534.04|0
1608034840000|2020-12-15 12:20:40|2534.05|2534.05|2533.26|2533.26|2534.05|2534.05|2533.26|2533.26|0
1608034850000|2020-12-15 12:20:50|2533.43|2533.43|2532.71|2532.71|2533.43|2533.43|2532.65|2532.65|0
1608034860000|2020-12-15 12:21:00|2532.65|2532.65|2532.76|2532.76|2532.76|2532.76|2532.59|2532.59|0
1608034870000|2020-12-15 12:21:10|2532.53|2532.53|2532.49|2532.49|2532.53|2532.53|2532.49|2532.49|0
1608034880000|2020-12-15 12:21:20|2532.65|2532.65|2531.96|2531.96|2533|2533|2531.96|2531.96|0
1608034890000|2020-12-15 12:21:30|2531.79|2531.79|2531.79|2531.79|2531.79|2531.79|2531.79|2531.79|0
1608034900000|2020-12-15 12:21:40|2531.75|2531.75|2531.75|2531.75|2531.75|2531.75|2531.42|2531.42|0
1608034910000|2020-12-15 12:21:50|2531.79|2531.79|2531.96|2531.96|2531.96|2531.96|2531.79|2531.79|0
1608034920000|2020-12-15 12:22:00|2532.12|2532.12|2533.09|2533.09|2533.09|2533.09|2532.12|2532.12|0
1608034930000|2020-12-15 12:22:10|2533.01|2533.01|2533.13|2533.13|2533.13|2533.13|2533.01|2533.01|0
1608034940000|2020-12-15 12:22:20|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|2533.18|0
1608034950000|2020-12-15 12:22:30|2533.3|2533.3|2533.75|2533.75|2533.75|2533.75|2533.3|2533.3|0
1608034960000|2020-12-15 12:22:40|2533.87|2533.87|2533.87|2533.87|2533.87|2533.87|2533.7|2533.7|0
1608034970000|2020-12-15 12:22:50|2533.59|2533.59|2533.6|2533.6|2533.6|2533.6|2533.59|2533.59|0
1608034980000|2020-12-15 12:23:00|2533.64|2533.64|2533.8|2533.8|2533.8|2533.8|2533.64|2533.64|0
1608034990000|2020-12-15 12:23:10|2533.69|2533.69|2533.23|2533.23|2533.69|2533.69|2533.12|2533.12|0
1608035000000|2020-12-15 12:23:20|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|0
1608035030000|2020-12-15 12:23:50|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|2533.02|0
1608035040000|2020-12-15 12:24:00|2533.35|2533.35|2533.18|2533.18|2533.35|2533.35|2533.18|2533.18|0
1608035050000|2020-12-15 12:24:10|2533.52|2533.52|2534.3|2534.3|2534.8|2534.8|2533.52|2533.52|0
1608035060000|2020-12-15 12:24:20|2534.07|2534.07|2534.12|2534.12|2534.23|2534.23|2534|2534|0
1608035070000|2020-12-15 12:24:30|2534.08|2534.08|2534.07|2534.07|2535.02|2535.02|2534.07|2534.07|0
1608035080000|2020-12-15 12:24:40|2533.95|2533.95|2533.69|2533.69|2533.95|2533.95|2533.69|2533.69|0
1608035090000|2020-12-15 12:24:50|2533.66|2533.66|2533.48|2533.48|2533.66|2533.66|2533.14|2533.14|0
1608035100000|2020-12-15 12:25:00|2533.98|2533.98|2534.88|2534.88|2535.09|2535.09|2533.98|2533.98|0
1608035110000|2020-12-15 12:25:10|2534.7|2534.7|2534.1|2534.1|2534.92|2534.92|2534.1|2534.1|0
1608035120000|2020-12-15 12:25:20|2533.76|2533.76|2533.63|2533.63|2533.76|2533.76|2533.59|2533.59|0
1608035130000|2020-12-15 12:25:30|2533.29|2533.29|2533.42|2533.42|2533.42|2533.42|2533.25|2533.25|0
1608035140000|2020-12-15 12:25:40|2533.48|2533.48|2533.13|2533.13|2533.48|2533.48|2533.13|2533.13|0
1608035150000|2020-12-15 12:25:50|2533.19|2533.19|2533.19|2533.19|2533.19|2533.19|2533.19|2533.19|0
1608035160000|2020-12-15 12:26:00|2533.17|2533.17|2533.21|2533.21|2533.21|2533.21|2533.17|2533.17|0
1608035170000|2020-12-15 12:26:10|2533.15|2533.15|2531.74|2531.74|2533.15|2533.15|2531.74|2531.74|0
1608035180000|2020-12-15 12:26:20|2531.7|2531.7|2531.41|2531.41|2531.7|2531.7|2531.41|2531.41|0
1608035190000|2020-12-15 12:26:30|2532.63|2532.63|2533.9|2533.9|2533.9|2533.9|2532.63|2532.63|0
1608035200000|2020-12-15 12:26:40|2534.11|2534.11|2534.63|2534.63|2534.63|2534.63|2533.9|2533.9|0
1608035210000|2020-12-15 12:26:50|2534.67|2534.67|2535.7|2535.7|2535.73|2535.73|2534.46|2534.46|0
1608035220000|2020-12-15 12:27:00|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|2535.87|0
1608035230000|2020-12-15 12:27:10|2536.01|2536.01|2536.89|2536.89|2536.97|2536.97|2536.01|2536.01|0
1608035250000|2020-12-15 12:27:30|2536.71|2536.71|2536.51|2536.51|2536.71|2536.71|2536.49|2536.49|0
1608035260000|2020-12-15 12:27:40|2536.45|2536.45|2535.89|2535.89|2536.45|2536.45|2535.89|2535.89|0
1608035270000|2020-12-15 12:27:50|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|0
1608035280000|2020-12-15 12:28:00|2536.1|2536.1|2536.13|2536.13|2536.13|2536.13|2536.1|2536.1|0
1608035290000|2020-12-15 12:28:10|2536.3|2536.3|2536.26|2536.26|2536.3|2536.3|2536.26|2536.26|0
1608035300000|2020-12-15 12:28:20|2536.43|2536.43|2536.43|2536.43|2536.43|2536.43|2536.43|2536.43|0
1608035320000|2020-12-15 12:28:40|2536.37|2536.37|2536.19|2536.19|2536.51|2536.51|2536.19|2536.19|0
1608035330000|2020-12-15 12:28:50|2536.35|2536.35|2536.58|2536.58|2536.58|2536.58|2536.07|2536.07|0
1608035340000|2020-12-15 12:29:00|2536.41|2536.41|2536|2536|2536.41|2536.41|2535.94|2535.94|0
1608035350000|2020-12-15 12:29:10|2536.16|2536.16|2535.87|2535.87|2536.28|2536.28|2535.87|2535.87|0
1608035360000|2020-12-15 12:29:20|2535.54|2535.54|2536.42|2536.42|2536.48|2536.48|2535.54|2535.54|0
1608035380000|2020-12-15 12:29:40|2536.25|2536.25|2536.39|2536.39|2536.39|2536.39|2536.17|2536.17|0
1608035400000|2020-12-15 12:30:00|2536.28|2536.28|2535.89|2535.89|2536.28|2536.28|2535.89|2535.89|0
1608035410000|2020-12-15 12:30:10|2536|2536|2537.13|2537.13|2537.13|2537.13|2536|2536|0
1608035420000|2020-12-15 12:30:20|2536.84|2536.84|2536.44|2536.44|2537.17|2537.17|2536.44|2536.44|0
1608035440000|2020-12-15 12:30:40|2536.49|2536.49|2536.25|2536.25|2536.49|2536.49|2536.25|2536.25|0
1608035450000|2020-12-15 12:30:50|2536.2|2536.2|2536.59|2536.59|2536.59|2536.59|2536.2|2536.2|0
1608035460000|2020-12-15 12:31:00|2536.51|2536.51|2535.81|2535.81|2536.51|2536.51|2535.81|2535.81|0
1608035470000|2020-12-15 12:31:10|2535.76|2535.76|2534.24|2534.24|2535.76|2535.76|2533.73|2533.73|0
1608035490000|2020-12-15 12:31:30|2534.41|2534.41|2534.4|2534.4|2534.41|2534.41|2534.4|2534.4|0
1608035500000|2020-12-15 12:31:40|2534.39|2534.39|2534.79|2534.79|2534.85|2534.85|2534.39|2534.39|0
1608035510000|2020-12-15 12:31:50|2534.85|2534.85|2534.85|2534.85|2534.85|2534.85|2534.79|2534.79|0
1608035520000|2020-12-15 12:32:00|2534.79|2534.79|2534.59|2534.59|2534.79|2534.79|2534.59|2534.59|0
1608035570000|2020-12-15 12:32:50|2534.53|2534.53|2534.78|2534.78|2534.78|2534.78|2534.45|2534.45|0
1608035580000|2020-12-15 12:33:00|2534.72|2534.72|2534.27|2534.27|2534.72|2534.72|2534.27|2534.27|0
1608035590000|2020-12-15 12:33:10|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|2534.31|0
1608035600000|2020-12-15 12:33:20|2534.38|2534.38|2534.71|2534.71|2534.87|2534.87|2534.38|2534.38|0
1608035610000|2020-12-15 12:33:30|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1608035620000|2020-12-15 12:33:40|2534.94|2534.94|2534.76|2534.76|2534.94|2534.94|2534.76|2534.76|0
1608035630000|2020-12-15 12:33:50|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|2534.88|0
1608035640000|2020-12-15 12:34:00|2534.84|2534.84|2536.39|2536.39|2536.39|2536.39|2534.84|2534.84|0
1608035650000|2020-12-15 12:34:10|2536.06|2536.06|2535.27|2535.27|2536.39|2536.39|2535.27|2535.27|0
1608035660000|2020-12-15 12:34:20|2535.21|2535.21|2535.08|2535.08|2535.21|2535.21|2535.04|2535.04|0
1608035670000|2020-12-15 12:34:30|2535.04|2535.04|2534.89|2534.89|2535.04|2535.04|2534.89|2534.89|0
1608035680000|2020-12-15 12:34:40|2534.9|2534.9|2534.65|2534.65|2534.93|2534.93|2534.6|2534.6|0
1608035690000|2020-12-15 12:34:50|2534.67|2534.67|2534.89|2534.89|2534.89|2534.89|2534.67|2534.67|0
1608035700000|2020-12-15 12:35:00|2534.83|2534.83|2534.44|2534.44|2534.83|2534.83|2534.44|2534.44|0
1608035710000|2020-12-15 12:35:10|2534.41|2534.41|2534.62|2534.62|2534.62|2534.62|2534.41|2534.41|0
1608035720000|2020-12-15 12:35:20|2534.68|2534.68|2536.56|2536.56|2536.56|2536.56|2534.68|2534.68|0
1608035730000|2020-12-15 12:35:30|2536.85|2536.85|2539.36|2539.36|2539.36|2539.36|2536.85|2536.85|0
1608035740000|2020-12-15 12:35:40|2539.38|2539.38|2539.53|2539.53|2539.53|2539.53|2539.32|2539.32|0
1608035750000|2020-12-15 12:35:50|2539.36|2539.36|2539.36|2539.36|2539.36|2539.36|2539.36|2539.36|0
1608035760000|2020-12-15 12:36:00|2539.53|2539.53|2542.51|2542.51|2542.51|2542.51|2539.53|2539.53|0
1608035770000|2020-12-15 12:36:10|2542.55|2542.55|2542.96|2542.96|2543.17|2543.17|2542.55|2542.55|0
1608035780000|2020-12-15 12:36:20|2542.63|2542.63|2542.29|2542.29|2542.64|2542.64|2542.29|2542.29|0
1608035790000|2020-12-15 12:36:30|2542.18|2542.18|2542.7|2542.7|2542.82|2542.82|2542.18|2542.18|0
1608035800000|2020-12-15 12:36:40|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|0
1608035810000|2020-12-15 12:36:50|2542.64|2542.64|2542.14|2542.14|2542.64|2542.64|2542.14|2542.14|0
1608035820000|2020-12-15 12:37:00|2542.3|2542.3|2542.33|2542.33|2542.39|2542.39|2542.3|2542.3|0
1608035830000|2020-12-15 12:37:10|2543|2543|2542.5|2542.5|2543|2543|2542.5|2542.5|0
1608035840000|2020-12-15 12:37:20|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|0
1608035850000|2020-12-15 12:37:30|2542.83|2542.83|2542.89|2542.89|2542.89|2542.89|2542.83|2542.83|0
1608035870000|2020-12-15 12:37:50|2543.22|2543.22|2542.76|2542.76|2543.22|2543.22|2542.76|2542.76|0
1608035880000|2020-12-15 12:38:00|2542.42|2542.42|2543.28|2543.28|2543.62|2543.62|2542.31|2542.31|0
1608035890000|2020-12-15 12:38:10|2543.17|2543.17|2542.67|2542.67|2543.17|2543.17|2542.67|2542.67|0
1608035900000|2020-12-15 12:38:20|2542.5|2542.5|2543.01|2543.01|2543.01|2543.01|2542.5|2542.5|0
1608035910000|2020-12-15 12:38:30|2542.84|2542.84|2542.76|2542.76|2543.01|2543.01|2542.76|2542.76|0
1608035920000|2020-12-15 12:38:40|2542.59|2542.59|2542.31|2542.31|2542.59|2542.59|2542.31|2542.31|0
1608035930000|2020-12-15 12:38:50|2542.02|2542.02|2541.58|2541.58|2542.02|2542.02|2541.58|2541.58|0
1608035940000|2020-12-15 12:39:00|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|0
1608035950000|2020-12-15 12:39:10|2541.37|2541.37|2541.21|2541.21|2541.37|2541.37|2541.21|2541.21|0
1608035960000|2020-12-15 12:39:20|2541.12|2541.12|2540.84|2540.84|2541.12|2541.12|2540.84|2540.84|0
1608035970000|2020-12-15 12:39:30|2540.67|2540.67|2540.58|2540.58|2540.67|2540.67|2540.41|2540.41|0
1608035980000|2020-12-15 12:39:40|2540.59|2540.59|2540.3|2540.3|2540.59|2540.59|2539.58|2539.58|0
1608035990000|2020-12-15 12:39:50|2540.14|2540.14|2539.47|2539.47|2540.14|2540.14|2539.47|2539.47|0
1608036000000|2020-12-15 12:40:00|2539.36|2539.36|2538.97|2538.97|2539.36|2539.36|2538.97|2538.97|0
1608036010000|2020-12-15 12:40:10|2539.13|2539.13|2539.03|2539.03|2539.13|2539.13|2538.8|2538.8|0
1608036020000|2020-12-15 12:40:20|2539.09|2539.09|2539.63|2539.63|2539.63|2539.63|2539.09|2539.09|0
1608036040000|2020-12-15 12:40:40|2539.46|2539.46|2539.35|2539.35|2539.46|2539.46|2539.35|2539.35|0
1608036050000|2020-12-15 12:40:50|2539.38|2539.38|2539.45|2539.45|2539.45|2539.45|2539.38|2539.38|0
1608036060000|2020-12-15 12:41:00|2539.28|2539.28|2538.76|2538.76|2539.28|2539.28|2538.76|2538.76|0
1608036070000|2020-12-15 12:41:10|2538.43|2538.43|2537.73|2537.73|2538.43|2538.43|2537.73|2537.73|0
1608036080000|2020-12-15 12:41:20|2537.72|2537.72|2538.6|2538.6|2538.6|2538.6|2537.72|2537.72|0
1608036090000|2020-12-15 12:41:30|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|2538.57|0
1608036100000|2020-12-15 12:41:40|2538.74|2538.74|2538.91|2538.91|2538.91|2538.91|2538.07|2538.07|0
1608036110000|2020-12-15 12:41:50|2538.68|2538.68|2539.45|2539.45|2539.45|2539.45|2538.68|2538.68|0
1608036120000|2020-12-15 12:42:00|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|2539.29|0
1608036130000|2020-12-15 12:42:10|2538.96|2538.96|2538.96|2538.96|2538.96|2538.96|2538.96|2538.96|0
1608036140000|2020-12-15 12:42:20|2538.83|2538.83|2538.66|2538.66|2538.83|2538.83|2538.66|2538.66|0
1608036150000|2020-12-15 12:42:30|2538.33|2538.33|2537.65|2537.65|2538.33|2538.33|2537.65|2537.65|0
1608036160000|2020-12-15 12:42:40|2537.6|2537.6|2536.9|2536.9|2537.6|2537.6|2536.85|2536.85|0
1608036170000|2020-12-15 12:42:50|2536.87|2536.87|2536.38|2536.38|2536.87|2536.87|2536.38|2536.38|0
1608036190000|2020-12-15 12:43:10|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|2535.88|0
1608036200000|2020-12-15 12:43:20|2535.54|2535.54|2535.56|2535.56|2535.56|2535.56|2535.54|2535.54|0
1608036230000|2020-12-15 12:43:50|2535.51|2535.51|2535.4|2535.4|2535.51|2535.51|2535.4|2535.4|0
1608036240000|2020-12-15 12:44:00|2535.37|2535.37|2534.79|2534.79|2535.37|2535.37|2534.79|2534.79|0
1608036260000|2020-12-15 12:44:20|2534.96|2534.96|2534.72|2534.72|2534.96|2534.96|2534.38|2534.38|0
1608036280000|2020-12-15 12:44:40|2534.73|2534.73|2534.21|2534.21|2534.77|2534.77|2534.21|2534.21|0
1608036290000|2020-12-15 12:44:50|2534.15|2534.15|2533.97|2533.97|2534.15|2534.15|2533.97|2533.97|0
1608036330000|2020-12-15 12:45:30|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|2533.64|0
1608036340000|2020-12-15 12:45:40|2532.79|2532.79|2532.7|2532.7|2532.79|2532.79|2532.7|2532.7|0
1608036350000|2020-12-15 12:45:50|2532.64|2532.64|2531.73|2531.73|2532.64|2532.64|2531.73|2531.73|0
1608036360000|2020-12-15 12:46:00|2531.96|2531.96|2532.4|2532.4|2532.4|2532.4|2531.96|2531.96|0
1608036370000|2020-12-15 12:46:10|2532.57|2532.57|2532.96|2532.96|2533.02|2533.02|2532.57|2532.57|0
1608036400000|2020-12-15 12:46:40|2533.29|2533.29|2533.63|2533.63|2533.63|2533.63|2533.29|2533.29|0
1608036410000|2020-12-15 12:46:50|2533.8|2533.8|2534.27|2534.27|2534.27|2534.27|2533.8|2533.8|0
1608036420000|2020-12-15 12:47:00|2534.6|2534.6|2534.28|2534.28|2534.64|2534.64|2534.28|2534.28|0
1608036430000|2020-12-15 12:47:10|2534.11|2534.11|2534.29|2534.29|2534.29|2534.29|2533.95|2533.95|0
1608036440000|2020-12-15 12:47:20|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|0
1608036450000|2020-12-15 12:47:30|2534.29|2534.29|2534.84|2534.84|2534.84|2534.84|2534.29|2534.29|0
1608036460000|2020-12-15 12:47:40|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|2534.96|0
1608036470000|2020-12-15 12:47:50|2535|2535|2535|2535|2535|2535|2535|2535|0
1608036480000|2020-12-15 12:48:00|2535.2|2535.2|2535.18|2535.18|2535.2|2535.2|2535.12|2535.12|0
1608036490000|2020-12-15 12:48:10|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|0
1608036510000|2020-12-15 12:48:30|2535.12|2535.12|2535.11|2535.11|2535.12|2535.12|2535.11|2535.11|0
1608036520000|2020-12-15 12:48:40|2535.1|2535.1|2532.94|2532.94|2535.1|2535.1|2532.94|2532.94|0
1608036530000|2020-12-15 12:48:50|2532.88|2532.88|2533.05|2533.05|2533.05|2533.05|2532.88|2532.88|0
1608036540000|2020-12-15 12:49:00|2533.7|2533.7|2533.28|2533.28|2533.7|2533.7|2533.28|2533.28|0
1608036550000|2020-12-15 12:49:10|2533.11|2533.11|2531.78|2531.78|2533.11|2533.11|2531.78|2531.78|0
1608036560000|2020-12-15 12:49:20|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|0
1608036590000|2020-12-15 12:49:50|2531.65|2531.65|2531.81|2531.81|2531.98|2531.98|2531.65|2531.65|0
1608036600000|2020-12-15 12:50:00|2531.85|2531.85|2531.68|2531.68|2531.85|2531.85|2531.52|2531.52|0
1608036610000|2020-12-15 12:50:10|2531.73|2531.73|2531.73|2531.73|2531.73|2531.73|2531.73|2531.73|0
1608036620000|2020-12-15 12:50:20|2531.89|2531.89|2532.1|2532.1|2532.14|2532.14|2531.78|2531.78|0
1608036640000|2020-12-15 12:50:40|2532.43|2532.43|2532.43|2532.43|2532.49|2532.49|2532.1|2532.1|0
1608036650000|2020-12-15 12:50:50|2532.36|2532.36|2532.02|2532.02|2532.36|2532.36|2532.02|2532.02|0
1608036660000|2020-12-15 12:51:00|2531.99|2531.99|2532|2532|2532.01|2532.01|2531.99|2531.99|0
1608036670000|2020-12-15 12:51:10|2531.82|2531.82|2532.15|2532.15|2532.15|2532.15|2531.81|2531.81|0
1608036680000|2020-12-15 12:51:20|2532.21|2532.21|2532.56|2532.56|2532.56|2532.56|2532.21|2532.21|0
1608036710000|2020-12-15 12:51:50|2532.44|2532.44|2532.39|2532.39|2532.44|2532.44|2532.39|2532.39|0
1608036720000|2020-12-15 12:52:00|2532.46|2532.46|2532.68|2532.68|2532.85|2532.85|2532.46|2532.46|0
1608036730000|2020-12-15 12:52:10|2532.52|2532.52|2532.19|2532.19|2532.52|2532.52|2532.19|2532.19|0
1608036740000|2020-12-15 12:52:20|2532.15|2532.15|2531.82|2531.82|2532.15|2532.15|2531.82|2531.82|0
1608036750000|2020-12-15 12:52:30|2531.65|2531.65|2531.88|2531.88|2531.92|2531.92|2531.65|2531.65|0
1608036800000|2020-12-15 12:53:20|2532.03|2532.03|2532.03|2532.03|2532.03|2532.03|2532|2532|0
1608036810000|2020-12-15 12:53:30|2532.04|2532.04|2533.02|2533.02|2533.35|2533.35|2532.04|2532.04|0
1608036820000|2020-12-15 12:53:40|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.64|2532.64|0
1608036840000|2020-12-15 12:54:00|2532.73|2532.73|2532.72|2532.72|2532.73|2532.73|2532.72|2532.72|0
1608036850000|2020-12-15 12:54:10|2532.68|2532.68|2532.42|2532.42|2532.68|2532.68|2532.42|2532.42|0
1608036860000|2020-12-15 12:54:20|2532.3|2532.3|2531.65|2531.65|2532.3|2532.3|2531.65|2531.65|0
1608036870000|2020-12-15 12:54:30|2531.54|2531.54|2531.03|2531.03|2531.54|2531.54|2531.03|2531.03|0
1608036880000|2020-12-15 12:54:40|2530.95|2530.95|2530.62|2530.62|2530.95|2530.95|2530.62|2530.62|0
1608036890000|2020-12-15 12:54:50|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|2530.78|0
1608036910000|2020-12-15 12:55:10|2531.13|2531.13|2530.84|2530.84|2531.13|2531.13|2530.84|2530.84|0
1608036920000|2020-12-15 12:55:20|2531.34|2531.34|2531.28|2531.28|2531.34|2531.34|2531.28|2531.28|0
1608036930000|2020-12-15 12:55:30|2531.63|2531.63|2532.71|2532.71|2532.71|2532.71|2531.63|2531.63|0
1608036940000|2020-12-15 12:55:40|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|2532.21|0
1608036950000|2020-12-15 12:55:50|2532.25|2532.25|2532.21|2532.21|2532.25|2532.25|2532.21|2532.21|0
1608036960000|2020-12-15 12:56:00|2532.05|2532.05|2532.05|2532.05|2532.05|2532.05|2532.05|2532.05|0
1608036970000|2020-12-15 12:56:10|2532|2532|2531.6|2531.6|2532.06|2532.06|2531.37|2531.37|0
1608036980000|2020-12-15 12:56:20|2531.62|2531.62|2531.34|2531.34|2531.62|2531.62|2531.34|2531.34|0
1608036990000|2020-12-15 12:56:30|2531.5|2531.5|2531.5|2531.5|2531.5|2531.5|2531.5|2531.5|0
1608037000000|2020-12-15 12:56:40|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|2531.67|0
1608037010000|2020-12-15 12:56:50|2531.63|2531.63|2531.6|2531.6|2531.63|2531.63|2531.6|2531.6|0
1608037030000|2020-12-15 12:57:10|2531.52|2531.52|2531.89|2531.89|2531.89|2531.89|2531.52|2531.52|0
1608037070000|2020-12-15 12:57:50|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|0
1608037080000|2020-12-15 12:58:00|2531.99|2531.99|2531.8|2531.8|2532.32|2532.32|2531.8|2531.8|0
1608037090000|2020-12-15 12:58:10|2531.68|2531.68|2531.35|2531.35|2531.68|2531.68|2531.35|2531.35|0
1608037100000|2020-12-15 12:58:20|2532.02|2532.02|2532.51|2532.51|2532.51|2532.51|2531.97|2531.97|0
1608037110000|2020-12-15 12:58:30|2532.5|2532.5|2532.83|2532.83|2532.83|2532.83|2532.5|2532.5|0
1608037120000|2020-12-15 12:58:40|2532.72|2532.72|2532.55|2532.55|2532.72|2532.72|2532.55|2532.55|0
1608037130000|2020-12-15 12:58:50|2532.58|2532.58|2532.64|2532.64|2532.64|2532.64|2532.58|2532.58|0
1608037140000|2020-12-15 12:59:00|2532.76|2532.76|2532.44|2532.44|2532.79|2532.79|2532.44|2532.44|0
1608037150000|2020-12-15 12:59:10|2532.39|2532.39|2532.39|2532.39|2532.39|2532.39|2532.39|2532.39|0
1608037160000|2020-12-15 12:59:20|2532.27|2532.27|2532.5|2532.5|2532.5|2532.5|2532.11|2532.11|0
1608037170000|2020-12-15 12:59:30|2532.33|2532.33|2532.33|2532.33|2532.33|2532.33|2532.33|2532.33|0
1608037190000|2020-12-15 12:59:50|2532.5|2532.5|2532.39|2532.39|2532.5|2532.5|2532.39|2532.39|0
1608037200000|2020-12-15 13:00:00|2532.36|2532.36|2531.82|2531.82|2532.36|2532.36|2531.82|2531.82|0
1608037210000|2020-12-15 13:00:10|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|0
1608037220000|2020-12-15 13:00:20|2531.44|2531.44|2531.48|2531.48|2531.48|2531.48|2531.27|2531.27|0
1608037230000|2020-12-15 13:00:30|2531.54|2531.54|2531.63|2531.63|2531.65|2531.65|2531.54|2531.54|0
1608037240000|2020-12-15 13:00:40|2531.59|2531.59|2531.55|2531.55|2531.59|2531.59|2531.55|2531.55|0
1608037250000|2020-12-15 13:00:50|2531.52|2531.52|2531.02|2531.02|2531.52|2531.52|2531.02|2531.02|0
1608037260000|2020-12-15 13:01:00|2530.9|2530.9|2530.77|2530.77|2530.9|2530.9|2530.51|2530.51|0
1608037270000|2020-12-15 13:01:10|2530.94|2530.94|2530.98|2530.98|2530.98|2530.98|2530.44|2530.44|0
1608037280000|2020-12-15 13:01:20|2531.59|2531.59|2531.53|2531.53|2531.59|2531.59|2531.53|2531.53|0
1608037290000|2020-12-15 13:01:30|2531.41|2531.41|2531.41|2531.41|2531.41|2531.41|2531.41|2531.41|0
1608037300000|2020-12-15 13:01:40|2531.3|2531.3|2531.13|2531.13|2531.3|2531.3|2531.13|2531.13|0
1608037310000|2020-12-15 13:01:50|2531.01|2531.01|2529.01|2529.01|2531.01|2531.01|2529.01|2529.01|0
1608037320000|2020-12-15 13:02:00|2528.77|2528.77|2528.49|2528.49|2529.1|2529.1|2528.33|2528.33|0
1608037330000|2020-12-15 13:02:10|2528.67|2528.67|2528.48|2528.48|2528.67|2528.67|2528.48|2528.48|0
1608037340000|2020-12-15 13:02:20|2528.59|2528.59|2528.18|2528.18|2528.59|2528.59|2528.18|2528.18|0
1608037350000|2020-12-15 13:02:30|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|2528.14|0
1608037360000|2020-12-15 13:02:40|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|2527.97|0
1608037380000|2020-12-15 13:03:00|2528.01|2528.01|2527.93|2527.93|2528.09|2528.09|2527.76|2527.76|0
1608037390000|2020-12-15 13:03:10|2527.81|2527.81|2529.24|2529.24|2529.68|2529.68|2527.48|2527.48|0
1608037400000|2020-12-15 13:03:20|2528.9|2528.9|2528.73|2528.73|2528.9|2528.9|2528.73|2528.73|0
1608037410000|2020-12-15 13:03:30|2528.62|2528.62|2527.37|2527.37|2528.62|2528.62|2527.37|2527.37|0
1608037420000|2020-12-15 13:03:40|2527.21|2527.21|2526.84|2526.84|2527.21|2527.21|2526.84|2526.84|0
1608037430000|2020-12-15 13:03:50|2527.07|2527.07|2527.11|2527.11|2527.11|2527.11|2527.07|2527.07|0
1608037440000|2020-12-15 13:04:00|2527.07|2527.07|2526.54|2526.54|2527.07|2527.07|2526.54|2526.54|0
1608037450000|2020-12-15 13:04:10|2526.51|2526.51|2526.36|2526.36|2526.51|2526.51|2526.36|2526.36|0
1608037460000|2020-12-15 13:04:20|2526.32|2526.32|2525.74|2525.74|2526.32|2526.32|2525.74|2525.74|0
1608037470000|2020-12-15 13:04:30|2525.57|2525.57|2524.98|2524.98|2525.57|2525.57|2524.98|2524.98|0
1608037480000|2020-12-15 13:04:40|2524.96|2524.96|2524.45|2524.45|2524.96|2524.96|2524.44|2524.44|0
1608037490000|2020-12-15 13:04:50|2524.82|2524.82|2525.32|2525.32|2525.66|2525.66|2524.82|2524.82|0
1608037510000|2020-12-15 13:05:10|2524.65|2524.65|2524.48|2524.48|2524.99|2524.99|2524.48|2524.48|0
1608037520000|2020-12-15 13:05:20|2524.46|2524.46|2524.47|2524.47|2524.47|2524.47|2524.46|2524.46|0
1608037530000|2020-12-15 13:05:30|2524.13|2524.13|2524.13|2524.13|2524.13|2524.13|2524.13|2524.13|0
1608037540000|2020-12-15 13:05:40|2524.3|2524.3|2523.08|2523.08|2524.3|2524.3|2523.08|2523.08|0
1608037550000|2020-12-15 13:05:50|2522.74|2522.74|2522.1|2522.1|2523.24|2523.24|2522.1|2522.1|0
1608037560000|2020-12-15 13:06:00|2522.07|2522.07|2521.61|2521.61|2522.07|2522.07|2521.61|2521.61|0
1608037570000|2020-12-15 13:06:10|2521.77|2521.77|2520.99|2520.99|2521.77|2521.77|2520.99|2520.99|0
1608037580000|2020-12-15 13:06:20|2520.93|2520.93|2520.93|2520.93|2521.1|2521.1|2520.93|2520.93|0
1608037590000|2020-12-15 13:06:30|2521.05|2521.05|2520.85|2520.85|2521.05|2521.05|2520.85|2520.85|0
1608037600000|2020-12-15 13:06:40|2520.9|2520.9|2520.82|2520.82|2520.9|2520.9|2520.82|2520.82|0
1608037610000|2020-12-15 13:06:50|2520.86|2520.86|2521.19|2521.19|2521.19|2521.19|2520.86|2520.86|0
1608037620000|2020-12-15 13:07:00|2521.36|2521.36|2521.19|2521.19|2521.36|2521.36|2521.19|2521.19|0
1608037630000|2020-12-15 13:07:10|2521.02|2521.02|2520.98|2520.98|2521.02|2521.02|2520.98|2520.98|0
1608037640000|2020-12-15 13:07:20|2521.19|2521.19|2521.19|2521.19|2521.19|2521.19|2521.19|2521.19|0
1608037650000|2020-12-15 13:07:30|2521.03|2521.03|2520.63|2520.63|2521.03|2521.03|2520.63|2520.63|0
1608037660000|2020-12-15 13:07:40|2520.3|2520.3|2520.07|2520.07|2520.3|2520.3|2520.07|2520.07|0
1608037670000|2020-12-15 13:07:50|2520.23|2520.23|2521.28|2521.28|2521.28|2521.28|2520.07|2520.07|0
1608037680000|2020-12-15 13:08:00|2521.29|2521.29|2521.74|2521.74|2521.74|2521.74|2521.29|2521.29|0
1608037690000|2020-12-15 13:08:10|2521.82|2521.82|2521.98|2521.98|2521.98|2521.98|2521.82|2521.82|0
1608037700000|2020-12-15 13:08:20|2522.27|2522.27|2522.93|2522.93|2522.93|2522.93|2522.27|2522.27|0
1608037710000|2020-12-15 13:08:30|2523.16|2523.16|2523.83|2523.83|2523.83|2523.83|2523.16|2523.16|0
1608037720000|2020-12-15 13:08:40|2523.96|2523.96|2524.62|2524.62|2524.62|2524.62|2523.96|2523.96|0
1608037730000|2020-12-15 13:08:50|2526.12|2526.12|2526.73|2526.73|2526.89|2526.89|2526.12|2526.12|0
1608037740000|2020-12-15 13:09:00|2526.9|2526.9|2527.71|2527.71|2527.88|2527.88|2526.84|2526.84|0
1608037750000|2020-12-15 13:09:10|2527.83|2527.83|2527.68|2527.68|2527.83|2527.83|2527.5|2527.5|0
1608037760000|2020-12-15 13:09:20|2527.84|2527.84|2528.07|2528.07|2528.07|2528.07|2527.84|2527.84|0
1608037770000|2020-12-15 13:09:30|2528.13|2528.13|2527.8|2527.8|2528.13|2528.13|2527.8|2527.8|0
1608037780000|2020-12-15 13:09:40|2527.87|2527.87|2527.65|2527.65|2527.87|2527.87|2527.65|2527.65|0
1608037790000|2020-12-15 13:09:50|2527.48|2527.48|2527.03|2527.03|2527.48|2527.48|2527.03|2527.03|0
1608037800000|2020-12-15 13:10:00|2526.85|2526.85|2526.52|2526.52|2526.85|2526.85|2526.52|2526.52|0
1608037810000|2020-12-15 13:10:10|2526.48|2526.48|2527.1|2527.1|2527.1|2527.1|2526.31|2526.31|0
1608037820000|2020-12-15 13:10:20|2527.15|2527.15|2527.51|2527.51|2527.69|2527.69|2527.15|2527.15|0
1608037830000|2020-12-15 13:10:30|2527.12|2527.12|2527.01|2527.01|2527.12|2527.12|2527.01|2527.01|0
1608037840000|2020-12-15 13:10:40|2526.75|2526.75|2525.94|2525.94|2526.75|2526.75|2525.86|2525.86|0
1608037850000|2020-12-15 13:10:50|2526.1|2526.1|2525.36|2525.36|2526.1|2526.1|2525.36|2525.36|0
1608037860000|2020-12-15 13:11:00|2525.74|2525.74|2525.61|2525.61|2525.86|2525.86|2525.61|2525.61|0
1608037870000|2020-12-15 13:11:10|2525.6|2525.6|2525.97|2525.97|2525.97|2525.97|2525.6|2525.6|0
1608037880000|2020-12-15 13:11:20|2526.01|2526.01|2525.84|2525.84|2526.01|2526.01|2525.84|2525.84|0
1608037890000|2020-12-15 13:11:30|2525.5|2525.5|2525.44|2525.44|2525.5|2525.5|2525.43|2525.43|0
1608037910000|2020-12-15 13:11:50|2525.21|2525.21|2524.59|2524.59|2525.21|2525.21|2524.59|2524.59|0
1608037920000|2020-12-15 13:12:00|2525.09|2525.09|2524.98|2524.98|2525.1|2525.1|2524.98|2524.98|0
1608037930000|2020-12-15 13:12:10|2525.48|2525.48|2525.56|2525.56|2525.56|2525.56|2525.48|2525.48|0
1608037940000|2020-12-15 13:12:20|2525.5|2525.5|2525.33|2525.33|2525.5|2525.5|2525.33|2525.33|0
1608037950000|2020-12-15 13:12:30|2525.45|2525.45|2526.08|2526.08|2526.08|2526.08|2525.45|2525.45|0
1608037960000|2020-12-15 13:12:40|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|2526.15|0
1608037970000|2020-12-15 13:12:50|2526.21|2526.21|2526.79|2526.79|2526.79|2526.79|2526.21|2526.21|0
1608037980000|2020-12-15 13:13:00|2526.78|2526.78|2526.83|2526.83|2526.83|2526.83|2526.78|2526.78|0
1608037990000|2020-12-15 13:13:10|2527.28|2527.28|2526.99|2526.99|2527.28|2527.28|2526.95|2526.95|0
1608038000000|2020-12-15 13:13:20|2526.82|2526.82|2526.65|2526.65|2526.82|2526.82|2526.65|2526.65|0
1608038010000|2020-12-15 13:13:30|2526.15|2526.15|2526.88|2526.88|2526.88|2526.88|2526.14|2526.14|0
1608038030000|2020-12-15 13:13:50|2526.71|2526.71|2526.38|2526.38|2526.77|2526.77|2526.38|2526.38|0
1608038040000|2020-12-15 13:14:00|2526.21|2526.21|2526.52|2526.52|2526.52|2526.52|2526.18|2526.18|0
1608038050000|2020-12-15 13:14:10|2526.68|2526.68|2526.85|2526.85|2526.85|2526.85|2526.68|2526.68|0
1608038060000|2020-12-15 13:14:20|2526.77|2526.77|2526.77|2526.77|2526.77|2526.77|2526.77|2526.77|0
1608038080000|2020-12-15 13:14:40|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|2526.48|0
1608038090000|2020-12-15 13:14:50|2526.47|2526.47|2525.47|2525.47|2526.47|2526.47|2525.47|2525.47|0
1608038100000|2020-12-15 13:15:00|2525.46|2525.46|2525.51|2525.51|2525.52|2525.52|2525.46|2525.46|0
1608038120000|2020-12-15 13:15:20|2525.46|2525.46|2524.63|2524.63|2525.46|2525.46|2524.63|2524.63|0
1608038130000|2020-12-15 13:15:30|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|2524.97|0
1608038150000|2020-12-15 13:15:50|2524.91|2524.91|2524.95|2524.95|2525.02|2525.02|2524.91|2524.91|0
1608038160000|2020-12-15 13:16:00|2524.87|2524.87|2524.91|2524.91|2524.91|2524.91|2524.87|2524.87|0
1608038170000|2020-12-15 13:16:10|2524.85|2524.85|2524.85|2524.85|2524.85|2524.85|2524.85|2524.85|0
1608038190000|2020-12-15 13:16:30|2524.93|2524.93|2524.93|2524.93|2524.93|2524.93|2524.93|2524.93|0
1608038200000|2020-12-15 13:16:40|2525.59|2525.59|2525.73|2525.73|2526.27|2526.27|2525.59|2525.59|0
1608038210000|2020-12-15 13:16:50|2525.7|2525.7|2527.04|2527.04|2527.04|2527.04|2525.7|2525.7|0
1608038220000|2020-12-15 13:17:00|2526.87|2526.87|2528.65|2528.65|2528.77|2528.77|2526.87|2526.87|0
1608038230000|2020-12-15 13:17:10|2528.88|2528.88|2528.71|2528.71|2528.88|2528.88|2528.71|2528.71|0
1608038240000|2020-12-15 13:17:20|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|2528.75|0
1608038250000|2020-12-15 13:17:30|2528.25|2528.25|2528.35|2528.35|2528.35|2528.35|2528.19|2528.19|0
1608038260000|2020-12-15 13:17:40|2528.31|2528.31|2528.31|2528.31|2528.31|2528.31|2528.31|2528.31|0
1608038270000|2020-12-15 13:17:50|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|0
1608038280000|2020-12-15 13:18:00|2528.5|2528.5|2528.61|2528.61|2528.69|2528.69|2528.5|2528.5|0
1608038300000|2020-12-15 13:18:20|2528.55|2528.55|2527.48|2527.48|2528.64|2528.64|2527.48|2527.48|0
1608038310000|2020-12-15 13:18:30|2527.65|2527.65|2527.24|2527.24|2528.16|2528.16|2527.24|2527.24|0
1608038320000|2020-12-15 13:18:40|2527.07|2527.07|2526.86|2526.86|2527.07|2527.07|2526.79|2526.79|0
1608038330000|2020-12-15 13:18:50|2527.02|2527.02|2526.98|2526.98|2527.02|2527.02|2526.98|2526.98|0
1608038340000|2020-12-15 13:19:00|2526.94|2526.94|2526.78|2526.78|2526.94|2526.94|2526.78|2526.78|0
1608038350000|2020-12-15 13:19:10|2528.06|2528.06|2528.82|2528.82|2528.82|2528.82|2528.06|2528.06|0
1608038360000|2020-12-15 13:19:20|2529.31|2529.31|2529.15|2529.15|2529.65|2529.65|2529.15|2529.15|0
1608038380000|2020-12-15 13:19:40|2529.61|2529.61|2529.66|2529.66|2529.66|2529.66|2529.61|2529.61|0
1608038400000|2020-12-15 13:20:00|2529.33|2529.33|2529.18|2529.18|2529.37|2529.37|2528.99|2528.99|0
1608038410000|2020-12-15 13:20:10|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|0
1608038420000|2020-12-15 13:20:20|2529.01|2529.01|2528.72|2528.72|2529.01|2529.01|2528.72|2528.72|0
1608038430000|2020-12-15 13:20:30|2528.38|2528.38|2528.55|2528.55|2528.66|2528.66|2528.38|2528.38|0
1608038440000|2020-12-15 13:20:40|2528.72|2528.72|2528.72|2528.72|2528.72|2528.72|2528.72|2528.72|0
1608038450000|2020-12-15 13:20:50|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|2528.73|0
1608038460000|2020-12-15 13:21:00|2528.56|2528.56|2528.24|2528.24|2528.56|2528.56|2528.24|2528.24|0
1608038470000|2020-12-15 13:21:10|2528.36|2528.36|2528.27|2528.27|2528.36|2528.36|2528.27|2528.27|0
1608038480000|2020-12-15 13:21:20|2528.6|2528.6|2528.87|2528.87|2528.87|2528.87|2528.6|2528.6|0
1608038490000|2020-12-15 13:21:30|2528.98|2528.98|2528.81|2528.81|2528.98|2528.98|2528.81|2528.81|0
1608038500000|2020-12-15 13:21:40|2528.78|2528.78|2528.35|2528.35|2528.78|2528.78|2528.35|2528.35|0
1608038510000|2020-12-15 13:21:50|2528.32|2528.32|2528.2|2528.2|2528.32|2528.32|2528.09|2528.09|0
1608038520000|2020-12-15 13:22:00|2528.04|2528.04|2527.81|2527.81|2528.04|2528.04|2527.81|2527.81|0
1608038540000|2020-12-15 13:22:20|2527.97|2527.97|2528.25|2528.25|2528.25|2528.25|2527.97|2527.97|0
1608038560000|2020-12-15 13:22:40|2527.92|2527.92|2527.49|2527.49|2527.92|2527.92|2527.49|2527.49|0
1608038570000|2020-12-15 13:22:50|2527.45|2527.45|2527.29|2527.29|2527.45|2527.45|2527.29|2527.29|0
1608038580000|2020-12-15 13:23:00|2527.32|2527.32|2527.17|2527.17|2527.66|2527.66|2527.17|2527.17|0
1608038590000|2020-12-15 13:23:10|2527.34|2527.34|2527.17|2527.17|2527.34|2527.34|2527.17|2527.17|0
1608038600000|2020-12-15 13:23:20|2526.92|2526.92|2526.75|2526.75|2526.92|2526.92|2526.75|2526.75|0
1608038610000|2020-12-15 13:23:30|2526.71|2526.71|2524.69|2524.69|2526.71|2526.71|2524.69|2524.69|0
1608038620000|2020-12-15 13:23:40|2524.67|2524.67|2523.13|2523.13|2524.67|2524.67|2522.73|2522.73|0
1608038630000|2020-12-15 13:23:50|2522.96|2522.96|2523.34|2523.34|2523.34|2523.34|2522.67|2522.67|0
1608038640000|2020-12-15 13:24:00|2523.38|2523.38|2524.56|2524.56|2524.56|2524.56|2523.38|2523.38|0
1608038650000|2020-12-15 13:24:10|2524.39|2524.39|2524.39|2524.39|2524.39|2524.39|2524.39|2524.39|0
1608038670000|2020-12-15 13:24:30|2524.1|2524.1|2524.1|2524.1|2524.1|2524.1|2524.1|2524.1|0
1608038680000|2020-12-15 13:24:40|2523.87|2523.87|2524.04|2524.04|2524.1|2524.1|2523.48|2523.48|0
1608038690000|2020-12-15 13:24:50|2524.21|2524.21|2525.39|2525.39|2525.51|2525.51|2524.21|2524.21|0
1608038700000|2020-12-15 13:25:00|2525.34|2525.34|2525.92|2525.92|2525.92|2525.92|2525.34|2525.34|0
1608038710000|2020-12-15 13:25:10|2526.03|2526.03|2525.69|2525.69|2526.03|2526.03|2525.69|2525.69|0
1608038720000|2020-12-15 13:25:20|2525.8|2525.8|2526.4|2526.4|2526.4|2526.4|2525.8|2525.8|0
1608038730000|2020-12-15 13:25:30|2526.9|2526.9|2527.15|2527.15|2527.19|2527.19|2526.9|2526.9|0
1608038740000|2020-12-15 13:25:40|2526.99|2526.99|2526.83|2526.83|2526.99|2526.99|2526.83|2526.83|0
1608038750000|2020-12-15 13:25:50|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|2526.72|0
1608038760000|2020-12-15 13:26:00|2527.21|2527.21|2528.28|2528.28|2528.28|2528.28|2527.21|2527.21|0
1608038770000|2020-12-15 13:26:10|2527.78|2527.78|2527.78|2527.78|2527.78|2527.78|2527.78|2527.78|0
1608038780000|2020-12-15 13:26:20|2527.89|2527.89|2528.51|2528.51|2528.51|2528.51|2527.89|2527.89|0
1608038790000|2020-12-15 13:26:30|2528.85|2528.85|2529.44|2529.44|2529.44|2529.44|2528.85|2528.85|0
1608038800000|2020-12-15 13:26:40|2529.5|2529.5|2530.04|2530.04|2530.04|2530.04|2529.5|2529.5|0
1608038810000|2020-12-15 13:26:50|2530.21|2530.21|2531.12|2531.12|2531.12|2531.12|2530.21|2530.21|0
1608038830000|2020-12-15 13:27:10|2530.89|2530.89|2531.48|2531.48|2531.48|2531.48|2530.72|2530.72|0
1608038840000|2020-12-15 13:27:20|2531.25|2531.25|2531.52|2531.52|2531.52|2531.52|2531.25|2531.25|0
1608038860000|2020-12-15 13:27:40|2531.69|2531.69|2531.57|2531.57|2531.69|2531.69|2531.57|2531.57|0
1608038870000|2020-12-15 13:27:50|2531.58|2531.58|2531.75|2531.75|2531.75|2531.75|2531.58|2531.58|0
1608038880000|2020-12-15 13:28:00|2531.69|2531.69|2529.55|2529.55|2531.69|2531.69|2529.55|2529.55|0
1608038890000|2020-12-15 13:28:10|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|2529.46|0
1608038900000|2020-12-15 13:28:20|2529.49|2529.49|2529.81|2529.81|2529.81|2529.81|2529.49|2529.49|0
1608038920000|2020-12-15 13:28:40|2529.89|2529.89|2529.97|2529.97|2529.97|2529.97|2529.89|2529.89|0
1608038940000|2020-12-15 13:29:00|2529.92|2529.92|2529.73|2529.73|2529.92|2529.92|2529.7|2529.7|0
1608038970000|2020-12-15 13:29:30|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|0
1608038980000|2020-12-15 13:29:40|2529.86|2529.86|2529.67|2529.67|2529.86|2529.86|2529.67|2529.67|0
1608038990000|2020-12-15 13:29:50|2529.34|2529.34|2528.95|2528.95|2529.34|2529.34|2528.95|2528.95|0
1608039000000|2020-12-15 13:30:00|2529.28|2529.28|2529.72|2529.72|2529.72|2529.72|2529.28|2529.28|0
1608039020000|2020-12-15 13:30:20|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|2529.76|0
1608039030000|2020-12-15 13:30:30|2529.74|2529.74|2529.74|2529.74|2529.74|2529.74|2529.74|2529.74|0
1608039040000|2020-12-15 13:30:40|2529.78|2529.78|2530.9|2530.9|2530.9|2530.9|2529.78|2529.78|0
1608039050000|2020-12-15 13:30:50|2530.95|2530.95|2531.11|2531.11|2531.11|2531.11|2530.95|2530.95|0
1608039060000|2020-12-15 13:31:00|2530.94|2530.94|2531.11|2531.11|2531.85|2531.85|2530.94|2530.94|0
1608039070000|2020-12-15 13:31:10|2531.34|2531.34|2531.27|2531.27|2531.34|2531.34|2530.94|2530.94|0
1608039080000|2020-12-15 13:31:20|2531.3|2531.3|2531.51|2531.51|2531.51|2531.51|2531.3|2531.3|0
1608039110000|2020-12-15 13:31:50|2531.68|2531.68|2531.73|2531.73|2531.73|2531.73|2531.68|2531.68|0
1608039120000|2020-12-15 13:32:00|2532.44|2532.44|2533.84|2533.84|2533.84|2533.84|2532.11|2532.11|0
1608039130000|2020-12-15 13:32:10|2533.89|2533.89|2535.24|2535.24|2535.25|2535.25|2533.89|2533.89|0
1608039140000|2020-12-15 13:32:20|2535.25|2535.25|2535.24|2535.24|2535.42|2535.42|2535.24|2535.24|0
1608039150000|2020-12-15 13:32:30|2535.23|2535.23|2534.23|2534.23|2535.23|2535.23|2533.57|2533.57|0
1608039160000|2020-12-15 13:32:40|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|0
1608039170000|2020-12-15 13:32:50|2534.74|2534.74|2535.87|2535.87|2535.87|2535.87|2534.74|2534.74|0
1608039180000|2020-12-15 13:33:00|2535.54|2535.54|2535.16|2535.16|2535.54|2535.54|2535.16|2535.16|0
1608039190000|2020-12-15 13:33:10|2535.12|2535.12|2535.28|2535.28|2535.28|2535.28|2535.11|2535.11|0
1608039200000|2020-12-15 13:33:20|2535.32|2535.32|2534.95|2534.95|2535.32|2535.32|2534.95|2534.95|0
1608039210000|2020-12-15 13:33:30|2534.99|2534.99|2535.74|2535.74|2535.74|2535.74|2534.99|2534.99|0
1608039220000|2020-12-15 13:33:40|2536.19|2536.19|2536.48|2536.48|2536.87|2536.87|2536.19|2536.19|0
1608039240000|2020-12-15 13:34:00|2536.59|2536.59|2536.6|2536.6|2536.88|2536.88|2536.54|2536.54|0
1608039250000|2020-12-15 13:34:10|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|0
1608039260000|2020-12-15 13:34:20|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|0
1608039270000|2020-12-15 13:34:30|2536.84|2536.84|2537.64|2537.64|2537.64|2537.64|2536.64|2536.64|0
1608039280000|2020-12-15 13:34:40|2538.18|2538.18|2538.26|2538.26|2538.26|2538.26|2538.12|2538.12|0
1608039290000|2020-12-15 13:34:50|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|0
1608039300000|2020-12-15 13:35:00|2537.98|2537.98|2538.15|2538.15|2538.15|2538.15|2537.98|2537.98|0
1608039310000|2020-12-15 13:35:10|2538.02|2538.02|2537.61|2537.61|2538.06|2538.06|2537.61|2537.61|0
1608039320000|2020-12-15 13:35:20|2537.44|2537.44|2537.27|2537.27|2537.44|2537.44|2537.27|2537.27|0
1608039340000|2020-12-15 13:35:40|2537.24|2537.24|2536.47|2536.47|2537.24|2537.24|2536.47|2536.47|0
1608039350000|2020-12-15 13:35:50|2536.41|2536.41|2536.26|2536.26|2536.54|2536.54|2536.26|2536.26|0
1608039360000|2020-12-15 13:36:00|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|2536.1|0
1608039370000|2020-12-15 13:36:10|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|2536.01|0
1608039380000|2020-12-15 13:36:20|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|0
1608039390000|2020-12-15 13:36:30|2535.87|2535.87|2536.44|2536.44|2536.44|2536.44|2535.81|2535.81|0
1608039400000|2020-12-15 13:36:40|2536.61|2536.61|2536.77|2536.77|2536.77|2536.77|2536.61|2536.61|0
1608039410000|2020-12-15 13:36:50|2536.9|2536.9|2538.4|2538.4|2538.4|2538.4|2536.9|2536.9|0
1608039420000|2020-12-15 13:37:00|2539.75|2539.75|2539.41|2539.41|2540.23|2540.23|2539.31|2539.31|0
1608039430000|2020-12-15 13:37:10|2538.74|2538.74|2538.83|2538.83|2538.83|2538.83|2538.67|2538.67|0
1608039440000|2020-12-15 13:37:20|2538.75|2538.75|2539.25|2539.25|2539.29|2539.29|2538.75|2538.75|0
1608039460000|2020-12-15 13:37:40|2539.14|2539.14|2539.02|2539.02|2539.43|2539.43|2538.91|2538.91|0
1608039470000|2020-12-15 13:37:50|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1608039480000|2020-12-15 13:38:00|2539.03|2539.03|2538.88|2538.88|2539.05|2539.05|2538.88|2538.88|0
1608039490000|2020-12-15 13:38:10|2538.72|2538.72|2538.72|2538.72|2538.72|2538.72|2538.72|2538.72|0
1608039500000|2020-12-15 13:38:20|2538.88|2538.88|2539.03|2539.03|2539.21|2539.21|2538.79|2538.79|0
1608039510000|2020-12-15 13:38:30|2539.86|2539.86|2539.97|2539.97|2540.13|2540.13|2539.86|2539.86|0
1608039520000|2020-12-15 13:38:40|2540.02|2540.02|2540.06|2540.06|2540.06|2540.06|2540.02|2540.02|0
1608039540000|2020-12-15 13:39:00|2540.14|2540.14|2539.41|2539.41|2540.14|2540.14|2539.41|2539.41|0
1608039550000|2020-12-15 13:39:10|2539.35|2539.35|2539.41|2539.41|2539.64|2539.64|2539.35|2539.35|0
1608039560000|2020-12-15 13:39:20|2539.74|2539.74|2539.95|2539.95|2540.07|2540.07|2539.74|2539.74|0
1608039570000|2020-12-15 13:39:30|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|0
1608039580000|2020-12-15 13:39:40|2540.06|2540.06|2541.12|2541.12|2541.12|2541.12|2540.06|2540.06|0
1608039610000|2020-12-15 13:40:10|2541|2541|2541|2541|2541|2541|2541|2541|0
1608039620000|2020-12-15 13:40:20|2540.95|2540.95|2540.56|2540.56|2540.95|2540.95|2540.39|2540.39|0
1608039630000|2020-12-15 13:40:30|2540.39|2540.39|2540.5|2540.5|2540.5|2540.5|2540.39|2540.39|0
1608039650000|2020-12-15 13:40:50|2540.42|2540.42|2539.53|2539.53|2540.42|2540.42|2539.47|2539.47|0
1608039660000|2020-12-15 13:41:00|2539.36|2539.36|2539.39|2539.39|2539.39|2539.39|2539.35|2539.35|0
1608039670000|2020-12-15 13:41:10|2539.33|2539.33|2539.3|2539.3|2539.33|2539.33|2539.29|2539.29|0
1608039680000|2020-12-15 13:41:20|2539.63|2539.63|2539.46|2539.46|2539.63|2539.63|2539.46|2539.46|0
1608039700000|2020-12-15 13:41:40|2539.63|2539.63|2540.49|2540.49|2540.49|2540.49|2539.63|2539.63|0
1608039710000|2020-12-15 13:41:50|2540.53|2540.53|2540.21|2540.21|2540.53|2540.53|2540.2|2540.2|0
1608039720000|2020-12-15 13:42:00|2540.22|2540.22|2539.65|2539.65|2540.22|2540.22|2539.65|2539.65|0
1608039730000|2020-12-15 13:42:10|2539.63|2539.63|2538.72|2538.72|2539.63|2539.63|2538.72|2538.72|0
1608039740000|2020-12-15 13:42:20|2538.89|2538.89|2539.05|2539.05|2539.05|2539.05|2538.89|2538.89|0
1608039750000|2020-12-15 13:42:30|2539.09|2539.09|2539.5|2539.5|2539.68|2539.68|2539.09|2539.09|0
1608039760000|2020-12-15 13:42:40|2540.18|2540.18|2540.6|2540.6|2540.6|2540.6|2540.18|2540.18|0
1608039770000|2020-12-15 13:42:50|2540.77|2540.77|2540.89|2540.89|2540.89|2540.89|2540.77|2540.77|0
1608039780000|2020-12-15 13:43:00|2540.92|2540.92|2540.19|2540.19|2541.09|2541.09|2540.19|2540.19|0
1608039790000|2020-12-15 13:43:10|2540.07|2540.07|2540.08|2540.08|2540.25|2540.25|2539.91|2539.91|0
1608039800000|2020-12-15 13:43:20|2540.14|2540.14|2540.21|2540.21|2540.25|2540.25|2540.14|2540.14|0
1608039810000|2020-12-15 13:43:30|2540.04|2540.04|2539.62|2539.62|2540.04|2540.04|2539.39|2539.39|0
1608039820000|2020-12-15 13:43:40|2539.45|2539.45|2538.76|2538.76|2539.45|2539.45|2538.76|2538.76|0
1608039830000|2020-12-15 13:43:50|2538.71|2538.71|2538.55|2538.55|2538.71|2538.71|2538.55|2538.55|0
1608039840000|2020-12-15 13:44:00|2538.51|2538.51|2538.34|2538.34|2538.51|2538.51|2538.34|2538.34|0
1608039850000|2020-12-15 13:44:10|2538.51|2538.51|2538.54|2538.54|2538.89|2538.89|2538.51|2538.51|0
1608039860000|2020-12-15 13:44:20|2538.36|2538.36|2537.71|2537.71|2538.36|2538.36|2537.71|2537.71|0
1608039870000|2020-12-15 13:44:30|2537.53|2537.53|2538.05|2538.05|2538.05|2538.05|2537.48|2537.48|0
1608039880000|2020-12-15 13:44:40|2538.11|2538.11|2538.39|2538.39|2538.39|2538.39|2538.11|2538.11|0
1608039890000|2020-12-15 13:44:50|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|0
1608039900000|2020-12-15 13:45:00|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1608039910000|2020-12-15 13:45:10|2538.48|2538.48|2537.98|2537.98|2538.48|2538.48|2537.82|2537.82|0
1608039920000|2020-12-15 13:45:20|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|2538.15|0
1608039930000|2020-12-15 13:45:30|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|0
1608039940000|2020-12-15 13:45:40|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|0
1608039950000|2020-12-15 13:45:50|2537.65|2537.65|2537.61|2537.61|2537.65|2537.65|2537.61|2537.61|0
1608039970000|2020-12-15 13:46:10|2537.57|2537.57|2537.37|2537.37|2537.57|2537.57|2537.37|2537.37|0
1608039980000|2020-12-15 13:46:20|2537.53|2537.53|2537.53|2537.53|2537.53|2537.53|2537.53|2537.53|0
1608040000000|2020-12-15 13:46:40|2537.42|2537.42|2535.96|2535.96|2537.42|2537.42|2535.96|2535.96|0
1608040010000|2020-12-15 13:46:50|2535.92|2535.92|2535.34|2535.34|2535.92|2535.92|2535.34|2535.34|0
1608040020000|2020-12-15 13:47:00|2535.51|2535.51|2535.55|2535.55|2535.55|2535.55|2535.51|2535.51|0
1608040040000|2020-12-15 13:47:20|2535.58|2535.58|2535.58|2535.58|2535.58|2535.58|2535.58|2535.58|0
1608040060000|2020-12-15 13:47:40|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|0
1608040070000|2020-12-15 13:47:50|2535.09|2535.09|2534.72|2534.72|2535.09|2535.09|2534.72|2534.72|0
1608040080000|2020-12-15 13:48:00|2534.63|2534.63|2534.78|2534.78|2534.85|2534.85|2534.44|2534.44|0
1608040090000|2020-12-15 13:48:10|2534.61|2534.61|2532.99|2532.99|2534.65|2534.65|2532.99|2532.99|0
1608040100000|2020-12-15 13:48:20|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|2533.12|0
1608040120000|2020-12-15 13:48:40|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|2532.79|0
1608040130000|2020-12-15 13:48:50|2532.74|2532.74|2532.71|2532.71|2532.74|2532.74|2532.71|2532.71|0
1608040140000|2020-12-15 13:49:00|2532.54|2532.54|2533.91|2533.91|2533.91|2533.91|2532.16|2532.16|0
1608040150000|2020-12-15 13:49:10|2534.24|2534.24|2533.96|2533.96|2534.24|2534.24|2533.96|2533.96|0
1608040190000|2020-12-15 13:49:50|2534.13|2534.13|2533.77|2533.77|2534.13|2534.13|2533.77|2533.77|0
1608040200000|2020-12-15 13:50:00|2533.81|2533.81|2533.93|2533.93|2533.93|2533.93|2533.81|2533.81|0
1608040210000|2020-12-15 13:50:10|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|2533.6|0
1608040220000|2020-12-15 13:50:20|2533.43|2533.43|2533.33|2533.33|2533.43|2533.43|2533.16|2533.16|0
1608040230000|2020-12-15 13:50:30|2533.66|2533.66|2534.36|2534.36|2534.36|2534.36|2533.66|2533.66|0
1608040240000|2020-12-15 13:50:40|2534.4|2534.4|2534.65|2534.65|2534.65|2534.65|2534.4|2534.4|0
1608040250000|2020-12-15 13:50:50|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|0
1608040260000|2020-12-15 13:51:00|2534.52|2534.52|2535.37|2535.37|2535.37|2535.37|2534.52|2534.52|0
1608040270000|2020-12-15 13:51:10|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|2535.4|0
1608040280000|2020-12-15 13:51:20|2535.23|2535.23|2535.07|2535.07|2535.24|2535.24|2535.07|2535.07|0
1608040290000|2020-12-15 13:51:30|2535.12|2535.12|2535.23|2535.23|2535.23|2535.23|2534.77|2534.77|0
1608040300000|2020-12-15 13:51:40|2535.2|2535.2|2535.48|2535.48|2535.48|2535.48|2535.2|2535.2|0
1608040310000|2020-12-15 13:51:50|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|0
1608040320000|2020-12-15 13:52:00|2535.4|2535.4|2535.23|2535.23|2535.4|2535.4|2535.23|2535.23|0
1608040330000|2020-12-15 13:52:10|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|2535.38|0
1608040340000|2020-12-15 13:52:20|2535.61|2535.61|2536.17|2536.17|2536.17|2536.17|2535.61|2535.61|0
1608040350000|2020-12-15 13:52:30|2536.34|2536.34|2536.4|2536.4|2536.75|2536.75|2536.34|2536.34|0
1608040360000|2020-12-15 13:52:40|2536.57|2536.57|2537.02|2537.02|2537.19|2537.19|2536.57|2536.57|0
1608040370000|2020-12-15 13:52:50|2537.25|2537.25|2536.85|2536.85|2537.47|2537.47|2536.85|2536.85|0
1608040380000|2020-12-15 13:53:00|2537.18|2537.18|2537.18|2537.18|2537.18|2537.18|2537.18|2537.18|0
1608040390000|2020-12-15 13:53:10|2537.35|2537.35|2537.05|2537.05|2537.35|2537.35|2537.01|2537.01|0
1608040400000|2020-12-15 13:53:20|2537|2537|2536.66|2536.66|2537|2537|2536.66|2536.66|0
1608040410000|2020-12-15 13:53:30|2536.49|2536.49|2536.41|2536.41|2536.49|2536.49|2536.41|2536.41|0
1608040420000|2020-12-15 13:53:40|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|0
1608040430000|2020-12-15 13:53:50|2536.26|2536.26|2536.65|2536.65|2536.65|2536.65|2536.09|2536.09|0
1608040440000|2020-12-15 13:54:00|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|0
1608040450000|2020-12-15 13:54:10|2537.06|2537.06|2536.84|2536.84|2537.06|2537.06|2536.84|2536.84|0
1608040460000|2020-12-15 13:54:20|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|0
1608040470000|2020-12-15 13:54:30|2536.39|2536.39|2535.47|2535.47|2536.39|2536.39|2535.47|2535.47|0
1608040480000|2020-12-15 13:54:40|2535.42|2535.42|2535.59|2535.59|2535.59|2535.59|2535.42|2535.42|0
1608040490000|2020-12-15 13:54:50|2536.1|2536.1|2535.74|2535.74|2536.1|2536.1|2535.74|2535.74|0
1608040500000|2020-12-15 13:55:00|2535.39|2535.39|2535.8|2535.8|2535.8|2535.8|2535.34|2535.34|0
1608040510000|2020-12-15 13:55:10|2535.96|2535.96|2535.38|2535.38|2535.96|2535.96|2535.38|2535.38|0
1608040520000|2020-12-15 13:55:20|2535.27|2535.27|2535.21|2535.21|2535.27|2535.27|2535.15|2535.15|0
1608040530000|2020-12-15 13:55:30|2535.15|2535.15|2534.82|2534.82|2535.32|2535.32|2534.82|2534.82|0
1608040550000|2020-12-15 13:55:50|2535|2535|2535.33|2535.33|2535.33|2535.33|2535|2535|0
1608040560000|2020-12-15 13:56:00|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|2535.16|0
1608040580000|2020-12-15 13:56:20|2534.99|2534.99|2534.66|2534.66|2534.99|2534.99|2534.65|2534.65|0
1608040590000|2020-12-15 13:56:30|2534.6|2534.6|2534.88|2534.88|2534.94|2534.94|2534.55|2534.55|0
1608040600000|2020-12-15 13:56:40|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|0
1608040610000|2020-12-15 13:56:50|2534.88|2534.88|2534.83|2534.83|2534.88|2534.88|2534.83|2534.83|0
1608040620000|2020-12-15 13:57:00|2534.5|2534.5|2534.34|2534.34|2534.5|2534.5|2534.34|2534.34|0
1608040630000|2020-12-15 13:57:10|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|0
1608040640000|2020-12-15 13:57:20|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|2534.33|0
1608040660000|2020-12-15 13:57:40|2534|2534|2532.36|2532.36|2534|2534|2532.36|2532.36|0
1608040670000|2020-12-15 13:57:50|2532.33|2532.33|2532.32|2532.32|2532.33|2532.33|2532.32|2532.32|0
1608040680000|2020-12-15 13:58:00|2531.83|2531.83|2532.83|2532.83|2532.86|2532.86|2531.83|2531.83|0
1608040690000|2020-12-15 13:58:10|2532.87|2532.87|2532.68|2532.68|2532.87|2532.87|2532.35|2532.35|0
1608040700000|2020-12-15 13:58:20|2532.8|2532.8|2532.96|2532.96|2532.96|2532.96|2532.8|2532.8|0
1608040710000|2020-12-15 13:58:30|2533.36|2533.36|2533.61|2533.61|2533.61|2533.61|2533.36|2533.36|0
1608040720000|2020-12-15 13:58:40|2533.63|2533.63|2534.42|2534.42|2534.42|2534.42|2533.63|2533.63|0
1608040730000|2020-12-15 13:58:50|2534.59|2534.59|2534.79|2534.79|2534.79|2534.79|2534.59|2534.59|0
1608040740000|2020-12-15 13:59:00|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|0
1608040750000|2020-12-15 13:59:10|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|0
1608040760000|2020-12-15 13:59:20|2534.73|2534.73|2534.9|2534.9|2534.9|2534.9|2534.73|2534.73|0
1608040770000|2020-12-15 13:59:30|2534.86|2534.86|2534.83|2534.83|2534.86|2534.86|2534.83|2534.83|0
1608040780000|2020-12-15 13:59:40|2535.33|2535.33|2535.53|2535.53|2535.53|2535.53|2535.33|2535.33|0
1608040790000|2020-12-15 13:59:50|2535.47|2535.47|2536.92|2536.92|2536.92|2536.92|2535.47|2535.47|0
1608040800000|2020-12-15 14:00:00|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|2536.59|0
1608040810000|2020-12-15 14:00:10|2536.62|2536.62|2536.46|2536.46|2536.62|2536.62|2536.29|2536.29|0
1608040820000|2020-12-15 14:00:20|2536.35|2536.35|2536.17|2536.17|2536.35|2536.35|2536.17|2536.17|0
1608040830000|2020-12-15 14:00:30|2536.13|2536.13|2536.17|2536.17|2536.17|2536.17|2536.13|2536.13|0
1608040840000|2020-12-15 14:00:40|2536.22|2536.22|2536.65|2536.65|2536.65|2536.65|2536.18|2536.18|0
1608040850000|2020-12-15 14:00:50|2536.59|2536.59|2536.43|2536.43|2536.6|2536.6|2536.43|2536.43|0
1608040860000|2020-12-15 14:01:00|2536.44|2536.44|2536.44|2536.44|2536.44|2536.44|2536.44|2536.44|0
1608040870000|2020-12-15 14:01:10|2536.11|2536.11|2536.11|2536.11|2536.11|2536.11|2535.94|2535.94|0
1608040880000|2020-12-15 14:01:20|2536.27|2536.27|2535.12|2535.12|2536.27|2536.27|2535.12|2535.12|0
1608040890000|2020-12-15 14:01:30|2534.69|2534.69|2534.7|2534.7|2534.7|2534.7|2534.69|2534.69|0
1608040900000|2020-12-15 14:01:40|2534.54|2534.54|2534.37|2534.37|2534.54|2534.54|2534.37|2534.37|0
1608040910000|2020-12-15 14:01:50|2534.7|2534.7|2534.95|2534.95|2535.01|2535.01|2534.7|2534.7|0
1608040920000|2020-12-15 14:02:00|2535.28|2535.28|2535.68|2535.68|2535.68|2535.68|2535.21|2535.21|0
1608040930000|2020-12-15 14:02:10|2535.67|2535.67|2536.03|2536.03|2536.03|2536.03|2535.67|2535.67|0
1608040940000|2020-12-15 14:02:20|2535.99|2535.99|2536.24|2536.24|2536.4|2536.4|2535.99|2535.99|0
1608040950000|2020-12-15 14:02:30|2536.4|2536.4|2536.75|2536.75|2536.75|2536.75|2536.4|2536.4|0
1608040960000|2020-12-15 14:02:40|2536.42|2536.42|2536.25|2536.25|2536.42|2536.42|2536.25|2536.25|0
1608040970000|2020-12-15 14:02:50|2536.09|2536.09|2535.36|2535.36|2536.09|2536.09|2535.34|2535.34|0
1608040980000|2020-12-15 14:03:00|2535.19|2535.19|2534.87|2534.87|2535.19|2535.19|2534.87|2534.87|0
1608040990000|2020-12-15 14:03:10|2535.2|2535.2|2535.15|2535.15|2535.2|2535.2|2534.71|2534.71|0
1608041000000|2020-12-15 14:03:20|2535.19|2535.19|2535.86|2535.86|2535.86|2535.86|2535.19|2535.19|0
1608041010000|2020-12-15 14:03:30|2536.03|2536.03|2537.4|2537.4|2537.4|2537.4|2536.03|2536.03|0
1608041020000|2020-12-15 14:03:40|2537.58|2537.58|2537.58|2537.58|2537.92|2537.92|2537.58|2537.58|0
1608041030000|2020-12-15 14:03:50|2537.42|2537.42|2537.92|2537.92|2537.92|2537.92|2537.42|2537.42|0
1608041040000|2020-12-15 14:04:00|2538.08|2538.08|2538.09|2538.09|2538.09|2538.09|2538.08|2538.08|0
1608041050000|2020-12-15 14:04:10|2538.21|2538.21|2539.11|2539.11|2539.11|2539.11|2538.21|2538.21|0
1608041060000|2020-12-15 14:04:20|2539.37|2539.37|2539.33|2539.33|2539.37|2539.37|2539.33|2539.33|0
1608041070000|2020-12-15 14:04:30|2539.1|2539.1|2538.22|2538.22|2539.1|2539.1|2538.22|2538.22|0
1608041080000|2020-12-15 14:04:40|2538.38|2538.38|2538.61|2538.61|2538.61|2538.61|2538.38|2538.38|0
1608041090000|2020-12-15 14:04:50|2538.78|2538.78|2539.05|2539.05|2539.05|2539.05|2538.78|2538.78|0
1608041100000|2020-12-15 14:05:00|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|2539.22|0
1608041110000|2020-12-15 14:05:10|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|2539.05|0
1608041130000|2020-12-15 14:05:30|2539.01|2539.01|2539.12|2539.12|2539.12|2539.12|2539.01|2539.01|0
1608041140000|2020-12-15 14:05:40|2538.62|2538.62|2539|2539|2539|2539|2538.62|2538.62|0
1608041160000|2020-12-15 14:06:00|2538.83|2538.83|2539.62|2539.62|2539.62|2539.62|2538.72|2538.72|0
1608041170000|2020-12-15 14:06:10|2539.56|2539.56|2539.11|2539.11|2539.56|2539.56|2539.11|2539.11|0
1608041180000|2020-12-15 14:06:20|2539.06|2539.06|2539.06|2539.06|2539.22|2539.22|2539.06|2539.06|0
1608041190000|2020-12-15 14:06:30|2539.39|2539.39|2538.71|2538.71|2539.45|2539.45|2538.49|2538.49|0
1608041200000|2020-12-15 14:06:40|2539.04|2539.04|2538.94|2538.94|2539.04|2539.04|2538.93|2538.93|0
1608041210000|2020-12-15 14:06:50|2540.05|2540.05|2540.39|2540.39|2540.89|2540.89|2540.05|2540.05|0
1608041220000|2020-12-15 14:07:00|2540.22|2540.22|2540.5|2540.5|2540.5|2540.5|2540.22|2540.22|0
1608041230000|2020-12-15 14:07:10|2540.67|2540.67|2540.84|2540.84|2540.84|2540.84|2540.67|2540.67|0
1608041240000|2020-12-15 14:07:20|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|0
1608041250000|2020-12-15 14:07:30|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|0
1608041260000|2020-12-15 14:07:40|2541.13|2541.13|2542.02|2542.02|2542.35|2542.35|2541.13|2541.13|0
1608041270000|2020-12-15 14:07:50|2541.83|2541.83|2541.88|2541.88|2541.89|2541.89|2541.71|2541.71|0
1608041280000|2020-12-15 14:08:00|2541.65|2541.65|2541.52|2541.52|2541.76|2541.76|2541.52|2541.52|0
1608041290000|2020-12-15 14:08:10|2541.51|2541.51|2541.34|2541.34|2541.51|2541.51|2541.34|2541.34|0
1608041300000|2020-12-15 14:08:20|2541.26|2541.26|2541.15|2541.15|2541.26|2541.26|2541.15|2541.15|0
1608041310000|2020-12-15 14:08:30|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|0
1608041320000|2020-12-15 14:08:40|2540.92|2540.92|2539.84|2539.84|2540.92|2540.92|2539.84|2539.84|0
1608041330000|2020-12-15 14:08:50|2539.67|2539.67|2539.5|2539.5|2539.67|2539.67|2539.5|2539.5|0
1608041340000|2020-12-15 14:09:00|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|2539.34|0
1608041350000|2020-12-15 14:09:10|2539.33|2539.33|2539.15|2539.15|2539.33|2539.33|2539.15|2539.15|0
1608041360000|2020-12-15 14:09:20|2539.26|2539.26|2539.39|2539.39|2539.43|2539.43|2539.26|2539.26|0
1608041370000|2020-12-15 14:09:30|2539.56|2539.56|2539.23|2539.23|2539.56|2539.56|2539.23|2539.23|0
1608041380000|2020-12-15 14:09:40|2539.11|2539.11|2539.45|2539.45|2539.45|2539.45|2539.11|2539.11|0
1608041390000|2020-12-15 14:09:50|2539.79|2539.79|2539.76|2539.76|2539.93|2539.93|2539.59|2539.59|0
1608041400000|2020-12-15 14:10:00|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|2539.65|0
1608041420000|2020-12-15 14:10:20|2539.76|2539.76|2539.84|2539.84|2539.87|2539.87|2539.76|2539.76|0
1608041430000|2020-12-15 14:10:30|2540.17|2540.17|2540.21|2540.21|2540.21|2540.21|2540.17|2540.17|0
1608041440000|2020-12-15 14:10:40|2539.88|2539.88|2539.68|2539.68|2539.88|2539.88|2539.68|2539.68|0
1608041450000|2020-12-15 14:10:50|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|0
1608041460000|2020-12-15 14:11:00|2539.68|2539.68|2539.45|2539.45|2539.68|2539.68|2539.45|2539.45|0
1608041470000|2020-12-15 14:11:10|2539.37|2539.37|2538.47|2538.47|2539.37|2539.37|2538.47|2538.47|0
1608041480000|2020-12-15 14:11:20|2538.42|2538.42|2536.87|2536.87|2538.42|2538.42|2536.87|2536.87|0
1608041490000|2020-12-15 14:11:30|2536.85|2536.85|2536.11|2536.11|2536.9|2536.9|2536.11|2536.11|0
1608041510000|2020-12-15 14:11:50|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|0
1608041520000|2020-12-15 14:12:00|2536.37|2536.37|2536.49|2536.49|2536.49|2536.49|2536.37|2536.37|0
1608041540000|2020-12-15 14:12:20|2536.66|2536.66|2536.76|2536.76|2536.98|2536.98|2536.66|2536.66|0
1608041550000|2020-12-15 14:12:30|2537.25|2537.25|2537.25|2537.25|2537.25|2537.25|2537.25|2537.25|0
1608041560000|2020-12-15 14:12:40|2537.42|2537.42|2537.48|2537.48|2537.48|2537.48|2537.42|2537.42|0
1608041570000|2020-12-15 14:12:50|2537.65|2537.65|2537.86|2537.86|2537.86|2537.86|2537.65|2537.65|0
1608041580000|2020-12-15 14:13:00|2537.7|2537.7|2537.75|2537.75|2537.75|2537.75|2537.67|2537.67|0
1608041590000|2020-12-15 14:13:10|2538.21|2538.21|2538.44|2538.44|2538.44|2538.44|2538.21|2538.21|0
1608041600000|2020-12-15 14:13:20|2538.6|2538.6|2539.14|2539.14|2539.14|2539.14|2538.6|2538.6|0
1608041610000|2020-12-15 14:13:30|2538.81|2538.81|2538.81|2538.81|2538.81|2538.81|2538.81|2538.81|0
1608041620000|2020-12-15 14:13:40|2538.75|2538.75|2538.58|2538.58|2538.75|2538.75|2538.58|2538.58|0
1608041630000|2020-12-15 14:13:50|2538.75|2538.75|2538.87|2538.87|2538.87|2538.87|2538.75|2538.75|0
1608041640000|2020-12-15 14:14:00|2538.75|2538.75|2538.69|2538.69|2538.75|2538.75|2538.64|2538.64|0
1608041650000|2020-12-15 14:14:10|2538.64|2538.64|2539.73|2539.73|2539.73|2539.73|2538.64|2538.64|0
1608041660000|2020-12-15 14:14:20|2539.85|2539.85|2540.65|2540.65|2540.65|2540.65|2539.77|2539.77|0
1608041670000|2020-12-15 14:14:30|2540.69|2540.69|2540.72|2540.72|2540.72|2540.72|2540.69|2540.69|0
1608041680000|2020-12-15 14:14:40|2540.44|2540.44|2540.26|2540.26|2540.44|2540.44|2540.26|2540.26|0
1608041690000|2020-12-15 14:14:50|2539.93|2539.93|2538.92|2538.92|2539.93|2539.93|2538.81|2538.81|0
1608041700000|2020-12-15 14:15:00|2539.25|2539.25|2539.25|2539.25|2539.25|2539.25|2539.25|2539.25|0
1608041710000|2020-12-15 14:15:10|2539.42|2539.42|2539.19|2539.19|2539.42|2539.42|2539.19|2539.19|0
1608041720000|2020-12-15 14:15:20|2539.36|2539.36|2539.42|2539.42|2539.42|2539.42|2539.36|2539.36|0
1608041740000|2020-12-15 14:15:40|2539.46|2539.46|2539.42|2539.42|2539.46|2539.46|2539.42|2539.42|0
1608041750000|2020-12-15 14:15:50|2539.46|2539.46|2540.12|2540.12|2540.12|2540.12|2539.46|2539.46|0
1608041760000|2020-12-15 14:16:00|2540.16|2540.16|2540.54|2540.54|2540.54|2540.54|2540.16|2540.16|0
1608041770000|2020-12-15 14:16:10|2541.05|2541.05|2541.04|2541.04|2541.17|2541.17|2541|2541|0
1608041790000|2020-12-15 14:16:30|2540.7|2540.7|2540.13|2540.13|2540.7|2540.7|2540.13|2540.13|0
1608041800000|2020-12-15 14:16:40|2539.91|2539.91|2539.94|2539.94|2539.99|2539.99|2539.91|2539.91|0
1608041810000|2020-12-15 14:16:50|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|0
1608041820000|2020-12-15 14:17:00|2539.77|2539.77|2540.16|2540.16|2540.16|2540.16|2539.77|2539.77|0
1608041830000|2020-12-15 14:17:10|2540.17|2540.17|2539.96|2539.96|2540.17|2540.17|2539.96|2539.96|0
1608041840000|2020-12-15 14:17:20|2539.95|2539.95|2539.94|2539.94|2539.95|2539.95|2539.94|2539.94|0
1608041850000|2020-12-15 14:17:30|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|0
1608041860000|2020-12-15 14:17:40|2539.65|2539.65|2539.65|2539.65|2539.66|2539.66|2539.65|2539.65|0
1608041900000|2020-12-15 14:18:20|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|0
1608041910000|2020-12-15 14:18:30|2540.08|2540.08|2540.02|2540.02|2540.08|2540.08|2540.02|2540.02|0
1608041920000|2020-12-15 14:18:40|2539.97|2539.97|2540.19|2540.19|2540.19|2540.19|2539.8|2539.8|0
1608041930000|2020-12-15 14:18:50|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|0
1608041940000|2020-12-15 14:19:00|2539.9|2539.9|2539.56|2539.56|2539.9|2539.9|2539.56|2539.56|0
1608041950000|2020-12-15 14:19:10|2539.51|2539.51|2538.87|2538.87|2539.51|2539.51|2538.87|2538.87|0
1608041960000|2020-12-15 14:19:20|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|0
1608041970000|2020-12-15 14:19:30|2539.08|2539.08|2539.08|2539.08|2539.25|2539.25|2539.08|2539.08|0
1608041980000|2020-12-15 14:19:40|2539.04|2539.04|2539.03|2539.03|2539.04|2539.04|2539.03|2539.03|0
1608041990000|2020-12-15 14:19:50|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|0
1608042000000|2020-12-15 14:20:00|2538.9|2538.9|2538.5|2538.5|2539.07|2539.07|2538.5|2538.5|0
1608042010000|2020-12-15 14:20:10|2538.44|2538.44|2537.21|2537.21|2538.44|2538.44|2537.21|2537.21|0
1608042020000|2020-12-15 14:20:20|2537.15|2537.15|2536.22|2536.22|2537.15|2537.15|2536.22|2536.22|0
1608042040000|2020-12-15 14:20:40|2536.19|2536.19|2535.96|2535.96|2536.19|2536.19|2535.96|2535.96|0
1608042050000|2020-12-15 14:20:50|2536|2536|2537.31|2537.31|2537.43|2537.43|2536|2536|0
1608042060000|2020-12-15 14:21:00|2537.48|2537.48|2536.75|2536.75|2537.59|2537.59|2536.75|2536.75|0
1608042070000|2020-12-15 14:21:10|2536.69|2536.69|2536.2|2536.2|2536.69|2536.69|2536.2|2536.2|0
1608042090000|2020-12-15 14:21:30|2535.87|2535.87|2537.07|2537.07|2537.18|2537.18|2535.87|2535.87|0
1608042100000|2020-12-15 14:21:40|2536.9|2536.9|2537.22|2537.22|2537.22|2537.22|2536.85|2536.85|0
1608042110000|2020-12-15 14:21:50|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|0
1608042120000|2020-12-15 14:22:00|2537.36|2537.36|2539.75|2539.75|2539.75|2539.75|2537.36|2537.36|0
1608042130000|2020-12-15 14:22:10|2539.64|2539.64|2538.87|2538.87|2539.74|2539.74|2538.87|2538.87|0
1608042140000|2020-12-15 14:22:20|2538.88|2538.88|2537.87|2537.87|2538.88|2538.88|2537.87|2537.87|0
1608042150000|2020-12-15 14:22:30|2537.89|2537.89|2537.42|2537.42|2537.89|2537.89|2537.42|2537.42|0
1608042160000|2020-12-15 14:22:40|2537.3|2537.3|2537.34|2537.34|2537.34|2537.34|2537.28|2537.28|0
1608042170000|2020-12-15 14:22:50|2537.51|2537.51|2537.66|2537.66|2537.72|2537.72|2537.51|2537.51|0
1608042180000|2020-12-15 14:23:00|2538.5|2538.5|2538.77|2538.77|2539.21|2539.21|2538.5|2538.5|0
1608042190000|2020-12-15 14:23:10|2538.6|2538.6|2538.2|2538.2|2538.71|2538.71|2538.2|2538.2|0
1608042200000|2020-12-15 14:23:20|2538.15|2538.15|2538.31|2538.31|2538.31|2538.31|2538.15|2538.15|0
1608042210000|2020-12-15 14:23:30|2538.28|2538.28|2538.2|2538.2|2538.28|2538.28|2538.2|2538.2|0
1608042220000|2020-12-15 14:23:40|2538.37|2538.37|2538.57|2538.57|2538.9|2538.9|2538.37|2538.37|0
1608042240000|2020-12-15 14:24:00|2538.62|2538.62|2538.82|2538.82|2538.82|2538.82|2538.62|2538.62|0
1608042250000|2020-12-15 14:24:10|2538.77|2538.77|2538.8|2538.8|2538.86|2538.86|2538.52|2538.52|0
1608042260000|2020-12-15 14:24:20|2538.86|2538.86|2538.74|2538.74|2538.86|2538.86|2538.74|2538.74|0
1608042270000|2020-12-15 14:24:30|2538.91|2538.91|2539.58|2539.58|2539.64|2539.64|2538.91|2538.91|0
1608042280000|2020-12-15 14:24:40|2539.66|2539.66|2539.55|2539.55|2539.66|2539.66|2539.49|2539.49|0
1608042290000|2020-12-15 14:24:50|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1608042300000|2020-12-15 14:25:00|2539.76|2539.76|2540.4|2540.4|2540.4|2540.4|2539.76|2539.76|0
1608042310000|2020-12-15 14:25:10|2540.99|2540.99|2541.4|2541.4|2541.4|2541.4|2540.84|2540.84|0
1608042320000|2020-12-15 14:25:20|2541.18|2541.18|2541.75|2541.75|2541.79|2541.79|2541.12|2541.12|0
1608042330000|2020-12-15 14:25:30|2541.7|2541.7|2541.39|2541.39|2541.7|2541.7|2541.36|2541.36|0
1608042340000|2020-12-15 14:25:40|2541.35|2541.35|2541.72|2541.72|2541.72|2541.72|2541.29|2541.29|0
1608042350000|2020-12-15 14:25:50|2541.89|2541.89|2543.47|2543.47|2543.47|2543.47|2541.89|2541.89|0
1608042360000|2020-12-15 14:26:00|2543.55|2543.55|2545.87|2545.87|2546.21|2546.21|2543.54|2543.54|0
1608042370000|2020-12-15 14:26:10|2545.91|2545.91|2545.99|2545.99|2545.99|2545.99|2545.91|2545.91|0
1608042380000|2020-12-15 14:26:20|2545.5|2545.5|2545.51|2545.51|2545.54|2545.54|2545.33|2545.33|0
1608042390000|2020-12-15 14:26:30|2545.34|2545.34|2546.01|2546.01|2546.01|2546.01|2545.34|2545.34|0
1608042400000|2020-12-15 14:26:40|2546.13|2546.13|2546.58|2546.58|2546.58|2546.58|2546.08|2546.08|0
1608042410000|2020-12-15 14:26:50|2546.63|2546.63|2546.13|2546.13|2546.63|2546.63|2546.13|2546.13|0
1608042420000|2020-12-15 14:27:00|2546.64|2546.64|2546.63|2546.63|2547.26|2547.26|2546.42|2546.42|0
1608042430000|2020-12-15 14:27:10|2546.59|2546.59|2546.37|2546.37|2546.65|2546.65|2546.37|2546.37|0
1608042460000|2020-12-15 14:27:40|2546.43|2546.43|2546.32|2546.32|2546.82|2546.82|2546.32|2546.32|0
1608042470000|2020-12-15 14:27:50|2546.36|2546.36|2543.42|2543.42|2546.36|2546.36|2543.42|2543.42|0
1608042480000|2020-12-15 14:28:00|2543.41|2543.41|2544.5|2544.5|2544.55|2544.55|2543.13|2543.13|0
1608042490000|2020-12-15 14:28:10|2544.44|2544.44|2545.01|2545.01|2545.17|2545.17|2544.44|2544.44|0
1608042500000|2020-12-15 14:28:20|2545|2545|2545.95|2545.95|2545.95|2545.95|2545|2545|0
1608042510000|2020-12-15 14:28:30|2546.12|2546.12|2547.94|2547.94|2547.94|2547.94|2546.12|2546.12|0
1608042520000|2020-12-15 14:28:40|2548.07|2548.07|2548.26|2548.26|2548.26|2548.26|2548.03|2548.03|0
1608042530000|2020-12-15 14:28:50|2548.1|2548.1|2547.35|2547.35|2548.1|2548.1|2546.97|2546.97|0
1608042540000|2020-12-15 14:29:00|2547.18|2547.18|2546.02|2546.02|2547.18|2547.18|2546.02|2546.02|0
1608042550000|2020-12-15 14:29:10|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|2546.08|0
1608042560000|2020-12-15 14:29:20|2546.19|2546.19|2546.82|2546.82|2546.82|2546.82|2546.19|2546.19|0
1608042570000|2020-12-15 14:29:30|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|2546.15|0
1608042590000|2020-12-15 14:29:50|2546.07|2546.07|2545.74|2545.74|2546.07|2546.07|2545.74|2545.74|0
1608042600000|2020-12-15 14:30:00|2545.23|2545.23|2544.05|2544.05|2545.34|2545.34|2544.05|2544.05|0
1608042610000|2020-12-15 14:30:10|2543.75|2543.75|2543.66|2543.66|2543.9|2543.9|2543.55|2543.55|0
1608042620000|2020-12-15 14:30:20|2543.5|2543.5|2543.76|2543.76|2543.87|2543.87|2543.5|2543.5|0
1608042630000|2020-12-15 14:30:30|2543.72|2543.72|2544.3|2544.3|2544.68|2544.68|2543.68|2543.68|0
1608042640000|2020-12-15 14:30:40|2544.15|2544.15|2543.42|2543.42|2544.35|2544.35|2543.42|2543.42|0
1608042650000|2020-12-15 14:30:50|2543.38|2543.38|2543.63|2543.63|2543.74|2543.74|2543.38|2543.38|0
1608042660000|2020-12-15 14:31:00|2543.93|2543.93|2545.29|2545.29|2545.29|2545.29|2543.75|2543.75|0
1608042670000|2020-12-15 14:31:10|2545.12|2545.12|2543.6|2543.6|2545.12|2545.12|2543.6|2543.6|0
1608042680000|2020-12-15 14:31:20|2543.52|2543.52|2543.02|2543.02|2543.52|2543.52|2543.02|2543.02|0
1608042690000|2020-12-15 14:31:30|2542.96|2542.96|2543.07|2543.07|2543.07|2543.07|2542.73|2542.73|0
1608042700000|2020-12-15 14:31:40|2543.24|2543.24|2543.14|2543.14|2543.3|2543.3|2542.8|2542.8|0
1608042710000|2020-12-15 14:31:50|2543.91|2543.91|2543.91|2543.91|2544.41|2544.41|2543.91|2543.91|0
1608042720000|2020-12-15 14:32:00|2543.63|2543.63|2543.93|2543.93|2543.93|2543.93|2542.35|2542.35|0
1608042730000|2020-12-15 14:32:10|2543.6|2543.6|2544.1|2544.1|2544.1|2544.1|2543.6|2543.6|0
1608042740000|2020-12-15 14:32:20|2543.93|2543.93|2543.6|2543.6|2543.93|2543.93|2543.6|2543.6|0
1608042750000|2020-12-15 14:32:30|2543.54|2543.54|2543.08|2543.08|2543.54|2543.54|2543.04|2543.04|0
1608042760000|2020-12-15 14:32:40|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|0
1608042770000|2020-12-15 14:32:50|2543.54|2543.54|2542.26|2542.26|2543.54|2543.54|2542.26|2542.26|0
1608042780000|2020-12-15 14:33:00|2542.23|2542.23|2542.5|2542.5|2542.56|2542.56|2542.23|2542.23|0
1608042790000|2020-12-15 14:33:10|2542.39|2542.39|2541.99|2541.99|2542.39|2542.39|2541.93|2541.93|0
1608042800000|2020-12-15 14:33:20|2541.87|2541.87|2542.48|2542.48|2542.48|2542.48|2541.09|2541.09|0
1608042810000|2020-12-15 14:33:30|2542.51|2542.51|2542.26|2542.26|2542.56|2542.56|2542.22|2542.22|0
1608042820000|2020-12-15 14:33:40|2542.21|2542.21|2541.73|2541.73|2542.21|2542.21|2540.65|2540.65|0
1608042830000|2020-12-15 14:33:50|2541.9|2541.9|2541.9|2541.9|2542.02|2542.02|2541.79|2541.79|0
1608042840000|2020-12-15 14:34:00|2541.91|2541.91|2541.99|2541.99|2542.03|2542.03|2541.86|2541.86|0
1608042850000|2020-12-15 14:34:10|2541.76|2541.76|2541.63|2541.63|2541.76|2541.76|2541.63|2541.63|0
1608042860000|2020-12-15 14:34:20|2541.58|2541.58|2542.8|2542.8|2542.97|2542.97|2541.58|2541.58|0
1608042870000|2020-12-15 14:34:30|2542.97|2542.97|2544.65|2544.65|2544.72|2544.72|2542.97|2542.97|0
1608042880000|2020-12-15 14:34:40|2544.81|2544.81|2544.5|2544.5|2544.9|2544.9|2544.5|2544.5|0
1608042890000|2020-12-15 14:34:50|2544.62|2544.62|2544.62|2544.62|2544.76|2544.76|2544.62|2544.62|0
1608042900000|2020-12-15 14:35:00|2544.56|2544.56|2543.99|2543.99|2544.56|2544.56|2543.89|2543.89|0
1608042910000|2020-12-15 14:35:10|2544.65|2544.65|2545.67|2545.67|2545.67|2545.67|2544.54|2544.54|0
1608042920000|2020-12-15 14:35:20|2545.63|2545.63|2546.07|2546.07|2546.07|2546.07|2544.89|2544.89|0
1608042930000|2020-12-15 14:35:30|2546.18|2546.18|2546.94|2546.94|2547.21|2547.21|2546.18|2546.18|0
1608042940000|2020-12-15 14:35:40|2546.88|2546.88|2547.87|2547.87|2548.2|2548.2|2546.88|2546.88|0
1608042950000|2020-12-15 14:35:50|2547.88|2547.88|2547.88|2547.88|2548.05|2548.05|2547.88|2547.88|0
1608042960000|2020-12-15 14:36:00|2548.05|2548.05|2548.06|2548.06|2548.39|2548.39|2547.22|2547.22|0
1608042970000|2020-12-15 14:36:10|2547.89|2547.89|2547.89|2547.89|2547.89|2547.89|2547.5|2547.5|0
1608042980000|2020-12-15 14:36:20|2547.93|2547.93|2545.1|2545.1|2547.93|2547.93|2545.1|2545.1|0
1608042990000|2020-12-15 14:36:30|2545.6|2545.6|2545|2545|2545.6|2545.6|2545|2545|0
1608043000000|2020-12-15 14:36:40|2544.67|2544.67|2545.23|2545.23|2545.23|2545.23|2544.09|2544.09|0
1608043010000|2020-12-15 14:36:50|2545.35|2545.35|2547.73|2547.73|2547.75|2547.75|2545.31|2545.31|0
1608043020000|2020-12-15 14:37:00|2547.81|2547.81|2548.43|2548.43|2549|2549|2547.81|2547.81|0
1608043030000|2020-12-15 14:37:10|2548.32|2548.32|2548.55|2548.55|2548.55|2548.55|2548.26|2548.26|0
1608043040000|2020-12-15 14:37:20|2548.43|2548.43|2547.37|2547.37|2548.43|2548.43|2547.37|2547.37|0
1608043050000|2020-12-15 14:37:30|2547.26|2547.26|2546.76|2546.76|2547.41|2547.41|2546.76|2546.76|0
1608043060000|2020-12-15 14:37:40|2546.93|2546.93|2547.43|2547.43|2547.5|2547.5|2546.93|2546.93|0
1608043070000|2020-12-15 14:37:50|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|0
1608043080000|2020-12-15 14:38:00|2546.98|2546.98|2546.59|2546.59|2546.98|2546.98|2546.59|2546.59|0
1608043090000|2020-12-15 14:38:10|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|0
1608043100000|2020-12-15 14:38:20|2546.36|2546.36|2546.35|2546.35|2546.53|2546.53|2546.35|2546.35|0
1608043110000|2020-12-15 14:38:30|2546.39|2546.39|2546.33|2546.33|2546.39|2546.39|2546.33|2546.33|0
1608043120000|2020-12-15 14:38:40|2546.29|2546.29|2546.01|2546.01|2546.29|2546.29|2546.01|2546.01|0
1608043130000|2020-12-15 14:38:50|2545.84|2545.84|2545.41|2545.41|2545.91|2545.91|2545.25|2545.25|0
1608043140000|2020-12-15 14:39:00|2545.25|2545.25|2545.31|2545.31|2545.78|2545.78|2545.25|2545.25|0
1608043150000|2020-12-15 14:39:10|2545.27|2545.27|2544.52|2544.52|2545.27|2545.27|2544.48|2544.48|0
1608043160000|2020-12-15 14:39:20|2544.51|2544.51|2544.57|2544.57|2544.57|2544.57|2544.13|2544.13|0
1608043170000|2020-12-15 14:39:30|2544.62|2544.62|2544.53|2544.53|2544.85|2544.85|2544.53|2544.53|0
1608043180000|2020-12-15 14:39:40|2544.7|2544.7|2546.15|2546.15|2546.15|2546.15|2544.53|2544.53|0
1608043190000|2020-12-15 14:39:50|2546.25|2546.25|2545.5|2545.5|2546.25|2546.25|2545.5|2545.5|0
1608043200000|2020-12-15 14:40:00|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|0
1608043210000|2020-12-15 14:40:10|2545.38|2545.38|2545.22|2545.22|2545.48|2545.48|2545.04|2545.04|0
1608043220000|2020-12-15 14:40:20|2545.16|2545.16|2545.76|2545.76|2545.76|2545.76|2544.87|2544.87|0
1608043230000|2020-12-15 14:40:30|2545.87|2545.87|2545.8|2545.8|2546.14|2546.14|2545.8|2545.8|0
1608043240000|2020-12-15 14:40:40|2545.64|2545.64|2545.43|2545.43|2545.64|2545.64|2545.43|2545.43|0
1608043250000|2020-12-15 14:40:50|2545.03|2545.03|2544.92|2544.92|2545.03|2545.03|2544.92|2544.92|0
1608043260000|2020-12-15 14:41:00|2543.92|2543.92|2543.8|2543.8|2543.92|2543.92|2543.7|2543.7|0
1608043270000|2020-12-15 14:41:10|2543.67|2543.67|2543.6|2543.6|2543.67|2543.67|2543.34|2543.34|0
1608043280000|2020-12-15 14:41:20|2543.65|2543.65|2543.59|2543.59|2543.65|2543.65|2543.59|2543.59|0
1608043290000|2020-12-15 14:41:30|2543.52|2543.52|2543.63|2543.63|2543.63|2543.63|2543.52|2543.52|0
1608043300000|2020-12-15 14:41:40|2543.51|2543.51|2544.13|2544.13|2544.13|2544.13|2543.51|2543.51|0
1608043310000|2020-12-15 14:41:50|2544.17|2544.17|2544.17|2544.17|2544.17|2544.17|2544.13|2544.13|0
1608043320000|2020-12-15 14:42:00|2544.18|2544.18|2544.94|2544.94|2544.94|2544.94|2544.18|2544.18|0
1608043330000|2020-12-15 14:42:10|2544.9|2544.9|2545.32|2545.32|2545.32|2545.32|2544.62|2544.62|0
1608043340000|2020-12-15 14:42:20|2545.47|2545.47|2546.42|2546.42|2546.42|2546.42|2545.47|2545.47|0
1608043350000|2020-12-15 14:42:30|2546.48|2546.48|2546.91|2546.91|2546.91|2546.91|2546.48|2546.48|0
1608043360000|2020-12-15 14:42:40|2546.58|2546.58|2546.46|2546.46|2546.66|2546.66|2546.46|2546.46|0
1608043370000|2020-12-15 14:42:50|2546.35|2546.35|2546.18|2546.18|2546.63|2546.63|2546.18|2546.18|0
1608043380000|2020-12-15 14:43:00|2546.11|2546.11|2546.9|2546.9|2546.91|2546.91|2545.61|2545.61|0
1608043390000|2020-12-15 14:43:10|2546.85|2546.85|2547|2547|2547|2547|2546.84|2546.84|0
1608043400000|2020-12-15 14:43:20|2547.17|2547.17|2547.78|2547.78|2547.78|2547.78|2547.17|2547.17|0
1608043410000|2020-12-15 14:43:30|2547.95|2547.95|2547.76|2547.76|2547.95|2547.95|2547.45|2547.45|0
1608043420000|2020-12-15 14:43:40|2547.59|2547.59|2547.14|2547.14|2547.59|2547.59|2547.14|2547.14|0
1608043430000|2020-12-15 14:43:50|2547.02|2547.02|2546.96|2546.96|2547.02|2547.02|2546.96|2546.96|0
1608043440000|2020-12-15 14:44:00|2546.63|2546.63|2546.37|2546.37|2546.63|2546.63|2546.37|2546.37|0
1608043450000|2020-12-15 14:44:10|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|2546.26|0
1608043460000|2020-12-15 14:44:20|2546.09|2546.09|2546.01|2546.01|2546.09|2546.09|2546.01|2546.01|0
1608043470000|2020-12-15 14:44:30|2545.98|2545.98|2544.91|2544.91|2545.98|2545.98|2544.91|2544.91|0
1608043480000|2020-12-15 14:44:40|2544.9|2544.9|2543.9|2543.9|2544.9|2544.9|2543.84|2543.84|0
1608043490000|2020-12-15 14:44:50|2543.94|2543.94|2543.92|2543.92|2544.05|2544.05|2543.88|2543.88|0
1608043500000|2020-12-15 14:45:00|2544.04|2544.04|2543.73|2543.73|2544.04|2544.04|2543.7|2543.7|0
1608043510000|2020-12-15 14:45:10|2543.51|2543.51|2542.84|2542.84|2543.51|2543.51|2542.84|2542.84|0
1608043520000|2020-12-15 14:45:20|2542.67|2542.67|2543.9|2543.9|2543.9|2543.9|2542.67|2542.67|0
1608043530000|2020-12-15 14:45:30|2543.73|2543.73|2543.38|2543.38|2543.73|2543.73|2543.38|2543.38|0
1608043540000|2020-12-15 14:45:40|2543.33|2543.33|2543.5|2543.5|2543.5|2543.5|2543.33|2543.33|0
1608043550000|2020-12-15 14:45:50|2543.95|2543.95|2544.01|2544.01|2544.01|2544.01|2543.95|2543.95|0
1608043560000|2020-12-15 14:46:00|2544.12|2544.12|2543.77|2543.77|2544.26|2544.26|2543.77|2543.77|0
1608043570000|2020-12-15 14:46:10|2543.6|2543.6|2542.08|2542.08|2543.6|2543.6|2542.08|2542.08|0
1608043580000|2020-12-15 14:46:20|2541.91|2541.91|2541.35|2541.35|2541.91|2541.91|2541.35|2541.35|0
1608043600000|2020-12-15 14:46:40|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|0
1608043610000|2020-12-15 14:46:50|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|0
1608043620000|2020-12-15 14:47:00|2541.09|2541.09|2540.46|2540.46|2541.13|2541.13|2540.4|2540.4|0
1608043630000|2020-12-15 14:47:10|2540.45|2540.45|2540.38|2540.38|2540.45|2540.45|2540.38|2540.38|0
1608043640000|2020-12-15 14:47:20|2540.32|2540.32|2540.54|2540.54|2540.54|2540.54|2540.32|2540.32|0
1608043650000|2020-12-15 14:47:30|2540.6|2540.6|2541.15|2541.15|2541.15|2541.15|2540.56|2540.56|0
1608043660000|2020-12-15 14:47:40|2541.1|2541.1|2540.7|2540.7|2541.1|2541.1|2540.54|2540.54|0
1608043670000|2020-12-15 14:47:50|2540.76|2540.76|2539.98|2539.98|2540.93|2540.93|2539.68|2539.68|0
1608043680000|2020-12-15 14:48:00|2540.15|2540.15|2540.26|2540.26|2540.26|2540.26|2540.08|2540.08|0
1608043690000|2020-12-15 14:48:10|2540.2|2540.2|2540.47|2540.47|2540.51|2540.51|2540.2|2540.2|0
1608043700000|2020-12-15 14:48:20|2540.36|2540.36|2540.34|2540.34|2540.36|2540.36|2540.34|2540.34|0
1608043710000|2020-12-15 14:48:30|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|0
1608043720000|2020-12-15 14:48:40|2539.81|2539.81|2538.76|2538.76|2539.81|2539.81|2538.71|2538.71|0
1608043730000|2020-12-15 14:48:50|2538.82|2538.82|2538.9|2538.9|2538.9|2538.9|2538.82|2538.82|0
1608043740000|2020-12-15 14:49:00|2538.91|2538.91|2539.98|2539.98|2540.32|2540.32|2538.91|2538.91|0
1608043750000|2020-12-15 14:49:10|2539.82|2539.82|2539.37|2539.37|2539.82|2539.82|2539.37|2539.37|0
1608043760000|2020-12-15 14:49:20|2539.7|2539.7|2539.59|2539.59|2539.7|2539.7|2539.59|2539.59|0
1608043770000|2020-12-15 14:49:30|2539.87|2539.87|2540.13|2540.13|2540.13|2540.13|2539.87|2539.87|0
1608043780000|2020-12-15 14:49:40|2540.19|2540.19|2540.47|2540.47|2540.52|2540.52|2540.19|2540.19|0
1608043790000|2020-12-15 14:49:50|2540.51|2540.51|2540.25|2540.25|2540.58|2540.58|2540.25|2540.25|0
1608043800000|2020-12-15 14:50:00|2540.29|2540.29|2540.31|2540.31|2540.34|2540.34|2540.29|2540.29|0
1608043810000|2020-12-15 14:50:10|2540.37|2540.37|2539.06|2539.06|2540.37|2540.37|2539.06|2539.06|0
1608043820000|2020-12-15 14:50:20|2539.05|2539.05|2539.13|2539.13|2539.13|2539.13|2538.96|2538.96|0
1608043830000|2020-12-15 14:50:30|2539.17|2539.17|2540|2540|2540|2540|2539.17|2539.17|0
1608043840000|2020-12-15 14:50:40|2539.67|2539.67|2540.5|2540.5|2540.5|2540.5|2539.51|2539.51|0
1608043850000|2020-12-15 14:50:50|2540.46|2540.46|2540.45|2540.45|2540.46|2540.46|2540.45|2540.45|0
1608043860000|2020-12-15 14:51:00|2540.83|2540.83|2541.09|2541.09|2541.09|2541.09|2540.83|2540.83|0
1608043870000|2020-12-15 14:51:10|2540.98|2540.98|2541.15|2541.15|2541.15|2541.15|2540.98|2540.98|0
1608043880000|2020-12-15 14:51:20|2541.04|2541.04|2540.74|2540.74|2541.04|2541.04|2540.68|2540.68|0
1608043890000|2020-12-15 14:51:30|2540.69|2540.69|2540.42|2540.42|2540.69|2540.69|2540.42|2540.42|0
1608043900000|2020-12-15 14:51:40|2539.42|2539.42|2539.45|2539.45|2539.48|2539.48|2538.75|2538.75|0
1608043910000|2020-12-15 14:51:50|2539.42|2539.42|2538.6|2538.6|2539.42|2539.42|2538.6|2538.6|0
1608043920000|2020-12-15 14:52:00|2538.52|2538.52|2538.68|2538.68|2538.68|2538.68|2538.52|2538.52|0
1608043930000|2020-12-15 14:52:10|2538.63|2538.63|2539.21|2539.21|2539.21|2539.21|2538.58|2538.58|0
1608043940000|2020-12-15 14:52:20|2539.1|2539.1|2539.47|2539.47|2539.58|2539.58|2539.09|2539.09|0
1608043950000|2020-12-15 14:52:30|2539.69|2539.69|2539.98|2539.98|2540.4|2540.4|2539.69|2539.69|0
1608043960000|2020-12-15 14:52:40|2540.48|2540.48|2541.39|2541.39|2541.39|2541.39|2540.48|2540.48|0
1608043970000|2020-12-15 14:52:50|2541.55|2541.55|2542.43|2542.43|2542.43|2542.43|2541.55|2541.55|0
1608043980000|2020-12-15 14:53:00|2542.1|2542.1|2541.48|2541.48|2542.1|2542.1|2541.48|2541.48|0
1608043990000|2020-12-15 14:53:10|2541.56|2541.56|2541.78|2541.78|2541.78|2541.78|2541.4|2541.4|0
1608044000000|2020-12-15 14:53:20|2541.81|2541.81|2542.05|2542.05|2542.05|2542.05|2541.81|2541.81|0
1608044010000|2020-12-15 14:53:30|2542.28|2542.28|2542.58|2542.58|2542.61|2542.61|2542.28|2542.28|0
1608044020000|2020-12-15 14:53:40|2542.91|2542.91|2543.69|2543.69|2543.69|2543.69|2542.91|2542.91|0
1608044030000|2020-12-15 14:53:50|2543.81|2543.81|2544.74|2544.74|2544.85|2544.85|2543.81|2543.81|0
1608044040000|2020-12-15 14:54:00|2544.76|2544.76|2544.75|2544.75|2544.91|2544.91|2544.7|2544.7|0
1608044050000|2020-12-15 14:54:10|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|0
1608044060000|2020-12-15 14:54:20|2544.88|2544.88|2544.92|2544.92|2544.93|2544.93|2544.88|2544.88|0
1608044070000|2020-12-15 14:54:30|2544.42|2544.42|2542.61|2542.61|2544.42|2544.42|2542.61|2542.61|0
1608044080000|2020-12-15 14:54:40|2542.49|2542.49|2542.8|2542.8|2542.89|2542.89|2542.49|2542.49|0
1608044090000|2020-12-15 14:54:50|2542.76|2542.76|2542.68|2542.68|2542.76|2542.76|2542.68|2542.68|0
1608044100000|2020-12-15 14:55:00|2542.74|2542.74|2543.2|2543.2|2543.36|2543.36|2542.41|2542.41|0
1608044110000|2020-12-15 14:55:10|2543.14|2543.14|2543.14|2543.14|2543.14|2543.14|2543.14|2543.14|0
1608044120000|2020-12-15 14:55:20|2542.64|2542.64|2542.81|2542.81|2542.81|2542.81|2542.64|2542.64|0
1608044130000|2020-12-15 14:55:30|2542.97|2542.97|2542.89|2542.89|2542.97|2542.97|2542.89|2542.89|0
1608044140000|2020-12-15 14:55:40|2542.78|2542.78|2540.14|2540.14|2542.78|2542.78|2540.14|2540.14|0
1608044150000|2020-12-15 14:55:50|2540.09|2540.09|2539.62|2539.62|2540.09|2540.09|2539.17|2539.17|0
1608044160000|2020-12-15 14:56:00|2539.45|2539.45|2540.02|2540.02|2540.02|2540.02|2539.41|2539.41|0
1608044170000|2020-12-15 14:56:10|2540.14|2540.14|2539.92|2539.92|2540.25|2540.25|2539.92|2539.92|0
1608044180000|2020-12-15 14:56:20|2539.81|2539.81|2539.7|2539.7|2539.81|2539.81|2539.7|2539.7|0
1608044190000|2020-12-15 14:56:30|2539.53|2539.53|2539.59|2539.59|2539.97|2539.97|2539.47|2539.47|0
1608044200000|2020-12-15 14:56:40|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|0
1608044210000|2020-12-15 14:56:50|2540.09|2540.09|2540.18|2540.18|2540.18|2540.18|2540.07|2540.07|0
1608044220000|2020-12-15 14:57:00|2540.51|2540.51|2540.22|2540.22|2540.55|2540.55|2540.22|2540.22|0
1608044230000|2020-12-15 14:57:10|2540.33|2540.33|2540.67|2540.67|2540.67|2540.67|2540.33|2540.33|0
1608044240000|2020-12-15 14:57:20|2540.73|2540.73|2540.39|2540.39|2540.73|2540.73|2540.39|2540.39|0
1608044250000|2020-12-15 14:57:30|2540.28|2540.28|2540.45|2540.45|2540.45|2540.45|2540.28|2540.28|0
1608044260000|2020-12-15 14:57:40|2540.39|2540.39|2540.31|2540.31|2540.39|2540.39|2540.31|2540.31|0
1608044270000|2020-12-15 14:57:50|2540.33|2540.33|2542|2542|2542.3|2542.3|2540.33|2540.33|0
1608044280000|2020-12-15 14:58:00|2542.07|2542.07|2541.05|2541.05|2542.13|2542.13|2540.89|2540.89|0
1608044290000|2020-12-15 14:58:10|2541.14|2541.14|2541.47|2541.47|2541.47|2541.47|2541.14|2541.14|0
1608044300000|2020-12-15 14:58:20|2541.3|2541.3|2541.53|2541.53|2541.53|2541.53|2541.3|2541.3|0
1608044310000|2020-12-15 14:58:30|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|0
1608044320000|2020-12-15 14:58:40|2541.45|2541.45|2539.98|2539.98|2541.45|2541.45|2539.98|2539.98|0
1608044330000|2020-12-15 14:58:50|2539.9|2539.9|2539.73|2539.73|2539.9|2539.9|2539.57|2539.57|0
1608044340000|2020-12-15 14:59:00|2539.5|2539.5|2538.88|2538.88|2539.5|2539.5|2538.88|2538.88|0
1608044350000|2020-12-15 14:59:10|2538.6|2538.6|2538.48|2538.48|2538.6|2538.6|2538.48|2538.48|0
1608044360000|2020-12-15 14:59:20|2538.36|2538.36|2538.19|2538.19|2538.63|2538.63|2538.19|2538.19|0
1608044370000|2020-12-15 14:59:30|2538.03|2538.03|2537.57|2537.57|2538.03|2538.03|2537.57|2537.57|0
1608044380000|2020-12-15 14:59:40|2537.6|2537.6|2539.05|2539.05|2539.05|2539.05|2537.6|2537.6|0
1608044390000|2020-12-15 14:59:50|2539.49|2539.49|2540.5|2540.5|2540.5|2540.5|2539.37|2539.37|0
1608044400000|2020-12-15 15:00:00|2540.54|2540.54|2542.09|2542.09|2542.09|2542.09|2540.54|2540.54|0
1608044410000|2020-12-15 15:00:10|2541.98|2541.98|2542.56|2542.56|2542.56|2542.56|2541.86|2541.86|0
1608044420000|2020-12-15 15:00:20|2542.73|2542.73|2542.53|2542.53|2542.73|2542.73|2542.49|2542.49|0
1608044430000|2020-12-15 15:00:30|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|0
1608044440000|2020-12-15 15:00:40|2542.5|2542.5|2541.48|2541.48|2542.5|2542.5|2541.48|2541.48|0
1608044450000|2020-12-15 15:00:50|2541.37|2541.37|2541.96|2541.96|2541.96|2541.96|2541.37|2541.37|0
1608044460000|2020-12-15 15:01:00|2542.29|2542.29|2542.47|2542.47|2542.47|2542.47|2542.29|2542.29|0
1608044470000|2020-12-15 15:01:10|2542.75|2542.75|2542.88|2542.88|2542.88|2542.88|2542.58|2542.58|0
1608044480000|2020-12-15 15:01:20|2542.71|2542.71|2542.34|2542.34|2542.71|2542.71|2542.34|2542.34|0
1608044490000|2020-12-15 15:01:30|2542.67|2542.67|2542.84|2542.84|2542.84|2542.84|2542.67|2542.67|0
1608044500000|2020-12-15 15:01:40|2542.73|2542.73|2543.05|2543.05|2543.05|2543.05|2542.73|2542.73|0
1608044510000|2020-12-15 15:01:50|2543.22|2543.22|2543.44|2543.44|2543.44|2543.44|2543.22|2543.22|0
1608044520000|2020-12-15 15:02:00|2543.53|2543.53|2543.65|2543.65|2543.98|2543.98|2543.22|2543.22|0
1608044530000|2020-12-15 15:02:10|2543.48|2543.48|2544.1|2544.1|2544.55|2544.55|2543.48|2543.48|0
1608044540000|2020-12-15 15:02:20|2544.16|2544.16|2543.41|2543.41|2544.22|2544.22|2543.41|2543.41|0
1608044550000|2020-12-15 15:02:30|2543.49|2543.49|2542.24|2542.24|2543.49|2543.49|2542.24|2542.24|0
1608044560000|2020-12-15 15:02:40|2542.07|2542.07|2541.84|2541.84|2542.57|2542.57|2541.84|2541.84|0
1608044580000|2020-12-15 15:03:00|2541.72|2541.72|2542.41|2542.41|2542.63|2542.63|2541.72|2541.72|0
1608044590000|2020-12-15 15:03:10|2542.07|2542.07|2542.02|2542.02|2542.07|2542.07|2542.02|2542.02|0
1608044600000|2020-12-15 15:03:20|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|2542.06|0
1608044610000|2020-12-15 15:03:30|2542|2542|2541.37|2541.37|2542|2542|2541.37|2541.37|0
1608044620000|2020-12-15 15:03:40|2541.14|2541.14|2541.29|2541.29|2541.34|2541.34|2540.95|2540.95|0
1608044630000|2020-12-15 15:03:50|2541.41|2541.41|2542.06|2542.06|2542.06|2542.06|2541.41|2541.41|0
1608044640000|2020-12-15 15:04:00|2542.1|2542.1|2541.9|2541.9|2542.1|2542.1|2541.9|2541.9|0
1608044660000|2020-12-15 15:04:20|2541.86|2541.86|2541.08|2541.08|2541.86|2541.86|2541.08|2541.08|0
1608044670000|2020-12-15 15:04:30|2540.91|2540.91|2541.63|2541.63|2542.25|2542.25|2540.91|2540.91|0
1608044680000|2020-12-15 15:04:40|2541.8|2541.8|2541.96|2541.96|2541.96|2541.96|2541.8|2541.8|0
1608044690000|2020-12-15 15:04:50|2542.02|2542.02|2542.08|2542.08|2542.08|2542.08|2541.91|2541.91|0
1608044700000|2020-12-15 15:05:00|2542.01|2542.01|2543.67|2543.67|2543.67|2543.67|2542.01|2542.01|0
1608044710000|2020-12-15 15:05:10|2543.79|2543.79|2545.07|2545.07|2545.07|2545.07|2543.79|2543.79|0
1608044720000|2020-12-15 15:05:20|2545.06|2545.06|2544.65|2544.65|2545.06|2545.06|2544.53|2544.53|0
1608044730000|2020-12-15 15:05:30|2544.98|2544.98|2545.2|2545.2|2545.2|2545.2|2544.98|2544.98|0
1608044740000|2020-12-15 15:05:40|2545.37|2545.37|2546.04|2546.04|2546.04|2546.04|2545.37|2545.37|0
1608044750000|2020-12-15 15:05:50|2546.15|2546.15|2546.43|2546.43|2546.43|2546.43|2546.15|2546.15|0
1608044760000|2020-12-15 15:06:00|2546.44|2546.44|2545.83|2545.83|2546.44|2546.44|2545.83|2545.83|0
1608044770000|2020-12-15 15:06:10|2546.16|2546.16|2546.28|2546.28|2546.28|2546.28|2546.16|2546.16|0
1608044780000|2020-12-15 15:06:20|2546.44|2546.44|2546.59|2546.59|2546.59|2546.59|2546.1|2546.1|0
1608044790000|2020-12-15 15:06:30|2546.63|2546.63|2547.12|2547.12|2547.12|2547.12|2546.5|2546.5|0
1608044800000|2020-12-15 15:06:40|2547.08|2547.08|2547.21|2547.21|2547.4|2547.4|2547.02|2547.02|0
1608044810000|2020-12-15 15:06:50|2547.38|2547.38|2547.47|2547.47|2547.69|2547.69|2547.36|2547.36|0
1608044820000|2020-12-15 15:07:00|2547.31|2547.31|2546.97|2546.97|2547.47|2547.47|2546.97|2546.97|0
1608044830000|2020-12-15 15:07:10|2546.85|2546.85|2545.04|2545.04|2546.85|2546.85|2545.04|2545.04|0
1608044840000|2020-12-15 15:07:20|2544.81|2544.81|2544.66|2544.66|2544.83|2544.83|2544.48|2544.48|0
1608044850000|2020-12-15 15:07:30|2544.49|2544.49|2544.02|2544.02|2544.49|2544.49|2544.02|2544.02|0
1608044860000|2020-12-15 15:07:40|2544.18|2544.18|2543.85|2543.85|2544.18|2544.18|2543.85|2543.85|0
1608044870000|2020-12-15 15:07:50|2543.68|2543.68|2543.73|2543.73|2543.73|2543.73|2543.56|2543.56|0
1608044880000|2020-12-15 15:08:00|2543.79|2543.79|2543.53|2543.53|2543.79|2543.79|2543.53|2543.53|0
1608044890000|2020-12-15 15:08:10|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|0
1608044900000|2020-12-15 15:08:20|2543.3|2543.3|2543.3|2543.3|2543.3|2543.3|2543.3|2543.3|0
1608044910000|2020-12-15 15:08:30|2543.07|2543.07|2543.63|2543.63|2543.63|2543.63|2543.03|2543.03|0
1608044920000|2020-12-15 15:08:40|2543.57|2543.57|2543.2|2543.2|2543.57|2543.57|2543.2|2543.2|0
1608044930000|2020-12-15 15:08:50|2543.14|2543.14|2542.63|2542.63|2543.14|2543.14|2542.63|2542.63|0
1608044940000|2020-12-15 15:09:00|2542.4|2542.4|2541.68|2541.68|2542.4|2542.4|2541.46|2541.46|0
1608044950000|2020-12-15 15:09:10|2542.03|2542.03|2541.95|2541.95|2542.2|2542.2|2541.95|2541.95|0
1608044970000|2020-12-15 15:09:30|2541.78|2541.78|2541.8|2541.8|2541.8|2541.8|2541.65|2541.65|0
1608044980000|2020-12-15 15:09:40|2541.97|2541.97|2542.36|2542.36|2542.36|2542.36|2541.97|2541.97|0
1608044990000|2020-12-15 15:09:50|2542.2|2542.2|2542.83|2542.83|2542.83|2542.83|2542.06|2542.06|0
1608045000000|2020-12-15 15:10:00|2542.93|2542.93|2542.99|2542.99|2543.29|2543.29|2542.9|2542.9|0
1608045010000|2020-12-15 15:10:10|2542.94|2542.94|2542.21|2542.21|2542.94|2542.94|2542.21|2542.21|0
1608045020000|2020-12-15 15:10:20|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|0
1608045030000|2020-12-15 15:10:30|2542.77|2542.77|2543.1|2543.1|2543.1|2543.1|2542.6|2542.6|0
1608045040000|2020-12-15 15:10:40|2543.27|2543.27|2543.36|2543.36|2543.36|2543.36|2543.26|2543.26|0
1608045050000|2020-12-15 15:10:50|2543.86|2543.86|2544.35|2544.35|2544.35|2544.35|2543.86|2543.86|0
1608045060000|2020-12-15 15:11:00|2544.44|2544.44|2544.15|2544.15|2544.44|2544.44|2544.13|2544.13|0
1608045070000|2020-12-15 15:11:10|2543.98|2543.98|2544.15|2544.15|2544.15|2544.15|2543.82|2543.82|0
1608045090000|2020-12-15 15:11:30|2544.1|2544.1|2544.85|2544.85|2544.85|2544.85|2544.05|2544.05|0
1608045100000|2020-12-15 15:11:40|2544.84|2544.84|2545.91|2545.91|2545.91|2545.91|2544.84|2544.84|0
1608045110000|2020-12-15 15:11:50|2545.89|2545.89|2546.11|2546.11|2546.11|2546.11|2545.89|2545.89|0
1608045120000|2020-12-15 15:12:00|2546.45|2546.45|2547.06|2547.06|2547.06|2547.06|2546.45|2546.45|0
1608045130000|2020-12-15 15:12:10|2547.07|2547.07|2547.68|2547.68|2547.98|2547.98|2547.07|2547.07|0
1608045140000|2020-12-15 15:12:20|2547.52|2547.52|2546.96|2546.96|2547.52|2547.52|2546.96|2546.96|0
1608045150000|2020-12-15 15:12:30|2546.97|2546.97|2546.97|2546.97|2546.97|2546.97|2546.97|2546.97|0
1608045160000|2020-12-15 15:12:40|2547.03|2547.03|2545.6|2545.6|2547.03|2547.03|2545.6|2545.6|0
1608045170000|2020-12-15 15:12:50|2545.47|2545.47|2544.67|2544.67|2545.47|2545.47|2544.61|2544.61|0
1608045180000|2020-12-15 15:13:00|2544.63|2544.63|2544.87|2544.87|2544.87|2544.87|2544.56|2544.56|0
1608045190000|2020-12-15 15:13:10|2544.91|2544.91|2545.24|2545.24|2545.24|2545.24|2544.91|2544.91|0
1608045200000|2020-12-15 15:13:20|2544.96|2544.96|2543.84|2543.84|2544.96|2544.96|2543.84|2543.84|0
1608045210000|2020-12-15 15:13:30|2543.83|2543.83|2544.28|2544.28|2544.33|2544.33|2543.83|2543.83|0
1608045220000|2020-12-15 15:13:40|2544.44|2544.44|2544.23|2544.23|2544.44|2544.44|2544.23|2544.23|0
1608045230000|2020-12-15 15:13:50|2544.17|2544.17|2544.58|2544.58|2544.58|2544.58|2544.17|2544.17|0
1608045240000|2020-12-15 15:14:00|2544.24|2544.24|2543.92|2543.92|2544.24|2544.24|2543.92|2543.92|0
1608045250000|2020-12-15 15:14:10|2544.09|2544.09|2544.03|2544.03|2544.26|2544.26|2543.97|2543.97|0
1608045260000|2020-12-15 15:14:20|2543.86|2543.86|2543.96|2543.96|2543.97|2543.97|2543.86|2543.86|0
1608045270000|2020-12-15 15:14:30|2543.91|2543.91|2543.2|2543.2|2543.91|2543.91|2543.19|2543.19|0
1608045280000|2020-12-15 15:14:40|2542.97|2542.97|2543.1|2543.1|2543.1|2543.1|2542.93|2542.93|0
1608045290000|2020-12-15 15:14:50|2543.14|2543.14|2542.91|2542.91|2543.24|2543.24|2542.91|2542.91|0
1608045300000|2020-12-15 15:15:00|2542.86|2542.86|2542.8|2542.8|2542.86|2542.86|2542.63|2542.63|0
1608045310000|2020-12-15 15:15:10|2542.96|2542.96|2543.66|2543.66|2543.66|2543.66|2542.96|2542.96|0
1608045320000|2020-12-15 15:15:20|2543.83|2543.83|2542.71|2542.71|2543.83|2543.83|2542.71|2542.71|0
1608045330000|2020-12-15 15:15:30|2542.88|2542.88|2542.82|2542.82|2542.88|2542.88|2542.82|2542.82|0
1608045340000|2020-12-15 15:15:40|2543.49|2543.49|2543.75|2543.75|2543.83|2543.83|2543.49|2543.49|0
1608045350000|2020-12-15 15:15:50|2543.69|2543.69|2542.91|2542.91|2543.69|2543.69|2542.91|2542.91|0
1608045360000|2020-12-15 15:16:00|2543.08|2543.08|2543.41|2543.41|2543.59|2543.59|2543.08|2543.08|0
1608045370000|2020-12-15 15:16:10|2543.12|2543.12|2543.15|2543.15|2543.18|2543.18|2543.1|2543.1|0
1608045380000|2020-12-15 15:16:20|2543.04|2543.04|2542.78|2542.78|2543.04|2543.04|2542.37|2542.37|0
1608045390000|2020-12-15 15:16:30|2542.65|2542.65|2544.28|2544.28|2544.28|2544.28|2542.65|2542.65|0
1608045400000|2020-12-15 15:16:40|2544.34|2544.34|2544.28|2544.28|2544.34|2544.34|2544.16|2544.16|0
1608045410000|2020-12-15 15:16:50|2544.16|2544.16|2543.96|2543.96|2544.16|2544.16|2543.88|2543.88|0
1608045420000|2020-12-15 15:17:00|2543.79|2543.79|2544.04|2544.04|2544.04|2544.04|2543.78|2543.78|0
1608045430000|2020-12-15 15:17:10|2543.81|2543.81|2542.94|2542.94|2543.81|2543.81|2542.94|2542.94|0
1608045440000|2020-12-15 15:17:20|2543.23|2543.23|2543.13|2543.13|2543.23|2543.23|2542.73|2542.73|0
1608045450000|2020-12-15 15:17:30|2543.08|2543.08|2543.13|2543.13|2543.13|2543.13|2543.08|2543.08|0
1608045460000|2020-12-15 15:17:40|2543.25|2543.25|2543.04|2543.04|2543.3|2543.3|2543.04|2543.04|0
1608045470000|2020-12-15 15:17:50|2542.99|2542.99|2542.93|2542.93|2542.99|2542.99|2542.93|2542.93|0
1608045480000|2020-12-15 15:18:00|2542.87|2542.87|2543.42|2543.42|2543.42|2543.42|2542.87|2542.87|0
1608045490000|2020-12-15 15:18:10|2543.53|2543.53|2544.06|2544.06|2544.06|2544.06|2543.53|2543.53|0
1608045500000|2020-12-15 15:18:20|2544.17|2544.17|2544.66|2544.66|2544.66|2544.66|2544.17|2544.17|0
1608045510000|2020-12-15 15:18:30|2544.71|2544.71|2544.84|2544.84|2544.84|2544.84|2544.68|2544.68|0
1608045520000|2020-12-15 15:18:40|2544.8|2544.8|2544.8|2544.8|2544.8|2544.8|2544.8|2544.8|0
1608045530000|2020-12-15 15:18:50|2544.81|2544.81|2546.42|2546.42|2546.46|2546.46|2544.81|2544.81|0
1608045540000|2020-12-15 15:19:00|2546.26|2546.26|2546.05|2546.05|2546.55|2546.55|2545.88|2545.88|0
1608045550000|2020-12-15 15:19:10|2546|2546|2546.53|2546.53|2546.53|2546.53|2546|2546|0
1608045560000|2020-12-15 15:19:20|2546.52|2546.52|2546.67|2546.67|2546.67|2546.67|2546.5|2546.5|0
1608045570000|2020-12-15 15:19:30|2546.33|2546.33|2546.32|2546.32|2546.42|2546.42|2546.32|2546.32|0
1608045580000|2020-12-15 15:19:40|2546.04|2546.04|2545.89|2545.89|2546.04|2546.04|2545.89|2545.89|0
1608045590000|2020-12-15 15:19:50|2545.95|2545.95|2545.17|2545.17|2545.95|2545.95|2545.17|2545.17|0
1608045610000|2020-12-15 15:20:10|2545.08|2545.08|2544.75|2544.75|2545.08|2545.08|2544.75|2544.75|0
1608045630000|2020-12-15 15:20:30|2544.91|2544.91|2544.73|2544.73|2544.91|2544.91|2544.73|2544.73|0
1608045640000|2020-12-15 15:20:40|2544.67|2544.67|2544.27|2544.27|2544.67|2544.67|2544.27|2544.27|0
1608045650000|2020-12-15 15:20:50|2544.25|2544.25|2543.92|2543.92|2544.25|2544.25|2543.92|2543.92|0
1608045660000|2020-12-15 15:21:00|2543.91|2543.91|2543.68|2543.68|2543.91|2543.91|2543.63|2543.63|0
1608045670000|2020-12-15 15:21:10|2543.8|2543.8|2544.01|2544.01|2544.01|2544.01|2543.8|2543.8|0
1608045680000|2020-12-15 15:21:20|2543.78|2543.78|2543.7|2543.7|2543.78|2543.78|2543.7|2543.7|0
1608045690000|2020-12-15 15:21:30|2543.54|2543.54|2542.45|2542.45|2543.54|2543.54|2542.45|2542.45|0
1608045700000|2020-12-15 15:21:40|2542.43|2542.43|2541.44|2541.44|2542.43|2542.43|2541.44|2541.44|0
1608045720000|2020-12-15 15:22:00|2541.61|2541.61|2541.1|2541.1|2541.61|2541.61|2541.1|2541.1|0
1608045730000|2020-12-15 15:22:10|2541.49|2541.49|2541.7|2541.7|2541.7|2541.7|2541.49|2541.49|0
1608045740000|2020-12-15 15:22:20|2541.61|2541.61|2541.79|2541.79|2541.79|2541.79|2541.61|2541.61|0
1608045750000|2020-12-15 15:22:30|2541.99|2541.99|2542.62|2542.62|2542.62|2542.62|2541.99|2541.99|0
1608045760000|2020-12-15 15:22:40|2542.85|2542.85|2542.65|2542.65|2542.9|2542.9|2542.65|2542.65|0
1608045770000|2020-12-15 15:22:50|2542.32|2542.32|2542.82|2542.82|2542.82|2542.82|2542.32|2542.32|0
1608045780000|2020-12-15 15:23:00|2542.99|2542.99|2543.16|2543.16|2543.16|2543.16|2542.99|2542.99|0
1608045790000|2020-12-15 15:23:10|2543.32|2543.32|2543.49|2543.49|2543.49|2543.49|2543.32|2543.32|0
1608045800000|2020-12-15 15:23:20|2543.43|2543.43|2543.44|2543.44|2543.44|2543.44|2543.43|2543.43|0
1608045810000|2020-12-15 15:23:30|2543.52|2543.52|2543.52|2543.52|2543.85|2543.85|2543.52|2543.52|0
1608045820000|2020-12-15 15:23:40|2543.68|2543.68|2544.38|2544.38|2544.38|2544.38|2543.68|2543.68|0
1608045830000|2020-12-15 15:23:50|2544.32|2544.32|2544.15|2544.15|2544.32|2544.32|2544.15|2544.15|0
1608045840000|2020-12-15 15:24:00|2544.11|2544.11|2543.44|2543.44|2544.11|2544.11|2543.05|2543.05|0
1608045850000|2020-12-15 15:24:10|2543.27|2543.27|2542.31|2542.31|2543.27|2543.27|2542.31|2542.31|0
1608045860000|2020-12-15 15:24:20|2542.35|2542.35|2542.3|2542.3|2542.52|2542.52|2542.3|2542.3|0
1608045870000|2020-12-15 15:24:30|2542.14|2542.14|2542.1|2542.1|2542.14|2542.14|2542.1|2542.1|0
1608045880000|2020-12-15 15:24:40|2542.54|2542.54|2542.71|2542.71|2542.71|2542.71|2542.54|2542.54|0
1608045890000|2020-12-15 15:24:50|2542.69|2542.69|2542.73|2542.73|2542.73|2542.73|2542.69|2542.69|0
1608045900000|2020-12-15 15:25:00|2542.77|2542.77|2543.13|2543.13|2543.63|2543.63|2542.77|2542.77|0
1608045910000|2020-12-15 15:25:10|2543.02|2543.02|2542.96|2542.96|2543.02|2543.02|2542.46|2542.46|0
1608045920000|2020-12-15 15:25:20|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.11|2543.11|0
1608045930000|2020-12-15 15:25:30|2543.34|2543.34|2543.56|2543.56|2543.73|2543.73|2543.34|2543.34|0
1608045940000|2020-12-15 15:25:40|2543.62|2543.62|2543.45|2543.45|2543.62|2543.62|2543.45|2543.45|0
1608045950000|2020-12-15 15:25:50|2543.2|2543.2|2542.86|2542.86|2543.2|2543.2|2542.86|2542.86|0
1608045960000|2020-12-15 15:26:00|2543.02|2543.02|2543.13|2543.13|2543.13|2543.13|2542.91|2542.91|0
1608045970000|2020-12-15 15:26:10|2542.97|2542.97|2542.99|2542.99|2542.99|2542.99|2542.93|2542.93|0
1608045980000|2020-12-15 15:26:20|2542.87|2542.87|2542.82|2542.82|2542.87|2542.87|2542.71|2542.71|0
1608045990000|2020-12-15 15:26:30|2542.86|2542.86|2542.09|2542.09|2542.86|2542.86|2542.09|2542.09|0
1608046000000|2020-12-15 15:26:40|2542.03|2542.03|2540.58|2540.58|2542.03|2542.03|2540.58|2540.58|0
1608046010000|2020-12-15 15:26:50|2540.52|2540.52|2540.54|2540.54|2540.71|2540.71|2540.21|2540.21|0
1608046020000|2020-12-15 15:27:00|2540.37|2540.37|2539.55|2539.55|2540.37|2540.37|2539.38|2539.38|0
1608046030000|2020-12-15 15:27:10|2539.49|2539.49|2539.44|2539.44|2539.49|2539.49|2538.99|2538.99|0
1608046040000|2020-12-15 15:27:20|2539.5|2539.5|2539.66|2539.66|2539.66|2539.66|2539.33|2539.33|0
1608046050000|2020-12-15 15:27:30|2539.83|2539.83|2540|2540|2540|2540|2539.83|2539.83|0
1608046060000|2020-12-15 15:27:40|2539.83|2539.83|2540.27|2540.27|2540.27|2540.27|2539.83|2539.83|0
1608046070000|2020-12-15 15:27:50|2540.11|2540.11|2540.3|2540.3|2540.33|2540.33|2540.05|2540.05|0
1608046080000|2020-12-15 15:28:00|2540.13|2540.13|2540.51|2540.51|2540.51|2540.51|2540.01|2540.01|0
1608046090000|2020-12-15 15:28:10|2540.68|2540.68|2541.36|2541.36|2541.49|2541.49|2540.68|2540.68|0
1608046100000|2020-12-15 15:28:20|2541.42|2541.42|2541.47|2541.47|2541.47|2541.47|2541.42|2541.42|0
1608046110000|2020-12-15 15:28:30|2541.53|2541.53|2541.72|2541.72|2541.75|2541.75|2541.53|2541.53|0
1608046120000|2020-12-15 15:28:40|2541.51|2541.51|2542.04|2542.04|2542.04|2542.04|2541.51|2541.51|0
1608046130000|2020-12-15 15:28:50|2542|2542|2542.15|2542.15|2542.21|2542.21|2542|2542|0
1608046140000|2020-12-15 15:29:00|2542.11|2542.11|2541.04|2541.04|2542.11|2542.11|2541.04|2541.04|0
1608046150000|2020-12-15 15:29:10|2540.97|2540.97|2541.09|2541.09|2541.09|2541.09|2540.63|2540.63|0
1608046160000|2020-12-15 15:29:20|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|0
1608046170000|2020-12-15 15:29:30|2541.24|2541.24|2541.58|2541.58|2541.58|2541.58|2541.24|2541.24|0
1608046180000|2020-12-15 15:29:40|2541.6|2541.6|2541.6|2541.6|2541.6|2541.6|2541.6|2541.6|0
1608046190000|2020-12-15 15:29:50|2541.38|2541.38|2541.46|2541.46|2541.47|2541.47|2541.3|2541.3|0
1608046200000|2020-12-15 15:30:00|2541.52|2541.52|2541.33|2541.33|2541.52|2541.52|2541.26|2541.26|0
1608046210000|2020-12-15 15:30:10|2541.22|2541.22|2541.16|2541.16|2541.22|2541.22|2541.05|2541.05|0
1608046220000|2020-12-15 15:30:20|2541.22|2541.22|2541.38|2541.38|2541.38|2541.38|2541.22|2541.22|0
1608046230000|2020-12-15 15:30:30|2541.22|2541.22|2542.86|2542.86|2542.86|2542.86|2541.17|2541.17|0
1608046240000|2020-12-15 15:30:40|2542.9|2542.9|2543.29|2543.29|2543.29|2543.29|2542.9|2542.9|0
1608046250000|2020-12-15 15:30:50|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|0
1608046260000|2020-12-15 15:31:00|2543.06|2543.06|2543.03|2543.03|2543.2|2543.2|2542.93|2542.93|0
1608046270000|2020-12-15 15:31:10|2542.98|2542.98|2543.31|2543.31|2543.31|2543.31|2542.98|2542.98|0
1608046280000|2020-12-15 15:31:20|2543.19|2543.19|2542.06|2542.06|2543.19|2543.19|2542.06|2542.06|0
1608046290000|2020-12-15 15:31:30|2542.55|2542.55|2542.95|2542.95|2542.95|2542.95|2542.55|2542.55|0
1608046300000|2020-12-15 15:31:40|2543.29|2543.29|2543.44|2543.44|2543.44|2543.44|2543.29|2543.29|0
1608046310000|2020-12-15 15:31:50|2543.53|2543.53|2543.75|2543.75|2543.91|2543.91|2543.53|2543.53|0
1608046320000|2020-12-15 15:32:00|2543.69|2543.69|2543.7|2543.7|2543.81|2543.81|2543.69|2543.69|0
1608046330000|2020-12-15 15:32:10|2543.75|2543.75|2543.93|2543.93|2543.93|2543.93|2543.75|2543.75|0
1608046340000|2020-12-15 15:32:20|2543.7|2543.7|2543.95|2543.95|2543.95|2543.95|2543.14|2543.14|0
1608046350000|2020-12-15 15:32:30|2544.17|2544.17|2544.17|2544.17|2544.23|2544.23|2544|2544|0
1608046360000|2020-12-15 15:32:40|2544.21|2544.21|2544.54|2544.54|2544.54|2544.54|2544.21|2544.21|0
1608046370000|2020-12-15 15:32:50|2544.2|2544.2|2544.15|2544.15|2544.2|2544.2|2544.15|2544.15|0
1608046380000|2020-12-15 15:33:00|2544.18|2544.18|2545.04|2545.04|2545.04|2545.04|2544.18|2544.18|0
1608046390000|2020-12-15 15:33:10|2544.93|2544.93|2545|2545|2545|2545|2544.93|2544.93|0
1608046400000|2020-12-15 15:33:20|2545.06|2545.06|2545.65|2545.65|2545.99|2545.99|2545.06|2545.06|0
1608046410000|2020-12-15 15:33:30|2545.7|2545.7|2545.71|2545.71|2545.71|2545.71|2545.7|2545.7|0
1608046420000|2020-12-15 15:33:40|2546.05|2546.05|2547.21|2547.21|2547.44|2547.44|2546.05|2546.05|0
1608046430000|2020-12-15 15:33:50|2547.03|2547.03|2547.43|2547.43|2547.43|2547.43|2547.03|2547.03|0
1608046440000|2020-12-15 15:34:00|2547.45|2547.45|2548.33|2548.33|2548.33|2548.33|2547.31|2547.31|0
1608046450000|2020-12-15 15:34:10|2548.45|2548.45|2548.74|2548.74|2548.74|2548.74|2548.45|2548.45|0
1608046460000|2020-12-15 15:34:20|2548.8|2548.8|2548.91|2548.91|2548.91|2548.91|2548.63|2548.63|0
1608046470000|2020-12-15 15:34:30|2548.85|2548.85|2548.17|2548.17|2548.85|2548.85|2548.17|2548.17|0
1608046490000|2020-12-15 15:34:50|2548.51|2548.51|2548.65|2548.65|2548.65|2548.65|2548.51|2548.51|0
1608046500000|2020-12-15 15:35:00|2548.93|2548.93|2549.12|2549.12|2549.28|2549.28|2548.93|2548.93|0
1608046510000|2020-12-15 15:35:10|2549.18|2549.18|2549.18|2549.18|2549.18|2549.18|2549.18|2549.18|0
1608046520000|2020-12-15 15:35:20|2549.34|2549.34|2549.39|2549.39|2549.61|2549.61|2549.34|2549.34|0
1608046530000|2020-12-15 15:35:30|2549.34|2549.34|2549.59|2549.59|2549.59|2549.59|2549.32|2549.32|0
1608046540000|2020-12-15 15:35:40|2549.76|2549.76|2549.61|2549.61|2549.84|2549.84|2549.54|2549.54|0
1608046550000|2020-12-15 15:35:50|2549.57|2549.57|2549.88|2549.88|2549.94|2549.94|2549.57|2549.57|0
1608046560000|2020-12-15 15:36:00|2549.82|2549.82|2549.34|2549.34|2549.82|2549.82|2549.34|2549.34|0
1608046570000|2020-12-15 15:36:10|2548.61|2548.61|2548.47|2548.47|2548.68|2548.68|2548.41|2548.41|0
1608046590000|2020-12-15 15:36:30|2548.36|2548.36|2547.64|2547.64|2548.36|2548.36|2547.62|2547.62|0
1608046600000|2020-12-15 15:36:40|2548.13|2548.13|2548.81|2548.81|2548.81|2548.81|2548.13|2548.13|0
1608046610000|2020-12-15 15:36:50|2548.76|2548.76|2548.64|2548.64|2548.76|2548.76|2548.64|2548.64|0
1608046620000|2020-12-15 15:37:00|2548.31|2548.31|2547.25|2547.25|2548.31|2548.31|2547.25|2547.25|0
1608046630000|2020-12-15 15:37:10|2547.21|2547.21|2547.08|2547.08|2547.21|2547.21|2546.65|2546.65|0
1608046640000|2020-12-15 15:37:20|2547.04|2547.04|2546.2|2546.2|2547.04|2547.04|2546.2|2546.2|0
1608046650000|2020-12-15 15:37:30|2545.69|2545.69|2544.58|2544.58|2545.69|2545.69|2544.58|2544.58|0
1608046660000|2020-12-15 15:37:40|2544.42|2544.42|2544.29|2544.29|2544.42|2544.42|2544.29|2544.29|0
1608046670000|2020-12-15 15:37:50|2544.18|2544.18|2543.45|2543.45|2544.18|2544.18|2543.4|2543.4|0
1608046680000|2020-12-15 15:38:00|2543.37|2543.37|2542.11|2542.11|2543.37|2543.37|2542.11|2542.11|0
1608046690000|2020-12-15 15:38:10|2542.06|2542.06|2542.15|2542.15|2542.15|2542.15|2541.55|2541.55|0
1608046700000|2020-12-15 15:38:20|2542.09|2542.09|2542.26|2542.26|2542.26|2542.26|2542.09|2542.09|0
1608046710000|2020-12-15 15:38:30|2542.32|2542.32|2541.78|2541.78|2542.32|2542.32|2541.78|2541.78|0
1608046720000|2020-12-15 15:38:40|2541.61|2541.61|2541.72|2541.72|2541.72|2541.72|2541.38|2541.38|0
1608046730000|2020-12-15 15:38:50|2541.83|2541.83|2542.7|2542.7|2542.7|2542.7|2541.83|2541.83|0
1608046740000|2020-12-15 15:39:00|2542.65|2542.65|2543.27|2543.27|2543.27|2543.27|2542.65|2542.65|0
1608046750000|2020-12-15 15:39:10|2543.33|2543.33|2543.37|2543.37|2543.45|2543.45|2543.33|2543.33|0
1608046760000|2020-12-15 15:39:20|2543.25|2543.25|2543.06|2543.06|2543.3|2543.3|2543.06|2543.06|0
1608046770000|2020-12-15 15:39:30|2542.95|2542.95|2542.21|2542.21|2542.95|2542.95|2542.21|2542.21|0
1608046790000|2020-12-15 15:39:50|2541.98|2541.98|2541.65|2541.65|2541.98|2541.98|2541.65|2541.65|0
1608046800000|2020-12-15 15:40:00|2541.81|2541.81|2542.92|2542.92|2542.92|2542.92|2541.76|2541.76|0
1608046810000|2020-12-15 15:40:10|2542.75|2542.75|2542.81|2542.81|2542.81|2542.81|2542.75|2542.75|0
1608046820000|2020-12-15 15:40:20|2542.86|2542.86|2543.14|2543.14|2543.14|2543.14|2542.86|2542.86|0
1608046830000|2020-12-15 15:40:30|2543.02|2543.02|2542.78|2542.78|2543.02|2543.02|2542.77|2542.77|0
1608046840000|2020-12-15 15:40:40|2542.45|2542.45|2542.4|2542.4|2542.45|2542.45|2542.23|2542.23|0
1608046850000|2020-12-15 15:40:50|2542.73|2542.73|2542.67|2542.67|2542.73|2542.73|2542.67|2542.67|0
1608046860000|2020-12-15 15:41:00|2542.69|2542.69|2542.68|2542.68|2542.69|2542.69|2542.68|2542.68|0
1608046870000|2020-12-15 15:41:10|2542.73|2542.73|2542.35|2542.35|2542.73|2542.73|2542.19|2542.19|0
1608046880000|2020-12-15 15:41:20|2542.19|2542.19|2543.22|2543.22|2543.22|2543.22|2542.19|2542.19|0
1608046890000|2020-12-15 15:41:30|2543.39|2543.39|2543.43|2543.43|2543.43|2543.43|2542.89|2542.89|0
1608046900000|2020-12-15 15:41:40|2543.47|2543.47|2544.12|2544.12|2544.12|2544.12|2543.43|2543.43|0
1608046910000|2020-12-15 15:41:50|2544.15|2544.15|2544|2544|2544.22|2544.22|2543.98|2543.98|0
1608046920000|2020-12-15 15:42:00|2544.11|2544.11|2544.68|2544.68|2544.74|2544.74|2544.09|2544.09|0
1608046930000|2020-12-15 15:42:10|2544.62|2544.62|2544.57|2544.57|2544.62|2544.62|2544.57|2544.57|0
1608046940000|2020-12-15 15:42:20|2544.23|2544.23|2544.23|2544.23|2544.23|2544.23|2544.23|2544.23|0
1608046950000|2020-12-15 15:42:30|2544.19|2544.19|2543.13|2543.13|2544.19|2544.19|2543.13|2543.13|0
1608046960000|2020-12-15 15:42:40|2543.25|2543.25|2544.16|2544.16|2544.21|2544.21|2543.25|2543.25|0
1608046970000|2020-12-15 15:42:50|2544.2|2544.2|2547.76|2547.76|2547.76|2547.76|2544.2|2544.2|0
1608046980000|2020-12-15 15:43:00|2548.49|2548.49|2548.14|2548.14|2548.93|2548.93|2548.14|2548.14|0
1608046990000|2020-12-15 15:43:10|2548.48|2548.48|2548.19|2548.19|2548.68|2548.68|2548.19|2548.19|0
1608047000000|2020-12-15 15:43:20|2548.74|2548.74|2548.55|2548.55|2548.74|2548.74|2548.49|2548.49|0
1608047010000|2020-12-15 15:43:30|2547.9|2547.9|2548.07|2548.07|2548.23|2548.23|2547.73|2547.73|0
1608047020000|2020-12-15 15:43:40|2548.23|2548.23|2548.45|2548.45|2548.46|2548.46|2548.07|2548.07|0
1608047030000|2020-12-15 15:43:50|2548.62|2548.62|2548.34|2548.34|2548.67|2548.67|2548.34|2548.34|0
1608047040000|2020-12-15 15:44:00|2548.56|2548.56|2548.42|2548.42|2548.56|2548.56|2548.42|2548.42|0
1608047050000|2020-12-15 15:44:10|2548.54|2548.54|2548.54|2548.54|2548.54|2548.54|2548.54|2548.54|0
1608047060000|2020-12-15 15:44:20|2548.42|2548.42|2548.36|2548.36|2548.42|2548.42|2548.36|2548.36|0
1608047070000|2020-12-15 15:44:30|2547.86|2547.86|2546.92|2546.92|2547.86|2547.86|2546.87|2546.87|0
1608047080000|2020-12-15 15:44:40|2546.88|2546.88|2546.02|2546.02|2546.88|2546.88|2546.02|2546.02|0
1608047090000|2020-12-15 15:44:50|2545.98|2545.98|2545.85|2545.85|2545.98|2545.98|2545.85|2545.85|0
1608047100000|2020-12-15 15:45:00|2546.02|2546.02|2547.41|2547.41|2547.41|2547.41|2546.02|2546.02|0
1608047110000|2020-12-15 15:45:10|2547.01|2547.01|2547.46|2547.46|2547.46|2547.46|2547.01|2547.01|0
1608047120000|2020-12-15 15:45:20|2547.63|2547.63|2547.32|2547.32|2547.64|2547.64|2547.32|2547.32|0
1608047130000|2020-12-15 15:45:30|2547.38|2547.38|2547.14|2547.14|2547.38|2547.38|2547.14|2547.14|0
1608047140000|2020-12-15 15:45:40|2546.97|2546.97|2547.54|2547.54|2547.54|2547.54|2546.93|2546.93|0
1608047150000|2020-12-15 15:45:50|2547.37|2547.37|2547.47|2547.47|2547.47|2547.47|2547.3|2547.3|0
1608047160000|2020-12-15 15:46:00|2547.64|2547.64|2548.08|2548.08|2548.08|2548.08|2547.64|2547.64|0
1608047170000|2020-12-15 15:46:10|2548.25|2548.25|2547.95|2547.95|2548.44|2548.44|2547.95|2547.95|0
1608047180000|2020-12-15 15:46:20|2547.9|2547.9|2547.78|2547.78|2547.9|2547.9|2547.78|2547.78|0
1608047200000|2020-12-15 15:46:40|2547.74|2547.74|2547.74|2547.74|2547.74|2547.74|2547.74|2547.74|0
1608047210000|2020-12-15 15:46:50|2547.68|2547.68|2547.38|2547.38|2547.68|2547.68|2547.38|2547.38|0
1608047220000|2020-12-15 15:47:00|2547.43|2547.43|2547.66|2547.66|2547.66|2547.66|2547.43|2547.43|0
1608047230000|2020-12-15 15:47:10|2547.62|2547.62|2548.17|2548.17|2548.17|2548.17|2547.62|2547.62|0
1608047240000|2020-12-15 15:47:20|2548.22|2548.22|2547.85|2547.85|2548.22|2548.22|2547.85|2547.85|0
1608047250000|2020-12-15 15:47:30|2547.76|2547.76|2547.74|2547.74|2547.76|2547.76|2547.72|2547.72|0
1608047260000|2020-12-15 15:47:40|2547.57|2547.57|2547.04|2547.04|2547.57|2547.57|2547.04|2547.04|0
1608047270000|2020-12-15 15:47:50|2547.03|2547.03|2547.01|2547.01|2547.03|2547.03|2547.01|2547.01|0
1608047280000|2020-12-15 15:48:00|2546.68|2546.68|2546.64|2546.64|2546.8|2546.8|2546.47|2546.47|0
1608047290000|2020-12-15 15:48:10|2546.43|2546.43|2547.07|2547.07|2547.07|2547.07|2546.08|2546.08|0
1608047300000|2020-12-15 15:48:20|2547.1|2547.1|2547.03|2547.03|2547.1|2547.1|2547.03|2547.03|0
1608047310000|2020-12-15 15:48:30|2547.06|2547.06|2547.92|2547.92|2548.03|2548.03|2547|2547|0
1608047320000|2020-12-15 15:48:40|2548.51|2548.51|2548.44|2548.44|2548.67|2548.67|2548.34|2548.34|0
1608047330000|2020-12-15 15:48:50|2548.72|2548.72|2548.95|2548.95|2549.05|2549.05|2548.72|2548.72|0
1608047340000|2020-12-15 15:49:00|2548.9|2548.9|2549.12|2549.12|2549.18|2549.18|2548.9|2548.9|0
1608047350000|2020-12-15 15:49:10|2549.07|2549.07|2549.59|2549.59|2549.59|2549.59|2549.07|2549.07|0
1608047360000|2020-12-15 15:49:20|2549.64|2549.64|2550.36|2550.36|2550.36|2550.36|2549.64|2549.64|0
1608047370000|2020-12-15 15:49:30|2550.44|2550.44|2551.66|2551.66|2551.83|2551.83|2550.36|2550.36|0
1608047380000|2020-12-15 15:49:40|2551.77|2551.77|2551.52|2551.52|2552.02|2552.02|2551.52|2551.52|0
1608047390000|2020-12-15 15:49:50|2551.85|2551.85|2552.33|2552.33|2553.04|2553.04|2551.85|2551.85|0
1608047400000|2020-12-15 15:50:00|2552.16|2552.16|2552.79|2552.79|2552.84|2552.84|2552.16|2552.16|0
1608047410000|2020-12-15 15:50:10|2553.12|2553.12|2553.01|2553.01|2553.18|2553.18|2553.01|2553.01|0
1608047420000|2020-12-15 15:50:20|2553.02|2553.02|2553.34|2553.34|2553.34|2553.34|2552.85|2552.85|0
1608047430000|2020-12-15 15:50:30|2553.68|2553.68|2553.2|2553.2|2553.7|2553.7|2553.2|2553.2|0
1608047440000|2020-12-15 15:50:40|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|2553.16|0
1608047450000|2020-12-15 15:50:50|2553.12|2553.12|2553.73|2553.73|2554.01|2554.01|2553.12|2553.12|0
1608047460000|2020-12-15 15:51:00|2553.56|2553.56|2553.09|2553.09|2553.87|2553.87|2553.03|2553.03|0
1608047470000|2020-12-15 15:51:10|2552.97|2552.97|2553.91|2553.91|2553.91|2553.91|2552.97|2552.97|0
1608047480000|2020-12-15 15:51:20|2554.07|2554.07|2554.04|2554.04|2554.27|2554.27|2553.91|2553.91|0
1608047490000|2020-12-15 15:51:30|2554.16|2554.16|2554.49|2554.49|2554.49|2554.49|2554.16|2554.16|0
1608047500000|2020-12-15 15:51:40|2554.45|2554.45|2554.82|2554.82|2554.96|2554.96|2554.45|2554.45|0
1608047510000|2020-12-15 15:51:50|2554.86|2554.86|2555.75|2555.75|2555.75|2555.75|2554.86|2554.86|0
1608047520000|2020-12-15 15:52:00|2555.8|2555.8|2554.22|2554.22|2555.81|2555.81|2554.22|2554.22|0
1608047530000|2020-12-15 15:52:10|2554.16|2554.16|2553.02|2553.02|2554.16|2554.16|2553.02|2553.02|0
1608047540000|2020-12-15 15:52:20|2552.9|2552.9|2552.24|2552.24|2552.9|2552.9|2551.63|2551.63|0
1608047550000|2020-12-15 15:52:30|2552.29|2552.29|2553.23|2553.23|2553.23|2553.23|2552.29|2552.29|0
1608047560000|2020-12-15 15:52:40|2553.19|2553.19|2552.3|2552.3|2553.19|2553.19|2552.3|2552.3|0
1608047570000|2020-12-15 15:52:50|2552.34|2552.34|2552.27|2552.27|2552.77|2552.77|2552.27|2552.27|0
1608047580000|2020-12-15 15:53:00|2552.6|2552.6|2553.61|2553.61|2553.61|2553.61|2552.6|2552.6|0
1608047590000|2020-12-15 15:53:10|2553.73|2553.73|2553.91|2553.91|2553.91|2553.91|2553.73|2553.73|0
1608047600000|2020-12-15 15:53:20|2554.3|2554.3|2554.19|2554.19|2554.36|2554.36|2554.19|2554.19|0
1608047610000|2020-12-15 15:53:30|2554.08|2554.08|2554.35|2554.35|2554.85|2554.85|2553.91|2553.91|0
1608047620000|2020-12-15 15:53:40|2554.31|2554.31|2554.5|2554.5|2554.5|2554.5|2554.31|2554.31|0
1608047630000|2020-12-15 15:53:50|2554.56|2554.56|2553.88|2553.88|2554.6|2554.6|2553.88|2553.88|0
1608047640000|2020-12-15 15:54:00|2553.76|2553.76|2555.77|2555.77|2555.86|2555.86|2553.72|2553.72|0
1608047650000|2020-12-15 15:54:10|2555.61|2555.61|2554.98|2554.98|2555.61|2555.61|2554.98|2554.98|0
1608047660000|2020-12-15 15:54:20|2554.92|2554.92|2555.46|2555.46|2555.46|2555.46|2554.92|2554.92|0
1608047670000|2020-12-15 15:54:30|2555.38|2555.38|2555.12|2555.12|2555.38|2555.38|2555.12|2555.12|0
1608047680000|2020-12-15 15:54:40|2555.4|2555.4|2554.98|2554.98|2555.46|2555.46|2554.98|2554.98|0
1608047690000|2020-12-15 15:54:50|2554.86|2554.86|2554.98|2554.98|2554.98|2554.98|2554.86|2554.86|0
1608047700000|2020-12-15 15:55:00|2554.81|2554.81|2554.87|2554.87|2554.87|2554.87|2554.7|2554.7|0
1608047710000|2020-12-15 15:55:10|2554.7|2554.7|2554.53|2554.53|2554.7|2554.7|2554.53|2554.53|0
1608047720000|2020-12-15 15:55:20|2554.7|2554.7|2554.92|2554.92|2554.92|2554.92|2554.59|2554.59|0
1608047730000|2020-12-15 15:55:30|2554.59|2554.59|2554.19|2554.19|2554.98|2554.98|2554.19|2554.19|0
1608047740000|2020-12-15 15:55:40|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|2554.36|0
1608047750000|2020-12-15 15:55:50|2554.03|2554.03|2553.48|2553.48|2554.03|2554.03|2553.2|2553.2|0
1608047760000|2020-12-15 15:56:00|2553.31|2553.31|2553.37|2553.37|2553.54|2553.54|2553.15|2553.15|0
1608047770000|2020-12-15 15:56:10|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|0
1608047780000|2020-12-15 15:56:20|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|2553.68|0
1608047790000|2020-12-15 15:56:30|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|2553.63|0
1608047800000|2020-12-15 15:56:40|2553.46|2553.46|2553.42|2553.42|2553.46|2553.46|2553.42|2553.42|0
1608047810000|2020-12-15 15:56:50|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|2553.36|0
1608047820000|2020-12-15 15:57:00|2553.32|2553.32|2553.18|2553.18|2553.32|2553.32|2552.99|2552.99|0
1608047830000|2020-12-15 15:57:10|2553.34|2553.34|2553.63|2553.63|2553.63|2553.63|2553.34|2553.34|0
1608047840000|2020-12-15 15:57:20|2553.59|2553.59|2553.37|2553.37|2553.59|2553.59|2553.37|2553.37|0
1608047850000|2020-12-15 15:57:30|2553.32|2553.32|2552.54|2552.54|2553.32|2553.32|2552.54|2552.54|0
1608047860000|2020-12-15 15:57:40|2552.13|2552.13|2551.23|2551.23|2552.13|2552.13|2551.23|2551.23|0
1608047870000|2020-12-15 15:57:50|2551.44|2551.44|2551.32|2551.32|2551.48|2551.48|2551.32|2551.32|0
1608047880000|2020-12-15 15:58:00|2551.38|2551.38|2552|2552|2552.17|2552.17|2551.38|2551.38|0
1608047890000|2020-12-15 15:58:10|2551.89|2551.89|2551.99|2551.99|2551.99|2551.99|2551.89|2551.89|0
1608047900000|2020-12-15 15:58:20|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|2552.16|0
1608047910000|2020-12-15 15:58:30|2552.11|2552.11|2551.78|2551.78|2552.17|2552.17|2551.78|2551.78|0
1608047930000|2020-12-15 15:58:50|2551.84|2551.84|2551.93|2551.93|2551.97|2551.97|2551.84|2551.84|0
1608047940000|2020-12-15 15:59:00|2551.95|2551.95|2552.73|2552.73|2552.73|2552.73|2551.79|2551.79|0
1608047950000|2020-12-15 15:59:10|2552.78|2552.78|2553.16|2553.16|2553.16|2553.16|2552.78|2552.78|0
1608047960000|2020-12-15 15:59:20|2553.12|2553.12|2553.14|2553.14|2553.46|2553.46|2553.06|2553.06|0
1608047970000|2020-12-15 15:59:30|2553.25|2553.25|2554.22|2554.22|2554.39|2554.39|2553.25|2553.25|0
1608047980000|2020-12-15 15:59:40|2554.18|2554.18|2553.73|2553.73|2554.18|2554.18|2553.73|2553.73|0
1608047990000|2020-12-15 15:59:50|2553.62|2553.62|2552.93|2552.93|2553.62|2553.62|2552.93|2552.93|0
1608048000000|2020-12-15 16:00:00|2552.94|2552.94|2554.18|2554.18|2554.18|2554.18|2552.7|2552.7|0
1608048010000|2020-12-15 16:00:10|2554.24|2554.24|2554.2|2554.2|2554.24|2554.24|2554.18|2554.18|0
1608048020000|2020-12-15 16:00:20|2554.16|2554.16|2554.14|2554.14|2554.16|2554.16|2553.98|2553.98|0
1608048030000|2020-12-15 16:00:30|2553.92|2553.92|2553.38|2553.38|2553.92|2553.92|2553.38|2553.38|0
1608048040000|2020-12-15 16:00:40|2553.21|2553.21|2553.08|2553.08|2553.41|2553.41|2553.08|2553.08|0
1608048050000|2020-12-15 16:00:50|2553.46|2553.46|2553.53|2553.53|2553.63|2553.63|2553.46|2553.46|0
1608048060000|2020-12-15 16:01:00|2553.49|2553.49|2553.5|2553.5|2553.55|2553.55|2553.49|2553.49|0
1608048070000|2020-12-15 16:01:10|2553.62|2553.62|2553.33|2553.33|2553.62|2553.62|2553.33|2553.33|0
1608048080000|2020-12-15 16:01:20|2553.44|2553.44|2552.57|2552.57|2553.44|2553.44|2552.57|2552.57|0
1608048090000|2020-12-15 16:01:30|2552.5|2552.5|2552.93|2552.93|2552.98|2552.98|2552.5|2552.5|0
1608048110000|2020-12-15 16:01:50|2552.88|2552.88|2552.24|2552.24|2552.88|2552.88|2552.12|2552.12|0
1608048120000|2020-12-15 16:02:00|2552.18|2552.18|2552.94|2552.94|2552.94|2552.94|2552.18|2552.18|0
1608048130000|2020-12-15 16:02:10|2552.99|2552.99|2552.94|2552.94|2553.1|2553.1|2552.94|2552.94|0
1608048140000|2020-12-15 16:02:20|2552.49|2552.49|2550.57|2550.57|2552.53|2552.53|2550.57|2550.57|0
1608048150000|2020-12-15 16:02:30|2550.65|2550.65|2550.37|2550.37|2550.71|2550.71|2550.32|2550.32|0
1608048160000|2020-12-15 16:02:40|2550.26|2550.26|2549.8|2549.8|2550.26|2550.26|2549.8|2549.8|0
1608048170000|2020-12-15 16:02:50|2550.02|2550.02|2550.59|2550.59|2550.7|2550.7|2550.02|2550.02|0
1608048180000|2020-12-15 16:03:00|2550.57|2550.57|2550.51|2550.51|2550.57|2550.57|2550.46|2550.46|0
1608048190000|2020-12-15 16:03:10|2550.4|2550.4|2550.29|2550.29|2550.4|2550.4|2550.29|2550.29|0
1608048200000|2020-12-15 16:03:20|2550.23|2550.23|2549.41|2549.41|2550.23|2550.23|2549.41|2549.41|0
1608048210000|2020-12-15 16:03:30|2549.53|2549.53|2549.36|2549.36|2549.58|2549.58|2549.36|2549.36|0
1608048220000|2020-12-15 16:03:40|2549.52|2549.52|2550.04|2550.04|2550.09|2550.09|2549.52|2549.52|0
1608048230000|2020-12-15 16:03:50|2549.7|2549.7|2549.93|2549.93|2549.93|2549.93|2549.7|2549.7|0
1608048240000|2020-12-15 16:04:00|2549.89|2549.89|2549.41|2549.41|2549.89|2549.89|2549.41|2549.41|0
1608048250000|2020-12-15 16:04:10|2549.24|2549.24|2549.24|2549.24|2549.24|2549.24|2549.24|2549.24|0
1608048260000|2020-12-15 16:04:20|2549.18|2549.18|2549.12|2549.12|2549.18|2549.18|2549.01|2549.01|0
1608048270000|2020-12-15 16:04:30|2549.23|2549.23|2549.26|2549.26|2549.32|2549.32|2549.22|2549.22|0
1608048280000|2020-12-15 16:04:40|2549.32|2549.32|2549.49|2549.49|2549.49|2549.49|2549.32|2549.32|0
1608048290000|2020-12-15 16:04:50|2549.65|2549.65|2550.33|2550.33|2550.67|2550.67|2549.65|2549.65|0
1608048300000|2020-12-15 16:05:00|2550.38|2550.38|2550.11|2550.11|2550.7|2550.7|2550.11|2550.11|0
1608048310000|2020-12-15 16:05:10|2550.02|2550.02|2549.98|2549.98|2550.02|2550.02|2549.81|2549.81|0
1608048320000|2020-12-15 16:05:20|2549.94|2549.94|2550.48|2550.48|2550.48|2550.48|2549.94|2549.94|0
1608048330000|2020-12-15 16:05:30|2550.31|2550.31|2550.14|2550.14|2550.31|2550.31|2550.14|2550.14|0
1608048340000|2020-12-15 16:05:40|2550.2|2550.2|2550.89|2550.89|2550.89|2550.89|2550.14|2550.14|0
1608048350000|2020-12-15 16:05:50|2550.77|2550.77|2550.75|2550.75|2550.91|2550.91|2550.44|2550.44|0
1608048360000|2020-12-15 16:06:00|2550.8|2550.8|2550.76|2550.76|2550.8|2550.8|2550.72|2550.72|0
1608048370000|2020-12-15 16:06:10|2550.65|2550.65|2550.53|2550.53|2550.65|2550.65|2550.53|2550.53|0
1608048380000|2020-12-15 16:06:20|2550.37|2550.37|2549.98|2549.98|2550.37|2550.37|2549.98|2549.98|0
1608048390000|2020-12-15 16:06:30|2550.04|2550.04|2549.67|2549.67|2550.42|2550.42|2549.67|2549.67|0
1608048400000|2020-12-15 16:06:40|2549.66|2549.66|2548.73|2548.73|2549.66|2549.66|2548.73|2548.73|0
1608048410000|2020-12-15 16:06:50|2548.54|2548.54|2548.38|2548.38|2548.92|2548.92|2548.38|2548.38|0
1608048420000|2020-12-15 16:07:00|2548.54|2548.54|2553.05|2553.05|2553.05|2553.05|2548.54|2548.54|0
1608048430000|2020-12-15 16:07:10|2553.15|2553.15|2554.21|2554.21|2554.42|2554.42|2553.15|2553.15|0
1608048440000|2020-12-15 16:07:20|2554.38|2554.38|2554.23|2554.23|2555.13|2555.13|2553.99|2553.99|0
1608048450000|2020-12-15 16:07:30|2554.22|2554.22|2552.89|2552.89|2554.33|2554.33|2552.89|2552.89|0
1608048460000|2020-12-15 16:07:40|2552.56|2552.56|2552.35|2552.35|2552.71|2552.71|2552.18|2552.18|0
1608048470000|2020-12-15 16:07:50|2552.13|2552.13|2554.55|2554.55|2554.55|2554.55|2551.92|2551.92|0
1608048480000|2020-12-15 16:08:00|2554.6|2554.6|2555.85|2555.85|2555.85|2555.85|2554.47|2554.47|0
1608048490000|2020-12-15 16:08:10|2556.01|2556.01|2556.57|2556.57|2557.58|2557.58|2555.73|2555.73|0
1608048500000|2020-12-15 16:08:20|2556.74|2556.74|2558.07|2558.07|2558.11|2558.11|2556.35|2556.35|0
1608048510000|2020-12-15 16:08:30|2558.01|2558.01|2557.29|2557.29|2558.01|2558.01|2556.93|2556.93|0
1608048520000|2020-12-15 16:08:40|2557.69|2557.69|2557.73|2557.73|2558.3|2558.3|2557.31|2557.31|0
1608048530000|2020-12-15 16:08:50|2557.61|2557.61|2558.31|2558.31|2558.58|2558.58|2557.56|2557.56|0
1608048540000|2020-12-15 16:09:00|2558.7|2558.7|2558.39|2558.39|2558.7|2558.7|2558.39|2558.39|0
1608048550000|2020-12-15 16:09:10|2558.33|2558.33|2558.3|2558.3|2558.39|2558.39|2558.09|2558.09|0
1608048560000|2020-12-15 16:09:20|2558.53|2558.53|2558.09|2558.09|2558.76|2558.76|2558.09|2558.09|0
1608048570000|2020-12-15 16:09:30|2558.26|2558.26|2558.29|2558.29|2558.54|2558.54|2557.32|2557.32|0
1608048580000|2020-12-15 16:09:40|2558.12|2558.12|2557.95|2557.95|2558.16|2558.16|2557.79|2557.79|0
1608048590000|2020-12-15 16:09:50|2558.12|2558.12|2559.16|2559.16|2559.16|2559.16|2558.12|2558.12|0
1608048600000|2020-12-15 16:10:00|2559.2|2559.2|2560.53|2560.53|2560.53|2560.53|2558.84|2558.84|0
1608048610000|2020-12-15 16:10:10|2560.46|2560.46|2562.32|2562.32|2562.32|2562.32|2560.46|2560.46|0
1608048620000|2020-12-15 16:10:20|2562.41|2562.41|2563.41|2563.41|2563.65|2563.65|2562.41|2562.41|0
1608048630000|2020-12-15 16:10:30|2563.3|2563.3|2561.96|2561.96|2563.3|2563.3|2561.8|2561.8|0
1608048640000|2020-12-15 16:10:40|2561.85|2561.85|2562.24|2562.24|2562.24|2562.24|2561.85|2561.85|0
1608048650000|2020-12-15 16:10:50|2562.18|2562.18|2562.2|2562.2|2562.31|2562.31|2562.18|2562.18|0
1608048660000|2020-12-15 16:11:00|2562.08|2562.08|2561.69|2561.69|2562.25|2562.25|2561.52|2561.52|0
1608048670000|2020-12-15 16:11:10|2561.46|2561.46|2561.13|2561.13|2561.51|2561.51|2561.13|2561.13|0
1608048680000|2020-12-15 16:11:20|2561.25|2561.25|2561.22|2561.22|2561.36|2561.36|2561.19|2561.19|0
1608048690000|2020-12-15 16:11:30|2561.18|2561.18|2560.95|2560.95|2561.18|2561.18|2560.95|2560.95|0
1608048700000|2020-12-15 16:11:40|2560.79|2560.79|2559.65|2559.65|2560.79|2560.79|2559.48|2559.48|0
1608048710000|2020-12-15 16:11:50|2559.69|2559.69|2561.11|2561.11|2561.11|2561.11|2559.69|2559.69|0
1608048720000|2020-12-15 16:12:00|2560.78|2560.78|2560.53|2560.53|2560.78|2560.78|2560.36|2560.36|0
1608048730000|2020-12-15 16:12:10|2560.65|2560.65|2561.57|2561.57|2561.8|2561.8|2560.65|2560.65|0
1608048740000|2020-12-15 16:12:20|2561.51|2561.51|2561.84|2561.84|2561.88|2561.88|2561.33|2561.33|0
1608048750000|2020-12-15 16:12:30|2561.95|2561.95|2561.93|2561.93|2562.16|2562.16|2561.9|2561.9|0
1608048760000|2020-12-15 16:12:40|2561.83|2561.83|2562.7|2562.7|2562.76|2562.76|2561.79|2561.79|0
1608048770000|2020-12-15 16:12:50|2562.81|2562.81|2563.61|2563.61|2563.61|2563.61|2562.81|2562.81|0
1608048780000|2020-12-15 16:13:00|2563.64|2563.64|2563.57|2563.57|2564.76|2564.76|2563.57|2563.57|0
1608048790000|2020-12-15 16:13:10|2563.68|2563.68|2564.53|2564.53|2564.53|2564.53|2563.68|2563.68|0
1608048800000|2020-12-15 16:13:20|2564.57|2564.57|2564.56|2564.56|2564.68|2564.68|2564.46|2564.46|0
1608048810000|2020-12-15 16:13:30|2564.71|2564.71|2564.3|2564.3|2564.81|2564.81|2564.24|2564.24|0
1608048820000|2020-12-15 16:13:40|2564.63|2564.63|2565.11|2565.11|2565.15|2565.15|2564.59|2564.59|0
1608048830000|2020-12-15 16:13:50|2564.95|2564.95|2564.76|2564.76|2564.95|2564.95|2564.76|2564.76|0
1608048840000|2020-12-15 16:14:00|2564.8|2564.8|2566.76|2566.76|2567.2|2567.2|2564.8|2564.8|0
1608048850000|2020-12-15 16:14:10|2567.22|2567.22|2565.56|2565.56|2567.24|2567.24|2565.45|2565.45|0
1608048860000|2020-12-15 16:14:20|2565.45|2565.45|2564.77|2564.77|2565.6|2565.6|2564.77|2564.77|0
1608048870000|2020-12-15 16:14:30|2564.93|2564.93|2565.9|2565.9|2565.9|2565.9|2564.88|2564.88|0
1608048880000|2020-12-15 16:14:40|2565.86|2565.86|2565.48|2565.48|2565.86|2565.86|2565.37|2565.37|0
1608048890000|2020-12-15 16:14:50|2565.52|2565.52|2566.18|2566.18|2566.46|2566.46|2565.52|2565.52|0
1608048900000|2020-12-15 16:15:00|2565.95|2565.95|2565.21|2565.21|2565.95|2565.95|2565.21|2565.21|0
1608048910000|2020-12-15 16:15:10|2565.38|2565.38|2565.98|2565.98|2565.99|2565.99|2565.38|2565.38|0
1608048920000|2020-12-15 16:15:20|2565.82|2565.82|2567.84|2567.84|2567.84|2567.84|2565.37|2565.37|0
1608048930000|2020-12-15 16:15:30|2568|2568|2570.33|2570.33|2570.33|2570.33|2567.84|2567.84|0
1608048940000|2020-12-15 16:15:40|2570.2|2570.2|2571.27|2571.27|2571.43|2571.43|2570.03|2570.03|0
1608048950000|2020-12-15 16:15:50|2571.15|2571.15|2571.57|2571.57|2571.82|2571.82|2571.15|2571.15|0
1608048960000|2020-12-15 16:16:00|2571.53|2571.53|2569.48|2569.48|2571.53|2571.53|2569.48|2569.48|0
1608048970000|2020-12-15 16:16:10|2569.09|2569.09|2569.08|2569.08|2569.27|2569.27|2568.81|2568.81|0
1608048980000|2020-12-15 16:16:20|2569.23|2569.23|2570.15|2570.15|2570.26|2570.26|2569.23|2569.23|0
1608048990000|2020-12-15 16:16:30|2570.26|2570.26|2569.76|2569.76|2570.48|2570.48|2569.76|2569.76|0
1608049000000|2020-12-15 16:16:40|2569.68|2569.68|2569.26|2569.26|2569.82|2569.82|2569.26|2569.26|0
1608049010000|2020-12-15 16:16:50|2569.32|2569.32|2569.4|2569.4|2569.66|2569.66|2569.32|2569.32|0
1608049020000|2020-12-15 16:17:00|2569.51|2569.51|2570.66|2570.66|2571|2571|2569.51|2569.51|0
1608049030000|2020-12-15 16:17:10|2570.62|2570.62|2570.57|2570.57|2570.62|2570.62|2570.51|2570.51|0
1608049040000|2020-12-15 16:17:20|2570.24|2570.24|2569.74|2569.74|2570.26|2570.26|2569.74|2569.74|0
1608049050000|2020-12-15 16:17:30|2569.7|2569.7|2569.28|2569.28|2569.7|2569.7|2568.95|2568.95|0
1608049060000|2020-12-15 16:17:40|2568.95|2568.95|2569.57|2569.57|2569.89|2569.89|2568.95|2568.95|0
1608049070000|2020-12-15 16:17:50|2569.63|2569.63|2568.6|2568.6|2569.68|2569.68|2568.5|2568.5|0
1608049080000|2020-12-15 16:18:00|2568.56|2568.56|2568.34|2568.34|2568.56|2568.56|2568.34|2568.34|0
1608049090000|2020-12-15 16:18:10|2568.67|2568.67|2569.6|2569.6|2569.6|2569.6|2568.67|2568.67|0
1608049100000|2020-12-15 16:18:20|2569.61|2569.61|2569.26|2569.26|2569.61|2569.61|2569.04|2569.04|0
1608049110000|2020-12-15 16:18:30|2569.2|2569.2|2570.64|2570.64|2570.78|2570.78|2568.95|2568.95|0
1608049120000|2020-12-15 16:18:40|2570.63|2570.63|2570.49|2570.49|2570.95|2570.95|2570.49|2570.49|0
1608049130000|2020-12-15 16:18:50|2570.43|2570.43|2570.54|2570.54|2570.54|2570.54|2570.1|2570.1|0
1608049140000|2020-12-15 16:19:00|2570.71|2570.71|2570.66|2570.66|2571.12|2571.12|2570.51|2570.51|0
1608049150000|2020-12-15 16:19:10|2570.55|2570.55|2570.47|2570.47|2570.65|2570.65|2570.47|2570.47|0
1608049160000|2020-12-15 16:19:20|2570.42|2570.42|2570.48|2570.48|2570.48|2570.48|2569.96|2569.96|0
1608049170000|2020-12-15 16:19:30|2570.71|2570.71|2570.94|2570.94|2571.08|2571.08|2570.69|2570.69|0
1608049180000|2020-12-15 16:19:40|2570.95|2570.95|2571.77|2571.77|2571.77|2571.77|2570.95|2570.95|0
1608049190000|2020-12-15 16:19:50|2571.74|2571.74|2571.7|2571.7|2571.75|2571.75|2570.91|2570.91|0
1608049200000|2020-12-15 16:20:00|2571.59|2571.59|2571.88|2571.88|2572.16|2572.16|2571.59|2571.59|0
1608049210000|2020-12-15 16:20:10|2571.95|2571.95|2572.43|2572.43|2572.43|2572.43|2571.89|2571.89|0
1608049220000|2020-12-15 16:20:20|2572.6|2572.6|2573.48|2573.48|2573.48|2573.48|2572.44|2572.44|0
1608049230000|2020-12-15 16:20:30|2573.54|2573.54|2574.33|2574.33|2574.33|2574.33|2573.54|2573.54|0
1608049240000|2020-12-15 16:20:40|2574.5|2574.5|2575.02|2575.02|2575.24|2575.24|2574.5|2574.5|0
1608049250000|2020-12-15 16:20:50|2575.14|2575.14|2575.84|2575.84|2575.85|2575.85|2575.14|2575.14|0
1608049260000|2020-12-15 16:21:00|2575.5|2575.5|2575.79|2575.79|2576.43|2576.43|2575.5|2575.5|0
1608049270000|2020-12-15 16:21:10|2575.81|2575.81|2573.33|2573.33|2575.81|2575.81|2573.17|2573.17|0
1608049280000|2020-12-15 16:21:20|2573.17|2573.17|2572.99|2572.99|2573.3|2573.3|2572.8|2572.8|0
1608049290000|2020-12-15 16:21:30|2572.98|2572.98|2573.59|2573.59|2573.91|2573.91|2572.98|2572.98|0
1608049300000|2020-12-15 16:21:40|2574.37|2574.37|2574.46|2574.46|2574.75|2574.75|2574.37|2574.37|0
1608049310000|2020-12-15 16:21:50|2574.69|2574.69|2574.87|2574.87|2574.93|2574.93|2574.69|2574.69|0
1608049320000|2020-12-15 16:22:00|2574.89|2574.89|2574.5|2574.5|2574.89|2574.89|2574.23|2574.23|0
1608049330000|2020-12-15 16:22:10|2574.44|2574.44|2574.33|2574.33|2574.44|2574.44|2574|2574|0
1608049340000|2020-12-15 16:22:20|2574.39|2574.39|2574.88|2574.88|2574.9|2574.9|2574.39|2574.39|0
1608049350000|2020-12-15 16:22:30|2574.85|2574.85|2573.75|2573.75|2574.85|2574.85|2573.74|2573.74|0
1608049360000|2020-12-15 16:22:40|2573.52|2573.52|2573.14|2573.14|2573.52|2573.52|2572.86|2572.86|0
1608049370000|2020-12-15 16:22:50|2573.19|2573.19|2573.32|2573.32|2573.4|2573.4|2573.19|2573.19|0
1608049380000|2020-12-15 16:23:00|2573.34|2573.34|2573.76|2573.76|2573.81|2573.81|2572.83|2572.83|0
1608049390000|2020-12-15 16:23:10|2574.13|2574.13|2574.3|2574.3|2574.6|2574.6|2574.05|2574.05|0
1608049400000|2020-12-15 16:23:20|2574.42|2574.42|2574.7|2574.7|2575.21|2575.21|2574.42|2574.42|0
1608049410000|2020-12-15 16:23:30|2574.65|2574.65|2574.49|2574.49|2574.65|2574.65|2574.31|2574.31|0
1608049420000|2020-12-15 16:23:40|2574.38|2574.38|2574.44|2574.44|2574.5|2574.5|2574.27|2574.27|0
1608049430000|2020-12-15 16:23:50|2574.33|2574.33|2574.97|2574.97|2574.97|2574.97|2574.33|2574.33|0
1608049440000|2020-12-15 16:24:00|2574.92|2574.92|2575.33|2575.33|2575.33|2575.33|2574.82|2574.82|0
1608049450000|2020-12-15 16:24:10|2575.37|2575.37|2575.24|2575.24|2575.37|2575.37|2575.11|2575.11|0
1608049460000|2020-12-15 16:24:20|2575.03|2575.03|2574.5|2574.5|2575.03|2575.03|2574.5|2574.5|0
1608049470000|2020-12-15 16:24:30|2574.67|2574.67|2573.36|2573.36|2574.67|2574.67|2573.15|2573.15|0
1608049480000|2020-12-15 16:24:40|2573.32|2573.32|2573.52|2573.52|2573.85|2573.85|2573.32|2573.32|0
1608049490000|2020-12-15 16:24:50|2573.35|2573.35|2573.41|2573.41|2573.41|2573.41|2572.95|2572.95|0
1608049500000|2020-12-15 16:25:00|2574.09|2574.09|2574.07|2574.07|2574.19|2574.19|2573.61|2573.61|0
1608049510000|2020-12-15 16:25:10|2574.35|2574.35|2576.23|2576.23|2576.32|2576.32|2574.35|2574.35|0
1608049520000|2020-12-15 16:25:20|2576.57|2576.57|2577.66|2577.66|2577.66|2577.66|2576.57|2576.57|0
1608049530000|2020-12-15 16:25:30|2577.38|2577.38|2579.05|2579.05|2579.22|2579.22|2577.38|2577.38|0
1608049540000|2020-12-15 16:25:40|2578.88|2578.88|2578.62|2578.62|2579.27|2579.27|2578.45|2578.45|0
1608049550000|2020-12-15 16:25:50|2578.64|2578.64|2578.4|2578.4|2578.66|2578.66|2578.04|2578.04|0
1608049560000|2020-12-15 16:26:00|2578.57|2578.57|2577.82|2577.82|2578.74|2578.74|2577.52|2577.52|0
1608049570000|2020-12-15 16:26:10|2577.93|2577.93|2577.58|2577.58|2578.23|2578.23|2577.58|2577.58|0
1608049580000|2020-12-15 16:26:20|2577.41|2577.41|2576.72|2576.72|2577.41|2577.41|2576.72|2576.72|0
1608049590000|2020-12-15 16:26:30|2576.69|2576.69|2576.5|2576.5|2576.69|2576.69|2576.5|2576.5|0
1608049600000|2020-12-15 16:26:40|2576.54|2576.54|2576.45|2576.45|2576.54|2576.54|2576.45|2576.45|0
1608049610000|2020-12-15 16:26:50|2576.57|2576.57|2576.45|2576.45|2576.74|2576.74|2576.17|2576.17|0
1608049620000|2020-12-15 16:27:00|2576.4|2576.4|2577.57|2577.57|2577.66|2577.66|2576.35|2576.35|0
1608049630000|2020-12-15 16:27:10|2577.63|2577.63|2577.54|2577.54|2577.71|2577.71|2577.43|2577.43|0
1608049640000|2020-12-15 16:27:20|2577.58|2577.58|2576.7|2576.7|2577.58|2577.58|2576.66|2576.66|0
1608049650000|2020-12-15 16:27:30|2576.67|2576.67|2576.89|2576.89|2576.89|2576.89|2576.67|2576.67|0
1608049660000|2020-12-15 16:27:40|2576.93|2576.93|2577.64|2577.64|2577.64|2577.64|2576.93|2576.93|0
1608049670000|2020-12-15 16:27:50|2577.58|2577.58|2577.62|2577.62|2577.62|2577.62|2577.36|2577.36|0
1608049680000|2020-12-15 16:28:00|2577.49|2577.49|2578.09|2578.09|2578.28|2578.28|2577.49|2577.49|0
1608049690000|2020-12-15 16:28:10|2578.04|2578.04|2578.28|2578.28|2578.31|2578.31|2577.87|2577.87|0
1608049700000|2020-12-15 16:28:20|2578.22|2578.22|2578.92|2578.92|2579.6|2579.6|2578.22|2578.22|0
1608049710000|2020-12-15 16:28:30|2578.9|2578.9|2578|2578|2578.94|2578.94|2577.62|2577.62|0
1608049720000|2020-12-15 16:28:40|2578.04|2578.04|2578.62|2578.62|2578.62|2578.62|2577.79|2577.79|0
1608049730000|2020-12-15 16:28:50|2578.74|2578.74|2580.03|2580.03|2580.43|2580.43|2578.73|2578.73|0
1608049740000|2020-12-15 16:29:00|2579.99|2579.99|2577.8|2577.8|2580.04|2580.04|2577.8|2577.8|0
1608049750000|2020-12-15 16:29:10|2577.81|2577.81|2579.42|2579.42|2579.42|2579.42|2577.71|2577.71|0
1608049760000|2020-12-15 16:29:20|2579.59|2579.59|2579.6|2579.6|2579.84|2579.84|2579.3|2579.3|0
1608049770000|2020-12-15 16:29:30|2579.61|2579.61|2579.14|2579.14|2579.89|2579.89|2579.03|2579.03|0
1608049780000|2020-12-15 16:29:40|2579.31|2579.31|2580.45|2580.45|2580.65|2580.65|2579.31|2579.31|0
1608049790000|2020-12-15 16:29:50|2580.78|2580.78|2579.72|2579.72|2581.41|2581.41|2579.44|2579.44|0
1608106500000|2020-12-16 08:15:00|2574.45|2574.45|2576.92|2576.92|2577.43|2577.43|2574.45|2574.45|0
1608106510000|2020-12-16 08:15:10|2576.88|2576.88|2577.56|2577.56|2577.66|2577.66|2576.74|2576.74|0
1608106520000|2020-12-16 08:15:20|2577.52|2577.52|2577.74|2577.74|2577.78|2577.78|2576.52|2576.52|0
1608106530000|2020-12-16 08:15:30|2577.08|2577.08|2578.21|2578.21|2578.28|2578.28|2576.79|2576.79|0
1608106540000|2020-12-16 08:15:40|2578.04|2578.04|2577.52|2577.52|2578.04|2578.04|2577.5|2577.5|0
1608106550000|2020-12-16 08:15:50|2577.48|2577.48|2578.29|2578.29|2578.68|2578.68|2577.48|2577.48|0
1608106560000|2020-12-16 08:16:00|2578.23|2578.23|2578.85|2578.85|2579.02|2579.02|2577.84|2577.84|0
1608106570000|2020-12-16 08:16:10|2578.35|2578.35|2576.76|2576.76|2578.35|2578.35|2576.76|2576.76|0
1608106580000|2020-12-16 08:16:20|2576.81|2576.81|2577.59|2577.59|2577.59|2577.59|2576.77|2576.77|0
1608106590000|2020-12-16 08:16:30|2577.55|2577.55|2577.6|2577.6|2578.33|2578.33|2577.55|2577.55|0
1608106600000|2020-12-16 08:16:40|2577.54|2577.54|2575.52|2575.52|2577.54|2577.54|2575.52|2575.52|0
1608106610000|2020-12-16 08:16:50|2575.61|2575.61|2577.04|2577.04|2577.04|2577.04|2575.61|2575.61|0
1608106620000|2020-12-16 08:17:00|2577.08|2577.08|2577.96|2577.96|2578.75|2578.75|2577.08|2577.08|0
1608106630000|2020-12-16 08:17:10|2578.46|2578.46|2578.18|2578.18|2578.74|2578.74|2578.18|2578.18|0
1608106640000|2020-12-16 08:17:20|2578.12|2578.12|2577.69|2577.69|2578.35|2578.35|2577.69|2577.69|0
1608106650000|2020-12-16 08:17:30|2576.56|2576.56|2577.5|2577.5|2577.5|2577.5|2576.06|2576.06|0
1608106660000|2020-12-16 08:17:40|2577.39|2577.39|2577.54|2577.54|2577.72|2577.72|2577.03|2577.03|0
1608106670000|2020-12-16 08:17:50|2577.93|2577.93|2577.77|2577.77|2578.05|2578.05|2577.6|2577.6|0
1608106680000|2020-12-16 08:18:00|2577.93|2577.93|2577.44|2577.44|2577.93|2577.93|2577.4|2577.4|0
1608106690000|2020-12-16 08:18:10|2577.4|2577.4|2577.33|2577.33|2577.5|2577.5|2577.17|2577.17|0
1608106700000|2020-12-16 08:18:20|2577.49|2577.49|2577.62|2577.62|2577.78|2577.78|2577.49|2577.49|0
1608106710000|2020-12-16 08:18:30|2577.67|2577.67|2577.99|2577.99|2577.99|2577.99|2577.67|2577.67|0
1608106720000|2020-12-16 08:18:40|2578.16|2578.16|2579.34|2579.34|2579.34|2579.34|2578.16|2578.16|0
1608106730000|2020-12-16 08:18:50|2579.39|2579.39|2579.5|2579.5|2579.5|2579.5|2579.22|2579.22|0
1608106740000|2020-12-16 08:19:00|2578.78|2578.78|2578.51|2578.51|2579.24|2579.24|2578.51|2578.51|0
1608106750000|2020-12-16 08:19:10|2578.84|2578.84|2578.83|2578.83|2579.5|2579.5|2578.83|2578.83|0
1608106760000|2020-12-16 08:19:20|2578.99|2578.99|2579.51|2579.51|2580.06|2580.06|2578.99|2578.99|0
1608106770000|2020-12-16 08:19:30|2579.35|2579.35|2579.99|2579.99|2580.65|2580.65|2579.14|2579.14|0
1608106780000|2020-12-16 08:19:40|2579.65|2579.65|2579.93|2579.93|2580.33|2580.33|2579.65|2579.65|0
1608106790000|2020-12-16 08:19:50|2579.77|2579.77|2579.77|2579.77|2579.93|2579.93|2579.77|2579.77|0
1608106800000|2020-12-16 08:20:00|2579.93|2579.93|2580.67|2580.67|2580.67|2580.67|2579.93|2579.93|0
1608106810000|2020-12-16 08:20:10|2580.51|2580.51|2578.89|2578.89|2580.67|2580.67|2578.89|2578.89|0
1608106820000|2020-12-16 08:20:20|2579.22|2579.22|2578.7|2578.7|2579.29|2579.29|2578.62|2578.62|0
1608106830000|2020-12-16 08:20:30|2579.03|2579.03|2578.42|2578.42|2579.03|2579.03|2578.42|2578.42|0
1608106840000|2020-12-16 08:20:40|2578.26|2578.26|2577.47|2577.47|2578.26|2578.26|2577.26|2577.26|0
1608106850000|2020-12-16 08:20:50|2577.8|2577.8|2579.41|2579.41|2579.44|2579.44|2577.8|2577.8|0
1608106860000|2020-12-16 08:21:00|2579.47|2579.47|2579.22|2579.22|2579.81|2579.81|2578.89|2578.89|0
1608106870000|2020-12-16 08:21:10|2579.3|2579.3|2580.81|2580.81|2580.81|2580.81|2579.3|2579.3|0
1608106880000|2020-12-16 08:21:20|2581.31|2581.31|2581.41|2581.41|2581.44|2581.44|2581.28|2581.28|0
1608106890000|2020-12-16 08:21:30|2581.2|2581.2|2581.24|2581.24|2582.09|2582.09|2581.2|2581.2|0
1608106900000|2020-12-16 08:21:40|2581.41|2581.41|2581.13|2581.13|2581.41|2581.41|2581.13|2581.13|0
1608106910000|2020-12-16 08:21:50|2580.91|2580.91|2580.67|2580.67|2581.19|2581.19|2580.25|2580.25|0
1608106920000|2020-12-16 08:22:00|2580.84|2580.84|2581.46|2581.46|2581.46|2581.46|2580.84|2580.84|0
1608106930000|2020-12-16 08:22:10|2581.4|2581.4|2581.35|2581.35|2581.4|2581.4|2581.23|2581.23|0
1608106940000|2020-12-16 08:22:20|2581.17|2581.17|2581.76|2581.76|2581.9|2581.9|2581.17|2581.17|0
1608106950000|2020-12-16 08:22:30|2581.7|2581.7|2581.47|2581.47|2581.8|2581.8|2581.47|2581.47|0
1608106960000|2020-12-16 08:22:40|2581.31|2581.31|2580.77|2580.77|2581.31|2581.31|2580.77|2580.77|0
1608106970000|2020-12-16 08:22:50|2580.84|2580.84|2580.84|2580.84|2580.84|2580.84|2580.84|2580.84|0
1608106980000|2020-12-16 08:23:00|2581.02|2581.02|2581.41|2581.41|2581.41|2581.41|2580.85|2580.85|0
1608106990000|2020-12-16 08:23:10|2581.08|2581.08|2580.28|2580.28|2581.19|2581.19|2580.28|2580.28|0
1608107000000|2020-12-16 08:23:20|2580.17|2580.17|2580.39|2580.39|2580.39|2580.39|2579.84|2579.84|0
1608107010000|2020-12-16 08:23:30|2580.34|2580.34|2579.96|2579.96|2580.34|2580.34|2579.67|2579.67|0
1608107020000|2020-12-16 08:23:40|2579.88|2579.88|2579.49|2579.49|2579.88|2579.88|2579.49|2579.49|0
1608107030000|2020-12-16 08:23:50|2579.71|2579.71|2581.16|2581.16|2581.16|2581.16|2579.71|2579.71|0
1608107040000|2020-12-16 08:24:00|2581.33|2581.33|2581.75|2581.75|2581.85|2581.85|2581.33|2581.33|0
1608107050000|2020-12-16 08:24:10|2581.71|2581.71|2581.37|2581.37|2581.87|2581.87|2581.37|2581.37|0
1608107060000|2020-12-16 08:24:20|2581.34|2581.34|2582.72|2582.72|2582.76|2582.76|2581.34|2581.34|0
1608107070000|2020-12-16 08:24:30|2583.22|2583.22|2583.03|2583.03|2583.38|2583.38|2582.99|2582.99|0
1608107080000|2020-12-16 08:24:40|2583.72|2583.72|2583.62|2583.62|2583.85|2583.85|2583.62|2583.62|0
1608107090000|2020-12-16 08:24:50|2583.79|2583.79|2582.87|2582.87|2583.92|2583.92|2582.87|2582.87|0
1608107100000|2020-12-16 08:25:00|2582.54|2582.54|2583.34|2583.34|2583.54|2583.54|2582.54|2582.54|0
1608107110000|2020-12-16 08:25:10|2582.82|2582.82|2581.44|2581.44|2582.82|2582.82|2581.44|2581.44|0
1608107120000|2020-12-16 08:25:20|2581.4|2581.4|2579.88|2579.88|2581.4|2581.4|2579.88|2579.88|0
1608107130000|2020-12-16 08:25:30|2579.87|2579.87|2580.23|2580.23|2580.23|2580.23|2579.87|2579.87|0
1608107140000|2020-12-16 08:25:40|2580.07|2580.07|2580.34|2580.34|2580.34|2580.34|2579.79|2579.79|0
1608107150000|2020-12-16 08:25:50|2580.38|2580.38|2580.55|2580.55|2580.55|2580.55|2579.64|2579.64|0
1608107160000|2020-12-16 08:26:00|2580.89|2580.89|2581.01|2581.01|2581.29|2581.29|2580.72|2580.72|0
1608107170000|2020-12-16 08:26:10|2580.9|2580.9|2581.19|2581.19|2581.19|2581.19|2580.79|2580.79|0
1608107180000|2020-12-16 08:26:20|2581.36|2581.36|2581.19|2581.19|2581.36|2581.36|2581.19|2581.19|0
1608107190000|2020-12-16 08:26:30|2581.02|2581.02|2579.31|2579.31|2581.2|2581.2|2579.31|2579.31|0
1608107200000|2020-12-16 08:26:40|2579.47|2579.47|2579.73|2579.73|2579.73|2579.73|2579.44|2579.44|0
1608107210000|2020-12-16 08:26:50|2580.06|2580.06|2580.06|2580.06|2580.06|2580.06|2580.06|2580.06|0
1608107220000|2020-12-16 08:27:00|2580.98|2580.98|2582.45|2582.45|2582.96|2582.96|2580.98|2580.98|0
1608107230000|2020-12-16 08:27:10|2582.22|2582.22|2583.01|2583.01|2583.2|2583.2|2582.22|2582.22|0
1608107240000|2020-12-16 08:27:20|2582.68|2582.68|2582.35|2582.35|2582.68|2582.68|2582.35|2582.35|0
1608107250000|2020-12-16 08:27:30|2582.18|2582.18|2582.85|2582.85|2582.85|2582.85|2582.18|2582.18|0
1608107260000|2020-12-16 08:27:40|2582.88|2582.88|2583.71|2583.71|2583.71|2583.71|2582.85|2582.85|0
1608107270000|2020-12-16 08:27:50|2584.37|2584.37|2584.74|2584.74|2584.74|2584.74|2584.37|2584.37|0
1608107280000|2020-12-16 08:28:00|2584.83|2584.83|2585.64|2585.64|2585.65|2585.65|2584.83|2584.83|0
1608107300000|2020-12-16 08:28:20|2585.61|2585.61|2585.45|2585.45|2585.66|2585.66|2585.45|2585.45|0
1608107310000|2020-12-16 08:28:30|2586.12|2586.12|2586.49|2586.49|2586.49|2586.49|2586.12|2586.12|0
1608107320000|2020-12-16 08:28:40|2586.43|2586.43|2587.1|2587.1|2587.16|2587.16|2586.27|2586.27|0
1608107330000|2020-12-16 08:28:50|2587.33|2587.33|2586.99|2586.99|2587.33|2587.33|2586.99|2586.99|0
1608107340000|2020-12-16 08:29:00|2586.92|2586.92|2587.11|2587.11|2587.11|2587.11|2586.36|2586.36|0
1608107350000|2020-12-16 08:29:10|2587.23|2587.23|2588.47|2588.47|2588.72|2588.72|2587.19|2587.19|0
1608107360000|2020-12-16 08:29:20|2588.51|2588.51|2588.86|2588.86|2588.91|2588.91|2588.51|2588.51|0
1608107370000|2020-12-16 08:29:30|2588.83|2588.83|2588.32|2588.32|2588.83|2588.83|2588.19|2588.19|0
1608107380000|2020-12-16 08:29:40|2588.49|2588.49|2589.31|2589.31|2589.59|2589.59|2588.32|2588.32|0
1608107390000|2020-12-16 08:29:50|2589.35|2589.35|2590.12|2590.12|2590.38|2590.38|2589.34|2589.34|0
1608107400000|2020-12-16 08:30:00|2590.22|2590.22|2591.93|2591.93|2591.93|2591.93|2590.22|2590.22|0
1608107410000|2020-12-16 08:30:10|2591.64|2591.64|2592.54|2592.54|2592.98|2592.98|2591.55|2591.55|0
1608107420000|2020-12-16 08:30:20|2592.5|2592.5|2592.94|2592.94|2593.04|2593.04|2592.5|2592.5|0
1608107430000|2020-12-16 08:30:30|2592.98|2592.98|2596.49|2596.49|2596.62|2596.62|2592.98|2592.98|0
1608107440000|2020-12-16 08:30:40|2596.33|2596.33|2595.84|2595.84|2596.33|2596.33|2595.32|2595.32|0
1608107450000|2020-12-16 08:30:50|2595.72|2595.72|2596.09|2596.09|2596.09|2596.09|2595.58|2595.58|0
1608107460000|2020-12-16 08:31:00|2596.33|2596.33|2595.67|2595.67|2596.4|2596.4|2594.92|2594.92|0
1608107470000|2020-12-16 08:31:10|2595.73|2595.73|2595.63|2595.63|2595.73|2595.73|2595.63|2595.63|0
1608107480000|2020-12-16 08:31:20|2595.8|2595.8|2595.6|2595.6|2595.8|2595.8|2595.6|2595.6|0
1608107490000|2020-12-16 08:31:30|2595.43|2595.43|2595.3|2595.3|2595.47|2595.47|2595.1|2595.1|0
1608107500000|2020-12-16 08:31:40|2595.58|2595.58|2596.31|2596.31|2596.31|2596.31|2595.58|2595.58|0
1608107510000|2020-12-16 08:31:50|2596.35|2596.35|2596.09|2596.09|2596.35|2596.35|2595.97|2595.97|0
1608107520000|2020-12-16 08:32:00|2595.92|2595.92|2594.2|2594.2|2595.92|2595.92|2593.51|2593.51|0
1608107530000|2020-12-16 08:32:10|2594.37|2594.37|2594.71|2594.71|2594.76|2594.76|2594.37|2594.37|0
1608107540000|2020-12-16 08:32:20|2594.79|2594.79|2594.8|2594.8|2594.83|2594.83|2594.75|2594.75|0
1608107550000|2020-12-16 08:32:30|2594.76|2594.76|2594.58|2594.58|2595.01|2595.01|2594.58|2594.58|0
1608107560000|2020-12-16 08:32:40|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|2594.61|0
1608107570000|2020-12-16 08:32:50|2594.45|2594.45|2594.33|2594.33|2594.53|2594.53|2594.27|2594.27|0
1608107580000|2020-12-16 08:33:00|2594.22|2594.22|2594.38|2594.38|2594.79|2594.79|2594.22|2594.22|0
1608107590000|2020-12-16 08:33:10|2594.43|2594.43|2594.59|2594.59|2594.59|2594.59|2594.43|2594.43|0
1608107600000|2020-12-16 08:33:20|2594.7|2594.7|2595.5|2595.5|2595.71|2595.71|2594.7|2594.7|0
1608107610000|2020-12-16 08:33:30|2595.52|2595.52|2595.05|2595.05|2595.52|2595.52|2595.05|2595.05|0
1608107620000|2020-12-16 08:33:40|2595.16|2595.16|2595.65|2595.65|2595.77|2595.77|2595.16|2595.16|0
1608107630000|2020-12-16 08:33:50|2595.71|2595.71|2595.75|2595.75|2595.75|2595.75|2595.71|2595.71|0
1608107640000|2020-12-16 08:34:00|2595.79|2595.79|2596.17|2596.17|2596.24|2596.24|2595.79|2595.79|0
1608107650000|2020-12-16 08:34:10|2596.28|2596.28|2597.06|2597.06|2597.06|2597.06|2596.28|2596.28|0
1608107660000|2020-12-16 08:34:20|2597.34|2597.34|2597.59|2597.59|2597.62|2597.62|2596.93|2596.93|0
1608107670000|2020-12-16 08:34:30|2597.71|2597.71|2598|2598|2598.04|2598.04|2597.71|2597.71|0
1608107680000|2020-12-16 08:34:40|2598.17|2598.17|2599.23|2599.23|2599.23|2599.23|2597.89|2597.89|0
1608107690000|2020-12-16 08:34:50|2599.4|2599.4|2599.11|2599.11|2599.67|2599.67|2598.98|2598.98|0
1608107700000|2020-12-16 08:35:00|2599.06|2599.06|2597.91|2597.91|2599.06|2599.06|2597.63|2597.63|0
1608107710000|2020-12-16 08:35:10|2597.88|2597.88|2597.97|2597.97|2597.99|2597.99|2597.35|2597.35|0
1608107720000|2020-12-16 08:35:20|2598.14|2598.14|2598.72|2598.72|2598.76|2598.76|2598.14|2598.14|0
1608107730000|2020-12-16 08:35:30|2598.21|2598.21|2597.57|2597.57|2598.21|2598.21|2597.57|2597.57|0
1608107740000|2020-12-16 08:35:40|2597.42|2597.42|2598.09|2598.09|2598.58|2598.58|2597.42|2597.42|0
1608107750000|2020-12-16 08:35:50|2598.43|2598.43|2598.72|2598.72|2598.8|2598.8|2598.43|2598.43|0
1608107760000|2020-12-16 08:36:00|2599.22|2599.22|2598.99|2598.99|2599.36|2599.36|2598.87|2598.87|0
1608107770000|2020-12-16 08:36:10|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|2599.11|0
1608107790000|2020-12-16 08:36:30|2599.15|2599.15|2599.55|2599.55|2599.55|2599.55|2599.15|2599.15|0
1608107800000|2020-12-16 08:36:40|2599.26|2599.26|2598.21|2598.21|2599.26|2599.26|2598.05|2598.05|0
1608107810000|2020-12-16 08:36:50|2598|2598|2597.36|2597.36|2598|2598|2597.36|2597.36|0
1608107820000|2020-12-16 08:37:00|2597.2|2597.2|2596.96|2596.96|2597.2|2597.2|2596.96|2596.96|0
1608107830000|2020-12-16 08:37:10|2596.8|2596.8|2595.25|2595.25|2596.8|2596.8|2595.25|2595.25|0
1608107840000|2020-12-16 08:37:20|2595.09|2595.09|2595.09|2595.09|2595.09|2595.09|2594.92|2594.92|0
1608107850000|2020-12-16 08:37:30|2595.31|2595.31|2594.94|2594.94|2595.31|2595.31|2594.94|2594.94|0
1608107860000|2020-12-16 08:37:40|2595.1|2595.1|2594.37|2594.37|2595.1|2595.1|2593.85|2593.85|0
1608107870000|2020-12-16 08:37:50|2594.44|2594.44|2593.72|2593.72|2594.65|2594.65|2593.72|2593.72|0
1608107880000|2020-12-16 08:38:00|2593.59|2593.59|2593.71|2593.71|2593.97|2593.97|2593.37|2593.37|0
1608107890000|2020-12-16 08:38:10|2593.64|2593.64|2593.59|2593.59|2593.81|2593.81|2593.57|2593.57|0
1608107900000|2020-12-16 08:38:20|2593.14|2593.14|2592.96|2592.96|2593.14|2593.14|2592.81|2592.81|0
1608107910000|2020-12-16 08:38:30|2592.92|2592.92|2592.46|2592.46|2592.92|2592.92|2592.46|2592.46|0
1608107920000|2020-12-16 08:38:40|2592.96|2592.96|2593.35|2593.35|2593.35|2593.35|2592.96|2592.96|0
1608107930000|2020-12-16 08:38:50|2593.31|2593.31|2593.4|2593.4|2593.4|2593.4|2593.31|2593.31|0
1608107940000|2020-12-16 08:39:00|2593.44|2593.44|2592.98|2592.98|2594.48|2594.48|2592.98|2592.98|0
1608107950000|2020-12-16 08:39:10|2592.83|2592.83|2593.13|2593.13|2593.13|2593.13|2592.74|2592.74|0
1608107960000|2020-12-16 08:39:20|2593.09|2593.09|2593.45|2593.45|2593.45|2593.45|2592.4|2592.4|0
1608107970000|2020-12-16 08:39:30|2593.34|2593.34|2592.78|2592.78|2593.34|2593.34|2592.78|2592.78|0
1608107980000|2020-12-16 08:39:40|2592.44|2592.44|2591.73|2591.73|2592.73|2592.73|2591.73|2591.73|0
1608107990000|2020-12-16 08:39:50|2591.77|2591.77|2591.71|2591.71|2591.77|2591.77|2591.63|2591.63|0
1608108000000|2020-12-16 08:40:00|2591.54|2591.54|2591.45|2591.45|2591.54|2591.54|2591.07|2591.07|0
1608108010000|2020-12-16 08:40:10|2591.41|2591.41|2590.92|2590.92|2591.63|2591.63|2590.75|2590.75|0
1608108020000|2020-12-16 08:40:20|2590.75|2590.75|2591.3|2591.3|2591.3|2591.3|2590.64|2590.64|0
1608108030000|2020-12-16 08:40:30|2591.8|2591.8|2594.17|2594.17|2594.17|2594.17|2591.47|2591.47|0
1608108040000|2020-12-16 08:40:40|2594.21|2594.21|2593.75|2593.75|2594.21|2594.21|2593.72|2593.72|0
1608108050000|2020-12-16 08:40:50|2593.92|2593.92|2593.88|2593.88|2593.92|2593.92|2593.88|2593.88|0
1608108060000|2020-12-16 08:41:00|2593.95|2593.95|2594.34|2594.34|2594.46|2594.46|2593.88|2593.88|0
1608108070000|2020-12-16 08:41:10|2594.51|2594.51|2593.63|2593.63|2594.51|2594.51|2593.63|2593.63|0
1608108080000|2020-12-16 08:41:20|2593.46|2593.46|2593.42|2593.42|2593.46|2593.46|2593.42|2593.42|0
1608108090000|2020-12-16 08:41:30|2593.09|2593.09|2593.55|2593.55|2593.59|2593.59|2593.09|2593.09|0
1608108100000|2020-12-16 08:41:40|2593.48|2593.48|2593.56|2593.56|2593.56|2593.56|2593.4|2593.4|0
1608108110000|2020-12-16 08:41:50|2593.52|2593.52|2593.7|2593.7|2593.7|2593.7|2593.21|2593.21|0
1608108120000|2020-12-16 08:42:00|2593.42|2593.42|2593.8|2593.8|2593.86|2593.86|2593.42|2593.42|0
1608108130000|2020-12-16 08:42:10|2593.97|2593.97|2593.9|2593.9|2594.14|2594.14|2593.9|2593.9|0
1608108140000|2020-12-16 08:42:20|2593.91|2593.91|2593.06|2593.06|2594.04|2594.04|2593.06|2593.06|0
1608108150000|2020-12-16 08:42:30|2592.99|2592.99|2590.47|2590.47|2592.99|2592.99|2590.47|2590.47|0
1608108160000|2020-12-16 08:42:40|2590.19|2590.19|2589.65|2589.65|2590.69|2590.69|2589.48|2589.48|0
1608108170000|2020-12-16 08:42:50|2589.2|2589.2|2589.7|2589.7|2589.7|2589.7|2589.2|2589.2|0
1608108180000|2020-12-16 08:43:00|2588.31|2588.31|2587.87|2587.87|2588.31|2588.31|2587.81|2587.81|0
1608108190000|2020-12-16 08:43:10|2588.03|2588.03|2588.44|2588.44|2588.44|2588.44|2588.03|2588.03|0
1608108200000|2020-12-16 08:43:20|2588.6|2588.6|2591.75|2591.75|2591.75|2591.75|2588.6|2588.6|0
1608108210000|2020-12-16 08:43:30|2591.71|2591.71|2593.51|2593.51|2593.51|2593.51|2591.71|2591.71|0
1608108220000|2020-12-16 08:43:40|2593.26|2593.26|2593.15|2593.15|2593.26|2593.26|2592.93|2592.93|0
1608108230000|2020-12-16 08:43:50|2593.49|2593.49|2592.99|2592.99|2593.49|2593.49|2592.99|2592.99|0
1608108240000|2020-12-16 08:44:00|2592.73|2592.73|2592.54|2592.54|2592.73|2592.73|2592.54|2592.54|0
1608108260000|2020-12-16 08:44:20|2591.74|2591.74|2590.61|2590.61|2591.74|2591.74|2590.44|2590.44|0
1608108270000|2020-12-16 08:44:30|2590.72|2590.72|2590.52|2590.52|2591.03|2591.03|2590.52|2590.52|0
1608108280000|2020-12-16 08:44:40|2590.3|2590.3|2590.29|2590.29|2590.52|2590.52|2590.19|2590.19|0
1608108290000|2020-12-16 08:44:50|2590.62|2590.62|2593.12|2593.12|2593.37|2593.37|2590.62|2590.62|0
1608108300000|2020-12-16 08:45:00|2592.84|2592.84|2593.07|2593.07|2593.07|2593.07|2592.84|2592.84|0
1608108310000|2020-12-16 08:45:10|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|2593.23|0
1608108320000|2020-12-16 08:45:20|2592.83|2592.83|2590.66|2590.66|2592.83|2592.83|2590.66|2590.66|0
1608108330000|2020-12-16 08:45:30|2591.06|2591.06|2591.33|2591.33|2591.33|2591.33|2591.06|2591.06|0
1608108340000|2020-12-16 08:45:40|2591.62|2591.62|2591.66|2591.66|2591.66|2591.66|2591.61|2591.61|0
1608108350000|2020-12-16 08:45:50|2591.62|2591.62|2591.86|2591.86|2591.86|2591.86|2591.39|2591.39|0
1608108360000|2020-12-16 08:46:00|2592.03|2592.03|2592.48|2592.48|2592.53|2592.53|2592.03|2592.03|0
1608108370000|2020-12-16 08:46:10|2592.15|2592.15|2592.05|2592.05|2592.15|2592.15|2592.05|2592.05|0
1608108380000|2020-12-16 08:46:20|2592.38|2592.38|2593.73|2593.73|2593.73|2593.73|2592.31|2592.31|0
1608108400000|2020-12-16 08:46:40|2593.77|2593.77|2594.83|2594.83|2594.83|2594.83|2593.73|2593.73|0
1608108410000|2020-12-16 08:46:50|2594.88|2594.88|2596.67|2596.67|2596.84|2596.84|2594.76|2594.76|0
1608108420000|2020-12-16 08:47:00|2596.57|2596.57|2597.49|2597.49|2597.49|2597.49|2596.57|2596.57|0
1608108430000|2020-12-16 08:47:10|2597.44|2597.44|2596.7|2596.7|2597.44|2597.44|2596.21|2596.21|0
1608108440000|2020-12-16 08:47:20|2596.63|2596.63|2594.98|2594.98|2596.63|2596.63|2594.98|2594.98|0
1608108450000|2020-12-16 08:47:30|2594.93|2594.93|2593.67|2593.67|2594.93|2594.93|2593.67|2593.67|0
1608108460000|2020-12-16 08:47:40|2593.84|2593.84|2594.23|2594.23|2594.23|2594.23|2593.84|2593.84|0
1608108470000|2020-12-16 08:47:50|2593.73|2593.73|2593.06|2593.06|2593.73|2593.73|2593.06|2593.06|0
1608108480000|2020-12-16 08:48:00|2593.11|2593.11|2592.88|2592.88|2593.11|2593.11|2592.88|2592.88|0
1608108500000|2020-12-16 08:48:20|2592.66|2592.66|2592.79|2592.79|2592.79|2592.79|2592.62|2592.62|0
1608108510000|2020-12-16 08:48:30|2593.04|2593.04|2592.99|2592.99|2593.32|2593.32|2592.99|2592.99|0
1608108520000|2020-12-16 08:48:40|2593.18|2593.18|2592.16|2592.16|2593.29|2593.29|2592.16|2592.16|0
1608108530000|2020-12-16 08:48:50|2592.49|2592.49|2592.45|2592.45|2592.49|2592.49|2592.25|2592.25|0
1608108540000|2020-12-16 08:49:00|2592.68|2592.68|2592.8|2592.8|2592.85|2592.85|2592.68|2592.68|0
1608108550000|2020-12-16 08:49:10|2592.75|2592.75|2592.05|2592.05|2592.83|2592.83|2592.05|2592.05|0
1608108560000|2020-12-16 08:49:20|2592.1|2592.1|2592.39|2592.39|2592.39|2592.39|2592.1|2592.1|0
1608108580000|2020-12-16 08:49:40|2593.07|2593.07|2593.13|2593.13|2594.2|2594.2|2593.07|2593.07|0
1608108590000|2020-12-16 08:49:50|2592.96|2592.96|2591.35|2591.35|2592.96|2592.96|2591.35|2591.35|0
1608108600000|2020-12-16 08:50:00|2591.12|2591.12|2591.19|2591.19|2591.19|2591.19|2590.55|2590.55|0
1608108610000|2020-12-16 08:50:10|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|0
1608108620000|2020-12-16 08:50:20|2591.1|2591.1|2591.19|2591.19|2591.42|2591.42|2591.1|2591.1|0
1608108630000|2020-12-16 08:50:30|2591.08|2591.08|2590.21|2590.21|2591.08|2591.08|2590.14|2590.14|0
1608108640000|2020-12-16 08:50:40|2590.26|2590.26|2590.26|2590.26|2590.26|2590.26|2590.26|2590.26|0
1608108650000|2020-12-16 08:50:50|2590.17|2590.17|2590.35|2590.35|2590.35|2590.35|2590.17|2590.17|0
1608108660000|2020-12-16 08:51:00|2590.51|2590.51|2590.68|2590.68|2590.68|2590.68|2590.51|2590.51|0
1608108670000|2020-12-16 08:51:10|2590.73|2590.73|2590.49|2590.49|2591.02|2591.02|2590.49|2590.49|0
1608108680000|2020-12-16 08:51:20|2590.32|2590.32|2590.26|2590.26|2590.32|2590.32|2590.26|2590.26|0
1608108690000|2020-12-16 08:51:30|2590.37|2590.37|2590.33|2590.33|2590.37|2590.37|2590.33|2590.33|0
1608108700000|2020-12-16 08:51:40|2590.27|2590.27|2590.36|2590.36|2590.36|2590.36|2590.27|2590.27|0
1608108710000|2020-12-16 08:51:50|2590.07|2590.07|2590.03|2590.03|2590.07|2590.07|2590.03|2590.03|0
1608108720000|2020-12-16 08:52:00|2590.2|2590.2|2589.12|2589.12|2590.2|2590.2|2588.96|2588.96|0
1608108730000|2020-12-16 08:52:10|2589.08|2589.08|2589.12|2589.12|2589.12|2589.12|2589.08|2589.08|0
1608108740000|2020-12-16 08:52:20|2589.24|2589.24|2589.81|2589.81|2590.14|2590.14|2589.24|2589.24|0
1608108750000|2020-12-16 08:52:30|2589.89|2589.89|2589.93|2589.93|2589.93|2589.93|2589.89|2589.89|0
1608108760000|2020-12-16 08:52:40|2590.55|2590.55|2591.57|2591.57|2591.57|2591.57|2590.55|2590.55|0
1608108770000|2020-12-16 08:52:50|2591.6|2591.6|2592.77|2592.77|2592.77|2592.77|2591.6|2591.6|0
1608108780000|2020-12-16 08:53:00|2592.8|2592.8|2592.88|2592.88|2592.88|2592.88|2592.8|2592.8|0
1608108790000|2020-12-16 08:53:10|2592.9|2592.9|2592.9|2592.9|2592.95|2592.95|2592.9|2592.9|0
1608108800000|2020-12-16 08:53:20|2593.56|2593.56|2594.39|2594.39|2594.39|2594.39|2593.56|2593.56|0
1608108820000|2020-12-16 08:53:40|2594.47|2594.47|2594.43|2594.43|2594.47|2594.47|2594.43|2594.43|0
1608108830000|2020-12-16 08:53:50|2594.46|2594.46|2594.74|2594.74|2594.74|2594.74|2594.46|2594.46|0
1608108850000|2020-12-16 08:54:10|2594.41|2594.41|2594.85|2594.85|2594.85|2594.85|2594.24|2594.24|0
1608108860000|2020-12-16 08:54:20|2594.93|2594.93|2595.09|2595.09|2595.26|2595.26|2594.93|2594.93|0
1608108870000|2020-12-16 08:54:30|2594.98|2594.98|2595.33|2595.33|2595.44|2595.44|2594.98|2594.98|0
1608108880000|2020-12-16 08:54:40|2594.99|2594.99|2594.47|2594.47|2595.1|2595.1|2594.47|2594.47|0
1608108890000|2020-12-16 08:54:50|2594.48|2594.48|2595.32|2595.32|2595.32|2595.32|2594.35|2594.35|0
1608108900000|2020-12-16 08:55:00|2595.37|2595.37|2596.19|2596.19|2596.36|2596.36|2595.37|2595.37|0
1608108910000|2020-12-16 08:55:10|2595.96|2595.96|2596.59|2596.59|2596.59|2596.59|2595.96|2595.96|0
1608108920000|2020-12-16 08:55:20|2596.76|2596.76|2596.76|2596.76|2596.76|2596.76|2596.53|2596.53|0
1608108930000|2020-12-16 08:55:30|2597.09|2597.09|2597.01|2597.01|2597.09|2597.09|2597.01|2597.01|0
1608108940000|2020-12-16 08:55:40|2596.84|2596.84|2596.68|2596.68|2596.84|2596.84|2596.68|2596.68|0
1608108950000|2020-12-16 08:55:50|2596.34|2596.34|2595.89|2595.89|2596.45|2596.45|2595.89|2595.89|0
1608108960000|2020-12-16 08:56:00|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|2595.81|0
1608108970000|2020-12-16 08:56:10|2595.87|2595.87|2596.38|2596.38|2596.55|2596.55|2595.87|2595.87|0
1608108980000|2020-12-16 08:56:20|2596.42|2596.42|2596.92|2596.92|2596.92|2596.92|2596.42|2596.42|0
1608108990000|2020-12-16 08:56:30|2596.98|2596.98|2597.49|2597.49|2597.49|2597.49|2596.98|2596.98|0
1608109000000|2020-12-16 08:56:40|2597.32|2597.32|2596.75|2596.75|2597.71|2597.71|2596.75|2596.75|0
1608109020000|2020-12-16 08:57:00|2596.66|2596.66|2596.66|2596.66|2597|2597|2596.66|2596.66|0
1608109030000|2020-12-16 08:57:10|2596.33|2596.33|2596.14|2596.14|2596.63|2596.63|2596.03|2596.03|0
1608109050000|2020-12-16 08:57:30|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|2595.85|0
1608109060000|2020-12-16 08:57:40|2595.79|2595.79|2595.61|2595.61|2595.79|2595.79|2595.5|2595.5|0
1608109070000|2020-12-16 08:57:50|2595.68|2595.68|2595.68|2595.68|2595.68|2595.68|2595.62|2595.62|0
1608109080000|2020-12-16 08:58:00|2595.79|2595.79|2595.82|2595.82|2596.14|2596.14|2595.79|2595.79|0
1608109090000|2020-12-16 08:58:10|2595.99|2595.99|2595.54|2595.54|2596.16|2596.16|2595.54|2595.54|0
1608109100000|2020-12-16 08:58:20|2595.7|2595.7|2595.83|2595.83|2595.83|2595.83|2595.7|2595.7|0
1608109110000|2020-12-16 08:58:30|2595.91|2595.91|2595.77|2595.77|2595.91|2595.91|2595.74|2595.74|0
1608109120000|2020-12-16 08:58:40|2595.68|2595.68|2595.68|2595.68|2595.68|2595.68|2595.68|2595.68|0
1608109130000|2020-12-16 08:58:50|2595.94|2595.94|2595.88|2595.88|2595.94|2595.94|2595.88|2595.88|0
1608109140000|2020-12-16 08:59:00|2596.71|2596.71|2596.4|2596.4|2596.71|2596.71|2596.37|2596.37|0
1608109150000|2020-12-16 08:59:10|2596.57|2596.57|2596.97|2596.97|2596.97|2596.97|2596.57|2596.57|0
1608109160000|2020-12-16 08:59:20|2597.39|2597.39|2597.33|2597.33|2597.39|2597.39|2597.33|2597.33|0
1608109170000|2020-12-16 08:59:30|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|2597.05|0
1608109180000|2020-12-16 08:59:40|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|2596.51|0
1608109190000|2020-12-16 08:59:50|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|2596.4|0
1608109200000|2020-12-16 09:00:00|2596.06|2596.06|2595.48|2595.48|2596.06|2596.06|2594.82|2594.82|0
1608109210000|2020-12-16 09:00:10|2595.25|2595.25|2595.92|2595.92|2595.92|2595.92|2595.25|2595.25|0
1608109220000|2020-12-16 09:00:20|2596.06|2596.06|2595.89|2595.89|2596.61|2596.61|2595.89|2595.89|0
1608109230000|2020-12-16 09:00:30|2595.92|2595.92|2595.63|2595.63|2595.92|2595.92|2595.63|2595.63|0
1608109240000|2020-12-16 09:00:40|2595.58|2595.58|2595.43|2595.43|2595.58|2595.58|2595.37|2595.37|0
1608109250000|2020-12-16 09:00:50|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|0
1608109260000|2020-12-16 09:01:00|2594.76|2594.76|2594.17|2594.17|2594.76|2594.76|2594.17|2594.17|0
1608109270000|2020-12-16 09:01:10|2593.34|2593.34|2591.39|2591.39|2593.34|2593.34|2591.34|2591.34|0
1608109280000|2020-12-16 09:01:20|2591.23|2591.23|2592.37|2592.37|2592.37|2592.37|2591.23|2591.23|0
1608109290000|2020-12-16 09:01:30|2591.7|2591.7|2592.37|2592.37|2592.37|2592.37|2591.7|2591.7|0
1608109300000|2020-12-16 09:01:40|2592.18|2592.18|2591.9|2591.9|2592.18|2592.18|2591.7|2591.7|0
1608109310000|2020-12-16 09:01:50|2591.77|2591.77|2592.69|2592.69|2592.98|2592.98|2591.77|2591.77|0
1608109320000|2020-12-16 09:02:00|2592.66|2592.66|2593.92|2593.92|2594.09|2594.09|2592.66|2592.66|0
1608109330000|2020-12-16 09:02:10|2593.84|2593.84|2593.88|2593.88|2594.21|2594.21|2593.55|2593.55|0
1608109340000|2020-12-16 09:02:20|2593.71|2593.71|2593.18|2593.18|2593.71|2593.71|2593.18|2593.18|0
1608109350000|2020-12-16 09:02:30|2593.24|2593.24|2593.21|2593.21|2593.3|2593.3|2593.17|2593.17|0
1608109360000|2020-12-16 09:02:40|2593.37|2593.37|2593.71|2593.71|2593.71|2593.71|2593.37|2593.37|0
1608109370000|2020-12-16 09:02:50|2593.75|2593.75|2593.21|2593.21|2593.87|2593.87|2593.17|2593.17|0
1608109380000|2020-12-16 09:03:00|2593.43|2593.43|2593.87|2593.87|2593.87|2593.87|2593.43|2593.43|0
1608109390000|2020-12-16 09:03:10|2593.76|2593.76|2595.4|2595.4|2595.4|2595.4|2593.72|2593.72|0
1608109400000|2020-12-16 09:03:20|2595.48|2595.48|2595.09|2595.09|2595.48|2595.48|2594.69|2594.69|0
1608109410000|2020-12-16 09:03:30|2594.69|2594.69|2595.03|2595.03|2595.2|2595.2|2594.69|2594.69|0
1608109420000|2020-12-16 09:03:40|2595.2|2595.2|2595.52|2595.52|2595.52|2595.52|2595.2|2595.2|0
1608109430000|2020-12-16 09:03:50|2595.48|2595.48|2595.93|2595.93|2595.99|2595.99|2595.26|2595.26|0
1608109440000|2020-12-16 09:04:00|2595.99|2595.99|2596.24|2596.24|2596.4|2596.4|2595.99|2595.99|0
1608109450000|2020-12-16 09:04:10|2596.28|2596.28|2596.35|2596.35|2596.66|2596.66|2596.28|2596.28|0
1608109460000|2020-12-16 09:04:20|2596.47|2596.47|2596.47|2596.47|2596.47|2596.47|2596.47|2596.47|0
1608109480000|2020-12-16 09:04:40|2596.41|2596.41|2596.42|2596.42|2596.87|2596.87|2596.26|2596.26|0
1608109490000|2020-12-16 09:04:50|2596.47|2596.47|2596.24|2596.24|2596.8|2596.8|2596.24|2596.24|0
1608109500000|2020-12-16 09:05:00|2596.32|2596.32|2596.88|2596.88|2597.21|2597.21|2596.32|2596.32|0
1608109510000|2020-12-16 09:05:10|2597.05|2597.05|2597.73|2597.73|2597.79|2597.79|2597.05|2597.05|0
1608109520000|2020-12-16 09:05:20|2597.65|2597.65|2595.92|2595.92|2597.65|2597.65|2595.92|2595.92|0
1608109530000|2020-12-16 09:05:30|2595.97|2595.97|2595.97|2595.97|2595.97|2595.97|2595.97|2595.97|0
1608109540000|2020-12-16 09:05:40|2596.14|2596.14|2595.82|2595.82|2596.14|2596.14|2595.82|2595.82|0
1608109550000|2020-12-16 09:05:50|2595.78|2595.78|2595.92|2595.92|2595.92|2595.92|2595.78|2595.78|0
1608109560000|2020-12-16 09:06:00|2595.96|2595.96|2596.23|2596.23|2596.23|2596.23|2595.96|2595.96|0
1608109570000|2020-12-16 09:06:10|2596.39|2596.39|2596.61|2596.61|2596.95|2596.95|2596.39|2596.39|0
1608109580000|2020-12-16 09:06:20|2597.07|2597.07|2597.72|2597.72|2597.72|2597.72|2597.07|2597.07|0
1608109590000|2020-12-16 09:06:30|2598.06|2598.06|2598.2|2598.2|2598.54|2598.54|2598.06|2598.06|0
1608109600000|2020-12-16 09:06:40|2598.14|2598.14|2597.88|2597.88|2598.25|2598.25|2597.81|2597.81|0
1608109610000|2020-12-16 09:06:50|2597.72|2597.72|2598.28|2598.28|2598.44|2598.44|2597.72|2597.72|0
1608109620000|2020-12-16 09:07:00|2598.74|2598.74|2598.07|2598.07|2598.74|2598.74|2598.07|2598.07|0
1608109630000|2020-12-16 09:07:10|2597.67|2597.67|2596.78|2596.78|2597.67|2597.67|2596.74|2596.74|0
1608109640000|2020-12-16 09:07:20|2596.74|2596.74|2596.71|2596.71|2596.74|2596.74|2596.71|2596.71|0
1608109650000|2020-12-16 09:07:30|2596.21|2596.21|2596.23|2596.23|2596.23|2596.23|2596.06|2596.06|0
1608109660000|2020-12-16 09:07:40|2596.12|2596.12|2596.17|2596.17|2596.17|2596.17|2596|2596|0
1608109670000|2020-12-16 09:07:50|2596.42|2596.42|2597.23|2597.23|2597.23|2597.23|2596.42|2596.42|0
1608109680000|2020-12-16 09:08:00|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|2596.95|0
1608109690000|2020-12-16 09:08:10|2596.72|2596.72|2596.86|2596.86|2597.02|2597.02|2596.68|2596.68|0
1608109700000|2020-12-16 09:08:20|2597.15|2597.15|2597.56|2597.56|2597.56|2597.56|2597.15|2597.15|0
1608109710000|2020-12-16 09:08:30|2597.52|2597.52|2597.28|2597.28|2597.52|2597.52|2597.28|2597.28|0
1608109720000|2020-12-16 09:08:40|2597.37|2597.37|2597.37|2597.37|2597.37|2597.37|2597.37|2597.37|0
1608109730000|2020-12-16 09:08:50|2597.14|2597.14|2596.98|2596.98|2597.14|2597.14|2596.98|2596.98|0
1608109740000|2020-12-16 09:09:00|2596.93|2596.93|2596.93|2596.93|2596.93|2596.93|2596.93|2596.93|0
1608109750000|2020-12-16 09:09:10|2596.89|2596.89|2596.89|2596.89|2596.89|2596.89|2596.89|2596.89|0
1608109770000|2020-12-16 09:09:30|2596.94|2596.94|2598.56|2598.56|2598.56|2598.56|2596.94|2596.94|0
1608109780000|2020-12-16 09:09:40|2598.23|2598.23|2598.01|2598.01|2598.23|2598.23|2598.01|2598.01|0
1608109790000|2020-12-16 09:09:50|2597.78|2597.78|2597.64|2597.64|2597.78|2597.78|2597.64|2597.64|0
1608109800000|2020-12-16 09:10:00|2597.61|2597.61|2597.36|2597.36|2597.61|2597.61|2597.36|2597.36|0
1608109810000|2020-12-16 09:10:10|2597.53|2597.53|2597.83|2597.83|2597.92|2597.92|2597.53|2597.53|0
1608109820000|2020-12-16 09:10:20|2597.44|2597.44|2596.99|2596.99|2597.44|2597.44|2596.99|2596.99|0
1608109830000|2020-12-16 09:10:30|2596.88|2596.88|2596.84|2596.84|2596.88|2596.88|2596.84|2596.84|0
1608109850000|2020-12-16 09:10:50|2597|2597|2596.65|2596.65|2597.01|2597.01|2596.48|2596.48|0
1608109860000|2020-12-16 09:11:00|2596.54|2596.54|2596.54|2596.54|2596.54|2596.54|2596.54|2596.54|0
1608109870000|2020-12-16 09:11:10|2596.21|2596.21|2596.71|2596.71|2596.71|2596.71|2596.21|2596.21|0
1608109890000|2020-12-16 09:11:30|2596.77|2596.77|2596.76|2596.76|2596.77|2596.77|2596.76|2596.76|0
1608109900000|2020-12-16 09:11:40|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|2596.59|0
1608109920000|2020-12-16 09:12:00|2596.52|2596.52|2596.14|2596.14|2596.52|2596.52|2596.14|2596.14|0
1608109940000|2020-12-16 09:12:20|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|2596.12|0
1608109950000|2020-12-16 09:12:30|2595.95|2595.95|2595.99|2595.99|2595.99|2595.99|2595.87|2595.87|0
1608109960000|2020-12-16 09:12:40|2596.32|2596.32|2595.97|2595.97|2596.32|2596.32|2595.93|2595.93|0
1608109970000|2020-12-16 09:12:50|2596.37|2596.37|2596.5|2596.5|2596.54|2596.54|2596.37|2596.37|0
1608109980000|2020-12-16 09:13:00|2596.27|2596.27|2596.31|2596.31|2596.31|2596.31|2596.11|2596.11|0
1608109990000|2020-12-16 09:13:10|2596.42|2596.42|2596.94|2596.94|2596.94|2596.94|2596.42|2596.42|0
1608110000000|2020-12-16 09:13:20|2596.99|2596.99|2597.31|2597.31|2597.31|2597.31|2596.99|2596.99|0
1608110010000|2020-12-16 09:13:30|2597.27|2597.27|2597.85|2597.85|2597.85|2597.85|2597.27|2597.27|0
1608110020000|2020-12-16 09:13:40|2598.01|2598.01|2598.2|2598.2|2598.31|2598.31|2598.01|2598.01|0
1608110030000|2020-12-16 09:13:50|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|2598.09|0
1608110040000|2020-12-16 09:14:00|2598.25|2598.25|2598.51|2598.51|2598.51|2598.51|2598.25|2598.25|0
1608110050000|2020-12-16 09:14:10|2598.47|2598.47|2598.14|2598.14|2598.47|2598.47|2598.14|2598.14|0
1608110070000|2020-12-16 09:14:30|2598.31|2598.31|2598.9|2598.9|2598.94|2598.94|2598.25|2598.25|0
1608110080000|2020-12-16 09:14:40|2598.86|2598.86|2599.09|2599.09|2599.09|2599.09|2598.86|2598.86|0
1608110090000|2020-12-16 09:14:50|2599.43|2599.43|2599.68|2599.68|2599.84|2599.84|2599.43|2599.43|0
1608110100000|2020-12-16 09:15:00|2600.08|2600.08|2598.44|2598.44|2600.08|2600.08|2598.44|2598.44|0
1608110110000|2020-12-16 09:15:10|2598.4|2598.4|2598.08|2598.08|2598.4|2598.4|2598.01|2598.01|0
1608110120000|2020-12-16 09:15:20|2598.03|2598.03|2598.03|2598.03|2598.03|2598.03|2598.03|2598.03|0
1608110130000|2020-12-16 09:15:30|2597.82|2597.82|2597.29|2597.29|2597.82|2597.82|2597.08|2597.08|0
1608110140000|2020-12-16 09:15:40|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|2597.79|0
1608110150000|2020-12-16 09:15:50|2597.8|2597.8|2597.81|2597.81|2597.81|2597.81|2597.8|2597.8|0
1608110160000|2020-12-16 09:16:00|2597.88|2597.88|2598.17|2598.17|2598.45|2598.45|2597.88|2597.88|0
1608110170000|2020-12-16 09:16:10|2598.12|2598.12|2598.17|2598.17|2598.17|2598.17|2598.12|2598.12|0
1608110190000|2020-12-16 09:16:30|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|2597.94|0
1608110200000|2020-12-16 09:16:40|2597.61|2597.61|2597.5|2597.5|2597.61|2597.61|2597.5|2597.5|0
1608110210000|2020-12-16 09:16:50|2597.83|2597.83|2597.66|2597.66|2597.83|2597.83|2597.66|2597.66|0
1608110220000|2020-12-16 09:17:00|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|2597.5|0
1608110230000|2020-12-16 09:17:10|2597.51|2597.51|2598.13|2598.13|2598.19|2598.19|2597.51|2597.51|0
1608110240000|2020-12-16 09:17:20|2598.25|2598.25|2598.68|2598.68|2598.68|2598.68|2598.25|2598.25|0
1608110250000|2020-12-16 09:17:30|2598.69|2598.69|2598.76|2598.76|2599.02|2599.02|2598.69|2598.69|0
1608110260000|2020-12-16 09:17:40|2598.72|2598.72|2598.55|2598.55|2598.72|2598.72|2598.55|2598.55|0
1608110270000|2020-12-16 09:17:50|2598.49|2598.49|2598.56|2598.56|2598.56|2598.56|2598.41|2598.41|0
1608110280000|2020-12-16 09:18:00|2598.52|2598.52|2598.5|2598.5|2598.67|2598.67|2598.28|2598.28|0
1608110290000|2020-12-16 09:18:10|2598.34|2598.34|2598.26|2598.26|2598.34|2598.34|2598.26|2598.26|0
1608110300000|2020-12-16 09:18:20|2598.49|2598.49|2598.49|2598.49|2598.66|2598.66|2598.49|2598.49|0
1608110310000|2020-12-16 09:18:30|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|2598.45|0
1608110320000|2020-12-16 09:18:40|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|2598.74|0
1608110330000|2020-12-16 09:18:50|2598.75|2598.75|2598.68|2598.68|2598.76|2598.76|2598.68|2598.68|0
1608110340000|2020-12-16 09:19:00|2598.57|2598.57|2598.2|2598.2|2598.57|2598.57|2597.86|2597.86|0
1608110350000|2020-12-16 09:19:10|2598.31|2598.31|2599.12|2599.12|2599.12|2599.12|2598.31|2598.31|0
1608110360000|2020-12-16 09:19:20|2599.08|2599.08|2599.08|2599.08|2599.12|2599.12|2599.08|2599.08|0
1608110370000|2020-12-16 09:19:30|2599.66|2599.66|2600.14|2600.14|2600.23|2600.23|2599.66|2599.66|0
1608110380000|2020-12-16 09:19:40|2600.1|2600.1|2599.9|2599.9|2600.1|2600.1|2599.76|2599.76|0
1608110390000|2020-12-16 09:19:50|2599.86|2599.86|2599.08|2599.08|2599.86|2599.86|2599.08|2599.08|0
1608110400000|2020-12-16 09:20:00|2599.48|2599.48|2598.72|2598.72|2599.48|2599.48|2598.72|2598.72|0
1608110410000|2020-12-16 09:20:10|2598.79|2598.79|2599.46|2599.46|2599.51|2599.51|2598.79|2598.79|0
1608110420000|2020-12-16 09:20:20|2599.17|2599.17|2599.26|2599.26|2599.59|2599.59|2599.17|2599.17|0
1608110430000|2020-12-16 09:20:30|2600.12|2600.12|2599.49|2599.49|2600.12|2600.12|2599.49|2599.49|0
1608110440000|2020-12-16 09:20:40|2599.78|2599.78|2599.7|2599.7|2599.78|2599.78|2599.59|2599.59|0
1608110450000|2020-12-16 09:20:50|2600.03|2600.03|2599.78|2599.78|2600.03|2600.03|2599.78|2599.78|0
1608110460000|2020-12-16 09:21:00|2599.9|2599.9|2599.71|2599.71|2599.94|2599.94|2599.71|2599.71|0
1608110470000|2020-12-16 09:21:10|2599.78|2599.78|2599.89|2599.89|2599.95|2599.95|2599.78|2599.78|0
1608110480000|2020-12-16 09:21:20|2600.06|2600.06|2600.42|2600.42|2600.53|2600.53|2600.06|2600.06|0
1608110490000|2020-12-16 09:21:30|2600.31|2600.31|2600.42|2600.42|2600.42|2600.42|2600.31|2600.31|0
1608110500000|2020-12-16 09:21:40|2600.09|2600.09|2600.48|2600.48|2600.48|2600.48|2600.09|2600.09|0
1608110510000|2020-12-16 09:21:50|2600.64|2600.64|2600.7|2600.7|2600.92|2600.92|2600.64|2600.64|0
1608110520000|2020-12-16 09:22:00|2600.76|2600.76|2600.78|2600.78|2600.78|2600.78|2600.76|2600.76|0
1608110530000|2020-12-16 09:22:10|2600.74|2600.74|2601.65|2601.65|2601.65|2601.65|2600.69|2600.69|0
1608110540000|2020-12-16 09:22:20|2601.7|2601.7|2601.9|2601.9|2601.9|2601.9|2601.59|2601.59|0
1608110550000|2020-12-16 09:22:30|2601.79|2601.79|2601.56|2601.56|2601.79|2601.79|2601.56|2601.56|0
1608110560000|2020-12-16 09:22:40|2601.23|2601.23|2600.92|2600.92|2601.23|2601.23|2600.92|2600.92|0
1608110570000|2020-12-16 09:22:50|2600.96|2600.96|2600.79|2600.79|2600.96|2600.96|2600.79|2600.79|0
1608110580000|2020-12-16 09:23:00|2600.62|2600.62|2600.54|2600.54|2600.62|2600.62|2600.54|2600.54|0
1608110590000|2020-12-16 09:23:10|2600.48|2600.48|2602.07|2602.07|2602.07|2602.07|2600.48|2600.48|0
1608110600000|2020-12-16 09:23:20|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|0
1608110610000|2020-12-16 09:23:30|2601.91|2601.91|2602.42|2602.42|2602.42|2602.42|2601.91|2601.91|0
1608110620000|2020-12-16 09:23:40|2602.38|2602.38|2602.66|2602.66|2602.66|2602.66|2602.38|2602.38|0
1608110630000|2020-12-16 09:23:50|2602.55|2602.55|2602.76|2602.76|2602.76|2602.76|2602.55|2602.55|0
1608110640000|2020-12-16 09:24:00|2602.87|2602.87|2602.64|2602.64|2603.04|2603.04|2602.64|2602.64|0
1608110650000|2020-12-16 09:24:10|2602.81|2602.81|2603.24|2603.24|2603.3|2603.3|2602.81|2602.81|0
1608110660000|2020-12-16 09:24:20|2603.2|2603.2|2604.54|2604.54|2604.77|2604.77|2603.2|2603.2|0
1608110670000|2020-12-16 09:24:30|2604.57|2604.57|2604.57|2604.57|2604.57|2604.57|2604.57|2604.57|0
1608110680000|2020-12-16 09:24:40|2604.51|2604.51|2603.38|2603.38|2604.51|2604.51|2603.32|2603.32|0
1608110690000|2020-12-16 09:24:50|2603.55|2603.55|2603.96|2603.96|2603.96|2603.96|2603.51|2603.51|0
1608110700000|2020-12-16 09:25:00|2603.9|2603.9|2604.79|2604.79|2604.79|2604.79|2603.9|2603.9|0
1608110710000|2020-12-16 09:25:10|2604.78|2604.78|2604.93|2604.93|2604.99|2604.99|2604.78|2604.78|0
1608110720000|2020-12-16 09:25:20|2604.71|2604.71|2604.79|2604.79|2604.79|2604.79|2604.67|2604.67|0
1608110730000|2020-12-16 09:25:30|2605.07|2605.07|2605.68|2605.68|2605.68|2605.68|2605.07|2605.07|0
1608110740000|2020-12-16 09:25:40|2605.72|2605.72|2605.83|2605.83|2605.83|2605.83|2605.72|2605.72|0
1608110750000|2020-12-16 09:25:50|2605.72|2605.72|2605.71|2605.71|2605.89|2605.89|2605.71|2605.71|0
1608110760000|2020-12-16 09:26:00|2606.04|2606.04|2606.15|2606.15|2606.21|2606.21|2606.04|2606.04|0
1608110770000|2020-12-16 09:26:10|2606.48|2606.48|2606.3|2606.3|2606.71|2606.71|2606.3|2606.3|0
1608110780000|2020-12-16 09:26:20|2606.13|2606.13|2605.75|2605.75|2606.13|2606.13|2605.75|2605.75|0
1608110790000|2020-12-16 09:26:30|2605.81|2605.81|2605.94|2605.94|2605.98|2605.98|2605.81|2605.81|0
1608110800000|2020-12-16 09:26:40|2606.1|2606.1|2606.91|2606.91|2606.91|2606.91|2606.1|2606.1|0
1608110810000|2020-12-16 09:26:50|2606.97|2606.97|2606.91|2606.91|2607.3|2607.3|2606.91|2606.91|0
1608110820000|2020-12-16 09:27:00|2606.79|2606.79|2606.9|2606.9|2606.9|2606.9|2606.79|2606.79|0
1608110830000|2020-12-16 09:27:10|2606.68|2606.68|2606.58|2606.58|2606.68|2606.68|2606.58|2606.58|0
1608110840000|2020-12-16 09:27:20|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|2606.75|0
1608110850000|2020-12-16 09:27:30|2607.02|2607.02|2606.73|2606.73|2607.02|2607.02|2606.73|2606.73|0
1608110860000|2020-12-16 09:27:40|2606.57|2606.57|2605.4|2605.4|2606.57|2606.57|2605.4|2605.4|0
1608110870000|2020-12-16 09:27:50|2605.17|2605.17|2605.08|2605.08|2605.23|2605.23|2605.08|2605.08|0
1608110880000|2020-12-16 09:28:00|2605.05|2605.05|2604.67|2604.67|2605.05|2605.05|2604.44|2604.44|0
1608110890000|2020-12-16 09:28:10|2604.61|2604.61|2604.73|2604.73|2604.73|2604.73|2604.61|2604.61|0
1608110900000|2020-12-16 09:28:20|2604.78|2604.78|2605.55|2605.55|2605.55|2605.55|2604.78|2604.78|0
1608110910000|2020-12-16 09:28:30|2605.32|2605.32|2605.25|2605.25|2605.32|2605.32|2605.25|2605.25|0
1608110920000|2020-12-16 09:28:40|2605.31|2605.31|2605.54|2605.54|2605.59|2605.59|2605.31|2605.31|0
1608110930000|2020-12-16 09:28:50|2605.65|2605.65|2606.12|2606.12|2606.12|2606.12|2605.65|2605.65|0
1608110940000|2020-12-16 09:29:00|2605.89|2605.89|2605.82|2605.82|2605.89|2605.89|2605.82|2605.82|0
1608110950000|2020-12-16 09:29:10|2605.86|2605.86|2606.14|2606.14|2606.14|2606.14|2605.86|2605.86|0
1608110960000|2020-12-16 09:29:20|2606.22|2606.22|2606.11|2606.11|2606.29|2606.29|2605.92|2605.92|0
1608110970000|2020-12-16 09:29:30|2606.17|2606.17|2606.15|2606.15|2606.23|2606.23|2606.15|2606.15|0
1608110980000|2020-12-16 09:29:40|2606.19|2606.19|2606.33|2606.33|2606.36|2606.36|2606.19|2606.19|0
1608110990000|2020-12-16 09:29:50|2606|2606|2605.94|2605.94|2606.24|2606.24|2605.9|2605.9|0
1608111000000|2020-12-16 09:30:00|2605.27|2605.27|2605.77|2605.77|2606.06|2606.06|2605.27|2605.27|0
1608111010000|2020-12-16 09:30:10|2605.73|2605.73|2605.52|2605.52|2605.84|2605.84|2605.52|2605.52|0
1608111020000|2020-12-16 09:30:20|2605.35|2605.35|2604.98|2604.98|2605.35|2605.35|2604.98|2604.98|0
1608111030000|2020-12-16 09:30:30|2604.94|2604.94|2604.69|2604.69|2605.06|2605.06|2604.69|2604.69|0
1608111040000|2020-12-16 09:30:40|2604.63|2604.63|2604.61|2604.61|2604.67|2604.67|2604.61|2604.61|0
1608111050000|2020-12-16 09:30:50|2604.86|2604.86|2605.37|2605.37|2605.41|2605.41|2604.86|2604.86|0
1608111060000|2020-12-16 09:31:00|2605.21|2605.21|2604.79|2604.79|2605.21|2605.21|2604.79|2604.79|0
1608111070000|2020-12-16 09:31:10|2605.13|2605.13|2605.9|2605.9|2606.14|2606.14|2605.13|2605.13|0
1608111080000|2020-12-16 09:31:20|2605.83|2605.83|2606.67|2606.67|2606.67|2606.67|2605.72|2605.72|0
1608111090000|2020-12-16 09:31:30|2606.38|2606.38|2605.15|2605.15|2606.55|2606.55|2605.15|2605.15|0
1608111100000|2020-12-16 09:31:40|2605.07|2605.07|2604.65|2604.65|2605.07|2605.07|2604.59|2604.59|0
1608111110000|2020-12-16 09:31:50|2604.68|2604.68|2604.29|2604.29|2604.68|2604.68|2604.29|2604.29|0
1608111120000|2020-12-16 09:32:00|2604.22|2604.22|2603.44|2603.44|2604.22|2604.22|2603.44|2603.44|0
1608111130000|2020-12-16 09:32:10|2603.43|2603.43|2603.16|2603.16|2603.43|2603.43|2602.88|2602.88|0
1608111140000|2020-12-16 09:32:20|2603.04|2603.04|2602.88|2602.88|2603.04|2603.04|2602.88|2602.88|0
1608111150000|2020-12-16 09:32:30|2602.91|2602.91|2602.88|2602.88|2602.95|2602.95|2602.88|2602.88|0
1608111160000|2020-12-16 09:32:40|2602.79|2602.79|2602.75|2602.75|2602.79|2602.79|2602.75|2602.75|0
1608111170000|2020-12-16 09:32:50|2601.68|2601.68|2601.73|2601.73|2601.73|2601.73|2601.68|2601.68|0
1608111180000|2020-12-16 09:33:00|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|2601.9|0
1608111190000|2020-12-16 09:33:10|2601.91|2601.91|2601.24|2601.24|2601.91|2601.91|2601.24|2601.24|0
1608111210000|2020-12-16 09:33:30|2601.08|2601.08|2600.59|2600.59|2601.08|2601.08|2600.57|2600.57|0
1608111220000|2020-12-16 09:33:40|2600.62|2600.62|2601.55|2601.55|2601.68|2601.68|2600.62|2600.62|0
1608111230000|2020-12-16 09:33:50|2601.5|2601.5|2601.29|2601.29|2601.5|2601.5|2601.29|2601.29|0
1608111240000|2020-12-16 09:34:00|2601.23|2601.23|2601.31|2601.31|2601.31|2601.31|2601.23|2601.23|0
1608111250000|2020-12-16 09:34:10|2600.81|2600.81|2600.66|2600.66|2600.81|2600.81|2600.63|2600.63|0
1608111260000|2020-12-16 09:34:20|2600.72|2600.72|2600.81|2600.81|2600.81|2600.81|2600.54|2600.54|0
1608111270000|2020-12-16 09:34:30|2600.64|2600.64|2600.62|2600.62|2600.68|2600.68|2600.62|2600.62|0
1608111280000|2020-12-16 09:34:40|2600.57|2600.57|2600.27|2600.27|2600.62|2600.62|2600.27|2600.27|0
1608111290000|2020-12-16 09:34:50|2600.21|2600.21|2600.04|2600.04|2600.21|2600.21|2600.04|2600.04|0
1608111300000|2020-12-16 09:35:00|2599.87|2599.87|2598.73|2598.73|2599.87|2599.87|2598.73|2598.73|0
1608111310000|2020-12-16 09:35:10|2598.71|2598.71|2598.36|2598.36|2598.88|2598.88|2598.36|2598.36|0
1608111320000|2020-12-16 09:35:20|2598.2|2598.2|2598.2|2598.2|2598.2|2598.2|2598.2|2598.2|0
1608111330000|2020-12-16 09:35:30|2598.16|2598.16|2597.37|2597.37|2598.16|2598.16|2597.37|2597.37|0
1608111340000|2020-12-16 09:35:40|2597.31|2597.31|2597.79|2597.79|2597.79|2597.79|2597.31|2597.31|0
1608111350000|2020-12-16 09:35:50|2597.81|2597.81|2598.44|2598.44|2598.44|2598.44|2597.81|2597.81|0
1608111360000|2020-12-16 09:36:00|2599.27|2599.27|2599.23|2599.23|2599.27|2599.27|2599.23|2599.23|0
1608111370000|2020-12-16 09:36:10|2599.57|2599.57|2599.76|2599.76|2599.76|2599.76|2599.57|2599.57|0
1608111380000|2020-12-16 09:36:20|2599.81|2599.81|2600.18|2600.18|2600.18|2600.18|2599.81|2599.81|0
1608111390000|2020-12-16 09:36:30|2600.35|2600.35|2601.98|2601.98|2601.98|2601.98|2599.85|2599.85|0
1608111400000|2020-12-16 09:36:40|2601.81|2601.81|2601.71|2601.71|2601.9|2601.9|2601.71|2601.71|0
1608111410000|2020-12-16 09:36:50|2601.54|2601.54|2601.71|2601.71|2601.71|2601.71|2601.54|2601.54|0
1608111420000|2020-12-16 09:37:00|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|2601.65|0
1608111430000|2020-12-16 09:37:10|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|2601.48|0
1608111440000|2020-12-16 09:37:20|2601.6|2601.6|2601.66|2601.66|2601.66|2601.66|2601.48|2601.48|0
1608111450000|2020-12-16 09:37:30|2601.71|2601.71|2601.09|2601.09|2601.71|2601.71|2601.05|2601.05|0
1608111460000|2020-12-16 09:37:40|2601.75|2601.75|2601.75|2601.75|2601.75|2601.75|2601.75|2601.75|0
1608111470000|2020-12-16 09:37:50|2602.08|2602.08|2601.97|2601.97|2602.08|2602.08|2601.97|2601.97|0
1608111480000|2020-12-16 09:38:00|2601.91|2601.91|2601.55|2601.55|2601.97|2601.97|2601.52|2601.52|0
1608111490000|2020-12-16 09:38:10|2601.84|2601.84|2602.18|2602.18|2602.18|2602.18|2601.84|2601.84|0
1608111500000|2020-12-16 09:38:20|2602.01|2602.01|2601.17|2601.17|2602.01|2602.01|2601.17|2601.17|0
1608111510000|2020-12-16 09:38:30|2601|2601|2601|2601|2601|2601|2601|2601|0
1608111520000|2020-12-16 09:38:40|2601.06|2601.06|2601.26|2601.26|2601.39|2601.39|2601.06|2601.06|0
1608111530000|2020-12-16 09:38:50|2601.15|2601.15|2601.15|2601.15|2601.15|2601.15|2601.15|2601.15|0
1608111540000|2020-12-16 09:39:00|2601.22|2601.22|2601.28|2601.28|2601.32|2601.32|2601.22|2601.22|0
1608111550000|2020-12-16 09:39:10|2601.45|2601.45|2601.03|2601.03|2601.49|2601.49|2600.97|2600.97|0
1608111560000|2020-12-16 09:39:20|2600.99|2600.99|2601.15|2601.15|2601.15|2601.15|2600.49|2600.49|0
1608111570000|2020-12-16 09:39:30|2601.32|2601.32|2601.8|2601.8|2601.8|2601.8|2601.32|2601.32|0
1608111580000|2020-12-16 09:39:40|2601.74|2601.74|2601.85|2601.85|2601.85|2601.85|2601.74|2601.74|0
1608111590000|2020-12-16 09:39:50|2601.9|2601.9|2601.82|2601.82|2601.99|2601.99|2601.82|2601.82|0
1608111600000|2020-12-16 09:40:00|2602.27|2602.27|2603.25|2603.25|2603.25|2603.25|2602.23|2602.23|0
1608111610000|2020-12-16 09:40:10|2603.93|2603.93|2603.89|2603.89|2603.98|2603.98|2603.82|2603.82|0
1608111620000|2020-12-16 09:40:20|2603.78|2603.78|2603.41|2603.41|2603.78|2603.78|2603.41|2603.41|0
1608111630000|2020-12-16 09:40:30|2603.38|2603.38|2603.17|2603.17|2603.41|2603.41|2603.17|2603.17|0
1608111640000|2020-12-16 09:40:40|2603.15|2603.15|2602.9|2602.9|2603.15|2603.15|2602.9|2602.9|0
1608111650000|2020-12-16 09:40:50|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|2602.96|0
1608111670000|2020-12-16 09:41:10|2602.92|2602.92|2602.02|2602.02|2602.92|2602.92|2602.02|2602.02|0
1608111680000|2020-12-16 09:41:20|2601.68|2601.68|2601.52|2601.52|2601.68|2601.68|2601.52|2601.52|0
1608111690000|2020-12-16 09:41:30|2601.01|2601.01|2600.69|2600.69|2601.01|2601.01|2600.69|2600.69|0
1608111710000|2020-12-16 09:41:50|2600.36|2600.36|2599.61|2599.61|2600.39|2600.39|2599.61|2599.61|0
1608111720000|2020-12-16 09:42:00|2599.52|2599.52|2599.72|2599.72|2599.72|2599.72|2599.34|2599.34|0
1608111730000|2020-12-16 09:42:10|2599.8|2599.8|2600.32|2600.32|2600.36|2600.36|2599.8|2599.8|0
1608111740000|2020-12-16 09:42:20|2600.49|2600.49|2600.32|2600.32|2600.49|2600.49|2600.32|2600.32|0
1608111750000|2020-12-16 09:42:30|2600.21|2600.21|2599.62|2599.62|2600.32|2600.32|2599.62|2599.62|0
1608111760000|2020-12-16 09:42:40|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|2599.78|0
1608111770000|2020-12-16 09:42:50|2599.74|2599.74|2599.74|2599.74|2599.74|2599.74|2599.74|2599.74|0
1608111780000|2020-12-16 09:43:00|2599.75|2599.75|2599.43|2599.43|2599.76|2599.76|2599.43|2599.43|0
1608111790000|2020-12-16 09:43:10|2599.26|2599.26|2599.43|2599.43|2599.43|2599.43|2599.26|2599.26|0
1608111800000|2020-12-16 09:43:20|2599.6|2599.6|2600.19|2600.19|2600.19|2600.19|2599.54|2599.54|0
1608111810000|2020-12-16 09:43:30|2600.23|2600.23|2600.28|2600.28|2600.34|2600.34|2600.23|2600.23|0
1608111820000|2020-12-16 09:43:40|2600.34|2600.34|2600.69|2600.69|2600.69|2600.69|2600.02|2600.02|0
1608111830000|2020-12-16 09:43:50|2600.67|2600.67|2600.7|2600.7|2600.7|2600.7|2600.67|2600.67|0
1608111840000|2020-12-16 09:44:00|2600.63|2600.63|2599.33|2599.33|2600.63|2600.63|2599.33|2599.33|0
1608111850000|2020-12-16 09:44:10|2599.17|2599.17|2599.08|2599.08|2599.17|2599.17|2599.08|2599.08|0
1608111870000|2020-12-16 09:44:30|2599.03|2599.03|2599.15|2599.15|2599.2|2599.2|2599.03|2599.03|0
1608111880000|2020-12-16 09:44:40|2598.73|2598.73|2598.79|2598.79|2598.79|2598.79|2598.68|2598.68|0
1608111890000|2020-12-16 09:44:50|2598.01|2598.01|2598.01|2598.01|2598.01|2598.01|2597.85|2597.85|0
1608111900000|2020-12-16 09:45:00|2598.13|2598.13|2599.15|2599.15|2599.15|2599.15|2598.13|2598.13|0
1608111910000|2020-12-16 09:45:10|2599.32|2599.32|2599.18|2599.18|2599.32|2599.32|2599.14|2599.14|0
1608111920000|2020-12-16 09:45:20|2599.13|2599.13|2598.4|2598.4|2599.13|2599.13|2598.36|2598.36|0
1608111930000|2020-12-16 09:45:30|2598.37|2598.37|2598.63|2598.63|2598.63|2598.63|2598.37|2598.37|0
1608111940000|2020-12-16 09:45:40|2598.58|2598.58|2598.41|2598.41|2598.58|2598.58|2598.41|2598.41|0
1608111950000|2020-12-16 09:45:50|2598.42|2598.42|2598.37|2598.37|2598.53|2598.53|2598.36|2598.36|0
1608111970000|2020-12-16 09:46:10|2598.53|2598.53|2598.42|2598.42|2598.53|2598.53|2598.42|2598.42|0
1608111980000|2020-12-16 09:46:20|2598.09|2598.09|2598.03|2598.03|2598.09|2598.09|2598.03|2598.03|0
1608112000000|2020-12-16 09:46:40|2598.09|2598.09|2598.89|2598.89|2598.89|2598.89|2598.08|2598.08|0
1608112020000|2020-12-16 09:47:00|2598.78|2598.78|2598.53|2598.53|2598.78|2598.78|2598.53|2598.53|0
1608112030000|2020-12-16 09:47:10|2598.25|2598.25|2597.87|2597.87|2598.25|2598.25|2597.87|2597.87|0
1608112040000|2020-12-16 09:47:20|2597.93|2597.93|2598.04|2598.04|2598.04|2598.04|2597.93|2597.93|0
1608112050000|2020-12-16 09:47:30|2598|2598|2598.09|2598.09|2598.12|2598.12|2598|2598|0
1608112060000|2020-12-16 09:47:40|2597.93|2597.93|2597.93|2597.93|2597.98|2597.98|2597.93|2597.93|0
1608112070000|2020-12-16 09:47:50|2597.98|2597.98|2598.19|2598.19|2598.19|2598.19|2597.97|2597.97|0
1608112080000|2020-12-16 09:48:00|2598.52|2598.52|2598.85|2598.85|2598.85|2598.85|2598.52|2598.52|0
1608112090000|2020-12-16 09:48:10|2598.87|2598.87|2598.71|2598.71|2598.87|2598.87|2598.71|2598.71|0
1608112100000|2020-12-16 09:48:20|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|2598.54|0
1608112110000|2020-12-16 09:48:30|2598.71|2598.71|2598.71|2598.71|2598.71|2598.71|2598.71|2598.71|0
1608112120000|2020-12-16 09:48:40|2598.74|2598.74|2598.28|2598.28|2598.77|2598.77|2598.28|2598.28|0
1608112130000|2020-12-16 09:48:50|2598.11|2598.11|2598.11|2598.11|2598.11|2598.11|2598.11|2598.11|0
1608112140000|2020-12-16 09:49:00|2598.22|2598.22|2598.61|2598.61|2598.61|2598.61|2598.17|2598.17|0
1608112150000|2020-12-16 09:49:10|2598.33|2598.33|2597.23|2597.23|2598.33|2598.33|2597.23|2597.23|0
1608112170000|2020-12-16 09:49:30|2597.29|2597.29|2597.4|2597.4|2597.4|2597.4|2597.28|2597.28|0
1608112180000|2020-12-16 09:49:40|2597.06|2597.06|2596.66|2596.66|2597.06|2597.06|2596.66|2596.66|0
1608112190000|2020-12-16 09:49:50|2596.78|2596.78|2596.78|2596.78|2596.78|2596.78|2596.78|2596.78|0
1608112200000|2020-12-16 09:50:00|2596.94|2596.94|2597.11|2597.11|2597.11|2597.11|2596.94|2596.94|0
1608112210000|2020-12-16 09:50:10|2597.17|2597.17|2597.61|2597.61|2597.72|2597.72|2597|2597|0
1608112220000|2020-12-16 09:50:20|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|2597.67|0
1608112230000|2020-12-16 09:50:30|2597.55|2597.55|2597.55|2597.55|2597.55|2597.55|2597.49|2597.49|0
1608112240000|2020-12-16 09:50:40|2597.44|2597.44|2597.21|2597.21|2597.44|2597.44|2597.21|2597.21|0
1608112250000|2020-12-16 09:50:50|2597.17|2597.17|2596.79|2596.79|2597.17|2597.17|2596.79|2596.79|0
1608112260000|2020-12-16 09:51:00|2596.88|2596.88|2596.99|2596.99|2596.99|2596.99|2596.88|2596.88|0
1608112270000|2020-12-16 09:51:10|2597.32|2597.32|2596.95|2596.95|2597.37|2597.37|2596.95|2596.95|0
1608112280000|2020-12-16 09:51:20|2596.78|2596.78|2595.89|2595.89|2596.78|2596.78|2595.89|2595.89|0
1608112290000|2020-12-16 09:51:30|2595.72|2595.72|2595.49|2595.49|2595.76|2595.76|2595.49|2595.49|0
1608112300000|2020-12-16 09:51:40|2595.55|2595.55|2595.52|2595.52|2595.55|2595.55|2595.52|2595.52|0
1608112310000|2020-12-16 09:51:50|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|2595.19|0
1608112320000|2020-12-16 09:52:00|2595.02|2595.02|2595.47|2595.47|2595.47|2595.47|2595.02|2595.02|0
1608112330000|2020-12-16 09:52:10|2595.45|2595.45|2595.32|2595.32|2595.45|2595.45|2595.32|2595.32|0
1608112350000|2020-12-16 09:52:30|2595.15|2595.15|2595.04|2595.04|2595.15|2595.15|2595.04|2595.04|0
1608112370000|2020-12-16 09:52:50|2594.83|2594.83|2594.82|2594.82|2594.83|2594.83|2594.82|2594.82|0
1608112380000|2020-12-16 09:53:00|2594.86|2594.86|2595.13|2595.13|2595.13|2595.13|2594.74|2594.74|0
1608112390000|2020-12-16 09:53:10|2595.25|2595.25|2595.17|2595.17|2595.25|2595.25|2595.17|2595.17|0
1608112400000|2020-12-16 09:53:20|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|2595.23|0
1608112410000|2020-12-16 09:53:30|2595.11|2595.11|2594.95|2594.95|2595.11|2595.11|2594.95|2594.95|0
1608112420000|2020-12-16 09:53:40|2594.89|2594.89|2594.83|2594.83|2594.89|2594.89|2594.83|2594.83|0
1608112430000|2020-12-16 09:53:50|2594.66|2594.66|2593.38|2593.38|2594.72|2594.72|2593.38|2593.38|0
1608112440000|2020-12-16 09:54:00|2593.37|2593.37|2591.02|2591.02|2593.37|2593.37|2590.16|2590.16|0
1608112450000|2020-12-16 09:54:10|2591.19|2591.19|2592.52|2592.52|2592.52|2592.52|2591.19|2591.19|0
1608112460000|2020-12-16 09:54:20|2592.47|2592.47|2592.62|2592.62|2592.62|2592.62|2592.47|2592.47|0
1608112470000|2020-12-16 09:54:30|2592.5|2592.5|2593.06|2593.06|2593.06|2593.06|2592.34|2592.34|0
1608112480000|2020-12-16 09:54:40|2593.12|2593.12|2593.77|2593.77|2593.77|2593.77|2593.03|2593.03|0
1608112500000|2020-12-16 09:55:00|2593.6|2593.6|2594.1|2594.1|2594.15|2594.15|2593.6|2593.6|0
1608112510000|2020-12-16 09:55:10|2594.43|2594.43|2594.46|2594.46|2594.46|2594.46|2594.43|2594.43|0
1608112520000|2020-12-16 09:55:20|2594.63|2594.63|2594.46|2594.46|2594.68|2594.68|2594.29|2594.29|0
1608112530000|2020-12-16 09:55:30|2594.5|2594.5|2594.52|2594.52|2594.52|2594.52|2594.33|2594.33|0
1608112540000|2020-12-16 09:55:40|2594.63|2594.63|2594.19|2594.19|2594.69|2594.69|2593.97|2593.97|0
1608112550000|2020-12-16 09:55:50|2594.13|2594.13|2593.84|2593.84|2594.13|2594.13|2593.84|2593.84|0
1608112560000|2020-12-16 09:56:00|2593.9|2593.9|2594.42|2594.42|2594.42|2594.42|2593.9|2593.9|0
1608112570000|2020-12-16 09:56:10|2594.39|2594.39|2594.11|2594.11|2594.39|2594.39|2594.11|2594.11|0
1608112580000|2020-12-16 09:56:20|2594.06|2594.06|2594.42|2594.42|2594.42|2594.42|2594.06|2594.06|0
1608112600000|2020-12-16 09:56:40|2594.44|2594.44|2595.65|2595.65|2595.65|2595.65|2594.44|2594.44|0
1608112610000|2020-12-16 09:56:50|2595.69|2595.69|2596.02|2596.02|2596.02|2596.02|2595.69|2595.69|0
1608112620000|2020-12-16 09:57:00|2596.03|2596.03|2596.37|2596.37|2596.37|2596.37|2596.03|2596.03|0
1608112630000|2020-12-16 09:57:10|2596.26|2596.26|2595.65|2595.65|2596.26|2596.26|2595.65|2595.65|0
1608112640000|2020-12-16 09:57:20|2595.59|2595.59|2595.43|2595.43|2595.59|2595.59|2595.43|2595.43|0
1608112650000|2020-12-16 09:57:30|2595.51|2595.51|2595.55|2595.55|2595.55|2595.55|2595.51|2595.51|0
1608112660000|2020-12-16 09:57:40|2595.78|2595.78|2596.23|2596.23|2596.23|2596.23|2595.5|2595.5|0
1608112670000|2020-12-16 09:57:50|2595.73|2595.73|2594.73|2594.73|2595.73|2595.73|2594.73|2594.73|0
1608112680000|2020-12-16 09:58:00|2594.68|2594.68|2592.48|2592.48|2594.68|2594.68|2592.48|2592.48|0
1608112690000|2020-12-16 09:58:10|2592.42|2592.42|2592.54|2592.54|2592.54|2592.54|2592.42|2592.42|0
1608112700000|2020-12-16 09:58:20|2592.5|2592.5|2593.32|2593.32|2593.37|2593.37|2592.5|2592.5|0
1608112710000|2020-12-16 09:58:30|2593.33|2593.33|2593.48|2593.48|2593.48|2593.48|2593.33|2593.33|0
1608112720000|2020-12-16 09:58:40|2593.57|2593.57|2593.93|2593.93|2593.93|2593.93|2593.57|2593.57|0
1608112730000|2020-12-16 09:58:50|2593.99|2593.99|2594.92|2594.92|2594.92|2594.92|2593.99|2593.99|0
1608112740000|2020-12-16 09:59:00|2594.97|2594.97|2594.92|2594.92|2594.97|2594.97|2594.92|2594.92|0
1608112750000|2020-12-16 09:59:10|2594.97|2594.97|2594.86|2594.86|2594.97|2594.97|2594.86|2594.86|0
1608112760000|2020-12-16 09:59:20|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|2594.74|0
1608112770000|2020-12-16 09:59:30|2594.69|2594.69|2594.69|2594.69|2594.69|2594.69|2594.69|2594.69|0
1608112780000|2020-12-16 09:59:40|2594.72|2594.72|2594.64|2594.64|2594.72|2594.72|2594.64|2594.64|0
1608112790000|2020-12-16 09:59:50|2594.53|2594.53|2594.76|2594.76|2594.93|2594.93|2594.53|2594.53|0
1608112800000|2020-12-16 10:00:00|2594.85|2594.85|2595.02|2595.02|2595.19|2595.19|2594.51|2594.51|0
1608112810000|2020-12-16 10:00:10|2595.19|2595.19|2594.8|2594.8|2595.19|2595.19|2594.8|2594.8|0
1608112830000|2020-12-16 10:00:30|2594.97|2594.97|2594.62|2594.62|2594.97|2594.97|2594.59|2594.59|0
1608112840000|2020-12-16 10:00:40|2594.29|2594.29|2594.25|2594.25|2594.29|2594.29|2594.09|2594.09|0
1608112850000|2020-12-16 10:00:50|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|2594.09|0
1608112860000|2020-12-16 10:01:00|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|2593.97|0
1608112870000|2020-12-16 10:01:10|2594.18|2594.18|2594.18|2594.18|2594.18|2594.18|2594.18|2594.18|0
1608112880000|2020-12-16 10:01:20|2594.14|2594.14|2593.47|2593.47|2594.2|2594.2|2593.47|2593.47|0
1608112890000|2020-12-16 10:01:30|2593.53|2593.53|2593.49|2593.49|2593.53|2593.53|2593.49|2593.49|0
1608112900000|2020-12-16 10:01:40|2593.43|2593.43|2593.49|2593.49|2593.49|2593.49|2593.43|2593.43|0
1608112910000|2020-12-16 10:01:50|2593.76|2593.76|2594.04|2594.04|2594.21|2594.21|2593.76|2593.76|0
1608112920000|2020-12-16 10:02:00|2594.27|2594.27|2594.95|2594.95|2595.06|2595.06|2594.27|2594.27|0
1608112930000|2020-12-16 10:02:10|2594.91|2594.91|2594.79|2594.79|2594.91|2594.91|2594.79|2594.79|0
1608112940000|2020-12-16 10:02:20|2594.96|2594.96|2594.96|2594.96|2594.96|2594.96|2594.96|2594.96|0
1608112950000|2020-12-16 10:02:30|2594.94|2594.94|2594.72|2594.72|2594.94|2594.94|2594.66|2594.66|0
1608112960000|2020-12-16 10:02:40|2593.88|2593.88|2593.87|2593.87|2593.88|2593.88|2593.87|2593.87|0
1608112970000|2020-12-16 10:02:50|2593.98|2593.98|2593.93|2593.93|2593.98|2593.98|2593.93|2593.93|0
1608112980000|2020-12-16 10:03:00|2593.98|2593.98|2593.91|2593.91|2593.98|2593.98|2593.81|2593.81|0
1608113010000|2020-12-16 10:03:30|2594.24|2594.24|2594.07|2594.07|2594.24|2594.24|2594.07|2594.07|0
1608113020000|2020-12-16 10:03:40|2594.03|2594.03|2594.03|2594.03|2594.03|2594.03|2594.03|2594.03|0
1608113030000|2020-12-16 10:03:50|2594.04|2594.04|2593.69|2593.69|2594.04|2594.04|2593.66|2593.66|0
1608113050000|2020-12-16 10:04:10|2593.53|2593.53|2593.77|2593.77|2593.77|2593.77|2593.53|2593.53|0
1608113060000|2020-12-16 10:04:20|2593.49|2593.49|2593.44|2593.44|2593.49|2593.49|2593.31|2593.31|0
1608113070000|2020-12-16 10:04:30|2593.16|2593.16|2593.14|2593.14|2593.16|2593.16|2592.87|2592.87|0
1608113080000|2020-12-16 10:04:40|2592.96|2592.96|2593.19|2593.19|2593.25|2593.25|2592.96|2592.96|0
1608113090000|2020-12-16 10:04:50|2593.03|2593.03|2592.03|2592.03|2593.03|2593.03|2592.02|2592.02|0
1608113100000|2020-12-16 10:05:00|2592.15|2592.15|2592.03|2592.03|2592.15|2592.15|2592.03|2592.03|0
1608113130000|2020-12-16 10:05:30|2591.99|2591.99|2591.98|2591.98|2591.99|2591.99|2591.98|2591.98|0
1608113140000|2020-12-16 10:05:40|2591.36|2591.36|2591.33|2591.33|2591.36|2591.36|2591.22|2591.22|0
1608113150000|2020-12-16 10:05:50|2591|2591|2591.68|2591.68|2591.68|2591.68|2591|2591|0
1608113160000|2020-12-16 10:06:00|2592.34|2592.34|2592.51|2592.51|2592.57|2592.57|2592.34|2592.34|0
1608113170000|2020-12-16 10:06:10|2592.8|2592.8|2592.86|2592.86|2592.86|2592.86|2592.74|2592.74|0
1608113180000|2020-12-16 10:06:20|2592.8|2592.8|2592.97|2592.97|2592.97|2592.97|2592.8|2592.8|0
1608113190000|2020-12-16 10:06:30|2593.3|2593.3|2593.95|2593.95|2593.95|2593.95|2593.3|2593.3|0
1608113200000|2020-12-16 10:06:40|2594.11|2594.11|2594.52|2594.52|2594.56|2594.56|2594.11|2594.11|0
1608113210000|2020-12-16 10:06:50|2594.19|2594.19|2594.32|2594.32|2594.32|2594.32|2594.13|2594.13|0
1608113220000|2020-12-16 10:07:00|2594.11|2594.11|2593.27|2593.27|2594.11|2594.11|2593.27|2593.27|0
1608113230000|2020-12-16 10:07:10|2593.16|2593.16|2592.66|2592.66|2593.34|2593.34|2592.66|2592.66|0
1608113240000|2020-12-16 10:07:20|2592.65|2592.65|2592.44|2592.44|2592.65|2592.65|2592.44|2592.44|0
1608113250000|2020-12-16 10:07:30|2591.77|2591.77|2591.77|2591.77|2591.94|2591.94|2591.77|2591.77|0
1608113270000|2020-12-16 10:07:50|2591.6|2591.6|2591.47|2591.47|2591.6|2591.6|2591.47|2591.47|0
1608113280000|2020-12-16 10:08:00|2591.19|2591.19|2591.23|2591.23|2591.23|2591.23|2591.19|2591.19|0
1608113290000|2020-12-16 10:08:10|2591.19|2591.19|2589.78|2589.78|2591.19|2591.19|2589.78|2589.78|0
1608113310000|2020-12-16 10:08:30|2590.01|2590.01|2590.18|2590.18|2590.18|2590.18|2590.01|2590.01|0
1608113320000|2020-12-16 10:08:40|2590.22|2590.22|2591|2591|2591|2591|2590.22|2590.22|0
1608113340000|2020-12-16 10:09:00|2590.98|2590.98|2591.28|2591.28|2591.28|2591.28|2590.98|2590.98|0
1608113350000|2020-12-16 10:09:10|2591.22|2591.22|2591.34|2591.34|2591.34|2591.34|2591.22|2591.22|0
1608113360000|2020-12-16 10:09:20|2591.39|2591.39|2591.32|2591.32|2591.39|2591.39|2591.2|2591.2|0
1608113370000|2020-12-16 10:09:30|2591.34|2591.34|2591.51|2591.51|2591.55|2591.55|2591.3|2591.3|0
1608113380000|2020-12-16 10:09:40|2591.34|2591.34|2593.25|2593.25|2593.26|2593.26|2591.34|2591.34|0
1608113400000|2020-12-16 10:10:00|2593.59|2593.59|2593.88|2593.88|2593.88|2593.88|2593.59|2593.59|0
1608113410000|2020-12-16 10:10:10|2593.9|2593.9|2593.73|2593.73|2593.9|2593.9|2593.73|2593.73|0
1608113420000|2020-12-16 10:10:20|2593.85|2593.85|2594.1|2594.1|2594.15|2594.15|2593.82|2593.82|0
1608113430000|2020-12-16 10:10:30|2594.11|2594.11|2595|2595|2595|2595|2594.11|2594.11|0
1608113440000|2020-12-16 10:10:40|2595.16|2595.16|2595.1|2595.1|2595.16|2595.16|2595.1|2595.1|0
1608113450000|2020-12-16 10:10:50|2595.28|2595.28|2595.35|2595.35|2595.61|2595.61|2594.78|2594.78|0
1608113460000|2020-12-16 10:11:00|2595.41|2595.41|2595.36|2595.36|2595.59|2595.59|2595.36|2595.36|0
1608113470000|2020-12-16 10:11:10|2594.82|2594.82|2594.15|2594.15|2594.82|2594.82|2594.15|2594.15|0
1608113480000|2020-12-16 10:11:20|2593.81|2593.81|2594.08|2594.08|2594.08|2594.08|2593.73|2593.73|0
1608113490000|2020-12-16 10:11:30|2594.11|2594.11|2594.15|2594.15|2594.16|2594.16|2594.11|2594.11|0
1608113500000|2020-12-16 10:11:40|2593.92|2593.92|2594.2|2594.2|2594.26|2594.26|2593.92|2593.92|0
1608113510000|2020-12-16 10:11:50|2594.04|2594.04|2594.15|2594.15|2594.15|2594.15|2593.98|2593.98|0
1608113520000|2020-12-16 10:12:00|2594.13|2594.13|2593.79|2593.79|2594.13|2594.13|2593.79|2593.79|0
1608113530000|2020-12-16 10:12:10|2593.75|2593.75|2593.42|2593.42|2593.75|2593.75|2593.42|2593.42|0
1608113550000|2020-12-16 10:12:30|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|0
1608113560000|2020-12-16 10:12:40|2593.92|2593.92|2594.26|2594.26|2594.26|2594.26|2593.92|2593.92|0
1608113580000|2020-12-16 10:13:00|2594.14|2594.14|2594.12|2594.12|2594.15|2594.15|2594.12|2594.12|0
1608113590000|2020-12-16 10:13:10|2593.75|2593.75|2593.62|2593.62|2593.77|2593.77|2593.62|2593.62|0
1608113600000|2020-12-16 10:13:20|2593.47|2593.47|2593.36|2593.36|2593.47|2593.47|2593.36|2593.36|0
1608113610000|2020-12-16 10:13:30|2593.3|2593.3|2593.63|2593.63|2593.63|2593.63|2593.3|2593.3|0
1608113620000|2020-12-16 10:13:40|2593.3|2593.3|2593.3|2593.3|2593.3|2593.3|2593.3|2593.3|0
1608113630000|2020-12-16 10:13:50|2593.18|2593.18|2592.83|2592.83|2593.18|2593.18|2592.83|2592.83|0
1608113640000|2020-12-16 10:14:00|2592.82|2592.82|2592.84|2592.84|2592.84|2592.84|2592.81|2592.81|0
1608113650000|2020-12-16 10:14:10|2592.88|2592.88|2592.89|2592.89|2592.89|2592.89|2592.88|2592.88|0
1608113660000|2020-12-16 10:14:20|2592.82|2592.82|2592.69|2592.69|2592.82|2592.82|2592.69|2592.69|0
1608113670000|2020-12-16 10:14:30|2592.4|2592.4|2590.71|2590.71|2592.4|2592.4|2590.71|2590.71|0
1608113680000|2020-12-16 10:14:40|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|0
1608113690000|2020-12-16 10:14:50|2590.72|2590.72|2591.09|2591.09|2591.31|2591.31|2590.72|2590.72|0
1608113700000|2020-12-16 10:15:00|2590.97|2590.97|2590.63|2590.63|2590.97|2590.97|2590.63|2590.63|0
1608113710000|2020-12-16 10:15:10|2590.61|2590.61|2590.44|2590.44|2590.61|2590.61|2590.44|2590.44|0
1608113720000|2020-12-16 10:15:20|2590.5|2590.5|2590.33|2590.33|2590.56|2590.56|2590.33|2590.33|0
1608113730000|2020-12-16 10:15:30|2590.21|2590.21|2590.53|2590.53|2590.55|2590.55|2590.21|2590.21|0
1608113740000|2020-12-16 10:15:40|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|0
1608113750000|2020-12-16 10:15:50|2590.9|2590.9|2590.3|2590.3|2590.9|2590.9|2590.3|2590.3|0
1608113760000|2020-12-16 10:16:00|2590.07|2590.07|2590.07|2590.07|2590.07|2590.07|2590.07|2590.07|0
1608113770000|2020-12-16 10:16:10|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|2590.11|0
1608113780000|2020-12-16 10:16:20|2590.17|2590.17|2590.15|2590.15|2590.21|2590.21|2590.15|2590.15|0
1608113790000|2020-12-16 10:16:30|2589.86|2589.86|2589.81|2589.81|2589.92|2589.92|2589.75|2589.75|0
1608113800000|2020-12-16 10:16:40|2589.63|2589.63|2589.66|2589.66|2589.75|2589.75|2589.58|2589.58|0
1608113820000|2020-12-16 10:17:00|2589.62|2589.62|2589.62|2589.62|2589.73|2589.73|2589.62|2589.62|0
1608113830000|2020-12-16 10:17:10|2589.68|2589.68|2589.55|2589.55|2589.94|2589.94|2589.55|2589.55|0
1608113840000|2020-12-16 10:17:20|2589.67|2589.67|2589.71|2589.71|2589.71|2589.71|2589.67|2589.67|0
1608113860000|2020-12-16 10:17:40|2589.93|2589.93|2591|2591|2591|2591|2589.93|2589.93|0
1608113870000|2020-12-16 10:17:50|2591.06|2591.06|2590.6|2590.6|2591.06|2591.06|2590.6|2590.6|0
1608113880000|2020-12-16 10:18:00|2590.72|2590.72|2591.17|2591.17|2591.17|2591.17|2590.72|2590.72|0
1608113890000|2020-12-16 10:18:10|2590.88|2590.88|2590.93|2590.93|2590.93|2590.93|2590.84|2590.84|0
1608113900000|2020-12-16 10:18:20|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|2590.82|0
1608113910000|2020-12-16 10:18:30|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|0
1608113920000|2020-12-16 10:18:40|2591.61|2591.61|2591.94|2591.94|2591.94|2591.94|2591.61|2591.61|0
1608113930000|2020-12-16 10:18:50|2591.9|2591.9|2591.61|2591.61|2591.9|2591.9|2591.5|2591.5|0
1608113940000|2020-12-16 10:19:00|2591.45|2591.45|2591.28|2591.28|2591.45|2591.45|2591.28|2591.28|0
1608113950000|2020-12-16 10:19:10|2591.45|2591.45|2591.47|2591.47|2591.47|2591.47|2591.39|2591.39|0
1608113960000|2020-12-16 10:19:20|2591.36|2591.36|2590.95|2590.95|2591.36|2591.36|2590.95|2590.95|0
1608113970000|2020-12-16 10:19:30|2591.12|2591.12|2591.12|2591.12|2591.12|2591.12|2591.12|2591.12|0
1608113980000|2020-12-16 10:19:40|2591.16|2591.16|2590.38|2590.38|2591.16|2591.16|2590.38|2590.38|0
1608113990000|2020-12-16 10:19:50|2590.34|2590.34|2589.97|2589.97|2590.34|2590.34|2589.97|2589.97|0
1608114000000|2020-12-16 10:20:00|2590.01|2590.01|2589.84|2589.84|2590.01|2590.01|2589.84|2589.84|0
1608114010000|2020-12-16 10:20:10|2590.01|2590.01|2590.06|2590.06|2590.06|2590.06|2589.95|2589.95|0
1608114030000|2020-12-16 10:20:30|2589.99|2589.99|2591.69|2591.69|2591.69|2591.69|2589.99|2589.99|0
1608114040000|2020-12-16 10:20:40|2591.76|2591.76|2591.88|2591.88|2591.88|2591.88|2591.76|2591.76|0
1608114050000|2020-12-16 10:20:50|2591.82|2591.82|2591.82|2591.82|2591.82|2591.82|2591.82|2591.82|0
1608114060000|2020-12-16 10:21:00|2591.99|2591.99|2591.79|2591.79|2591.99|2591.99|2591.79|2591.79|0
1608114080000|2020-12-16 10:21:20|2591.75|2591.75|2590.71|2590.71|2591.75|2591.75|2590.71|2590.71|0
1608114090000|2020-12-16 10:21:30|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|2590.65|0
1608114100000|2020-12-16 10:21:40|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|0
1608114110000|2020-12-16 10:21:50|2591.15|2591.15|2591.59|2591.59|2591.59|2591.59|2591.15|2591.15|0
1608114120000|2020-12-16 10:22:00|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|2591.65|0
1608114130000|2020-12-16 10:22:10|2591.69|2591.69|2592.81|2592.81|2592.81|2592.81|2591.69|2591.69|0
1608114140000|2020-12-16 10:22:20|2592.86|2592.86|2592.89|2592.89|2592.89|2592.89|2592.86|2592.86|0
1608114150000|2020-12-16 10:22:30|2593.04|2593.04|2593.38|2593.38|2593.38|2593.38|2593.04|2593.04|0
1608114160000|2020-12-16 10:22:40|2592.98|2592.98|2593.09|2593.09|2593.09|2593.09|2592.98|2592.98|0
1608114170000|2020-12-16 10:22:50|2592.6|2592.6|2591.72|2591.72|2592.6|2592.6|2591.69|2591.69|0
1608114180000|2020-12-16 10:23:00|2591.56|2591.56|2591.73|2591.73|2591.77|2591.77|2591.39|2591.39|0
1608114190000|2020-12-16 10:23:10|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|2591.51|0
1608114200000|2020-12-16 10:23:20|2591.67|2591.67|2591.68|2591.68|2591.68|2591.68|2591.67|2591.67|0
1608114210000|2020-12-16 10:23:30|2592.07|2592.07|2591.69|2591.69|2592.07|2592.07|2591.68|2591.68|0
1608114230000|2020-12-16 10:23:50|2591.87|2591.87|2591.84|2591.84|2591.87|2591.87|2591.84|2591.84|0
1608114240000|2020-12-16 10:24:00|2592.13|2592.13|2592.14|2592.14|2592.14|2592.14|2592.13|2592.13|0
1608114260000|2020-12-16 10:24:20|2591.85|2591.85|2590.78|2590.78|2591.85|2591.85|2590.77|2590.77|0
1608114270000|2020-12-16 10:24:30|2590.74|2590.74|2590.67|2590.67|2590.74|2590.74|2590.67|2590.67|0
1608114290000|2020-12-16 10:24:50|2590.96|2590.96|2590.9|2590.9|2590.96|2590.96|2590.9|2590.9|0
1608114300000|2020-12-16 10:25:00|2590.92|2590.92|2590.78|2590.78|2590.92|2590.92|2590.78|2590.78|0
1608114310000|2020-12-16 10:25:10|2590.95|2590.95|2591.79|2591.79|2591.79|2591.79|2590.95|2590.95|0
1608114320000|2020-12-16 10:25:20|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|2591.73|0
1608114330000|2020-12-16 10:25:30|2591.85|2591.85|2592.15|2592.15|2592.15|2592.15|2591.85|2591.85|0
1608114340000|2020-12-16 10:25:40|2592.16|2592.16|2591.83|2591.83|2592.16|2592.16|2591.54|2591.54|0
1608114350000|2020-12-16 10:25:50|2591.87|2591.87|2591.83|2591.83|2591.87|2591.87|2591.83|2591.83|0
1608114360000|2020-12-16 10:26:00|2592.06|2592.06|2592.05|2592.05|2592.28|2592.28|2591.89|2591.89|0
1608114370000|2020-12-16 10:26:10|2592.12|2592.12|2592.05|2592.05|2592.12|2592.12|2592.05|2592.05|0
1608114380000|2020-12-16 10:26:20|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|0
1608114390000|2020-12-16 10:26:30|2591.71|2591.71|2591.27|2591.27|2591.71|2591.71|2591.27|2591.27|0
1608114400000|2020-12-16 10:26:40|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|0
1608114410000|2020-12-16 10:26:50|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|2591.76|0
1608114420000|2020-12-16 10:27:00|2591.78|2591.78|2591.62|2591.62|2591.78|2591.78|2591.62|2591.62|0
1608114430000|2020-12-16 10:27:10|2592.45|2592.45|2592.45|2592.45|2592.45|2592.45|2592.45|2592.45|0
1608114440000|2020-12-16 10:27:20|2592.49|2592.49|2592.48|2592.48|2592.49|2592.49|2592.48|2592.48|0
1608114450000|2020-12-16 10:27:30|2593.1|2593.1|2593.38|2593.38|2593.5|2593.5|2593.1|2593.1|0
1608114460000|2020-12-16 10:27:40|2593.44|2593.44|2593.44|2593.44|2593.44|2593.44|2593.44|2593.44|0
1608114470000|2020-12-16 10:27:50|2593.55|2593.55|2593.66|2593.66|2593.78|2593.78|2593.55|2593.55|0
1608114480000|2020-12-16 10:28:00|2593.55|2593.55|2594.61|2594.61|2594.61|2594.61|2593.49|2593.49|0
1608114490000|2020-12-16 10:28:10|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|2594.5|2594.5|0
1608114500000|2020-12-16 10:28:20|2594.74|2594.74|2594.8|2594.8|2594.8|2594.8|2594.74|2594.74|0
1608114510000|2020-12-16 10:28:30|2594.81|2594.81|2594.74|2594.74|2594.93|2594.93|2594.74|2594.74|0
1608114530000|2020-12-16 10:28:50|2594.63|2594.63|2595.07|2595.07|2595.07|2595.07|2594.63|2594.63|0
1608114540000|2020-12-16 10:29:00|2595.25|2595.25|2595.6|2595.6|2595.92|2595.92|2595.25|2595.25|0
1608114550000|2020-12-16 10:29:10|2595.77|2595.77|2595.83|2595.83|2595.83|2595.83|2595.66|2595.66|0
1608114560000|2020-12-16 10:29:20|2595.6|2595.6|2596.04|2596.04|2596.1|2596.1|2595.6|2595.6|0
1608114570000|2020-12-16 10:29:30|2596.06|2596.06|2595.89|2595.89|2596.06|2596.06|2595.89|2595.89|0
1608114580000|2020-12-16 10:29:40|2595.06|2595.06|2594.64|2594.64|2595.06|2595.06|2594.62|2594.62|0
1608114590000|2020-12-16 10:29:50|2594.53|2594.53|2594.53|2594.53|2594.53|2594.53|2594.53|2594.53|0
1608114600000|2020-12-16 10:30:00|2594.42|2594.42|2594.1|2594.1|2594.44|2594.44|2594.1|2594.1|0
1608114610000|2020-12-16 10:30:10|2594.05|2594.05|2593.78|2593.78|2594.11|2594.11|2593.78|2593.78|0
1608114620000|2020-12-16 10:30:20|2593.63|2593.63|2593.39|2593.39|2593.63|2593.63|2593.39|2593.39|0
1608114630000|2020-12-16 10:30:30|2593.34|2593.34|2592.34|2592.34|2593.34|2593.34|2592.17|2592.17|0
1608114670000|2020-12-16 10:31:10|2592.67|2592.67|2592.59|2592.59|2592.88|2592.88|2592.56|2592.56|0
1608114680000|2020-12-16 10:31:20|2592.48|2592.48|2591.6|2591.6|2592.48|2592.48|2591.6|2591.6|0
1608114690000|2020-12-16 10:31:30|2591.63|2591.63|2591.63|2591.63|2591.66|2591.66|2591.63|2591.63|0
1608114700000|2020-12-16 10:31:40|2591.59|2591.59|2591.59|2591.59|2591.59|2591.59|2591.59|2591.59|0
1608114730000|2020-12-16 10:32:10|2591.3|2591.3|2590.82|2590.82|2591.3|2591.3|2590.82|2590.82|0
1608114740000|2020-12-16 10:32:20|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|2590.32|0
1608114750000|2020-12-16 10:32:30|2589.98|2589.98|2589.92|2589.92|2589.98|2589.98|2589.81|2589.81|0
1608114770000|2020-12-16 10:32:50|2589.69|2589.69|2589.69|2589.69|2589.69|2589.69|2589.69|2589.69|0
1608114780000|2020-12-16 10:33:00|2589.64|2589.64|2589.92|2589.92|2589.92|2589.92|2589.64|2589.64|0
1608114790000|2020-12-16 10:33:10|2589.88|2589.88|2589.86|2589.86|2589.94|2589.94|2589.86|2589.86|0
1608114800000|2020-12-16 10:33:20|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|0
1608114810000|2020-12-16 10:33:30|2589.75|2589.75|2589.81|2589.81|2589.81|2589.81|2589.75|2589.75|0
1608114820000|2020-12-16 10:33:40|2589.98|2589.98|2590.07|2590.07|2590.07|2590.07|2589.98|2589.98|0
1608114830000|2020-12-16 10:33:50|2590.13|2590.13|2590.97|2590.97|2590.97|2590.97|2590.13|2590.13|0
1608114840000|2020-12-16 10:34:00|2591.3|2591.3|2591.13|2591.13|2591.3|2591.3|2591.13|2591.13|0
1608114850000|2020-12-16 10:34:10|2591.08|2591.08|2591.02|2591.02|2591.08|2591.08|2591.02|2591.02|0
1608114860000|2020-12-16 10:34:20|2590.52|2590.52|2589.06|2589.06|2590.52|2590.52|2589.06|2589.06|0
1608114870000|2020-12-16 10:34:30|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|2589.02|0
1608114880000|2020-12-16 10:34:40|2588.69|2588.69|2587.91|2587.91|2588.69|2588.69|2587.91|2587.91|0
1608114890000|2020-12-16 10:34:50|2587.95|2587.95|2588.18|2588.18|2588.18|2588.18|2587.95|2587.95|0
1608114900000|2020-12-16 10:35:00|2588.17|2588.17|2588.25|2588.25|2588.25|2588.25|2588.17|2588.17|0
1608114910000|2020-12-16 10:35:10|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|2588.48|0
1608114920000|2020-12-16 10:35:20|2588.42|2588.42|2587.74|2587.74|2588.42|2588.42|2587.74|2587.74|0
1608114930000|2020-12-16 10:35:30|2587.86|2587.86|2587.86|2587.86|2587.91|2587.91|2587.86|2587.86|0
1608114940000|2020-12-16 10:35:40|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|2587.94|0
1608114970000|2020-12-16 10:36:10|2588.17|2588.17|2588.05|2588.05|2588.17|2588.17|2588|2588|0
1608114980000|2020-12-16 10:36:20|2588.11|2588.11|2588.11|2588.11|2588.11|2588.11|2588.11|2588.11|0
1608115000000|2020-12-16 10:36:40|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|2588.17|0
1608115010000|2020-12-16 10:36:50|2588.12|2588.12|2588.17|2588.17|2588.17|2588.17|2588.06|2588.06|0
1608115020000|2020-12-16 10:37:00|2588.84|2588.84|2588.87|2588.87|2588.87|2588.87|2588.84|2588.84|0
1608115030000|2020-12-16 10:37:10|2588.71|2588.71|2588.67|2588.67|2588.71|2588.71|2588.67|2588.67|0
1608115050000|2020-12-16 10:37:30|2588.96|2588.96|2589|2589|2589.1|2589.1|2588.96|2588.96|0
1608115070000|2020-12-16 10:37:50|2589.17|2589.17|2589.23|2589.23|2589.23|2589.23|2589.17|2589.17|0
1608115080000|2020-12-16 10:38:00|2589.4|2589.4|2589.51|2589.51|2589.51|2589.51|2589.4|2589.4|0
1608115100000|2020-12-16 10:38:20|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|2589.34|0
1608115110000|2020-12-16 10:38:30|2589.42|2589.42|2588.91|2588.91|2589.42|2589.42|2588.91|2588.91|0
1608115120000|2020-12-16 10:38:40|2588.79|2588.79|2588.76|2588.76|2588.79|2588.79|2588.76|2588.76|0
1608115140000|2020-12-16 10:39:00|2588.65|2588.65|2588.47|2588.47|2588.65|2588.65|2588.47|2588.47|0
1608115150000|2020-12-16 10:39:10|2588.41|2588.41|2588.41|2588.41|2588.41|2588.41|2588.41|2588.41|0
1608115160000|2020-12-16 10:39:20|2588.06|2588.06|2588.01|2588.01|2588.06|2588.06|2588.01|2588.01|0
1608115170000|2020-12-16 10:39:30|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|2587.56|0
1608115180000|2020-12-16 10:39:40|2587.28|2587.28|2587.28|2587.28|2587.28|2587.28|2587.28|2587.28|0
1608115190000|2020-12-16 10:39:50|2587.29|2587.29|2587.3|2587.3|2587.3|2587.3|2587.29|2587.29|0
1608115200000|2020-12-16 10:40:00|2587.26|2587.26|2587.71|2587.71|2587.88|2587.88|2587.26|2587.26|0
1608115220000|2020-12-16 10:40:20|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|2587.48|0
1608115230000|2020-12-16 10:40:30|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|2587.52|0
1608115240000|2020-12-16 10:40:40|2587.41|2587.41|2587.4|2587.4|2587.41|2587.41|2587.37|2587.37|0
1608115250000|2020-12-16 10:40:50|2587.06|2587.06|2587.06|2587.06|2587.06|2587.06|2587.06|2587.06|0
1608115260000|2020-12-16 10:41:00|2587.4|2587.4|2585.57|2585.57|2587.4|2587.4|2585.57|2585.57|0
1608115270000|2020-12-16 10:41:10|2585.46|2585.46|2585.35|2585.35|2585.46|2585.46|2585.35|2585.35|0
1608115280000|2020-12-16 10:41:20|2585.46|2585.46|2585.4|2585.4|2585.46|2585.46|2585.4|2585.4|0
1608115290000|2020-12-16 10:41:30|2585.37|2585.37|2584.54|2584.54|2585.37|2585.37|2584.5|2584.5|0
1608115300000|2020-12-16 10:41:40|2584.66|2584.66|2584.71|2584.71|2584.71|2584.71|2584.66|2584.66|0
1608115310000|2020-12-16 10:41:50|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|2584.66|0
1608115320000|2020-12-16 10:42:00|2584.48|2584.48|2584.45|2584.45|2584.48|2584.48|2584.45|2584.45|0
1608115330000|2020-12-16 10:42:10|2584.48|2584.48|2585.33|2585.33|2585.33|2585.33|2584.48|2584.48|0
1608115340000|2020-12-16 10:42:20|2585.59|2585.59|2585.71|2585.71|2585.71|2585.71|2585.59|2585.59|0
1608115350000|2020-12-16 10:42:30|2585.55|2585.55|2585.26|2585.26|2585.55|2585.55|2585.26|2585.26|0
1608115380000|2020-12-16 10:43:00|2585.32|2585.32|2585.82|2585.82|2585.82|2585.82|2585.32|2585.32|0
1608115390000|2020-12-16 10:43:10|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|0
1608115400000|2020-12-16 10:43:20|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|0
1608115410000|2020-12-16 10:43:30|2586.17|2586.17|2586.53|2586.53|2586.53|2586.53|2586.17|2586.17|0
1608115420000|2020-12-16 10:43:40|2586.64|2586.64|2586.92|2586.92|2587.08|2587.08|2586.64|2586.64|0
1608115430000|2020-12-16 10:43:50|2586.75|2586.75|2586.73|2586.73|2586.81|2586.81|2586.73|2586.73|0
1608115440000|2020-12-16 10:44:00|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|0
1608115450000|2020-12-16 10:44:10|2586.89|2586.89|2586.88|2586.88|2586.89|2586.89|2586.88|2586.88|0
1608115460000|2020-12-16 10:44:20|2586.92|2586.92|2586.88|2586.88|2586.92|2586.92|2586.88|2586.88|0
1608115470000|2020-12-16 10:44:30|2586.94|2586.94|2586.89|2586.89|2586.94|2586.94|2586.89|2586.89|0
1608115480000|2020-12-16 10:44:40|2587.05|2587.05|2586.52|2586.52|2587.05|2587.05|2586.52|2586.52|0
1608115490000|2020-12-16 10:44:50|2586.35|2586.35|2586.35|2586.35|2586.35|2586.35|2586.35|2586.35|0
1608115500000|2020-12-16 10:45:00|2586.18|2586.18|2586.01|2586.01|2586.18|2586.18|2585.84|2585.84|0
1608115510000|2020-12-16 10:45:10|2586.05|2586.05|2586.13|2586.13|2586.13|2586.13|2586.05|2586.05|0
1608115520000|2020-12-16 10:45:20|2586.09|2586.09|2586.05|2586.05|2586.09|2586.09|2586.05|2586.05|0
1608115530000|2020-12-16 10:45:30|2586.11|2586.11|2586.18|2586.18|2586.18|2586.18|2586.11|2586.11|0
1608115540000|2020-12-16 10:45:40|2585.92|2585.92|2586.25|2586.25|2586.42|2586.42|2585.92|2585.92|0
1608115550000|2020-12-16 10:45:50|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|2586.42|0
1608115560000|2020-12-16 10:46:00|2586.25|2586.25|2586.32|2586.32|2586.32|2586.32|2586.25|2586.25|0
1608115570000|2020-12-16 10:46:10|2586.28|2586.28|2586.05|2586.05|2586.28|2586.28|2586.05|2586.05|0
1608115590000|2020-12-16 10:46:30|2586|2586|2586|2586|2586|2586|2586|2586|0
1608115600000|2020-12-16 10:46:40|2585.94|2585.94|2585.9|2585.9|2585.94|2585.94|2585.9|2585.9|0
1608115620000|2020-12-16 10:47:00|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|2585.85|0
1608115630000|2020-12-16 10:47:10|2586.02|2586.02|2585.97|2585.97|2586.02|2586.02|2585.97|2585.97|0
1608115640000|2020-12-16 10:47:20|2585.8|2585.8|2585.82|2585.82|2585.82|2585.82|2585.8|2585.8|0
1608115650000|2020-12-16 10:47:30|2585.76|2585.76|2585.84|2585.84|2585.84|2585.84|2585.76|2585.76|0
1608115660000|2020-12-16 10:47:40|2586.06|2586.06|2586.77|2586.77|2586.95|2586.95|2586.06|2586.06|0
1608115680000|2020-12-16 10:48:00|2586.94|2586.94|2587.11|2587.11|2587.11|2587.11|2586.94|2586.94|0
1608115690000|2020-12-16 10:48:10|2587.14|2587.14|2587.14|2587.14|2587.14|2587.14|2587.14|2587.14|0
1608115700000|2020-12-16 10:48:20|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|0
1608115710000|2020-12-16 10:48:30|2587.04|2587.04|2587.5|2587.5|2587.5|2587.5|2587|2587|0
1608115720000|2020-12-16 10:48:40|2587.44|2587.44|2587.42|2587.42|2587.44|2587.44|2587.33|2587.33|0
1608115740000|2020-12-16 10:49:00|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|2587.09|0
1608115750000|2020-12-16 10:49:10|2587.26|2587.26|2587.26|2587.26|2587.26|2587.26|2587.2|2587.2|0
1608115760000|2020-12-16 10:49:20|2587.09|2587.09|2586.86|2586.86|2587.09|2587.09|2586.86|2586.86|0
1608115770000|2020-12-16 10:49:30|2586.92|2586.92|2587.09|2587.09|2587.09|2587.09|2586.92|2586.92|0
1608115780000|2020-12-16 10:49:40|2587.17|2587.17|2587.06|2587.06|2587.23|2587.23|2587.06|2587.06|0
1608115790000|2020-12-16 10:49:50|2586.78|2586.78|2586.73|2586.73|2586.78|2586.78|2586.73|2586.73|0
1608115810000|2020-12-16 10:50:10|2586.7|2586.7|2586.62|2586.62|2586.7|2586.7|2586.62|2586.62|0
1608115820000|2020-12-16 10:50:20|2586.79|2586.79|2586.79|2586.79|2586.79|2586.79|2586.79|2586.79|0
1608115830000|2020-12-16 10:50:30|2586.83|2586.83|2586.83|2586.83|2586.83|2586.83|2586.83|2586.83|0
1608115850000|2020-12-16 10:50:50|2586.71|2586.71|2586.77|2586.77|2586.77|2586.77|2586.71|2586.71|0
1608115860000|2020-12-16 10:51:00|2586.65|2586.65|2586.11|2586.11|2586.65|2586.65|2586.11|2586.11|0
1608115870000|2020-12-16 10:51:10|2586.24|2586.24|2586.4|2586.4|2586.4|2586.4|2586.24|2586.24|0
1608115890000|2020-12-16 10:51:30|2586.41|2586.41|2586.4|2586.4|2586.41|2586.41|2586.4|2586.4|0
1608115900000|2020-12-16 10:51:40|2586.29|2586.29|2585.55|2585.55|2586.29|2586.29|2585.55|2585.55|0
1608115910000|2020-12-16 10:51:50|2585.56|2585.56|2585.72|2585.72|2585.72|2585.72|2585.56|2585.56|0
1608115920000|2020-12-16 10:52:00|2585.67|2585.67|2585.9|2585.9|2586.38|2586.38|2585.67|2585.67|0
1608115930000|2020-12-16 10:52:10|2585.79|2585.79|2585.26|2585.26|2585.79|2585.79|2585.15|2585.15|0
1608115940000|2020-12-16 10:52:20|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|2585.43|0
1608115950000|2020-12-16 10:52:30|2585.51|2585.51|2585.44|2585.44|2585.51|2585.51|2585.44|2585.44|0
1608115960000|2020-12-16 10:52:40|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|2585.48|0
1608115970000|2020-12-16 10:52:50|2585.31|2585.31|2584.62|2584.62|2585.31|2585.31|2584.62|2584.62|0
1608115980000|2020-12-16 10:53:00|2584.51|2584.51|2584.03|2584.03|2584.51|2584.51|2584.03|2584.03|0
1608115990000|2020-12-16 10:53:10|2583.86|2583.86|2583.84|2583.84|2583.86|2583.86|2583.84|2583.84|0
1608116000000|2020-12-16 10:53:20|2583.72|2583.72|2583.72|2583.72|2583.72|2583.72|2583.72|2583.72|0
1608116010000|2020-12-16 10:53:30|2583.9|2583.9|2584.27|2584.27|2584.27|2584.27|2583.9|2583.9|0
1608116020000|2020-12-16 10:53:40|2584.77|2584.77|2584.89|2584.89|2584.89|2584.89|2584.77|2584.77|0
1608116040000|2020-12-16 10:54:00|2584.93|2584.93|2584.45|2584.45|2584.93|2584.93|2584.45|2584.45|0
1608116050000|2020-12-16 10:54:10|2584.41|2584.41|2584.53|2584.53|2584.53|2584.53|2584.36|2584.36|0
1608116060000|2020-12-16 10:54:20|2584.58|2584.58|2584.46|2584.46|2584.69|2584.69|2584.46|2584.46|0
1608116070000|2020-12-16 10:54:30|2584.4|2584.4|2584.61|2584.61|2584.67|2584.67|2584.35|2584.35|0
1608116080000|2020-12-16 10:54:40|2584.65|2584.65|2584.69|2584.69|2584.69|2584.69|2584.61|2584.61|0
1608116100000|2020-12-16 10:55:00|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|2584.58|0
1608116110000|2020-12-16 10:55:10|2584.41|2584.41|2584.35|2584.35|2584.41|2584.41|2584.35|2584.35|0
1608116120000|2020-12-16 10:55:20|2584.47|2584.47|2584.47|2584.47|2584.47|2584.47|2584.47|2584.47|0
1608116130000|2020-12-16 10:55:30|2584.35|2584.35|2584.36|2584.36|2584.41|2584.41|2584.35|2584.35|0
1608116150000|2020-12-16 10:55:50|2584.4|2584.4|2584.48|2584.48|2584.48|2584.48|2584.36|2584.36|0
1608116160000|2020-12-16 10:56:00|2584.37|2584.37|2584.36|2584.36|2584.53|2584.53|2584.36|2584.36|0
1608116170000|2020-12-16 10:56:10|2584.42|2584.42|2584.09|2584.09|2584.42|2584.42|2584.09|2584.09|0
1608116180000|2020-12-16 10:56:20|2584.06|2584.06|2584.02|2584.02|2584.06|2584.06|2584.02|2584.02|0
1608116190000|2020-12-16 10:56:30|2584.1|2584.1|2584.18|2584.18|2584.18|2584.18|2584.1|2584.1|0
1608116200000|2020-12-16 10:56:40|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|0
1608116210000|2020-12-16 10:56:50|2584.56|2584.56|2586.42|2586.42|2586.42|2586.42|2584.56|2584.56|0
1608116220000|2020-12-16 10:57:00|2586.65|2586.65|2586.69|2586.69|2586.73|2586.73|2586.65|2586.65|0
1608116230000|2020-12-16 10:57:10|2587.02|2587.02|2586.95|2586.95|2587.19|2587.19|2586.95|2586.95|0
1608116240000|2020-12-16 10:57:20|2586.97|2586.97|2587.18|2587.18|2587.18|2587.18|2586.97|2586.97|0
1608116250000|2020-12-16 10:57:30|2587.19|2587.19|2587.77|2587.77|2587.77|2587.77|2587.19|2587.19|0
1608116260000|2020-12-16 10:57:40|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|2587.92|0
1608116270000|2020-12-16 10:57:50|2588.25|2588.25|2588.49|2588.49|2588.49|2588.49|2588.25|2588.25|0
1608116280000|2020-12-16 10:58:00|2588.44|2588.44|2588.79|2588.79|2588.96|2588.96|2588.4|2588.4|0
1608116300000|2020-12-16 10:58:20|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|2588.62|0
1608116310000|2020-12-16 10:58:30|2588.91|2588.91|2589.02|2589.02|2589.02|2589.02|2588.91|2588.91|0
1608116320000|2020-12-16 10:58:40|2589.08|2589.08|2589.08|2589.08|2589.08|2589.08|2589.08|2589.08|0
1608116330000|2020-12-16 10:58:50|2589.02|2589.02|2588.91|2588.91|2589.02|2589.02|2588.91|2588.91|0
1608116340000|2020-12-16 10:59:00|2589.02|2589.02|2589.15|2589.15|2589.15|2589.15|2589.02|2589.02|0
1608116350000|2020-12-16 10:59:10|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|2589.06|0
1608116360000|2020-12-16 10:59:20|2589.01|2589.01|2588.67|2588.67|2589.01|2589.01|2588.67|2588.67|0
1608116370000|2020-12-16 10:59:30|2589.45|2589.45|2589.49|2589.49|2589.49|2589.49|2589.45|2589.45|0
1608116380000|2020-12-16 10:59:40|2589.32|2589.32|2589.1|2589.1|2589.32|2589.32|2589.1|2589.1|0
1608116390000|2020-12-16 10:59:50|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|2589.04|0
1608116400000|2020-12-16 11:00:00|2589|2589|2589.14|2589.14|2589.14|2589.14|2589|2589|0
1608116410000|2020-12-16 11:00:10|2589.22|2589.22|2591.81|2591.81|2591.81|2591.81|2589.22|2589.22|0
1608116420000|2020-12-16 11:00:20|2591.58|2591.58|2591.22|2591.22|2591.58|2591.58|2591.04|2591.04|0
1608116430000|2020-12-16 11:00:30|2591.39|2591.39|2590.87|2590.87|2591.39|2591.39|2590.87|2590.87|0
1608116440000|2020-12-16 11:00:40|2591.02|2591.02|2590.87|2590.87|2591.05|2591.05|2590.83|2590.83|0
1608116450000|2020-12-16 11:00:50|2591.1|2591.1|2591.85|2591.85|2591.85|2591.85|2591.1|2591.1|0
1608116460000|2020-12-16 11:01:00|2591.52|2591.52|2591.29|2591.29|2591.52|2591.52|2591.29|2591.29|0
1608116470000|2020-12-16 11:01:10|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|2590.96|0
1608116490000|2020-12-16 11:01:30|2590.98|2590.98|2590.98|2590.98|2590.98|2590.98|2590.98|2590.98|0
1608116500000|2020-12-16 11:01:40|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|2591.09|0
1608116520000|2020-12-16 11:02:00|2591.02|2591.02|2590.97|2590.97|2591.02|2591.02|2590.97|2590.97|0
1608116530000|2020-12-16 11:02:10|2590.77|2590.77|2590.57|2590.57|2590.79|2590.79|2590.57|2590.57|0
1608116560000|2020-12-16 11:02:40|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|2590.53|0
1608116570000|2020-12-16 11:02:50|2591.14|2591.14|2591.19|2591.19|2591.19|2591.19|2591.14|2591.14|0
1608116580000|2020-12-16 11:03:00|2591.3|2591.3|2591.28|2591.28|2591.34|2591.34|2591.28|2591.28|0
1608116590000|2020-12-16 11:03:10|2591.3|2591.3|2591.3|2591.3|2591.3|2591.3|2591.3|2591.3|0
1608116610000|2020-12-16 11:03:30|2591.29|2591.29|2591.29|2591.29|2591.29|2591.29|2591.29|2591.29|0
1608116620000|2020-12-16 11:03:40|2590.96|2590.96|2590.78|2590.78|2590.96|2590.96|2590.78|2590.78|0
1608116630000|2020-12-16 11:03:50|2590.84|2590.84|2590.33|2590.33|2590.84|2590.84|2590.33|2590.33|0
1608116640000|2020-12-16 11:04:00|2590.5|2590.5|2591.16|2591.16|2591.16|2591.16|2590.5|2590.5|0
1608116650000|2020-12-16 11:04:10|2591.33|2591.33|2591.9|2591.9|2591.9|2591.9|2591.33|2591.33|0
1608116660000|2020-12-16 11:04:20|2591.81|2591.81|2590.39|2590.39|2591.81|2591.81|2590.39|2590.39|0
1608116670000|2020-12-16 11:04:30|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|0
1608116680000|2020-12-16 11:04:40|2590.39|2590.39|2590.42|2590.42|2590.42|2590.42|2590.39|2590.39|0
1608116690000|2020-12-16 11:04:50|2590.37|2590.37|2590.31|2590.31|2590.48|2590.48|2590.25|2590.25|0
1608116700000|2020-12-16 11:05:00|2590.42|2590.42|2590.25|2590.25|2590.42|2590.42|2590.25|2590.25|0
1608116710000|2020-12-16 11:05:10|2590.48|2590.48|2590.33|2590.33|2590.48|2590.48|2590.33|2590.33|0
1608116720000|2020-12-16 11:05:20|2590.45|2590.45|2590.39|2590.39|2590.45|2590.45|2590.39|2590.39|0
1608116730000|2020-12-16 11:05:30|2590.13|2590.13|2589.55|2589.55|2590.13|2590.13|2589.55|2589.55|0
1608116740000|2020-12-16 11:05:40|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|0
1608116760000|2020-12-16 11:06:00|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|2589.62|0
1608116770000|2020-12-16 11:06:10|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|2589.7|0
1608116780000|2020-12-16 11:06:20|2589.64|2589.64|2589.36|2589.36|2589.64|2589.64|2589.36|2589.36|0
1608116790000|2020-12-16 11:06:30|2589.42|2589.42|2589.42|2589.42|2589.42|2589.42|2589.42|2589.42|0
1608116800000|2020-12-16 11:06:40|2589.53|2589.53|2589.59|2589.59|2589.59|2589.59|2589.53|2589.53|0
1608116810000|2020-12-16 11:06:50|2589.42|2589.42|2589.13|2589.13|2589.46|2589.46|2589.13|2589.13|0
1608116820000|2020-12-16 11:07:00|2589.07|2589.07|2589.07|2589.07|2589.07|2589.07|2589.07|2589.07|0
1608116830000|2020-12-16 11:07:10|2588.85|2588.85|2588.67|2588.67|2588.85|2588.85|2588.67|2588.67|0
1608116840000|2020-12-16 11:07:20|2588.89|2588.89|2588.84|2588.84|2588.89|2588.89|2588.78|2588.78|0
1608116850000|2020-12-16 11:07:30|2588.78|2588.78|2588.73|2588.73|2588.78|2588.78|2588.73|2588.73|0
1608116860000|2020-12-16 11:07:40|2588.67|2588.67|2588.63|2588.63|2588.67|2588.67|2588.63|2588.63|0
1608116870000|2020-12-16 11:07:50|2588.57|2588.57|2588.53|2588.53|2588.57|2588.57|2588.53|2588.53|0
1608116880000|2020-12-16 11:08:00|2588.42|2588.42|2587.74|2587.74|2588.42|2588.42|2587.74|2587.74|0
1608116890000|2020-12-16 11:08:10|2587.85|2587.85|2587.85|2587.85|2587.85|2587.85|2587.85|2587.85|0
1608116900000|2020-12-16 11:08:20|2587.87|2587.87|2588.32|2588.32|2588.32|2588.32|2587.87|2587.87|0
1608116910000|2020-12-16 11:08:30|2588.38|2588.38|2590.43|2590.43|2590.43|2590.43|2588.38|2588.38|0
1608116920000|2020-12-16 11:08:40|2590.39|2590.39|2590.3|2590.3|2590.39|2590.39|2590.3|2590.3|0
1608116930000|2020-12-16 11:08:50|2590.25|2590.25|2590.59|2590.59|2590.59|2590.59|2590.19|2590.19|0
1608116940000|2020-12-16 11:09:00|2590.65|2590.65|2591.11|2591.11|2591.31|2591.31|2590.65|2590.65|0
1608116950000|2020-12-16 11:09:10|2591.44|2591.44|2591.39|2591.39|2591.55|2591.55|2591.39|2591.39|0
1608116960000|2020-12-16 11:09:20|2591.67|2591.67|2591.67|2591.67|2591.67|2591.67|2591.67|2591.67|0
1608116970000|2020-12-16 11:09:30|2591.79|2591.79|2593.14|2593.14|2593.14|2593.14|2591.79|2591.79|0
1608116980000|2020-12-16 11:09:40|2593.19|2593.19|2593.74|2593.74|2593.82|2593.82|2593.19|2593.19|0
1608116990000|2020-12-16 11:09:50|2593.4|2593.4|2593.74|2593.74|2593.74|2593.74|2593.4|2593.4|0
1608117000000|2020-12-16 11:10:00|2594.07|2594.07|2593.17|2593.17|2594.07|2594.07|2593.07|2593.07|0
1608117010000|2020-12-16 11:10:10|2593.34|2593.34|2593.38|2593.38|2593.38|2593.38|2593.34|2593.34|0
1608117020000|2020-12-16 11:10:20|2593.35|2593.35|2593.35|2593.35|2593.35|2593.35|2593.35|2593.35|0
1608117030000|2020-12-16 11:10:30|2593.18|2593.18|2592.85|2592.85|2593.18|2593.18|2592.85|2592.85|0
1608117040000|2020-12-16 11:10:40|2593.18|2593.18|2593.51|2593.51|2593.51|2593.51|2593.18|2593.18|0
1608117050000|2020-12-16 11:10:50|2593.4|2593.4|2593.34|2593.34|2593.4|2593.4|2593.34|2593.34|0
1608117060000|2020-12-16 11:11:00|2593.57|2593.57|2593.65|2593.65|2593.65|2593.65|2593.57|2593.57|0
1608117070000|2020-12-16 11:11:10|2593.42|2593.42|2593.04|2593.04|2593.54|2593.54|2593.04|2593.04|0
1608117080000|2020-12-16 11:11:20|2592.87|2592.87|2593.37|2593.37|2593.37|2593.37|2592.87|2592.87|0
1608117090000|2020-12-16 11:11:30|2593.41|2593.41|2593.47|2593.47|2593.59|2593.59|2593.41|2593.41|0
1608117100000|2020-12-16 11:11:40|2593.34|2593.34|2593.22|2593.22|2593.53|2593.53|2593.16|2593.16|0
1608117110000|2020-12-16 11:11:50|2593.14|2593.14|2593.16|2593.16|2593.33|2593.33|2593.14|2593.14|0
1608117120000|2020-12-16 11:12:00|2593|2593|2593|2593|2593|2593|2593|2593|0
1608117130000|2020-12-16 11:12:10|2592.95|2592.95|2592.31|2592.31|2592.95|2592.95|2592.19|2592.19|0
1608117140000|2020-12-16 11:12:20|2591.98|2591.98|2593.2|2593.2|2593.26|2593.26|2591.98|2591.98|0
1608117150000|2020-12-16 11:12:30|2593.12|2593.12|2593.38|2593.38|2593.5|2593.5|2593.12|2593.12|0
1608117160000|2020-12-16 11:12:40|2593.29|2593.29|2593.14|2593.14|2593.51|2593.51|2593.14|2593.14|0
1608117170000|2020-12-16 11:12:50|2593.09|2593.09|2592.47|2592.47|2593.09|2593.09|2592.47|2592.47|0
1608117180000|2020-12-16 11:13:00|2592.46|2592.46|2591.91|2591.91|2592.46|2592.46|2591.88|2591.88|0
1608117190000|2020-12-16 11:13:10|2591.99|2591.99|2592.09|2592.09|2592.09|2592.09|2591.59|2591.59|0
1608117210000|2020-12-16 11:13:30|2592.17|2592.17|2592.68|2592.68|2592.68|2592.68|2592.17|2592.17|0
1608117220000|2020-12-16 11:13:40|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|2592.64|0
1608117230000|2020-12-16 11:13:50|2592.58|2592.58|2592.53|2592.53|2592.58|2592.58|2592.53|2592.53|0
1608117240000|2020-12-16 11:14:00|2592.36|2592.36|2592.32|2592.32|2592.36|2592.36|2592.32|2592.32|0
1608117250000|2020-12-16 11:14:10|2592.36|2592.36|2592.57|2592.57|2592.57|2592.57|2592.36|2592.36|0
1608117260000|2020-12-16 11:14:20|2592.52|2592.52|2592.43|2592.43|2592.77|2592.77|2592.43|2592.43|0
1608117280000|2020-12-16 11:14:40|2592.55|2592.55|2592.55|2592.55|2592.55|2592.55|2592.55|2592.55|0
1608117290000|2020-12-16 11:14:50|2593.21|2593.21|2593.21|2593.21|2593.21|2593.21|2593.21|2593.21|0
1608117300000|2020-12-16 11:15:00|2593.79|2593.79|2593.79|2593.79|2593.83|2593.83|2593.79|2593.79|0
1608117310000|2020-12-16 11:15:10|2593.75|2593.75|2593.29|2593.29|2593.75|2593.75|2593.29|2593.29|0
1608117320000|2020-12-16 11:15:20|2593.41|2593.41|2593.55|2593.55|2593.55|2593.55|2593.41|2593.41|0
1608117330000|2020-12-16 11:15:30|2594.05|2594.05|2594.12|2594.12|2594.12|2594.12|2594.05|2594.05|0
1608117340000|2020-12-16 11:15:40|2594.16|2594.16|2594.23|2594.23|2594.24|2594.24|2594.16|2594.16|0
1608117350000|2020-12-16 11:15:50|2594.27|2594.27|2594.27|2594.27|2594.27|2594.27|2594.27|2594.27|0
1608117360000|2020-12-16 11:16:00|2594.38|2594.38|2595.4|2595.4|2595.72|2595.72|2594.38|2594.38|0
1608117370000|2020-12-16 11:16:10|2595.57|2595.57|2594.95|2594.95|2595.63|2595.63|2594.62|2594.62|0
1608117380000|2020-12-16 11:16:20|2595.07|2595.07|2595.24|2595.24|2595.35|2595.35|2595.07|2595.07|0
1608117390000|2020-12-16 11:16:30|2595.35|2595.35|2595.35|2595.35|2595.46|2595.46|2595.35|2595.35|0
1608117400000|2020-12-16 11:16:40|2595.68|2595.68|2596.03|2596.03|2596.03|2596.03|2595.68|2595.68|0
1608117410000|2020-12-16 11:16:50|2596.04|2596.04|2596.28|2596.28|2596.38|2596.38|2596.04|2596.04|0
1608117420000|2020-12-16 11:17:00|2596.39|2596.39|2596.31|2596.31|2596.46|2596.46|2596.31|2596.31|0
1608117430000|2020-12-16 11:17:10|2596.09|2596.09|2595.45|2595.45|2596.09|2596.09|2595.45|2595.45|0
1608117440000|2020-12-16 11:17:20|2595.41|2595.41|2595.14|2595.14|2595.41|2595.41|2594.97|2594.97|0
1608117450000|2020-12-16 11:17:30|2595.32|2595.32|2595.43|2595.43|2595.43|2595.43|2595.32|2595.32|0
1608117460000|2020-12-16 11:17:40|2595.55|2595.55|2595.26|2595.26|2595.55|2595.55|2595.26|2595.26|0
1608117470000|2020-12-16 11:17:50|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|0
1608117490000|2020-12-16 11:18:10|2594.43|2594.43|2594.26|2594.26|2594.43|2594.43|2594.26|2594.26|0
1608117500000|2020-12-16 11:18:20|2594.25|2594.25|2594.2|2594.2|2594.26|2594.26|2594.2|2594.2|0
1608117510000|2020-12-16 11:18:30|2594.14|2594.14|2594.14|2594.14|2594.14|2594.14|2594.14|2594.14|0
1608117520000|2020-12-16 11:18:40|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|2594.2|0
1608117530000|2020-12-16 11:18:50|2594.08|2594.08|2593.77|2593.77|2594.08|2594.08|2593.77|2593.77|0
1608117540000|2020-12-16 11:19:00|2593.65|2593.65|2593.49|2593.49|2593.65|2593.65|2593.49|2593.49|0
1608117560000|2020-12-16 11:19:20|2593.45|2593.45|2593.57|2593.57|2593.57|2593.57|2593.45|2593.45|0
1608117580000|2020-12-16 11:19:40|2593.53|2593.53|2593.64|2593.64|2593.64|2593.64|2593.53|2593.53|0
1608117590000|2020-12-16 11:19:50|2594.14|2594.14|2594.64|2594.64|2594.64|2594.64|2594.14|2594.14|0
1608117600000|2020-12-16 11:20:00|2594.31|2594.31|2593.81|2593.81|2594.31|2594.31|2593.81|2593.81|0
1608117610000|2020-12-16 11:20:10|2593.92|2593.92|2593.88|2593.88|2593.92|2593.92|2593.88|2593.88|0
1608117620000|2020-12-16 11:20:20|2593.83|2593.83|2593.81|2593.81|2593.9|2593.9|2593.78|2593.78|0
1608117630000|2020-12-16 11:20:30|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|2593.87|0
1608117640000|2020-12-16 11:20:40|2594.09|2594.09|2594.13|2594.13|2594.21|2594.21|2594.09|2594.09|0
1608117650000|2020-12-16 11:20:50|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|2594.12|0
1608117670000|2020-12-16 11:21:10|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|2594.07|0
1608117680000|2020-12-16 11:21:20|2594.02|2594.02|2594.07|2594.07|2594.07|2594.07|2594.02|2594.02|0
1608117690000|2020-12-16 11:21:30|2594.18|2594.18|2594.28|2594.28|2594.28|2594.28|2594.18|2594.18|0
1608117700000|2020-12-16 11:21:40|2594.34|2594.34|2594.35|2594.35|2594.35|2594.35|2594.12|2594.12|0
1608117710000|2020-12-16 11:21:50|2594.46|2594.46|2594.4|2594.4|2594.46|2594.46|2594.4|2594.4|0
1608117720000|2020-12-16 11:22:00|2594.52|2594.52|2594.35|2594.35|2594.91|2594.91|2594.35|2594.35|0
1608117730000|2020-12-16 11:22:10|2594.18|2594.18|2594.12|2594.12|2594.18|2594.18|2594.12|2594.12|0
1608117740000|2020-12-16 11:22:20|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|2594.08|0
1608117750000|2020-12-16 11:22:30|2594.01|2594.01|2593.79|2593.79|2594.01|2594.01|2593.79|2593.79|0
1608117770000|2020-12-16 11:22:50|2594.13|2594.13|2594.13|2594.13|2594.13|2594.13|2594.13|2594.13|0
1608117790000|2020-12-16 11:23:10|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|2594.11|0
1608117800000|2020-12-16 11:23:20|2594.05|2594.05|2593.84|2593.84|2594.05|2594.05|2593.84|2593.84|0
1608117820000|2020-12-16 11:23:40|2593.88|2593.88|2593.92|2593.92|2593.92|2593.92|2593.71|2593.71|0
1608117840000|2020-12-16 11:24:00|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|0
1608117850000|2020-12-16 11:24:10|2593.31|2593.31|2593.31|2593.31|2593.31|2593.31|2593.31|2593.31|0
1608117860000|2020-12-16 11:24:20|2593.2|2593.2|2593.03|2593.03|2593.2|2593.2|2593.03|2593.03|0
1608117870000|2020-12-16 11:24:30|2593.25|2593.25|2593.54|2593.54|2593.54|2593.54|2593.2|2593.2|0
1608117880000|2020-12-16 11:24:40|2593.53|2593.53|2593.6|2593.6|2593.6|2593.6|2593.53|2593.53|0
1608117890000|2020-12-16 11:24:50|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|2593.71|0
1608117900000|2020-12-16 11:25:00|2593.77|2593.77|2595.39|2595.39|2595.39|2595.39|2593.77|2593.77|0
1608117910000|2020-12-16 11:25:10|2595.22|2595.22|2595.3|2595.3|2595.3|2595.3|2595.22|2595.22|0
1608117920000|2020-12-16 11:25:20|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|2595.63|0
1608117930000|2020-12-16 11:25:30|2595.57|2595.57|2595.57|2595.57|2595.57|2595.57|2595.57|2595.57|0
1608117940000|2020-12-16 11:25:40|2595.61|2595.61|2595.78|2595.78|2595.78|2595.78|2595.61|2595.61|0
1608117950000|2020-12-16 11:25:50|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|2595.95|0
1608117960000|2020-12-16 11:26:00|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|2595.91|0
1608117970000|2020-12-16 11:26:10|2595.87|2595.87|2595.11|2595.11|2595.87|2595.87|2595.11|2595.11|0
1608117980000|2020-12-16 11:26:20|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|0
1608117990000|2020-12-16 11:26:30|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|2595.04|0
1608118000000|2020-12-16 11:26:40|2595.16|2595.16|2594.88|2594.88|2595.16|2595.16|2594.88|2594.88|0
1608118010000|2020-12-16 11:26:50|2594.84|2594.84|2592.85|2592.85|2594.84|2594.84|2592.82|2592.82|0
1608118020000|2020-12-16 11:27:00|2593.8|2593.8|2593.76|2593.76|2593.8|2593.8|2593.76|2593.76|0
1608118030000|2020-12-16 11:27:10|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|2593.43|0
1608118060000|2020-12-16 11:27:40|2593.39|2593.39|2592.99|2592.99|2593.39|2593.39|2592.99|2592.99|0
1608118070000|2020-12-16 11:27:50|2592.49|2592.49|2592.49|2592.49|2592.49|2592.49|2592.49|2592.49|0
1608118080000|2020-12-16 11:28:00|2592.72|2592.72|2592.88|2592.88|2592.88|2592.88|2592.72|2592.72|0
1608118100000|2020-12-16 11:28:20|2592.94|2592.94|2593|2593|2593|2593|2592.94|2592.94|0
1608118110000|2020-12-16 11:28:30|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|2592.96|0
1608118120000|2020-12-16 11:28:40|2592.9|2592.9|2593.07|2593.07|2593.07|2593.07|2592.9|2592.9|0
1608118130000|2020-12-16 11:28:50|2593.03|2593.03|2593.03|2593.03|2593.03|2593.03|2593.03|2593.03|0
1608118140000|2020-12-16 11:29:00|2593.07|2593.07|2592.57|2592.57|2593.07|2593.07|2592.57|2592.57|0
1608118150000|2020-12-16 11:29:10|2592.52|2592.52|2592.23|2592.23|2592.52|2592.52|2592.23|2592.23|0
1608118160000|2020-12-16 11:29:20|2592.35|2592.35|2592.51|2592.51|2592.68|2592.68|2592.35|2592.35|0
1608118180000|2020-12-16 11:29:40|2592.34|2592.34|2592.05|2592.05|2592.34|2592.34|2592.05|2592.05|0
1608118190000|2020-12-16 11:29:50|2592.02|2592.02|2591.8|2591.8|2592.02|2592.02|2591.72|2591.72|0
1608118200000|2020-12-16 11:30:00|2591.63|2591.63|2591.2|2591.2|2591.63|2591.63|2591.2|2591.2|0
1608118210000|2020-12-16 11:30:10|2591.08|2591.08|2590.58|2590.58|2591.08|2591.08|2590.52|2590.52|0
1608118220000|2020-12-16 11:30:20|2590.57|2590.57|2590.52|2590.52|2590.6|2590.6|2590.52|2590.52|0
1608118230000|2020-12-16 11:30:30|2590.35|2590.35|2590.24|2590.24|2590.35|2590.35|2590.24|2590.24|0
1608118240000|2020-12-16 11:30:40|2590.18|2590.18|2589.97|2589.97|2590.18|2590.18|2589.74|2589.74|0
1608118250000|2020-12-16 11:30:50|2589.63|2589.63|2588.44|2588.44|2589.63|2589.63|2588.44|2588.44|0
1608118260000|2020-12-16 11:31:00|2588.33|2588.33|2587.43|2587.43|2588.33|2588.33|2587.43|2587.43|0
1608118270000|2020-12-16 11:31:10|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|2587.35|0
1608118280000|2020-12-16 11:31:20|2587.39|2587.39|2587.78|2587.78|2587.78|2587.78|2587.39|2587.39|0
1608118290000|2020-12-16 11:31:30|2588.01|2588.01|2588.44|2588.44|2588.44|2588.44|2588.01|2588.01|0
1608118300000|2020-12-16 11:31:40|2588.49|2588.49|2588.53|2588.53|2588.53|2588.53|2588.49|2588.49|0
1608118310000|2020-12-16 11:31:50|2588.48|2588.48|2588.21|2588.21|2588.49|2588.49|2588.09|2588.09|0
1608118320000|2020-12-16 11:32:00|2588.27|2588.27|2588.27|2588.27|2588.27|2588.27|2588.22|2588.22|0
1608118330000|2020-12-16 11:32:10|2588.28|2588.28|2588.36|2588.36|2588.36|2588.36|2588.28|2588.28|0
1608118340000|2020-12-16 11:32:20|2588.4|2588.4|2588.83|2588.83|2589.36|2589.36|2588.4|2588.4|0
1608118360000|2020-12-16 11:32:40|2589.66|2589.66|2589.62|2589.62|2589.66|2589.66|2589.27|2589.27|0
1608118370000|2020-12-16 11:32:50|2589.56|2589.56|2591.3|2591.3|2591.3|2591.3|2589.56|2589.56|0
1608118380000|2020-12-16 11:33:00|2591.63|2591.63|2591.7|2591.7|2591.7|2591.7|2591.47|2591.47|0
1608118390000|2020-12-16 11:33:10|2591.85|2591.85|2592.08|2592.08|2592.08|2592.08|2591.85|2591.85|0
1608118400000|2020-12-16 11:33:20|2592.17|2592.17|2592.35|2592.35|2592.35|2592.35|2592.17|2592.17|0
1608118410000|2020-12-16 11:33:30|2592.52|2592.52|2592.99|2592.99|2593.28|2593.28|2592.52|2592.52|0
1608118420000|2020-12-16 11:33:40|2593.03|2593.03|2592.67|2592.67|2593.05|2593.05|2592.67|2592.67|0
1608118430000|2020-12-16 11:33:50|2592.66|2592.66|2592.92|2592.92|2592.92|2592.92|2592.65|2592.65|0
1608118440000|2020-12-16 11:34:00|2592.98|2592.98|2592.62|2592.62|2592.98|2592.98|2592.62|2592.62|0
1608118450000|2020-12-16 11:34:10|2592.37|2592.37|2592.64|2592.64|2592.64|2592.64|2592.31|2592.31|0
1608118470000|2020-12-16 11:34:30|2592.61|2592.61|2592.94|2592.94|2592.94|2592.94|2592.61|2592.61|0
1608118480000|2020-12-16 11:34:40|2592.98|2592.98|2592.98|2592.98|2592.98|2592.98|2592.98|2592.98|0
1608118490000|2020-12-16 11:34:50|2593|2593|2593.07|2593.07|2593.4|2593.4|2593|2593|0
1608118500000|2020-12-16 11:35:00|2593|2593|2592.47|2592.47|2593|2593|2592.47|2592.47|0
1608118510000|2020-12-16 11:35:10|2592.29|2592.29|2591.96|2591.96|2592.29|2592.29|2591.96|2591.96|0
1608118520000|2020-12-16 11:35:20|2591.85|2591.85|2591.62|2591.62|2591.85|2591.85|2591.62|2591.62|0
1608118540000|2020-12-16 11:35:40|2591.58|2591.58|2591.05|2591.05|2591.58|2591.58|2591.05|2591.05|0
1608118550000|2020-12-16 11:35:50|2591.02|2591.02|2590.98|2590.98|2591.02|2591.02|2590.98|2590.98|0
1608118580000|2020-12-16 11:36:20|2590.87|2590.87|2590.89|2590.89|2590.89|2590.89|2590.87|2590.87|0
1608118590000|2020-12-16 11:36:30|2591.4|2591.4|2591.32|2591.32|2591.4|2591.4|2591.19|2591.19|0
1608118600000|2020-12-16 11:36:40|2591.26|2591.26|2591.76|2591.76|2591.76|2591.76|2591.26|2591.26|0
1608118620000|2020-12-16 11:37:00|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|2591.6|0
1608118630000|2020-12-16 11:37:10|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|0
1608118640000|2020-12-16 11:37:20|2591.49|2591.49|2591.32|2591.32|2591.49|2591.49|2591.32|2591.32|0
1608118650000|2020-12-16 11:37:30|2591.28|2591.28|2591.3|2591.3|2591.3|2591.3|2591.28|2591.28|0
1608118660000|2020-12-16 11:37:40|2591.36|2591.36|2591.48|2591.48|2591.48|2591.48|2591.36|2591.36|0
1608118670000|2020-12-16 11:37:50|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|0
1608118680000|2020-12-16 11:38:00|2591.38|2591.38|2591.37|2591.37|2591.38|2591.38|2591.37|2591.37|0
1608118690000|2020-12-16 11:38:10|2591.2|2591.2|2591.2|2591.2|2591.2|2591.2|2591.2|2591.2|0
1608118700000|2020-12-16 11:38:20|2591.03|2591.03|2590.65|2590.65|2591.03|2591.03|2590.65|2590.65|0
1608118710000|2020-12-16 11:38:30|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|2590.59|0
1608118720000|2020-12-16 11:38:40|2590.57|2590.57|2590.08|2590.08|2590.69|2590.69|2590.02|2590.02|0
1608118730000|2020-12-16 11:38:50|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|2589.91|0
1608118740000|2020-12-16 11:39:00|2589.75|2589.75|2589.69|2589.69|2589.75|2589.75|2589.69|2589.69|0
1608118750000|2020-12-16 11:39:10|2589.52|2589.52|2589.52|2589.52|2589.52|2589.52|2589.52|2589.52|0
1608118770000|2020-12-16 11:39:30|2589.7|2589.7|2589.92|2589.92|2589.92|2589.92|2589.64|2589.64|0
1608118780000|2020-12-16 11:39:40|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|2589.93|0
1608118790000|2020-12-16 11:39:50|2589.97|2589.97|2590.62|2590.62|2590.62|2590.62|2589.96|2589.96|0
1608118800000|2020-12-16 11:40:00|2590.63|2590.63|2590.63|2590.63|2590.63|2590.63|2590.63|2590.63|0
1608118810000|2020-12-16 11:40:10|2590.59|2590.59|2590.16|2590.16|2590.59|2590.59|2590.16|2590.16|0
1608118820000|2020-12-16 11:40:20|2590.12|2590.12|2590.26|2590.26|2590.26|2590.26|2590.12|2590.12|0
1608118830000|2020-12-16 11:40:30|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|0
1608118840000|2020-12-16 11:40:40|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|2590.33|0
1608118850000|2020-12-16 11:40:50|2590.17|2590.17|2589.84|2589.84|2590.17|2590.17|2589.84|2589.84|0
1608118860000|2020-12-16 11:41:00|2589.63|2589.63|2589.64|2589.64|2589.64|2589.64|2589.63|2589.63|0
1608118870000|2020-12-16 11:41:10|2589.41|2589.41|2589.31|2589.31|2589.41|2589.41|2589.31|2589.31|0
1608118880000|2020-12-16 11:41:20|2589.27|2589.27|2589.51|2589.51|2589.61|2589.61|2589.27|2589.27|0
1608118890000|2020-12-16 11:41:30|2589.11|2589.11|2588.95|2588.95|2589.11|2589.11|2588.95|2588.95|0
1608118900000|2020-12-16 11:41:40|2588.78|2588.78|2588.81|2588.81|2588.81|2588.81|2588.78|2588.78|0
1608118920000|2020-12-16 11:42:00|2588.7|2588.7|2589.15|2589.15|2589.19|2589.19|2588.36|2588.36|0
1608118930000|2020-12-16 11:42:10|2589.24|2589.24|2589.4|2589.4|2589.74|2589.74|2589.24|2589.24|0
1608118940000|2020-12-16 11:42:20|2589.24|2589.24|2589.12|2589.12|2589.24|2589.24|2589.12|2589.12|0
1608118950000|2020-12-16 11:42:30|2589.01|2589.01|2589.12|2589.12|2589.12|2589.12|2589.01|2589.01|0
1608118960000|2020-12-16 11:42:40|2589.18|2589.18|2589.43|2589.43|2589.43|2589.43|2589.14|2589.14|0
1608118970000|2020-12-16 11:42:50|2589.21|2589.21|2589.21|2589.21|2589.21|2589.21|2589.21|2589.21|0
1608118980000|2020-12-16 11:43:00|2589.17|2589.17|2589.21|2589.21|2589.24|2589.24|2589.17|2589.17|0
1608118990000|2020-12-16 11:43:10|2589.24|2589.24|2589.82|2589.82|2589.86|2589.86|2589.24|2589.24|0
1608119000000|2020-12-16 11:43:20|2590.15|2590.15|2590.15|2590.15|2590.19|2590.19|2590.15|2590.15|0
1608119010000|2020-12-16 11:43:30|2590.38|2590.38|2590.82|2590.82|2590.86|2590.86|2590.38|2590.38|0
1608119020000|2020-12-16 11:43:40|2590.99|2590.99|2590.93|2590.93|2590.99|2590.99|2590.93|2590.93|0
1608119040000|2020-12-16 11:44:00|2590.77|2590.77|2590.8|2590.8|2590.82|2590.82|2590.63|2590.63|0
1608119050000|2020-12-16 11:44:10|2590.74|2590.74|2590.79|2590.79|2590.84|2590.84|2590.73|2590.73|0
1608119060000|2020-12-16 11:44:20|2590.9|2590.9|2591.46|2591.46|2591.73|2591.73|2590.9|2590.9|0
1608119080000|2020-12-16 11:44:40|2591.48|2591.48|2591.49|2591.49|2591.49|2591.49|2591.48|2591.48|0
1608119090000|2020-12-16 11:44:50|2591.65|2591.65|2590.77|2590.77|2591.65|2591.65|2590.77|2590.77|0
1608119100000|2020-12-16 11:45:00|2590.6|2590.6|2590.81|2590.81|2590.81|2590.81|2590.6|2590.6|0
1608119110000|2020-12-16 11:45:10|2590.93|2590.93|2591.71|2591.71|2591.71|2591.71|2590.93|2590.93|0
1608119120000|2020-12-16 11:45:20|2591.76|2591.76|2591.77|2591.77|2591.77|2591.77|2591.76|2591.76|0
1608119130000|2020-12-16 11:45:30|2591.72|2591.72|2591.99|2591.99|2591.99|2591.99|2591.66|2591.66|0
1608119140000|2020-12-16 11:45:40|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|2592.03|0
1608119150000|2020-12-16 11:45:50|2592.37|2592.37|2591.95|2591.95|2592.37|2592.37|2591.95|2591.95|0
1608119160000|2020-12-16 11:46:00|2591.92|2591.92|2591.54|2591.54|2591.92|2591.92|2591.54|2591.54|0
1608119170000|2020-12-16 11:46:10|2591.21|2591.21|2591.12|2591.12|2591.21|2591.21|2590.9|2590.9|0
1608119190000|2020-12-16 11:46:30|2591.29|2591.29|2591.62|2591.62|2591.62|2591.62|2591.29|2591.29|0
1608119200000|2020-12-16 11:46:40|2591.46|2591.46|2591.46|2591.46|2591.46|2591.46|2591.46|2591.46|0
1608119210000|2020-12-16 11:46:50|2591.23|2591.23|2591.28|2591.28|2591.3|2591.3|2591.23|2591.23|0
1608119220000|2020-12-16 11:47:00|2591.24|2591.24|2590.73|2590.73|2591.24|2591.24|2590.73|2590.73|0
1608119230000|2020-12-16 11:47:10|2590.67|2590.67|2590.18|2590.18|2590.67|2590.67|2590.18|2590.18|0
1608119240000|2020-12-16 11:47:20|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|0
1608119250000|2020-12-16 11:47:30|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|2590.79|0
1608119260000|2020-12-16 11:47:40|2590.81|2590.81|2590.68|2590.68|2590.81|2590.81|2590.68|2590.68|0
1608119270000|2020-12-16 11:47:50|2590.74|2590.74|2590.85|2590.85|2590.85|2590.85|2590.62|2590.62|0
1608119280000|2020-12-16 11:48:00|2590.79|2590.79|2590.78|2590.78|2590.79|2590.79|2590.45|2590.45|0
1608119300000|2020-12-16 11:48:20|2590.95|2590.95|2591.04|2591.04|2591.04|2591.04|2590.95|2590.95|0
1608119310000|2020-12-16 11:48:30|2591.07|2591.07|2591.18|2591.18|2591.18|2591.18|2591.07|2591.07|0
1608119320000|2020-12-16 11:48:40|2591.15|2591.15|2590.07|2590.07|2591.15|2591.15|2590.07|2590.07|0
1608119330000|2020-12-16 11:48:50|2590.18|2590.18|2590.08|2590.08|2590.18|2590.18|2589.96|2589.96|0
1608119340000|2020-12-16 11:49:00|2590.04|2590.04|2589.76|2589.76|2590.1|2590.1|2589.76|2589.76|0
1608119350000|2020-12-16 11:49:10|2589.85|2589.85|2589.82|2589.82|2589.85|2589.85|2589.82|2589.82|0
1608119360000|2020-12-16 11:49:20|2589.76|2589.76|2589.76|2589.76|2589.76|2589.76|2589.76|2589.76|0
1608119370000|2020-12-16 11:49:30|2589.7|2589.7|2589.62|2589.62|2589.7|2589.7|2589.62|2589.62|0
1608119380000|2020-12-16 11:49:40|2589.73|2589.73|2589.75|2589.75|2589.79|2589.79|2589.73|2589.73|0
1608119390000|2020-12-16 11:49:50|2589.86|2589.86|2589.98|2589.98|2590.01|2590.01|2589.86|2589.86|0
1608119400000|2020-12-16 11:50:00|2590.02|2590.02|2590.13|2590.13|2590.13|2590.13|2590.02|2590.02|0
1608119410000|2020-12-16 11:50:10|2590.02|2590.02|2589.98|2589.98|2590.02|2590.02|2589.98|2589.98|0
1608119420000|2020-12-16 11:50:20|2589.81|2589.81|2589.64|2589.64|2589.81|2589.81|2589.64|2589.64|0
1608119430000|2020-12-16 11:50:30|2589.47|2589.47|2589.53|2589.53|2589.6|2589.6|2589.47|2589.47|0
1608119440000|2020-12-16 11:50:40|2589.41|2589.41|2589.36|2589.36|2589.41|2589.41|2589.36|2589.36|0
1608119460000|2020-12-16 11:51:00|2589.01|2589.01|2590.01|2590.01|2590.14|2590.14|2589.01|2589.01|0
1608119470000|2020-12-16 11:51:10|2589.84|2589.84|2589.62|2589.62|2589.84|2589.84|2589.51|2589.51|0
1608119480000|2020-12-16 11:51:20|2589.61|2589.61|2589.1|2589.1|2589.61|2589.61|2589.1|2589.1|0
1608119490000|2020-12-16 11:51:30|2588.94|2588.94|2588.91|2588.91|2588.96|2588.96|2588.86|2588.86|0
1608119500000|2020-12-16 11:51:40|2588.86|2588.86|2588.96|2588.96|2589.07|2589.07|2588.86|2588.86|0
1608119510000|2020-12-16 11:51:50|2588.98|2588.98|2588.98|2588.98|2588.98|2588.98|2588.98|2588.98|0
1608119520000|2020-12-16 11:52:00|2588.94|2588.94|2588.94|2588.94|2588.94|2588.94|2588.9|2588.9|0
1608119530000|2020-12-16 11:52:10|2588.9|2588.9|2588.9|2588.9|2588.9|2588.9|2588.9|2588.9|0
1608119540000|2020-12-16 11:52:20|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|2588.73|0
1608119550000|2020-12-16 11:52:30|2588.78|2588.78|2588.07|2588.07|2588.78|2588.78|2588.07|2588.07|0
1608119560000|2020-12-16 11:52:40|2587.85|2587.85|2587.84|2587.84|2587.88|2587.88|2587.67|2587.67|0
1608119570000|2020-12-16 11:52:50|2587.8|2587.8|2587.75|2587.75|2587.8|2587.8|2587.14|2587.14|0
1608119580000|2020-12-16 11:53:00|2587.79|2587.79|2588.24|2588.24|2588.24|2588.24|2587.79|2587.79|0
1608119590000|2020-12-16 11:53:10|2588.52|2588.52|2589.28|2589.28|2589.28|2589.28|2588.52|2588.52|0
1608119600000|2020-12-16 11:53:20|2589.46|2589.46|2590.18|2590.18|2590.18|2590.18|2589.46|2589.46|0
1608119610000|2020-12-16 11:53:30|2590.01|2590.01|2589.85|2589.85|2590.01|2590.01|2589.85|2589.85|0
1608119620000|2020-12-16 11:53:40|2589.68|2589.68|2589.54|2589.54|2589.77|2589.77|2589.54|2589.54|0
1608119630000|2020-12-16 11:53:50|2589.66|2589.66|2589.68|2589.68|2589.72|2589.72|2589.51|2589.51|0
1608119640000|2020-12-16 11:54:00|2589.84|2589.84|2590.24|2590.24|2590.24|2590.24|2589.84|2589.84|0
1608119650000|2020-12-16 11:54:10|2590.41|2590.41|2590.71|2590.71|2590.79|2590.79|2590.41|2590.41|0
1608119660000|2020-12-16 11:54:20|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|2590.55|0
1608119670000|2020-12-16 11:54:30|2590.49|2590.49|2590.34|2590.34|2590.49|2590.49|2590.32|2590.32|0
1608119700000|2020-12-16 11:55:00|2590.38|2590.38|2590.57|2590.57|2590.61|2590.61|2590.38|2590.38|0
1608119720000|2020-12-16 11:55:20|2590.69|2590.69|2590.92|2590.92|2590.97|2590.97|2590.69|2590.69|0
1608119730000|2020-12-16 11:55:30|2590.95|2590.95|2591|2591|2591.12|2591.12|2590.95|2590.95|0
1608119740000|2020-12-16 11:55:40|2591.11|2591.11|2591.11|2591.11|2591.11|2591.11|2591.11|2591.11|0
1608119760000|2020-12-16 11:56:00|2591.44|2591.44|2591.06|2591.06|2591.5|2591.5|2591|2591|0
1608119770000|2020-12-16 11:56:10|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|0
1608119780000|2020-12-16 11:56:20|2591.25|2591.25|2590.68|2590.68|2591.25|2591.25|2590.68|2590.68|0
1608119800000|2020-12-16 11:56:40|2591.02|2591.02|2592.79|2592.79|2592.79|2592.79|2591.02|2591.02|0
1608119810000|2020-12-16 11:56:50|2592.84|2592.84|2592.05|2592.05|2592.84|2592.84|2592.05|2592.05|0
1608119820000|2020-12-16 11:57:00|2592.09|2592.09|2592.08|2592.08|2592.09|2592.09|2592.08|2592.08|0
1608119830000|2020-12-16 11:57:10|2591.97|2591.97|2591.8|2591.8|2592.3|2592.3|2591.8|2591.8|0
1608119840000|2020-12-16 11:57:20|2592.08|2592.08|2592.35|2592.35|2592.44|2592.44|2592.08|2592.08|0
1608119850000|2020-12-16 11:57:30|2592.4|2592.4|2591.68|2591.68|2592.4|2592.4|2591.68|2591.68|0
1608119860000|2020-12-16 11:57:40|2591.64|2591.64|2591.01|2591.01|2591.64|2591.64|2591.01|2591.01|0
1608119870000|2020-12-16 11:57:50|2590.95|2590.95|2590.8|2590.8|2590.95|2590.95|2590.8|2590.8|0
1608119880000|2020-12-16 11:58:00|2590.64|2590.64|2590.47|2590.47|2590.64|2590.64|2590.47|2590.47|0
1608119890000|2020-12-16 11:58:10|2590.31|2590.31|2590.55|2590.55|2590.72|2590.72|2590.31|2590.31|0
1608119900000|2020-12-16 11:58:20|2590.39|2590.39|2590.43|2590.43|2590.43|2590.43|2590.39|2590.39|0
1608119910000|2020-12-16 11:58:30|2590.26|2590.26|2589.93|2589.93|2590.26|2590.26|2589.93|2589.93|0
1608119930000|2020-12-16 11:58:50|2589.87|2589.87|2590.03|2590.03|2590.04|2590.04|2589.87|2589.87|0
1608119940000|2020-12-16 11:59:00|2589.86|2589.86|2589.86|2589.86|2589.92|2589.92|2589.86|2589.86|0
1608119950000|2020-12-16 11:59:10|2589.85|2589.85|2589.96|2589.96|2590.01|2590.01|2589.85|2589.85|0
1608119960000|2020-12-16 11:59:20|2589.85|2589.85|2589.69|2589.69|2590.02|2590.02|2589.69|2589.69|0
1608119970000|2020-12-16 11:59:30|2589.85|2589.85|2589.53|2589.53|2589.85|2589.85|2589.53|2589.53|0
1608119980000|2020-12-16 11:59:40|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|0
1608119990000|2020-12-16 11:59:50|2589.7|2589.7|2589.93|2589.93|2590.09|2590.09|2589.7|2589.7|0
1608120000000|2020-12-16 12:00:00|2589.81|2589.81|2589.07|2589.07|2589.81|2589.81|2589.07|2589.07|0
1608120010000|2020-12-16 12:00:10|2589.04|2589.04|2588.78|2588.78|2589.2|2589.2|2588.78|2588.78|0
1608120020000|2020-12-16 12:00:20|2588.74|2588.74|2587.51|2587.51|2588.74|2588.74|2587.51|2587.51|0
1608120040000|2020-12-16 12:00:40|2587.62|2587.62|2587.53|2587.53|2587.62|2587.62|2587.53|2587.53|0
1608120050000|2020-12-16 12:00:50|2587.64|2587.64|2587.64|2587.64|2587.64|2587.64|2587.64|2587.64|0
1608120060000|2020-12-16 12:01:00|2587.35|2587.35|2587.05|2587.05|2587.35|2587.35|2587.05|2587.05|0
1608120070000|2020-12-16 12:01:10|2586.72|2586.72|2585.98|2585.98|2586.72|2586.72|2585.75|2585.75|0
1608120080000|2020-12-16 12:01:20|2585.99|2585.99|2586.21|2586.21|2586.21|2586.21|2585.99|2585.99|0
1608120090000|2020-12-16 12:01:30|2586.54|2586.54|2586.87|2586.87|2586.87|2586.87|2586.54|2586.54|0
1608120110000|2020-12-16 12:01:50|2586.98|2586.98|2586.98|2586.98|2586.98|2586.98|2586.98|2586.98|0
1608120120000|2020-12-16 12:02:00|2586.87|2586.87|2586.84|2586.84|2586.87|2586.87|2586.75|2586.75|0
1608120140000|2020-12-16 12:02:20|2586.89|2586.89|2586.85|2586.85|2586.89|2586.89|2586.85|2586.85|0
1608120150000|2020-12-16 12:02:30|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|2586.69|0
1608120160000|2020-12-16 12:02:40|2586.65|2586.65|2586.81|2586.81|2586.81|2586.81|2586.65|2586.65|0
1608120170000|2020-12-16 12:02:50|2586.64|2586.64|2586.36|2586.36|2586.64|2586.64|2586.36|2586.36|0
1608120180000|2020-12-16 12:03:00|2586.35|2586.35|2586.13|2586.13|2586.37|2586.37|2586.13|2586.13|0
1608120190000|2020-12-16 12:03:10|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|2586.08|0
1608120200000|2020-12-16 12:03:20|2586.15|2586.15|2585.59|2585.59|2586.18|2586.18|2585.59|2585.59|0
1608120210000|2020-12-16 12:03:30|2585.55|2585.55|2584.7|2584.7|2585.55|2585.55|2584.69|2584.69|0
1608120250000|2020-12-16 12:04:10|2584.74|2584.74|2585.89|2585.89|2585.89|2585.89|2584.74|2584.74|0
1608120260000|2020-12-16 12:04:20|2586|2586|2586.04|2586.04|2586.04|2586.04|2586|2586|0
1608120270000|2020-12-16 12:04:30|2586.2|2586.2|2587.02|2587.02|2587.04|2587.04|2586.2|2586.2|0
1608120280000|2020-12-16 12:04:40|2587.1|2587.1|2587.73|2587.73|2587.73|2587.73|2587.1|2587.1|0
1608120290000|2020-12-16 12:04:50|2587.62|2587.62|2587.24|2587.24|2587.62|2587.62|2587.23|2587.23|0
1608120300000|2020-12-16 12:05:00|2587.35|2587.35|2586.85|2586.85|2587.35|2587.35|2586.85|2586.85|0
1608120310000|2020-12-16 12:05:10|2586.79|2586.79|2586.88|2586.88|2586.88|2586.88|2586.79|2586.79|0
1608120320000|2020-12-16 12:05:20|2587.04|2587.04|2587.04|2587.04|2587.04|2587.04|2587.04|2587.04|0
1608120330000|2020-12-16 12:05:30|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|0
1608120340000|2020-12-16 12:05:40|2586.78|2586.78|2585.73|2585.73|2586.78|2586.78|2585.73|2585.73|0
1608120350000|2020-12-16 12:05:50|2585.56|2585.56|2585.94|2585.94|2585.94|2585.94|2585.55|2585.55|0
1608120360000|2020-12-16 12:06:00|2586.05|2586.05|2586.66|2586.66|2586.66|2586.66|2586.05|2586.05|0
1608120370000|2020-12-16 12:06:10|2586.82|2586.82|2586.7|2586.7|2586.84|2586.84|2586.7|2586.7|0
1608120380000|2020-12-16 12:06:20|2586.98|2586.98|2586.66|2586.66|2587.1|2587.1|2586.66|2586.66|0
1608120390000|2020-12-16 12:06:30|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|0
1608120410000|2020-12-16 12:06:50|2586.32|2586.32|2585.91|2585.91|2586.32|2586.32|2585.91|2585.91|0
1608120420000|2020-12-16 12:07:00|2585.41|2585.41|2585.41|2585.41|2585.41|2585.41|2585.41|2585.41|0
1608120430000|2020-12-16 12:07:10|2585.47|2585.47|2585.48|2585.48|2585.51|2585.51|2585.47|2585.47|0
1608120440000|2020-12-16 12:07:20|2585.52|2585.52|2585.41|2585.41|2585.7|2585.7|2585.41|2585.41|0
1608120450000|2020-12-16 12:07:30|2585.45|2585.45|2585.62|2585.62|2585.62|2585.62|2585.45|2585.45|0
1608120460000|2020-12-16 12:07:40|2585.66|2585.66|2585.55|2585.55|2585.83|2585.83|2585.55|2585.55|0
1608120470000|2020-12-16 12:07:50|2585.44|2585.44|2585.25|2585.25|2585.44|2585.44|2585.25|2585.25|0
1608120480000|2020-12-16 12:08:00|2585.31|2585.31|2584.97|2584.97|2585.31|2585.31|2584.97|2584.97|0
1608120500000|2020-12-16 12:08:20|2584.81|2584.81|2584.31|2584.31|2584.81|2584.81|2584.31|2584.31|0
1608120510000|2020-12-16 12:08:30|2584.14|2584.14|2584.09|2584.09|2584.14|2584.14|2584.09|2584.09|0
1608120520000|2020-12-16 12:08:40|2583.97|2583.97|2583.28|2583.28|2583.97|2583.97|2583.28|2583.28|0
1608120530000|2020-12-16 12:08:50|2583.27|2583.27|2583.31|2583.31|2583.31|2583.31|2583.27|2583.27|0
1608120540000|2020-12-16 12:09:00|2583.3|2583.3|2583.36|2583.36|2583.36|2583.36|2583.3|2583.3|0
1608120550000|2020-12-16 12:09:10|2583.31|2583.31|2583.88|2583.88|2583.88|2583.88|2583.31|2583.31|0
1608120560000|2020-12-16 12:09:20|2584.16|2584.16|2584.29|2584.29|2584.29|2584.29|2584.12|2584.12|0
1608120570000|2020-12-16 12:09:30|2584.24|2584.24|2584.41|2584.41|2584.41|2584.41|2584.07|2584.07|0
1608120580000|2020-12-16 12:09:40|2584.49|2584.49|2584.49|2584.49|2584.49|2584.49|2584.49|2584.49|0
1608120590000|2020-12-16 12:09:50|2584.58|2584.58|2585.03|2585.03|2585.03|2585.03|2584.58|2584.58|0
1608120600000|2020-12-16 12:10:00|2585.19|2585.19|2585.44|2585.44|2585.53|2585.53|2585.19|2585.19|0
1608120610000|2020-12-16 12:10:10|2585.49|2585.49|2585.59|2585.59|2585.81|2585.81|2585.38|2585.38|0
1608120620000|2020-12-16 12:10:20|2585.76|2585.76|2585.84|2585.84|2585.88|2585.88|2585.76|2585.76|0
1608120630000|2020-12-16 12:10:30|2585.85|2585.85|2585.8|2585.8|2585.85|2585.85|2585.8|2585.8|0
1608120640000|2020-12-16 12:10:40|2585.69|2585.69|2585.76|2585.76|2585.76|2585.76|2585.65|2585.65|0
1608120650000|2020-12-16 12:10:50|2586.26|2586.26|2586.55|2586.55|2586.55|2586.55|2586.26|2586.26|0
1608120660000|2020-12-16 12:11:00|2586.6|2586.6|2586.21|2586.21|2586.6|2586.6|2586.21|2586.21|0
1608120690000|2020-12-16 12:11:30|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|2586.05|0
1608120700000|2020-12-16 12:11:40|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|2586.16|0
1608120720000|2020-12-16 12:12:00|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|2586.04|0
1608120730000|2020-12-16 12:12:10|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|2585.99|0
1608120740000|2020-12-16 12:12:20|2586.49|2586.49|2586.57|2586.57|2586.57|2586.57|2586.49|2586.49|0
1608120750000|2020-12-16 12:12:30|2586.61|2586.61|2586.89|2586.89|2586.89|2586.89|2586.61|2586.61|0
1608120760000|2020-12-16 12:12:40|2586.73|2586.73|2586.75|2586.75|2586.8|2586.8|2586.73|2586.73|0
1608120770000|2020-12-16 12:12:50|2586.91|2586.91|2586.28|2586.28|2586.91|2586.91|2586.28|2586.28|0
1608120800000|2020-12-16 12:13:20|2586.2|2586.2|2586.37|2586.37|2586.37|2586.37|2586.2|2586.2|0
1608120810000|2020-12-16 12:13:30|2586.7|2586.7|2586.62|2586.62|2586.97|2586.97|2586.62|2586.62|0
1608120820000|2020-12-16 12:13:40|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|2586.56|0
1608120830000|2020-12-16 12:13:50|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|2586.9|0
1608120840000|2020-12-16 12:14:00|2586.84|2586.84|2586.8|2586.8|2586.84|2586.84|2586.8|2586.8|0
1608120850000|2020-12-16 12:14:10|2586.72|2586.72|2586.46|2586.46|2586.72|2586.72|2586.46|2586.46|0
1608120860000|2020-12-16 12:14:20|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|2586.13|0
1608120870000|2020-12-16 12:14:30|2586.12|2586.12|2586.45|2586.45|2586.5|2586.5|2586.12|2586.12|0
1608120880000|2020-12-16 12:14:40|2586.79|2586.79|2586.73|2586.73|2586.79|2586.79|2586.73|2586.73|0
1608120890000|2020-12-16 12:14:50|2586.62|2586.62|2586.17|2586.17|2586.62|2586.62|2586.17|2586.17|0
1608120900000|2020-12-16 12:15:00|2586.2|2586.2|2585.28|2585.28|2586.2|2586.2|2585.28|2585.28|0
1608120910000|2020-12-16 12:15:10|2585.11|2585.11|2584.9|2584.9|2585.11|2585.11|2584.9|2584.9|0
1608120930000|2020-12-16 12:15:30|2584.88|2584.88|2584.93|2584.93|2584.93|2584.93|2584.88|2584.88|0
1608120940000|2020-12-16 12:15:40|2584.96|2584.96|2584.79|2584.79|2585.07|2585.07|2584.79|2584.79|0
1608120950000|2020-12-16 12:15:50|2584.96|2584.96|2585.33|2585.33|2585.43|2585.43|2584.96|2584.96|0
1608120960000|2020-12-16 12:16:00|2585.37|2585.37|2585.41|2585.41|2585.41|2585.41|2585.37|2585.37|0
1608120970000|2020-12-16 12:16:10|2585.52|2585.52|2585.44|2585.44|2585.52|2585.52|2585.44|2585.44|0
1608120990000|2020-12-16 12:16:30|2585.48|2585.48|2585.65|2585.65|2585.65|2585.65|2585.48|2585.48|0
1608121000000|2020-12-16 12:16:40|2585.98|2585.98|2585.92|2585.92|2585.98|2585.98|2585.74|2585.74|0
1608121010000|2020-12-16 12:16:50|2585.94|2585.94|2586.3|2586.3|2586.36|2586.36|2585.94|2585.94|0
1608121020000|2020-12-16 12:17:00|2586.13|2586.13|2586.21|2586.21|2586.21|2586.21|2586.13|2586.13|0
1608121030000|2020-12-16 12:17:10|2586.24|2586.24|2586.44|2586.44|2586.44|2586.44|2586.24|2586.24|0
1608121040000|2020-12-16 12:17:20|2586.38|2586.38|2585.78|2585.78|2586.38|2586.38|2585.62|2585.62|0
1608121050000|2020-12-16 12:17:30|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|2585.67|0
1608121070000|2020-12-16 12:17:50|2585.44|2585.44|2585.01|2585.01|2585.44|2585.44|2585.01|2585.01|0
1608121080000|2020-12-16 12:18:00|2584.93|2584.93|2584.67|2584.67|2584.93|2584.93|2584.59|2584.59|0
1608121090000|2020-12-16 12:18:10|2584.69|2584.69|2584.86|2584.86|2584.86|2584.86|2584.69|2584.69|0
1608121100000|2020-12-16 12:18:20|2584.91|2584.91|2585.07|2585.07|2585.57|2585.57|2584.91|2584.91|0
1608121110000|2020-12-16 12:18:30|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|2585.11|0
1608121120000|2020-12-16 12:18:40|2585.28|2585.28|2585.32|2585.32|2585.32|2585.32|2585.28|2585.28|0
1608121130000|2020-12-16 12:18:50|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|0
1608121140000|2020-12-16 12:19:00|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|0
1608121150000|2020-12-16 12:19:10|2585.44|2585.44|2585.34|2585.34|2585.44|2585.44|2585.34|2585.34|0
1608121160000|2020-12-16 12:19:20|2585.32|2585.32|2585.26|2585.26|2585.32|2585.32|2585.26|2585.26|0
1608121170000|2020-12-16 12:19:30|2585.19|2585.19|2585.13|2585.13|2585.36|2585.36|2584.97|2584.97|0
1608121200000|2020-12-16 12:20:00|2585.08|2585.08|2584.91|2584.91|2585.08|2585.08|2584.91|2584.91|0
1608121210000|2020-12-16 12:20:10|2584.74|2584.74|2584.47|2584.47|2584.74|2584.74|2584.47|2584.47|0
1608121220000|2020-12-16 12:20:20|2584.36|2584.36|2584.52|2584.52|2584.52|2584.52|2584.36|2584.36|0
1608121230000|2020-12-16 12:20:30|2584.44|2584.44|2583.95|2583.95|2584.44|2584.44|2583.95|2583.95|0
1608121240000|2020-12-16 12:20:40|2583.78|2583.78|2584.44|2584.44|2584.5|2584.5|2583.73|2583.73|0
1608121250000|2020-12-16 12:20:50|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|2584.46|0
1608121260000|2020-12-16 12:21:00|2584.45|2584.45|2584.54|2584.54|2584.54|2584.54|2584.39|2584.39|0
1608121270000|2020-12-16 12:21:10|2584.58|2584.58|2585.45|2585.45|2585.45|2585.45|2584.58|2584.58|0
1608121280000|2020-12-16 12:21:20|2585.62|2585.62|2586.12|2586.12|2586.12|2586.12|2585.62|2585.62|0
1608121290000|2020-12-16 12:21:30|2586.1|2586.1|2586.23|2586.23|2586.23|2586.23|2586.1|2586.1|0
1608121300000|2020-12-16 12:21:40|2586.27|2586.27|2586.3|2586.3|2586.3|2586.3|2586.22|2586.22|0
1608121310000|2020-12-16 12:21:50|2586.29|2586.29|2586.23|2586.23|2586.29|2586.29|2586.23|2586.23|0
1608121320000|2020-12-16 12:22:00|2586.06|2586.06|2585.5|2585.5|2586.06|2586.06|2585.5|2585.5|0
1608121330000|2020-12-16 12:22:10|2585.46|2585.46|2585.39|2585.39|2585.46|2585.46|2585.39|2585.39|0
1608121340000|2020-12-16 12:22:20|2585.35|2585.35|2585.25|2585.25|2585.35|2585.35|2585.04|2585.04|0
1608121350000|2020-12-16 12:22:30|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|2585.21|0
1608121360000|2020-12-16 12:22:40|2585.06|2585.06|2585|2585|2585.06|2585.06|2585|2585|0
1608121370000|2020-12-16 12:22:50|2584.84|2584.84|2584.06|2584.06|2584.84|2584.84|2584.06|2584.06|0
1608121380000|2020-12-16 12:23:00|2583.67|2583.67|2582.97|2582.97|2583.67|2583.67|2582.93|2582.93|0
1608121390000|2020-12-16 12:23:10|2582.8|2582.8|2582.97|2582.97|2582.97|2582.97|2582.8|2582.8|0
1608121400000|2020-12-16 12:23:20|2582.96|2582.96|2582.96|2582.96|2582.96|2582.96|2582.96|2582.96|0
1608121410000|2020-12-16 12:23:30|2582.95|2582.95|2582.36|2582.36|2582.95|2582.95|2582.36|2582.36|0
1608121420000|2020-12-16 12:23:40|2582.12|2582.12|2581.78|2581.78|2582.12|2582.12|2581.78|2581.78|0
1608121430000|2020-12-16 12:23:50|2582.11|2582.11|2582.11|2582.11|2582.11|2582.11|2582.11|2582.11|0
1608121440000|2020-12-16 12:24:00|2582.12|2582.12|2582.19|2582.19|2582.19|2582.19|2582.03|2582.03|0
1608121450000|2020-12-16 12:24:10|2582.15|2582.15|2582.07|2582.07|2582.15|2582.15|2582.07|2582.07|0
1608121460000|2020-12-16 12:24:20|2582.02|2582.02|2581.66|2581.66|2582.03|2582.03|2581.66|2581.66|0
1608121480000|2020-12-16 12:24:40|2581.7|2581.7|2581.48|2581.48|2581.7|2581.7|2581.41|2581.41|0
1608121490000|2020-12-16 12:24:50|2581.5|2581.5|2581.44|2581.44|2581.5|2581.5|2581.44|2581.44|0
1608121500000|2020-12-16 12:25:00|2581.39|2581.39|2581.21|2581.21|2581.39|2581.39|2581.21|2581.21|0
1608121510000|2020-12-16 12:25:10|2581.26|2581.26|2581.26|2581.26|2581.26|2581.26|2581.26|2581.26|0
1608121520000|2020-12-16 12:25:20|2581.28|2581.28|2581.45|2581.45|2581.45|2581.45|2581.28|2581.28|0
1608121530000|2020-12-16 12:25:30|2581.51|2581.51|2581.47|2581.47|2581.58|2581.58|2581.41|2581.41|0
1608121540000|2020-12-16 12:25:40|2581.3|2581.3|2581.26|2581.26|2581.36|2581.36|2581.2|2581.2|0
1608121560000|2020-12-16 12:26:00|2580.76|2580.76|2580.75|2580.75|2580.76|2580.76|2580.4|2580.4|0
1608121570000|2020-12-16 12:26:10|2580.92|2580.92|2580.38|2580.38|2580.92|2580.92|2580.38|2580.38|0
1608121590000|2020-12-16 12:26:30|2580.36|2580.36|2580.77|2580.77|2580.77|2580.77|2580.36|2580.36|0
1608121600000|2020-12-16 12:26:40|2580.79|2580.79|2580.8|2580.8|2580.8|2580.8|2580.79|2580.79|0
1608121610000|2020-12-16 12:26:50|2580.96|2580.96|2580.75|2580.75|2581.01|2581.01|2580.71|2580.71|0
1608121620000|2020-12-16 12:27:00|2580.8|2580.8|2580.62|2580.62|2580.8|2580.8|2580.54|2580.54|0
1608121630000|2020-12-16 12:27:10|2580.74|2580.74|2580.72|2580.72|2580.74|2580.74|2580.68|2580.68|0
1608121640000|2020-12-16 12:27:20|2580.65|2580.65|2579.9|2579.9|2580.69|2580.69|2579.9|2579.9|0
1608121650000|2020-12-16 12:27:30|2579.74|2579.74|2579.81|2579.81|2580.07|2580.07|2579.74|2579.74|0
1608121670000|2020-12-16 12:27:50|2579.99|2579.99|2580.92|2580.92|2580.92|2580.92|2579.99|2579.99|0
1608121680000|2020-12-16 12:28:00|2580.91|2580.91|2581.07|2581.07|2581.07|2581.07|2580.91|2580.91|0
1608121690000|2020-12-16 12:28:10|2581.09|2581.09|2581.1|2581.1|2581.1|2581.1|2581.09|2581.09|0
1608121700000|2020-12-16 12:28:20|2581.43|2581.43|2581.43|2581.43|2581.43|2581.43|2581.43|2581.43|0
1608121710000|2020-12-16 12:28:30|2581.47|2581.47|2581.48|2581.48|2581.48|2581.48|2581.47|2581.47|0
1608121720000|2020-12-16 12:28:40|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|2581.47|0
1608121730000|2020-12-16 12:28:50|2581.14|2581.14|2581.2|2581.2|2581.2|2581.2|2581.09|2581.09|0
1608121750000|2020-12-16 12:29:10|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|2581.27|0
1608121760000|2020-12-16 12:29:20|2581.31|2581.31|2580.72|2580.72|2581.31|2581.31|2580.72|2580.72|0
1608121770000|2020-12-16 12:29:30|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|2580.71|0
1608121780000|2020-12-16 12:29:40|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|2580.72|0
1608121790000|2020-12-16 12:29:50|2580.64|2580.64|2580.61|2580.61|2580.64|2580.64|2580.59|2580.59|0
1608121800000|2020-12-16 12:30:00|2580.72|2580.72|2580.22|2580.22|2580.72|2580.72|2580.22|2580.22|0
1608121810000|2020-12-16 12:30:10|2580.39|2580.39|2580.06|2580.06|2580.39|2580.39|2580.06|2580.06|0
1608121820000|2020-12-16 12:30:20|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|2580.01|0
1608121830000|2020-12-16 12:30:30|2580.18|2580.18|2580.46|2580.46|2580.46|2580.46|2580.18|2580.18|0
1608121840000|2020-12-16 12:30:40|2580.63|2580.63|2581.45|2581.45|2581.45|2581.45|2580.63|2580.63|0
1608121850000|2020-12-16 12:30:50|2581.49|2581.49|2581.53|2581.53|2581.53|2581.53|2581.49|2581.49|0
1608121860000|2020-12-16 12:31:00|2581.49|2581.49|2581.5|2581.5|2581.53|2581.53|2581.44|2581.44|0
1608121880000|2020-12-16 12:31:20|2581.95|2581.95|2581.9|2581.9|2581.95|2581.95|2581.9|2581.9|0
1608121890000|2020-12-16 12:31:30|2582.01|2582.01|2582.07|2582.07|2582.07|2582.07|2582.01|2582.01|0
1608121900000|2020-12-16 12:31:40|2582.5|2582.5|2582.77|2582.77|2582.77|2582.77|2582.5|2582.5|0
1608121920000|2020-12-16 12:32:00|2582.8|2582.8|2583.05|2583.05|2583.05|2583.05|2582.69|2582.69|0
1608121930000|2020-12-16 12:32:10|2583.11|2583.11|2583.1|2583.1|2583.11|2583.11|2582.95|2582.95|0
1608121950000|2020-12-16 12:32:30|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|0
1608121970000|2020-12-16 12:32:50|2583.17|2583.17|2583.05|2583.05|2583.17|2583.17|2583.05|2583.05|0
1608121980000|2020-12-16 12:33:00|2583.03|2583.03|2583.02|2583.02|2583.03|2583.03|2583.02|2583.02|0
1608121990000|2020-12-16 12:33:10|2582.86|2582.86|2582.01|2582.01|2582.86|2582.86|2582.01|2582.01|0
1608122010000|2020-12-16 12:33:30|2582|2582|2581.94|2581.94|2582|2582|2581.94|2581.94|0
1608122030000|2020-12-16 12:33:50|2581.62|2581.62|2581.62|2581.62|2581.62|2581.62|2581.62|2581.62|0
1608122040000|2020-12-16 12:34:00|2581.61|2581.61|2581.81|2581.81|2581.81|2581.81|2581.48|2581.48|0
1608122050000|2020-12-16 12:34:10|2581.77|2581.77|2582.48|2582.48|2582.48|2582.48|2581.77|2581.77|0
1608122060000|2020-12-16 12:34:20|2582.44|2582.44|2582.44|2582.44|2582.53|2582.53|2582.44|2582.44|0
1608122070000|2020-12-16 12:34:30|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|2582.5|0
1608122080000|2020-12-16 12:34:40|2582.44|2582.44|2582.52|2582.52|2582.52|2582.52|2582.44|2582.44|0
1608122100000|2020-12-16 12:35:00|2582.53|2582.53|2583|2583|2583.19|2583.19|2582.53|2582.53|0
1608122120000|2020-12-16 12:35:20|2582.5|2582.5|2582.37|2582.37|2582.5|2582.5|2582.26|2582.26|0
1608122130000|2020-12-16 12:35:30|2582.29|2582.29|2582.14|2582.14|2582.29|2582.29|2582.14|2582.14|0
1608122140000|2020-12-16 12:35:40|2581.79|2581.79|2581.76|2581.76|2581.79|2581.79|2581.76|2581.76|0
1608122150000|2020-12-16 12:35:50|2581.43|2581.43|2581.37|2581.37|2581.43|2581.43|2581.37|2581.37|0
1608122160000|2020-12-16 12:36:00|2580.41|2580.41|2580.24|2580.24|2580.41|2580.41|2580.24|2580.24|0
1608122170000|2020-12-16 12:36:10|2580.07|2580.07|2579.93|2579.93|2580.07|2580.07|2579.93|2579.93|0
1608122180000|2020-12-16 12:36:20|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|2579.76|0
1608122190000|2020-12-16 12:36:30|2579.82|2579.82|2579.84|2579.84|2579.88|2579.88|2579.82|2579.82|0
1608122200000|2020-12-16 12:36:40|2579.88|2579.88|2579.88|2579.88|2579.88|2579.88|2579.88|2579.88|0
1608122210000|2020-12-16 12:36:50|2579.72|2579.72|2579.71|2579.71|2579.72|2579.72|2579.71|2579.71|0
1608122220000|2020-12-16 12:37:00|2579.7|2579.7|2579.7|2579.7|2579.7|2579.7|2579.7|2579.7|0
1608122230000|2020-12-16 12:37:10|2579.76|2579.76|2579.6|2579.6|2579.76|2579.76|2579.6|2579.6|0
1608122240000|2020-12-16 12:37:20|2579.55|2579.55|2579.55|2579.55|2579.55|2579.55|2579.55|2579.55|0
1608122250000|2020-12-16 12:37:30|2579.54|2579.54|2579.21|2579.21|2579.54|2579.54|2579.04|2579.04|0
1608122260000|2020-12-16 12:37:40|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|0
1608122270000|2020-12-16 12:37:50|2579.37|2579.37|2579.26|2579.26|2579.37|2579.37|2579.26|2579.26|0
1608122280000|2020-12-16 12:38:00|2579.24|2579.24|2579.32|2579.32|2579.32|2579.32|2579.24|2579.24|0
1608122290000|2020-12-16 12:38:10|2579.38|2579.38|2579.47|2579.47|2579.47|2579.47|2579.38|2579.38|0
1608122300000|2020-12-16 12:38:20|2579.78|2579.78|2579.24|2579.24|2579.78|2579.78|2579.24|2579.24|0
1608122310000|2020-12-16 12:38:30|2579.23|2579.23|2579.07|2579.07|2579.23|2579.23|2578.9|2578.9|0
1608122320000|2020-12-16 12:38:40|2578.9|2578.9|2578.95|2578.95|2578.95|2578.95|2578.79|2578.79|0
1608122330000|2020-12-16 12:38:50|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|2578.93|0
1608122350000|2020-12-16 12:39:10|2578.76|2578.76|2578.77|2578.77|2578.77|2578.77|2578.44|2578.44|0
1608122360000|2020-12-16 12:39:20|2578.73|2578.73|2578.36|2578.36|2578.73|2578.73|2578.36|2578.36|0
1608122370000|2020-12-16 12:39:30|2578.44|2578.44|2578.66|2578.66|2578.66|2578.66|2578.43|2578.43|0
1608122380000|2020-12-16 12:39:40|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|2578.33|0
1608122390000|2020-12-16 12:39:50|2578.29|2578.29|2577.45|2577.45|2578.29|2578.29|2577.45|2577.45|0
1608122400000|2020-12-16 12:40:00|2577.46|2577.46|2577.35|2577.35|2577.53|2577.53|2577.35|2577.35|0
1608122410000|2020-12-16 12:40:10|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|2577.29|0
1608122430000|2020-12-16 12:40:30|2577.33|2577.33|2577.87|2577.87|2578.02|2578.02|2577.33|2577.33|0
1608122440000|2020-12-16 12:40:40|2577.81|2577.81|2577.59|2577.59|2577.81|2577.81|2577.59|2577.59|0
1608122460000|2020-12-16 12:41:00|2577.65|2577.65|2577.7|2577.7|2577.7|2577.7|2577.65|2577.65|0
1608122470000|2020-12-16 12:41:10|2577.54|2577.54|2578.34|2578.34|2578.34|2578.34|2577.54|2577.54|0
1608122480000|2020-12-16 12:41:20|2578.87|2578.87|2579.33|2579.33|2579.33|2579.33|2578.87|2578.87|0
1608122490000|2020-12-16 12:41:30|2579.5|2579.5|2579.39|2579.39|2579.5|2579.5|2579.27|2579.27|0
1608122510000|2020-12-16 12:41:50|2579.5|2579.5|2579.42|2579.42|2579.5|2579.5|2579.42|2579.42|0
1608122520000|2020-12-16 12:42:00|2579.38|2579.38|2580.03|2580.03|2580.03|2580.03|2579.38|2579.38|0
1608122530000|2020-12-16 12:42:10|2580.32|2580.32|2580.15|2580.15|2580.32|2580.32|2580.15|2580.15|0
1608122540000|2020-12-16 12:42:20|2580.22|2580.22|2579.88|2579.88|2580.22|2580.22|2579.88|2579.88|0
1608122550000|2020-12-16 12:42:30|2579.7|2579.7|2579.63|2579.63|2579.7|2579.7|2579.63|2579.63|0
1608122560000|2020-12-16 12:42:40|2579.59|2579.59|2579.2|2579.2|2579.59|2579.59|2579.2|2579.2|0
1608122570000|2020-12-16 12:42:50|2579.17|2579.17|2579.6|2579.6|2579.65|2579.65|2579.17|2579.17|0
1608122580000|2020-12-16 12:43:00|2579.57|2579.57|2579.79|2579.79|2579.79|2579.79|2579.56|2579.56|0
1608122590000|2020-12-16 12:43:10|2579.9|2579.9|2579.91|2579.91|2579.96|2579.96|2579.79|2579.79|0
1608122600000|2020-12-16 12:43:20|2580.03|2580.03|2580.06|2580.06|2580.07|2580.07|2579.95|2579.95|0
1608122610000|2020-12-16 12:43:30|2580.14|2580.14|2580.34|2580.34|2580.52|2580.52|2580.08|2580.08|0
1608122630000|2020-12-16 12:43:50|2580.51|2580.51|2580.56|2580.56|2580.56|2580.56|2580.51|2580.51|0
1608122640000|2020-12-16 12:44:00|2580.55|2580.55|2580.51|2580.51|2580.55|2580.55|2580.51|2580.51|0
1608122650000|2020-12-16 12:44:10|2581.01|2581.01|2581.07|2581.07|2581.07|2581.07|2581.01|2581.01|0
1608122660000|2020-12-16 12:44:20|2581.01|2581.01|2580.3|2580.3|2581.01|2581.01|2580.3|2580.3|0
1608122670000|2020-12-16 12:44:30|2579.99|2579.99|2579.99|2579.99|2579.99|2579.99|2579.99|2579.99|0
1608122690000|2020-12-16 12:44:50|2579.96|2579.96|2579.84|2579.84|2579.96|2579.96|2579.84|2579.84|0
1608122710000|2020-12-16 12:45:10|2579.85|2579.85|2579.89|2579.89|2579.89|2579.89|2579.85|2579.85|0
1608122720000|2020-12-16 12:45:20|2579.95|2579.95|2580.04|2580.04|2580.04|2580.04|2579.11|2579.11|0
1608122730000|2020-12-16 12:45:30|2580.21|2580.21|2579.92|2579.92|2580.25|2580.25|2579.92|2579.92|0
1608122740000|2020-12-16 12:45:40|2579.69|2579.69|2579.69|2579.69|2579.69|2579.69|2579.69|2579.69|0
1608122750000|2020-12-16 12:45:50|2579.52|2579.52|2579.69|2579.69|2579.69|2579.69|2579.52|2579.52|0
1608122760000|2020-12-16 12:46:00|2579.78|2579.78|2579.48|2579.48|2579.78|2579.78|2579.48|2579.48|0
1608122770000|2020-12-16 12:46:10|2579.36|2579.36|2579.46|2579.46|2579.46|2579.46|2579.36|2579.36|0
1608122780000|2020-12-16 12:46:20|2579.69|2579.69|2579.66|2579.66|2579.69|2579.69|2579.66|2579.66|0
1608122790000|2020-12-16 12:46:30|2579.68|2579.68|2579.64|2579.64|2579.72|2579.72|2579.64|2579.64|0
1608122810000|2020-12-16 12:46:50|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|2579.6|0
1608122820000|2020-12-16 12:47:00|2579.61|2579.61|2579.67|2579.67|2579.67|2579.67|2579.61|2579.61|0
1608122830000|2020-12-16 12:47:10|2579.63|2579.63|2578.49|2578.49|2579.63|2579.63|2578.49|2578.49|0
1608122840000|2020-12-16 12:47:20|2578.48|2578.48|2578.17|2578.17|2578.48|2578.48|2578.17|2578.17|0
1608122850000|2020-12-16 12:47:30|2578.45|2578.45|2578.64|2578.64|2578.64|2578.64|2578.45|2578.45|0
1608122870000|2020-12-16 12:47:50|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|2578.63|0
1608122880000|2020-12-16 12:48:00|2578.52|2578.52|2578.58|2578.58|2578.59|2578.59|2578.52|2578.52|0
1608122890000|2020-12-16 12:48:10|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|2578.54|0
1608122900000|2020-12-16 12:48:20|2578.77|2578.77|2579.17|2579.17|2579.17|2579.17|2578.71|2578.71|0
1608122920000|2020-12-16 12:48:40|2579.19|2579.19|2579.08|2579.08|2579.19|2579.19|2579.08|2579.08|0
1608122930000|2020-12-16 12:48:50|2579.25|2579.25|2579.31|2579.31|2579.31|2579.31|2579.25|2579.25|0
1608122940000|2020-12-16 12:49:00|2580.09|2580.09|2580.37|2580.37|2580.37|2580.37|2580.09|2580.09|0
1608122950000|2020-12-16 12:49:10|2580.38|2580.38|2580.55|2580.55|2580.55|2580.55|2580.38|2580.38|0
1608122960000|2020-12-16 12:49:20|2580.6|2580.6|2580.16|2580.16|2580.94|2580.94|2580.16|2580.16|0
1608122970000|2020-12-16 12:49:30|2580.19|2580.19|2579.71|2579.71|2580.19|2580.19|2579.71|2579.71|0
1608122980000|2020-12-16 12:49:40|2579.87|2579.87|2579.87|2579.87|2579.87|2579.87|2579.87|2579.87|0
1608122990000|2020-12-16 12:49:50|2579.92|2579.92|2579.45|2579.45|2579.92|2579.92|2579.45|2579.45|0
1608123000000|2020-12-16 12:50:00|2579.17|2579.17|2578.77|2578.77|2579.17|2579.17|2578.77|2578.77|0
1608123010000|2020-12-16 12:50:10|2578.7|2578.7|2578.92|2578.92|2578.92|2578.92|2578.7|2578.7|0
1608123020000|2020-12-16 12:50:20|2579.04|2579.04|2579.09|2579.09|2579.26|2579.26|2579.04|2579.04|0
1608123030000|2020-12-16 12:50:30|2578.92|2578.92|2578.64|2578.64|2578.92|2578.92|2578.64|2578.64|0
1608123040000|2020-12-16 12:50:40|2578.47|2578.47|2578.27|2578.27|2578.68|2578.68|2578.27|2578.27|0
1608123050000|2020-12-16 12:50:50|2578.28|2578.28|2578.28|2578.28|2578.37|2578.37|2578.28|2578.28|0
1608123060000|2020-12-16 12:51:00|2578.33|2578.33|2578.03|2578.03|2578.33|2578.33|2578.03|2578.03|0
1608123070000|2020-12-16 12:51:10|2577.98|2577.98|2578.03|2578.03|2578.03|2578.03|2577.98|2577.98|0
1608123090000|2020-12-16 12:51:30|2578|2578|2578|2578|2578|2578|2578|2578|0
1608123100000|2020-12-16 12:51:40|2577.98|2577.98|2577.98|2577.98|2577.98|2577.98|2577.98|2577.98|0
1608123110000|2020-12-16 12:51:50|2577.64|2577.64|2577.91|2577.91|2577.91|2577.91|2577.64|2577.64|0
1608123120000|2020-12-16 12:52:00|2577.75|2577.75|2578.03|2578.03|2578.03|2578.03|2577.75|2577.75|0
1608123130000|2020-12-16 12:52:10|2578.08|2578.08|2578.25|2578.25|2578.25|2578.25|2578.08|2578.08|0
1608123140000|2020-12-16 12:52:20|2578.29|2578.29|2578.41|2578.41|2578.41|2578.41|2578.29|2578.29|0
1608123150000|2020-12-16 12:52:30|2578.58|2578.58|2578.98|2578.98|2578.98|2578.98|2578.58|2578.58|0
1608123160000|2020-12-16 12:52:40|2579.11|2579.11|2579.43|2579.43|2579.43|2579.43|2579.11|2579.11|0
1608123180000|2020-12-16 12:53:00|2579.93|2579.93|2579.99|2579.99|2580.03|2580.03|2579.87|2579.87|0
1608123190000|2020-12-16 12:53:10|2579.94|2579.94|2580.36|2580.36|2580.56|2580.56|2579.94|2579.94|0
1608123210000|2020-12-16 12:53:30|2580.59|2580.59|2580.59|2580.59|2580.59|2580.59|2580.59|2580.59|0
1608123220000|2020-12-16 12:53:40|2580.53|2580.53|2580.41|2580.41|2580.53|2580.53|2580.41|2580.41|0
1608123230000|2020-12-16 12:53:50|2580.53|2580.53|2579.94|2579.94|2580.53|2580.53|2579.94|2579.94|0
1608123240000|2020-12-16 12:54:00|2579.77|2579.77|2579.83|2579.83|2579.83|2579.83|2579.77|2579.77|0
1608123250000|2020-12-16 12:54:10|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|0
1608123270000|2020-12-16 12:54:30|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|2579.84|0
1608123280000|2020-12-16 12:54:40|2579.88|2579.88|2579.78|2579.78|2579.88|2579.88|2579.78|2579.78|0
1608123290000|2020-12-16 12:54:50|2579.74|2579.74|2579.58|2579.58|2579.74|2579.74|2579.58|2579.58|0
1608123300000|2020-12-16 12:55:00|2579.41|2579.41|2579.35|2579.35|2579.41|2579.41|2579.35|2579.35|0
1608123320000|2020-12-16 12:55:20|2579.47|2579.47|2579.64|2579.64|2579.64|2579.64|2579.47|2579.47|0
1608123330000|2020-12-16 12:55:30|2579.68|2579.68|2580.01|2580.01|2580.01|2580.01|2579.68|2579.68|0
1608123340000|2020-12-16 12:55:40|2579.68|2579.68|2579.68|2579.68|2579.68|2579.68|2579.68|2579.68|0
1608123350000|2020-12-16 12:55:50|2579.61|2579.61|2579.61|2579.61|2579.61|2579.61|2579.61|2579.61|0
1608123360000|2020-12-16 12:56:00|2579.68|2579.68|2580.23|2580.23|2580.23|2580.23|2579.68|2579.68|0
1608123370000|2020-12-16 12:56:10|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|0
1608123390000|2020-12-16 12:56:30|2580.34|2580.34|2579.84|2579.84|2580.34|2580.34|2579.84|2579.84|0
1608123400000|2020-12-16 12:56:40|2579.51|2579.51|2577.97|2577.97|2579.51|2579.51|2577.97|2577.97|0
1608123410000|2020-12-16 12:56:50|2577.94|2577.94|2577.88|2577.88|2577.94|2577.94|2577.86|2577.86|0
1608123420000|2020-12-16 12:57:00|2577.83|2577.83|2577.72|2577.72|2577.83|2577.83|2577.66|2577.66|0
1608123430000|2020-12-16 12:57:10|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|2577.76|0
1608123440000|2020-12-16 12:57:20|2578.01|2578.01|2578.72|2578.72|2578.72|2578.72|2577.95|2577.95|0
1608123450000|2020-12-16 12:57:30|2578.89|2578.89|2580.68|2580.68|2580.68|2580.68|2578.89|2578.89|0
1608123460000|2020-12-16 12:57:40|2580.85|2580.85|2580.5|2580.5|2580.85|2580.85|2580.46|2580.46|0
1608123470000|2020-12-16 12:57:50|2580.46|2580.46|2579.8|2579.8|2580.46|2580.46|2579.8|2579.8|0
1608123490000|2020-12-16 12:58:10|2579.81|2579.81|2580.14|2580.14|2580.14|2580.14|2579.81|2579.81|0
1608123500000|2020-12-16 12:58:20|2580.19|2580.19|2580.42|2580.42|2580.42|2580.42|2580.19|2580.19|0
1608123510000|2020-12-16 12:58:30|2580.54|2580.54|2580.46|2580.46|2580.54|2580.54|2580.46|2580.46|0
1608123550000|2020-12-16 12:59:10|2580.57|2580.57|2581.24|2581.24|2581.24|2581.24|2580.57|2580.57|0
1608123560000|2020-12-16 12:59:20|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|2581.19|0
1608123570000|2020-12-16 12:59:30|2580.85|2580.85|2580.68|2580.68|2580.9|2580.9|2580.68|2580.68|0
1608123580000|2020-12-16 12:59:40|2580.51|2580.51|2580.45|2580.45|2580.51|2580.51|2580.45|2580.45|0
1608123590000|2020-12-16 12:59:50|2580.49|2580.49|2580.49|2580.49|2580.49|2580.49|2580.49|2580.49|0
1608123600000|2020-12-16 13:00:00|2580.53|2580.53|2580.42|2580.42|2580.53|2580.53|2580.42|2580.42|0
1608123630000|2020-12-16 13:00:30|2580.25|2580.25|2580.22|2580.22|2580.39|2580.39|2580.22|2580.22|0
1608123640000|2020-12-16 13:00:40|2579.75|2579.75|2579.54|2579.54|2579.78|2579.78|2579.54|2579.54|0
1608123650000|2020-12-16 13:00:50|2579.5|2579.5|2579.46|2579.46|2579.5|2579.5|2579.36|2579.36|0
1608123660000|2020-12-16 13:01:00|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|2579.45|0
1608123670000|2020-12-16 13:01:10|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|0
1608123680000|2020-12-16 13:01:20|2579.5|2579.5|2579.46|2579.46|2579.55|2579.55|2579.46|2579.46|0
1608123690000|2020-12-16 13:01:30|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|2579.54|0
1608123700000|2020-12-16 13:01:40|2579.42|2579.42|2579.42|2579.42|2579.42|2579.42|2579.42|2579.42|0
1608123710000|2020-12-16 13:01:50|2579.48|2579.48|2579.78|2579.78|2579.78|2579.78|2579.48|2579.48|0
1608123720000|2020-12-16 13:02:00|2579.86|2579.86|2580.03|2580.03|2580.15|2580.15|2579.86|2579.86|0
1608123730000|2020-12-16 13:02:10|2580.87|2580.87|2580.74|2580.74|2580.87|2580.87|2580.53|2580.53|0
1608123740000|2020-12-16 13:02:20|2580.78|2580.78|2580.95|2580.95|2580.95|2580.95|2580.78|2580.78|0
1608123750000|2020-12-16 13:02:30|2580.78|2580.78|2580.94|2580.94|2580.94|2580.94|2580.78|2580.78|0
1608123760000|2020-12-16 13:02:40|2580.93|2580.93|2580.17|2580.17|2580.93|2580.93|2580.17|2580.17|0
1608123770000|2020-12-16 13:02:50|2580.34|2580.34|2580.24|2580.24|2580.85|2580.85|2580.24|2580.24|0
1608123780000|2020-12-16 13:03:00|2580.21|2580.21|2580.14|2580.14|2580.21|2580.21|2580.04|2580.04|0
1608123800000|2020-12-16 13:03:20|2580.15|2580.15|2580.29|2580.29|2580.31|2580.31|2580.15|2580.15|0
1608123810000|2020-12-16 13:03:30|2580.51|2580.51|2580.78|2580.78|2580.84|2580.84|2580.51|2580.51|0
1608123820000|2020-12-16 13:03:40|2580.72|2580.72|2580.69|2580.69|2580.72|2580.72|2580.69|2580.69|0
1608123830000|2020-12-16 13:03:50|2580.85|2580.85|2580.87|2580.87|2580.87|2580.87|2580.85|2580.85|0
1608123840000|2020-12-16 13:04:00|2580.71|2580.71|2580.66|2580.66|2580.71|2580.71|2580.66|2580.66|0
1608123860000|2020-12-16 13:04:20|2580.83|2580.83|2580.71|2580.71|2580.83|2580.83|2580.66|2580.66|0
1608123870000|2020-12-16 13:04:30|2580.76|2580.76|2580.76|2580.76|2580.76|2580.76|2580.76|2580.76|0
1608123880000|2020-12-16 13:04:40|2580.82|2580.82|2580.76|2580.76|2580.82|2580.82|2580.76|2580.76|0
1608123890000|2020-12-16 13:04:50|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.64|2580.64|0
1608123900000|2020-12-16 13:05:00|2580.59|2580.59|2580.48|2580.48|2580.59|2580.59|2580.48|2580.48|0
1608123910000|2020-12-16 13:05:10|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|2580.54|0
1608123920000|2020-12-16 13:05:20|2580.48|2580.48|2580.53|2580.53|2580.53|2580.53|2580.44|2580.44|0
1608123930000|2020-12-16 13:05:30|2580.56|2580.56|2580.62|2580.62|2580.62|2580.62|2580.56|2580.56|0
1608123940000|2020-12-16 13:05:40|2580.56|2580.56|2580.63|2580.63|2580.63|2580.63|2580.51|2580.51|0
1608123950000|2020-12-16 13:05:50|2580.64|2580.64|2580.46|2580.46|2580.7|2580.7|2580.46|2580.46|0
1608123960000|2020-12-16 13:06:00|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|2580.35|0
1608123970000|2020-12-16 13:06:10|2580.29|2580.29|2580.29|2580.29|2580.29|2580.29|2580.29|2580.29|0
1608123990000|2020-12-16 13:06:30|2580.33|2580.33|2580.33|2580.33|2580.33|2580.33|2580.33|2580.33|0
1608124000000|2020-12-16 13:06:40|2580.29|2580.29|2580.25|2580.25|2580.29|2580.29|2580.25|2580.25|0
1608124010000|2020-12-16 13:06:50|2580.14|2580.14|2579.23|2579.23|2580.14|2580.14|2579.23|2579.23|0
1608124030000|2020-12-16 13:07:10|2579.06|2579.06|2579.06|2579.06|2579.06|2579.06|2579.06|2579.06|0
1608124040000|2020-12-16 13:07:20|2579.23|2579.23|2579.06|2579.06|2579.23|2579.23|2579.06|2579.06|0
1608124050000|2020-12-16 13:07:30|2578.56|2578.56|2577.94|2577.94|2578.56|2578.56|2577.94|2577.94|0
1608124060000|2020-12-16 13:07:40|2577.77|2577.77|2577.46|2577.46|2577.77|2577.77|2577.4|2577.4|0
1608124070000|2020-12-16 13:07:50|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|2577.12|0
1608124080000|2020-12-16 13:08:00|2577.07|2577.07|2576.05|2576.05|2577.07|2577.07|2575.99|2575.99|0
1608124090000|2020-12-16 13:08:10|2575.8|2575.8|2575.73|2575.73|2575.8|2575.8|2575.73|2575.73|0
1608124100000|2020-12-16 13:08:20|2575.78|2575.78|2575.78|2575.78|2575.78|2575.78|2575.78|2575.78|0
1608124110000|2020-12-16 13:08:30|2575.28|2575.28|2574.83|2574.83|2575.28|2575.28|2574.83|2574.83|0
1608124120000|2020-12-16 13:08:40|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|2574.79|0
1608124130000|2020-12-16 13:08:50|2574.96|2574.96|2574.83|2574.83|2575.08|2575.08|2574.83|2574.83|0
1608124140000|2020-12-16 13:09:00|2574.8|2574.8|2574.86|2574.86|2574.92|2574.92|2574.8|2574.8|0
1608124160000|2020-12-16 13:09:20|2574.87|2574.87|2575.09|2575.09|2575.09|2575.09|2574.87|2574.87|0
1608124170000|2020-12-16 13:09:30|2575.15|2575.15|2576.78|2576.78|2576.78|2576.78|2575.15|2575.15|0
1608124180000|2020-12-16 13:09:40|2576.82|2576.82|2576.81|2576.81|2576.98|2576.98|2576.81|2576.81|0
1608124200000|2020-12-16 13:10:00|2577.11|2577.11|2576.96|2576.96|2577.11|2577.11|2576.96|2576.96|0
1608124210000|2020-12-16 13:10:10|2577|2577|2577.07|2577.07|2577.07|2577.07|2576.96|2576.96|0
1608124220000|2020-12-16 13:10:20|2577.13|2577.13|2578.13|2578.13|2578.36|2578.36|2577.13|2577.13|0
1608124230000|2020-12-16 13:10:30|2578.09|2578.09|2577.66|2577.66|2578.09|2578.09|2577.66|2577.66|0
1608124240000|2020-12-16 13:10:40|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|2577.49|0
1608124250000|2020-12-16 13:10:50|2577.21|2577.21|2576.82|2576.82|2577.38|2577.38|2576.82|2576.82|0
1608124260000|2020-12-16 13:11:00|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|2576.69|0
1608124270000|2020-12-16 13:11:10|2576.58|2576.58|2576.21|2576.21|2576.64|2576.64|2576.15|2576.15|0
1608124290000|2020-12-16 13:11:30|2576.54|2576.54|2576.41|2576.41|2576.54|2576.54|2576.38|2576.38|0
1608124300000|2020-12-16 13:11:40|2576.46|2576.46|2576.5|2576.5|2576.5|2576.5|2576.46|2576.46|0
1608124320000|2020-12-16 13:12:00|2577|2577|2576.59|2576.59|2577|2577|2576.59|2576.59|0
1608124330000|2020-12-16 13:12:10|2576.43|2576.43|2576.21|2576.21|2576.77|2576.77|2576.21|2576.21|0
1608124340000|2020-12-16 13:12:20|2575.88|2575.88|2575.43|2575.43|2575.88|2575.88|2575.43|2575.43|0
1608124350000|2020-12-16 13:12:30|2575.35|2575.35|2575|2575|2575.35|2575.35|2575|2575|0
1608124360000|2020-12-16 13:12:40|2575.08|2575.08|2574.65|2574.65|2575.08|2575.08|2574.42|2574.42|0
1608124370000|2020-12-16 13:12:50|2574.69|2574.69|2575.05|2575.05|2575.05|2575.05|2574.69|2574.69|0
1608124390000|2020-12-16 13:13:10|2575.22|2575.22|2575.23|2575.23|2575.23|2575.23|2575.19|2575.19|0
1608124400000|2020-12-16 13:13:20|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|2575.27|0
1608124410000|2020-12-16 13:13:30|2575.23|2575.23|2574.33|2574.33|2575.23|2575.23|2574.33|2574.33|0
1608124440000|2020-12-16 13:14:00|2574.29|2574.29|2573.9|2573.9|2574.29|2574.29|2573.86|2573.86|0
1608124450000|2020-12-16 13:14:10|2574.01|2574.01|2574.18|2574.18|2574.18|2574.18|2574.01|2574.01|0
1608124460000|2020-12-16 13:14:20|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|2574.22|0
1608124470000|2020-12-16 13:14:30|2574.45|2574.45|2574.4|2574.4|2575.87|2575.87|2574.4|2574.4|0
1608124480000|2020-12-16 13:14:40|2574.44|2574.44|2575.16|2575.16|2575.16|2575.16|2574.44|2574.44|0
1608124490000|2020-12-16 13:14:50|2575.12|2575.12|2575.91|2575.91|2575.91|2575.91|2575.12|2575.12|0
1608124500000|2020-12-16 13:15:00|2576.14|2576.14|2576.29|2576.29|2576.29|2576.29|2576.14|2576.14|0
1608124510000|2020-12-16 13:15:10|2575.96|2575.96|2575.32|2575.32|2575.96|2575.96|2575.32|2575.32|0
1608124520000|2020-12-16 13:15:20|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|0
1608124530000|2020-12-16 13:15:30|2575.32|2575.32|2575.21|2575.21|2575.32|2575.32|2575.06|2575.06|0
1608124540000|2020-12-16 13:15:40|2575.38|2575.38|2576.64|2576.64|2576.8|2576.8|2575.33|2575.33|0
1608124550000|2020-12-16 13:15:50|2576.81|2576.81|2577.87|2577.87|2578.04|2578.04|2576.36|2576.36|0
1608124560000|2020-12-16 13:16:00|2577.93|2577.93|2578.26|2578.26|2578.26|2578.26|2577.93|2577.93|0
1608124570000|2020-12-16 13:16:10|2578.05|2578.05|2578.44|2578.44|2578.61|2578.61|2577.89|2577.89|0
1608124580000|2020-12-16 13:16:20|2578.42|2578.42|2577.99|2577.99|2578.5|2578.5|2577.95|2577.95|0
1608124590000|2020-12-16 13:16:30|2577.82|2577.82|2578.47|2578.47|2578.47|2578.47|2577.82|2577.82|0
1608124600000|2020-12-16 13:16:40|2578.43|2578.43|2578.22|2578.22|2578.43|2578.43|2578.22|2578.22|0
1608124610000|2020-12-16 13:16:50|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|2578.27|0
1608124620000|2020-12-16 13:17:00|2578.29|2578.29|2578.21|2578.21|2578.29|2578.29|2578.12|2578.12|0
1608124630000|2020-12-16 13:17:10|2578.19|2578.19|2578.52|2578.52|2578.52|2578.52|2578.15|2578.15|0
1608124640000|2020-12-16 13:17:20|2578.58|2578.58|2578.83|2578.83|2578.83|2578.83|2578.58|2578.58|0
1608124650000|2020-12-16 13:17:30|2578.9|2578.9|2578.94|2578.94|2578.94|2578.94|2578.9|2578.9|0
1608124660000|2020-12-16 13:17:40|2578.99|2578.99|2578.45|2578.45|2578.99|2578.99|2578.45|2578.45|0
1608124680000|2020-12-16 13:18:00|2578.51|2578.51|2578.51|2578.51|2578.51|2578.51|2578.51|2578.51|0
1608124690000|2020-12-16 13:18:10|2578.34|2578.34|2578.27|2578.27|2578.34|2578.34|2578.27|2578.27|0
1608124700000|2020-12-16 13:18:20|2578.14|2578.14|2578.06|2578.06|2578.14|2578.14|2578.06|2578.06|0
1608124720000|2020-12-16 13:18:40|2577.98|2577.98|2577.61|2577.61|2577.98|2577.98|2577.61|2577.61|0
1608124730000|2020-12-16 13:18:50|2577.55|2577.55|2577.31|2577.31|2577.56|2577.56|2577.31|2577.31|0
1608124740000|2020-12-16 13:19:00|2577.34|2577.34|2577.23|2577.23|2577.34|2577.34|2577.23|2577.23|0
1608124760000|2020-12-16 13:19:20|2576.78|2576.78|2575.76|2575.76|2576.78|2576.78|2575.76|2575.76|0
1608124770000|2020-12-16 13:19:30|2575.63|2575.63|2575.38|2575.38|2575.63|2575.63|2575.38|2575.38|0
1608124780000|2020-12-16 13:19:40|2575.5|2575.5|2575.52|2575.52|2575.56|2575.56|2575.02|2575.02|0
1608124790000|2020-12-16 13:19:50|2575.85|2575.85|2575.95|2575.95|2575.95|2575.95|2575.85|2575.85|0
1608124800000|2020-12-16 13:20:00|2575.91|2575.91|2576.12|2576.12|2576.13|2576.13|2575.91|2575.91|0
1608124810000|2020-12-16 13:20:10|2576.45|2576.45|2577.62|2577.62|2577.62|2577.62|2576.45|2576.45|0
1608124820000|2020-12-16 13:20:20|2577.45|2577.45|2577.17|2577.17|2577.45|2577.45|2576.94|2576.94|0
1608124830000|2020-12-16 13:20:30|2577.1|2577.1|2576.06|2576.06|2577.1|2577.1|2576.06|2576.06|0
1608124840000|2020-12-16 13:20:40|2575.83|2575.83|2576.49|2576.49|2576.66|2576.66|2575.83|2575.83|0
1608124850000|2020-12-16 13:20:50|2576.54|2576.54|2577.11|2577.11|2577.11|2577.11|2576.54|2576.54|0
1608124860000|2020-12-16 13:21:00|2577.05|2577.05|2576.89|2576.89|2577.05|2577.05|2576.89|2576.89|0
1608124880000|2020-12-16 13:21:20|2576.37|2576.37|2575.62|2575.62|2576.37|2576.37|2575.62|2575.62|0
1608124890000|2020-12-16 13:21:30|2575.79|2575.79|2575.99|2575.99|2575.99|2575.99|2575.79|2575.79|0
1608124900000|2020-12-16 13:21:40|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|2575.71|0
1608124910000|2020-12-16 13:21:50|2575.65|2575.65|2575.76|2575.76|2575.76|2575.76|2575.54|2575.54|0
1608124920000|2020-12-16 13:22:00|2575.6|2575.6|2575.76|2575.76|2575.76|2575.76|2575.6|2575.6|0
1608124930000|2020-12-16 13:22:10|2575.73|2575.73|2575.2|2575.2|2575.73|2575.73|2575.2|2575.2|0
1608124940000|2020-12-16 13:22:20|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|2575.26|0
1608124950000|2020-12-16 13:22:30|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|0
1608124960000|2020-12-16 13:22:40|2574.87|2574.87|2574.92|2574.92|2574.92|2574.92|2574.87|2574.87|0
1608124970000|2020-12-16 13:22:50|2574.75|2574.75|2574.62|2574.62|2574.75|2574.75|2574.62|2574.62|0
1608124980000|2020-12-16 13:23:00|2574.56|2574.56|2574.54|2574.54|2574.56|2574.56|2574.54|2574.54|0
1608124990000|2020-12-16 13:23:10|2574.04|2574.04|2573.83|2573.83|2574.04|2574.04|2573.83|2573.83|0
1608125000000|2020-12-16 13:23:20|2573.66|2573.66|2573.49|2573.49|2573.66|2573.66|2573.49|2573.49|0
1608125010000|2020-12-16 13:23:30|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|0
1608125020000|2020-12-16 13:23:40|2573.66|2573.66|2574.01|2574.01|2574.01|2574.01|2573.66|2573.66|0
1608125030000|2020-12-16 13:23:50|2573.98|2573.98|2574.47|2574.47|2574.47|2574.47|2573.98|2573.98|0
1608125040000|2020-12-16 13:24:00|2574.58|2574.58|2574.45|2574.45|2574.58|2574.58|2574.45|2574.45|0
1608125050000|2020-12-16 13:24:10|2574.38|2574.38|2574.16|2574.16|2574.38|2574.38|2574.16|2574.16|0
1608125060000|2020-12-16 13:24:20|2574.13|2574.13|2573.96|2573.96|2574.13|2574.13|2573.96|2573.96|0
1608125080000|2020-12-16 13:24:40|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|2573.98|0
1608125090000|2020-12-16 13:24:50|2574.04|2574.04|2574.02|2574.02|2574.07|2574.07|2574.02|2574.02|0
1608125110000|2020-12-16 13:25:10|2574.13|2574.13|2574.86|2574.86|2575.03|2575.03|2574.02|2574.02|0
1608125120000|2020-12-16 13:25:20|2574.8|2574.8|2574.43|2574.43|2574.8|2574.8|2574.43|2574.43|0
1608125130000|2020-12-16 13:25:30|2574.93|2574.93|2575.52|2575.52|2575.52|2575.52|2574.69|2574.69|0
1608125140000|2020-12-16 13:25:40|2575.46|2575.46|2575.49|2575.49|2575.49|2575.49|2575.46|2575.46|0
1608125150000|2020-12-16 13:25:50|2575.53|2575.53|2574.84|2574.84|2575.53|2575.53|2574.84|2574.84|0
1608125180000|2020-12-16 13:26:20|2575.01|2575.01|2574.51|2574.51|2575.01|2575.01|2574.51|2574.51|0
1608125190000|2020-12-16 13:26:30|2574.46|2574.46|2574.23|2574.23|2574.46|2574.46|2574.11|2574.11|0
1608125200000|2020-12-16 13:26:40|2574.19|2574.19|2573.69|2573.69|2574.19|2574.19|2573.69|2573.69|0
1608125210000|2020-12-16 13:26:50|2573.81|2573.81|2573.67|2573.67|2573.81|2573.81|2573.64|2573.64|0
1608125240000|2020-12-16 13:27:20|2573.73|2573.73|2573.79|2573.79|2573.79|2573.79|2573.71|2573.71|0
1608125250000|2020-12-16 13:27:30|2573.62|2573.62|2573.68|2573.68|2573.68|2573.68|2573.62|2573.62|0
1608125260000|2020-12-16 13:27:40|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|2573.51|0
1608125270000|2020-12-16 13:27:50|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|0
1608125280000|2020-12-16 13:28:00|2573.47|2573.47|2573.48|2573.48|2573.48|2573.48|2573.47|2573.47|0
1608125290000|2020-12-16 13:28:10|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|2573.59|0
1608125300000|2020-12-16 13:28:20|2573.7|2573.7|2573.49|2573.49|2573.7|2573.7|2573.49|2573.49|0
1608125310000|2020-12-16 13:28:30|2573.44|2573.44|2573.32|2573.32|2573.44|2573.44|2573.32|2573.32|0
1608125320000|2020-12-16 13:28:40|2573.77|2573.77|2573.83|2573.83|2573.83|2573.83|2573.77|2573.77|0
1608125340000|2020-12-16 13:29:00|2574|2574|2573.43|2573.43|2574|2574|2573.43|2573.43|0
1608125350000|2020-12-16 13:29:10|2573.49|2573.49|2573.27|2573.27|2573.72|2573.72|2573.27|2573.27|0
1608125360000|2020-12-16 13:29:20|2573.34|2573.34|2572.51|2572.51|2573.34|2573.34|2572.51|2572.51|0
1608125370000|2020-12-16 13:29:30|2573.01|2573.01|2572.8|2572.8|2573.01|2573.01|2572.8|2572.8|0
1608125380000|2020-12-16 13:29:40|2572.71|2572.71|2572.64|2572.64|2572.71|2572.71|2572.64|2572.64|0
1608125390000|2020-12-16 13:29:50|2571.97|2571.97|2570.89|2570.89|2571.97|2571.97|2570.89|2570.89|0
1608125400000|2020-12-16 13:30:00|2570.84|2570.84|2573.66|2573.66|2574.07|2574.07|2569.99|2569.99|0
1608125410000|2020-12-16 13:30:10|2572.57|2572.57|2570.29|2570.29|2572.57|2572.57|2570.12|2570.12|0
1608125420000|2020-12-16 13:30:20|2570.46|2570.46|2570.21|2570.21|2570.46|2570.46|2569.7|2569.7|0
1608125430000|2020-12-16 13:30:30|2570.38|2570.38|2570.15|2570.15|2570.38|2570.38|2570.15|2570.15|0
1608125440000|2020-12-16 13:30:40|2570.21|2570.21|2571|2571|2571|2571|2570.17|2570.17|0
1608125450000|2020-12-16 13:30:50|2570.96|2570.96|2572.26|2572.26|2572.26|2572.26|2570.96|2570.96|0
1608125460000|2020-12-16 13:31:00|2572.22|2572.22|2571.34|2571.34|2572.28|2572.28|2571.34|2571.34|0
1608125480000|2020-12-16 13:31:20|2571.39|2571.39|2571.34|2571.34|2571.39|2571.39|2571.34|2571.34|0
1608125490000|2020-12-16 13:31:30|2571.51|2571.51|2571.16|2571.16|2571.51|2571.51|2571.16|2571.16|0
1608125500000|2020-12-16 13:31:40|2571.2|2571.2|2571.2|2571.2|2571.2|2571.2|2571.2|2571.2|0
1608125510000|2020-12-16 13:31:50|2571.37|2571.37|2571.7|2571.7|2571.7|2571.7|2571.37|2571.37|0
1608125520000|2020-12-16 13:32:00|2571.66|2571.66|2570.9|2570.9|2571.66|2571.66|2570.9|2570.9|0
1608125530000|2020-12-16 13:32:10|2570.62|2570.62|2570.01|2570.01|2570.62|2570.62|2570.01|2570.01|0
1608125540000|2020-12-16 13:32:20|2569.95|2569.95|2569.38|2569.38|2569.95|2569.95|2569.38|2569.38|0
1608125550000|2020-12-16 13:32:30|2569.49|2569.49|2569.48|2569.48|2569.49|2569.49|2569.48|2569.48|0
1608125560000|2020-12-16 13:32:40|2569.39|2569.39|2570.02|2570.02|2570.02|2570.02|2569.39|2569.39|0
1608125570000|2020-12-16 13:32:50|2570.07|2570.07|2570.21|2570.21|2570.24|2570.24|2570.07|2570.07|0
1608125590000|2020-12-16 13:33:10|2570.12|2570.12|2570.75|2570.75|2570.75|2570.75|2570.12|2570.12|0
1608125600000|2020-12-16 13:33:20|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|2570.79|0
1608125610000|2020-12-16 13:33:30|2570.96|2570.96|2570.96|2570.96|2570.96|2570.96|2570.96|2570.96|0
1608125620000|2020-12-16 13:33:40|2571.02|2571.02|2570.7|2570.7|2571.02|2571.02|2570.7|2570.7|0
1608125630000|2020-12-16 13:33:50|2570.69|2570.69|2570.65|2570.65|2570.69|2570.69|2570.65|2570.65|0
1608125640000|2020-12-16 13:34:00|2570.64|2570.64|2569.83|2569.83|2570.64|2570.64|2569.81|2569.81|0
1608125650000|2020-12-16 13:34:10|2570.26|2570.26|2570.34|2570.34|2570.64|2570.64|2570.26|2570.26|0
1608125660000|2020-12-16 13:34:20|2570.57|2570.57|2570.18|2570.18|2570.57|2570.57|2570.18|2570.18|0
1608125670000|2020-12-16 13:34:30|2570.24|2570.24|2569.98|2569.98|2570.24|2570.24|2569.81|2569.81|0
1608125680000|2020-12-16 13:34:40|2570.04|2570.04|2569.54|2569.54|2570.04|2570.04|2569.54|2569.54|0
1608125690000|2020-12-16 13:34:50|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|0
1608125700000|2020-12-16 13:35:00|2569.26|2569.26|2569.03|2569.03|2569.26|2569.26|2569.03|2569.03|0
1608125710000|2020-12-16 13:35:10|2569.02|2569.02|2568.4|2568.4|2569.02|2569.02|2568.4|2568.4|0
1608125730000|2020-12-16 13:35:30|2568.44|2568.44|2568.39|2568.39|2568.56|2568.56|2568.27|2568.27|0
1608125740000|2020-12-16 13:35:40|2568.56|2568.56|2568.67|2568.67|2568.84|2568.84|2568.4|2568.4|0
1608125750000|2020-12-16 13:35:50|2569.4|2569.4|2569.25|2569.25|2569.4|2569.4|2569.18|2569.18|0
1608125760000|2020-12-16 13:36:00|2569.2|2569.2|2569.08|2569.08|2569.2|2569.2|2569.08|2569.08|0
1608125780000|2020-12-16 13:36:20|2569.58|2569.58|2569.97|2569.97|2569.97|2569.97|2569.58|2569.58|0
1608125790000|2020-12-16 13:36:30|2569.8|2569.8|2569.64|2569.64|2569.8|2569.8|2569.14|2569.14|0
1608125800000|2020-12-16 13:36:40|2569.7|2569.7|2570.02|2570.02|2570.03|2570.03|2569.7|2569.7|0
1608125810000|2020-12-16 13:36:50|2569.67|2569.67|2569.33|2569.33|2569.95|2569.95|2569.18|2569.18|0
1608125820000|2020-12-16 13:37:00|2569.66|2569.66|2570.14|2570.14|2570.14|2570.14|2569.66|2569.66|0
1608125830000|2020-12-16 13:37:10|2570.47|2570.47|2570.36|2570.36|2570.47|2570.47|2570.36|2570.36|0
1608125840000|2020-12-16 13:37:20|2570.33|2570.33|2570.73|2570.73|2570.73|2570.73|2570.33|2570.33|0
1608125850000|2020-12-16 13:37:30|2570.76|2570.76|2570.89|2570.89|2571.26|2571.26|2570.76|2570.76|0
1608125860000|2020-12-16 13:37:40|2570.72|2570.72|2570.07|2570.07|2570.72|2570.72|2570.07|2570.07|0
1608125870000|2020-12-16 13:37:50|2569.9|2569.9|2567.8|2567.8|2569.9|2569.9|2567.47|2567.47|0
1608125880000|2020-12-16 13:38:00|2567.77|2567.77|2566.35|2566.35|2567.77|2567.77|2566.35|2566.35|0
1608125890000|2020-12-16 13:38:10|2566.26|2566.26|2566.2|2566.2|2566.26|2566.26|2566.2|2566.2|0
1608125900000|2020-12-16 13:38:20|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|0
1608125910000|2020-12-16 13:38:30|2565.91|2565.91|2566.31|2566.31|2566.31|2566.31|2565.91|2565.91|0
1608125920000|2020-12-16 13:38:40|2565.98|2565.98|2566.02|2566.02|2566.02|2566.02|2565.98|2565.98|0
1608125930000|2020-12-16 13:38:50|2566.42|2566.42|2566.53|2566.53|2566.53|2566.53|2566.42|2566.42|0
1608125940000|2020-12-16 13:39:00|2566.76|2566.76|2566.64|2566.64|2567.07|2567.07|2566.4|2566.4|0
1608125950000|2020-12-16 13:39:10|2566.71|2566.71|2566.67|2566.67|2566.71|2566.71|2566.67|2566.67|0
1608125970000|2020-12-16 13:39:30|2566.64|2566.64|2566.81|2566.81|2566.81|2566.81|2566.64|2566.64|0
1608125990000|2020-12-16 13:39:50|2566.76|2566.76|2566.59|2566.59|2566.76|2566.76|2566.59|2566.59|0
1608126000000|2020-12-16 13:40:00|2566.42|2566.42|2566.31|2566.31|2566.42|2566.42|2566.31|2566.31|0
1608126010000|2020-12-16 13:40:10|2566.42|2566.42|2566.25|2566.25|2566.42|2566.42|2566.25|2566.25|0
1608126020000|2020-12-16 13:40:20|2566.58|2566.58|2565.15|2565.15|2566.58|2566.58|2565.15|2565.15|0
1608126030000|2020-12-16 13:40:30|2565.12|2565.12|2563.8|2563.8|2565.12|2565.12|2563.8|2563.8|0
1608126040000|2020-12-16 13:40:40|2563.47|2563.47|2563.3|2563.3|2563.97|2563.97|2563.14|2563.14|0
1608126060000|2020-12-16 13:41:00|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|0
1608126070000|2020-12-16 13:41:10|2563.13|2563.13|2563.3|2563.3|2563.3|2563.3|2563.13|2563.13|0
1608126080000|2020-12-16 13:41:20|2562.84|2562.84|2561.84|2561.84|2562.84|2562.84|2561.84|2561.84|0
1608126090000|2020-12-16 13:41:30|2561.79|2561.79|2561.82|2561.82|2561.82|2561.82|2561.77|2561.77|0
1608126100000|2020-12-16 13:41:40|2561.74|2561.74|2561.82|2561.82|2561.82|2561.82|2561.74|2561.74|0
1608126110000|2020-12-16 13:41:50|2561.87|2561.87|2562.99|2562.99|2562.99|2562.99|2561.82|2561.82|0
1608126120000|2020-12-16 13:42:00|2562.95|2562.95|2563.58|2563.58|2563.58|2563.58|2562.94|2562.94|0
1608126130000|2020-12-16 13:42:10|2563.54|2563.54|2564.14|2564.14|2564.14|2564.14|2563.54|2563.54|0
1608126140000|2020-12-16 13:42:20|2564.1|2564.1|2564.37|2564.37|2564.8|2564.8|2563.95|2563.95|0
1608126150000|2020-12-16 13:42:30|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|0
1608126170000|2020-12-16 13:42:50|2564.17|2564.17|2563.5|2563.5|2564.17|2564.17|2563.45|2563.45|0
1608126180000|2020-12-16 13:43:00|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|0
1608126190000|2020-12-16 13:43:10|2563.21|2563.21|2563.55|2563.55|2563.55|2563.55|2563.21|2563.21|0
1608126200000|2020-12-16 13:43:20|2563.5|2563.5|2563.44|2563.44|2563.5|2563.5|2563.44|2563.44|0
1608126210000|2020-12-16 13:43:30|2563.41|2563.41|2562.78|2562.78|2563.41|2563.41|2562.78|2562.78|0
1608126220000|2020-12-16 13:43:40|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|0
1608126230000|2020-12-16 13:43:50|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|0
1608126240000|2020-12-16 13:44:00|2561.84|2561.84|2562.02|2562.02|2562.02|2562.02|2561.84|2561.84|0
1608126250000|2020-12-16 13:44:10|2561.79|2561.79|2561.4|2561.4|2561.79|2561.79|2561.4|2561.4|0
1608126260000|2020-12-16 13:44:20|2561.44|2561.44|2561.61|2561.61|2561.61|2561.61|2561.44|2561.44|0
1608126270000|2020-12-16 13:44:30|2562.3|2562.3|2562.59|2562.59|2562.59|2562.59|2562.3|2562.3|0
1608126280000|2020-12-16 13:44:40|2562.7|2562.7|2562.26|2562.26|2562.99|2562.99|2562.26|2562.26|0
1608126290000|2020-12-16 13:44:50|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608126300000|2020-12-16 13:45:00|2562.44|2562.44|2561.96|2561.96|2562.44|2562.44|2561.96|2561.96|0
1608126310000|2020-12-16 13:45:10|2562.13|2562.13|2561.96|2561.96|2562.13|2562.13|2561.96|2561.96|0
1608126320000|2020-12-16 13:45:20|2561.88|2561.88|2562.17|2562.17|2562.17|2562.17|2561.88|2561.88|0
1608126330000|2020-12-16 13:45:30|2562.22|2562.22|2562.05|2562.05|2562.22|2562.22|2562.05|2562.05|0
1608126350000|2020-12-16 13:45:50|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|0
1608126360000|2020-12-16 13:46:00|2562.22|2562.22|2562.04|2562.04|2562.22|2562.22|2562.04|2562.04|0
1608126370000|2020-12-16 13:46:10|2561.87|2561.87|2561.27|2561.27|2561.87|2561.87|2561.12|2561.12|0
1608126380000|2020-12-16 13:46:20|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|0
1608126390000|2020-12-16 13:46:30|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|0
1608126400000|2020-12-16 13:46:40|2561.22|2561.22|2562.39|2562.39|2562.39|2562.39|2561.16|2561.16|0
1608126420000|2020-12-16 13:47:00|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|0
1608126430000|2020-12-16 13:47:10|2562.78|2562.78|2562.63|2562.63|2562.78|2562.78|2562.63|2562.63|0
1608126440000|2020-12-16 13:47:20|2563.31|2563.31|2562.08|2562.08|2563.31|2563.31|2562.08|2562.08|0
1608126450000|2020-12-16 13:47:30|2562.03|2562.03|2561.86|2561.86|2562.03|2562.03|2561.86|2561.86|0
1608126460000|2020-12-16 13:47:40|2561.82|2561.82|2561.63|2561.63|2561.82|2561.82|2561.63|2561.63|0
1608126470000|2020-12-16 13:47:50|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|0
1608126480000|2020-12-16 13:48:00|2562.3|2562.3|2562.3|2562.3|2562.53|2562.53|2562.3|2562.3|0
1608126490000|2020-12-16 13:48:10|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|0
1608126500000|2020-12-16 13:48:20|2562.19|2562.19|2562.19|2562.19|2562.47|2562.47|2562.19|2562.19|0
1608126510000|2020-12-16 13:48:30|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608126520000|2020-12-16 13:48:40|2562.39|2562.39|2562.61|2562.61|2562.61|2562.61|2562.39|2562.39|0
1608126540000|2020-12-16 13:49:00|2562.45|2562.45|2562.5|2562.5|2562.51|2562.51|2562.45|2562.45|0
1608126550000|2020-12-16 13:49:10|2563|2563|2563.11|2563.11|2563.11|2563.11|2563|2563|0
1608126560000|2020-12-16 13:49:20|2563.28|2563.28|2563.62|2563.62|2563.62|2563.62|2563.28|2563.28|0
1608126570000|2020-12-16 13:49:30|2563.73|2563.73|2563.88|2563.88|2563.88|2563.88|2563.73|2563.73|0
1608126580000|2020-12-16 13:49:40|2563.91|2563.91|2563.19|2563.19|2563.91|2563.91|2563.19|2563.19|0
1608126590000|2020-12-16 13:49:50|2563.03|2563.03|2563.32|2563.32|2563.36|2563.36|2562.86|2562.86|0
1608126600000|2020-12-16 13:50:00|2563.26|2563.26|2563.19|2563.19|2563.26|2563.26|2563.15|2563.15|0
1608126610000|2020-12-16 13:50:10|2563.1|2563.1|2563.24|2563.24|2563.24|2563.24|2562.95|2562.95|0
1608126620000|2020-12-16 13:50:20|2563.07|2563.07|2563.24|2563.24|2563.24|2563.24|2563.07|2563.07|0
1608126630000|2020-12-16 13:50:30|2563.4|2563.4|2563.18|2563.18|2563.4|2563.4|2563.18|2563.18|0
1608126640000|2020-12-16 13:50:40|2563.01|2563.01|2563.34|2563.34|2563.34|2563.34|2563.01|2563.01|0
1608126650000|2020-12-16 13:50:50|2563.29|2563.29|2563.52|2563.52|2563.52|2563.52|2563.29|2563.29|0
1608126660000|2020-12-16 13:51:00|2563.56|2563.56|2564.04|2564.04|2564.04|2564.04|2563.56|2563.56|0
1608126670000|2020-12-16 13:51:10|2563.99|2563.99|2564.52|2564.52|2564.52|2564.52|2563.95|2563.95|0
1608126680000|2020-12-16 13:51:20|2564.58|2564.58|2564.12|2564.12|2564.66|2564.66|2564.12|2564.12|0
1608126690000|2020-12-16 13:51:30|2563.79|2563.79|2563.27|2563.27|2563.79|2563.79|2563.27|2563.27|0
1608126700000|2020-12-16 13:51:40|2563.33|2563.33|2563.29|2563.29|2563.33|2563.33|2563.29|2563.29|0
1608126710000|2020-12-16 13:51:50|2563.25|2563.25|2562.24|2562.24|2563.25|2563.25|2562.24|2562.24|0
1608126720000|2020-12-16 13:52:00|2561.57|2561.57|2560.3|2560.3|2561.57|2561.57|2560.3|2560.3|0
1608126730000|2020-12-16 13:52:10|2560.24|2560.24|2560.13|2560.13|2560.3|2560.3|2560.13|2560.13|0
1608126740000|2020-12-16 13:52:20|2558.99|2558.99|2558.36|2558.36|2558.99|2558.99|2558.32|2558.32|0
1608126750000|2020-12-16 13:52:30|2557.51|2557.51|2557.07|2557.07|2557.79|2557.79|2557.07|2557.07|0
1608126760000|2020-12-16 13:52:40|2557.4|2557.4|2558.58|2558.58|2558.58|2558.58|2557.32|2557.32|0
1608126770000|2020-12-16 13:52:50|2558.56|2558.56|2558.54|2558.54|2558.56|2558.56|2558.54|2558.54|0
1608126780000|2020-12-16 13:53:00|2558.71|2558.71|2558.66|2558.66|2558.71|2558.71|2558.54|2558.54|0
1608126790000|2020-12-16 13:53:10|2558.7|2558.7|2558.66|2558.66|2558.74|2558.74|2558.66|2558.66|0
1608126800000|2020-12-16 13:53:20|2558.32|2558.32|2558.28|2558.28|2558.32|2558.32|2558.28|2558.28|0
1608126810000|2020-12-16 13:53:30|2558.45|2558.45|2558.5|2558.5|2558.5|2558.5|2558.28|2558.28|0
1608126820000|2020-12-16 13:53:40|2558.67|2558.67|2558.73|2558.73|2558.73|2558.73|2558.62|2558.62|0
1608126830000|2020-12-16 13:53:50|2558.89|2558.89|2559.01|2559.01|2559.01|2559.01|2558.89|2558.89|0
1608126840000|2020-12-16 13:54:00|2559.34|2559.34|2559.92|2559.92|2559.93|2559.93|2559.34|2559.34|0
1608126850000|2020-12-16 13:54:10|2560.42|2560.42|2559.85|2559.85|2560.42|2560.42|2559.85|2559.85|0
1608126870000|2020-12-16 13:54:30|2560.25|2560.25|2560.59|2560.59|2560.59|2560.59|2560.25|2560.25|0
1608126890000|2020-12-16 13:54:50|2560.63|2560.63|2561.84|2561.84|2561.84|2561.84|2560.63|2560.63|0
1608126900000|2020-12-16 13:55:00|2562.25|2562.25|2562.35|2562.35|2562.41|2562.41|2562.25|2562.25|0
1608126910000|2020-12-16 13:55:10|2562.31|2562.31|2562.41|2562.41|2562.48|2562.48|2562.31|2562.31|0
1608126920000|2020-12-16 13:55:20|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|0
1608126930000|2020-12-16 13:55:30|2562.43|2562.43|2562.79|2562.79|2562.79|2562.79|2562.25|2562.25|0
1608126940000|2020-12-16 13:55:40|2562.75|2562.75|2562.74|2562.74|2562.75|2562.75|2562.58|2562.58|0
1608126950000|2020-12-16 13:55:50|2562.91|2562.91|2561.57|2561.57|2562.91|2562.91|2561.57|2561.57|0
1608126960000|2020-12-16 13:56:00|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|0
1608126970000|2020-12-16 13:56:10|2562.13|2562.13|2562.17|2562.17|2562.34|2562.34|2562.13|2562.13|0
1608126990000|2020-12-16 13:56:30|2562.26|2562.26|2562.24|2562.24|2562.27|2562.27|2562.24|2562.24|0
1608127000000|2020-12-16 13:56:40|2562.28|2562.28|2562.22|2562.22|2562.34|2562.34|2562.22|2562.22|0
1608127010000|2020-12-16 13:56:50|2562.05|2562.05|2561.88|2561.88|2562.05|2562.05|2561.77|2561.77|0
1608127020000|2020-12-16 13:57:00|2562.05|2562.05|2561.38|2561.38|2562.05|2562.05|2561.38|2561.38|0
1608127030000|2020-12-16 13:57:10|2561.21|2561.21|2561.35|2561.35|2561.35|2561.35|2561.21|2561.21|0
1608127040000|2020-12-16 13:57:20|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|0
1608127050000|2020-12-16 13:57:30|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|0
1608127060000|2020-12-16 13:57:40|2561.67|2561.67|2561.85|2561.85|2561.85|2561.85|2561.67|2561.67|0
1608127070000|2020-12-16 13:57:50|2561.35|2561.35|2560.87|2560.87|2561.35|2561.35|2560.87|2560.87|0
1608127080000|2020-12-16 13:58:00|2560.9|2560.9|2560.28|2560.28|2560.9|2560.9|2560.28|2560.28|0
1608127090000|2020-12-16 13:58:10|2560.4|2560.4|2561.1|2561.1|2561.1|2561.1|2560.4|2560.4|0
1608127100000|2020-12-16 13:58:20|2561.27|2561.27|2561.16|2561.16|2561.31|2561.31|2561.16|2561.16|0
1608127110000|2020-12-16 13:58:30|2561.04|2561.04|2560.45|2560.45|2561.04|2561.04|2560.39|2560.39|0
1608127120000|2020-12-16 13:58:40|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|0
1608127130000|2020-12-16 13:58:50|2560.43|2560.43|2560.35|2560.35|2560.43|2560.43|2560.35|2560.35|0
1608127140000|2020-12-16 13:59:00|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|0
1608127150000|2020-12-16 13:59:10|2560.28|2560.28|2561.22|2561.22|2561.22|2561.22|2560.28|2560.28|0
1608127160000|2020-12-16 13:59:20|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|0
1608127170000|2020-12-16 13:59:30|2561.3|2561.3|2561.21|2561.21|2561.36|2561.36|2561.21|2561.21|0
1608127180000|2020-12-16 13:59:40|2561.15|2561.15|2560.81|2560.81|2561.21|2561.21|2560.81|2560.81|0
1608127190000|2020-12-16 13:59:50|2560.73|2560.73|2560.9|2560.9|2560.9|2560.9|2560.69|2560.69|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2561.63|2561.63|2561.63|2561.63|2560.57|2560.57|0
1608127210000|2020-12-16 14:00:10|2561.4|2561.4|2561.44|2561.44|2561.44|2561.44|2561.34|2561.34|0
1608127220000|2020-12-16 14:00:20|2561.43|2561.43|2560.89|2560.89|2561.43|2561.43|2560.78|2560.78|0
1608127230000|2020-12-16 14:00:30|2560.86|2560.86|2562.4|2562.4|2562.4|2562.4|2560.86|2560.86|0
1608127240000|2020-12-16 14:00:40|2562.48|2562.48|2563.02|2563.02|2563.08|2563.08|2562.48|2562.48|0
1608127250000|2020-12-16 14:00:50|2563.25|2563.25|2563.54|2563.54|2563.54|2563.54|2563.25|2563.25|0
1608127260000|2020-12-16 14:01:00|2563.58|2563.58|2563.71|2563.71|2563.71|2563.71|2563.38|2563.38|0
1608127270000|2020-12-16 14:01:10|2563.75|2563.75|2563.81|2563.81|2563.81|2563.81|2563.75|2563.75|0
1608127280000|2020-12-16 14:01:20|2563.98|2563.98|2564.77|2564.77|2564.77|2564.77|2563.98|2563.98|0
1608127290000|2020-12-16 14:01:30|2565.1|2565.1|2565.15|2565.15|2565.15|2565.15|2565.1|2565.1|0
1608127300000|2020-12-16 14:01:40|2565.32|2565.32|2565.2|2565.2|2565.32|2565.32|2565.2|2565.2|0
1608127320000|2020-12-16 14:02:00|2565.03|2565.03|2564.7|2564.7|2565.03|2565.03|2564.7|2564.7|0
1608127340000|2020-12-16 14:02:20|2564.53|2564.53|2563.75|2563.75|2564.53|2564.53|2563.75|2563.75|0
1608127350000|2020-12-16 14:02:30|2563.46|2563.46|2563.19|2563.19|2563.53|2563.53|2563.19|2563.19|0
1608127360000|2020-12-16 14:02:40|2562.96|2562.96|2560.88|2560.88|2562.96|2562.96|2560.88|2560.88|0
1608127370000|2020-12-16 14:02:50|2560.43|2560.43|2560.68|2560.68|2560.68|2560.68|2560.35|2560.35|0
1608127380000|2020-12-16 14:03:00|2560.79|2560.79|2561.13|2561.13|2561.13|2561.13|2560.79|2560.79|0
1608127390000|2020-12-16 14:03:10|2561.18|2561.18|2562.09|2562.09|2562.09|2562.09|2561.18|2561.18|0
1608127400000|2020-12-16 14:03:20|2562.16|2562.16|2562.09|2562.09|2562.16|2562.16|2562.09|2562.09|0
1608127410000|2020-12-16 14:03:30|2562.15|2562.15|2562.23|2562.23|2562.23|2562.23|2562.15|2562.15|0
1608127430000|2020-12-16 14:03:50|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|0
1608127440000|2020-12-16 14:04:00|2561.86|2561.86|2562.03|2562.03|2562.03|2562.03|2561.86|2561.86|0
1608127460000|2020-12-16 14:04:20|2561.7|2561.7|2561.47|2561.47|2561.7|2561.7|2561.47|2561.47|0
1608127470000|2020-12-16 14:04:30|2561.64|2561.64|2561.23|2561.23|2561.64|2561.64|2561.23|2561.23|0
1608127480000|2020-12-16 14:04:40|2561.12|2561.12|2561.18|2561.18|2561.18|2561.18|2561.08|2561.08|0
1608127490000|2020-12-16 14:04:50|2560.95|2560.95|2560.45|2560.45|2560.95|2560.95|2560.06|2560.06|0
1608127500000|2020-12-16 14:05:00|2560.49|2560.49|2560.57|2560.57|2560.57|2560.57|2560.49|2560.49|0
1608127510000|2020-12-16 14:05:10|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|0
1608127520000|2020-12-16 14:05:20|2560.56|2560.56|2559.99|2559.99|2560.56|2560.56|2559.99|2559.99|0
1608127530000|2020-12-16 14:05:30|2560.02|2560.02|2559.51|2559.51|2560.02|2560.02|2559.51|2559.51|0
1608127540000|2020-12-16 14:05:40|2560.18|2560.18|2560.37|2560.37|2560.37|2560.37|2560.18|2560.18|0
1608127550000|2020-12-16 14:05:50|2560.04|2560.04|2560.21|2560.21|2560.21|2560.21|2560.04|2560.04|0
1608127560000|2020-12-16 14:06:00|2560.26|2560.26|2560.19|2560.19|2560.26|2560.26|2560.08|2560.08|0
1608127570000|2020-12-16 14:06:10|2560.02|2560.02|2559.85|2559.85|2560.02|2560.02|2559.85|2559.85|0
1608127580000|2020-12-16 14:06:20|2559.62|2559.62|2558.58|2558.58|2559.62|2559.62|2558.58|2558.58|0
1608127590000|2020-12-16 14:06:30|2558.52|2558.52|2558.52|2558.52|2558.52|2558.52|2558.46|2558.46|0
1608127600000|2020-12-16 14:06:40|2558.37|2558.37|2557.55|2557.55|2558.37|2558.37|2557.05|2557.05|0
1608127610000|2020-12-16 14:06:50|2557.49|2557.49|2557.44|2557.44|2557.49|2557.49|2557.44|2557.44|0
1608127620000|2020-12-16 14:07:00|2557.55|2557.55|2557.94|2557.94|2558.06|2558.06|2557.55|2557.55|0
1608127630000|2020-12-16 14:07:10|2557.78|2557.78|2558.54|2558.54|2558.54|2558.54|2557.78|2557.78|0
1608127640000|2020-12-16 14:07:20|2558.71|2558.71|2558.78|2558.78|2558.78|2558.78|2558.71|2558.71|0
1608127650000|2020-12-16 14:07:30|2558.82|2558.82|2559.62|2559.62|2559.62|2559.62|2558.82|2558.82|0
1608127660000|2020-12-16 14:07:40|2559.45|2559.45|2559.6|2559.6|2559.6|2559.6|2559.45|2559.45|0
1608127670000|2020-12-16 14:07:50|2559.71|2559.71|2559.96|2559.96|2559.96|2559.96|2559.71|2559.71|0
1608127680000|2020-12-16 14:08:00|2560.03|2560.03|2560.36|2560.36|2560.36|2560.36|2559.86|2559.86|0
1608127690000|2020-12-16 14:08:10|2560.41|2560.41|2560.9|2560.9|2560.9|2560.9|2560.41|2560.41|0
1608127700000|2020-12-16 14:08:20|2560.92|2560.92|2562.74|2562.74|2562.74|2562.74|2560.92|2560.92|0
1608127710000|2020-12-16 14:08:30|2562.63|2562.63|2562.18|2562.18|2562.83|2562.83|2562.18|2562.18|0
1608127720000|2020-12-16 14:08:40|2562.14|2562.14|2561.86|2561.86|2562.14|2562.14|2561.59|2561.59|0
1608127730000|2020-12-16 14:08:50|2561.53|2561.53|2561.32|2561.32|2561.53|2561.53|2561.32|2561.32|0
1608127740000|2020-12-16 14:09:00|2561.36|2561.36|2561.08|2561.08|2561.36|2561.36|2561.02|2561.02|0
1608127760000|2020-12-16 14:09:20|2560.97|2560.97|2561.13|2561.13|2561.13|2561.13|2560.97|2560.97|0
1608127780000|2020-12-16 14:09:40|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|0
1608127790000|2020-12-16 14:09:50|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|0
1608127800000|2020-12-16 14:10:00|2560.57|2560.57|2559.36|2559.36|2560.57|2560.57|2559.36|2559.36|0
1608127810000|2020-12-16 14:10:10|2559.33|2559.33|2559.41|2559.41|2559.41|2559.41|2559.33|2559.33|0
1608127820000|2020-12-16 14:10:20|2559.44|2559.44|2559.48|2559.48|2559.48|2559.48|2559.44|2559.44|0
1608127830000|2020-12-16 14:10:30|2559.54|2559.54|2559.78|2559.78|2560.06|2560.06|2559.54|2559.54|0
1608127840000|2020-12-16 14:10:40|2559.89|2559.89|2559.89|2559.89|2559.95|2559.95|2559.89|2559.89|0
1608127850000|2020-12-16 14:10:50|2560.89|2560.89|2560.29|2560.29|2560.89|2560.89|2560.29|2560.29|0
1608127870000|2020-12-16 14:11:10|2560.12|2560.12|2559.86|2559.86|2560.36|2560.36|2559.86|2559.86|0
1608127880000|2020-12-16 14:11:20|2560.03|2560.03|2560.32|2560.32|2560.32|2560.32|2560.03|2560.03|0
1608127890000|2020-12-16 14:11:30|2560.2|2560.2|2559.56|2559.56|2560.2|2560.2|2559.56|2559.56|0
1608127910000|2020-12-16 14:11:50|2559.52|2559.52|2559.42|2559.42|2559.52|2559.52|2559.18|2559.18|0
1608127920000|2020-12-16 14:12:00|2559.43|2559.43|2559.36|2559.36|2559.66|2559.66|2559.36|2559.36|0
1608127930000|2020-12-16 14:12:10|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|0
1608127940000|2020-12-16 14:12:20|2559.02|2559.02|2558.85|2558.85|2559.02|2559.02|2558.85|2558.85|0
1608127950000|2020-12-16 14:12:30|2558.97|2558.97|2559.79|2559.79|2559.79|2559.79|2558.97|2558.97|0
1608127960000|2020-12-16 14:12:40|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|0
1608127970000|2020-12-16 14:12:50|2559.81|2559.81|2560.38|2560.38|2560.38|2560.38|2559.81|2559.81|0
1608127980000|2020-12-16 14:13:00|2560.44|2560.44|2560.55|2560.55|2560.55|2560.55|2560.22|2560.22|0
1608127990000|2020-12-16 14:13:10|2560.6|2560.6|2560.77|2560.77|2560.77|2560.77|2560.6|2560.6|0
1608128000000|2020-12-16 14:13:20|2561.06|2561.06|2560.72|2560.72|2561.06|2561.06|2560.72|2560.72|0
1608128010000|2020-12-16 14:13:30|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.51|2560.51|0
1608128040000|2020-12-16 14:14:00|2560.72|2560.72|2560.14|2560.14|2560.72|2560.72|2560.14|2560.14|0
1608128050000|2020-12-16 14:14:10|2560.19|2560.19|2560.25|2560.25|2560.25|2560.25|2560.19|2560.19|0
1608128070000|2020-12-16 14:14:30|2560.97|2560.97|2561.14|2561.14|2561.14|2561.14|2560.97|2560.97|0
1608128080000|2020-12-16 14:14:40|2561.18|2561.18|2561.77|2561.77|2561.93|2561.93|2561.18|2561.18|0
1608128090000|2020-12-16 14:14:50|2561.81|2561.81|2561.75|2561.75|2561.81|2561.81|2561.75|2561.75|0
1608128100000|2020-12-16 14:15:00|2561.81|2561.81|2561.7|2561.7|2561.81|2561.81|2561.7|2561.7|0
1608128110000|2020-12-16 14:15:10|2561.66|2561.66|2560.99|2560.99|2561.66|2561.66|2560.93|2560.93|0
1608128120000|2020-12-16 14:15:20|2561.02|2561.02|2560.82|2560.82|2561.21|2561.21|2560.82|2560.82|0
1608128130000|2020-12-16 14:15:30|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|0
1608128140000|2020-12-16 14:15:40|2560.61|2560.61|2560.53|2560.53|2560.61|2560.61|2560.53|2560.53|0
1608128160000|2020-12-16 14:16:00|2560.54|2560.54|2560.53|2560.53|2560.54|2560.54|2560.36|2560.36|0
1608128170000|2020-12-16 14:16:10|2560.42|2560.42|2560.24|2560.24|2560.42|2560.42|2560.24|2560.24|0
1608128180000|2020-12-16 14:16:20|2560.13|2560.13|2560.52|2560.52|2560.52|2560.52|2560.13|2560.13|0
1608128200000|2020-12-16 14:16:40|2560.51|2560.51|2560.36|2560.36|2560.51|2560.51|2560.36|2560.36|0
1608128210000|2020-12-16 14:16:50|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|0
1608128220000|2020-12-16 14:17:00|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|0
1608128230000|2020-12-16 14:17:10|2560.13|2560.13|2560.01|2560.01|2560.17|2560.17|2560.01|2560.01|0
1608128240000|2020-12-16 14:17:20|2559.84|2559.84|2560.07|2560.07|2560.07|2560.07|2559.84|2559.84|0
1608128250000|2020-12-16 14:17:30|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|0
1608128260000|2020-12-16 14:17:40|2560.12|2560.12|2559.99|2559.99|2560.12|2560.12|2559.88|2559.88|0
1608128270000|2020-12-16 14:17:50|2559.83|2559.83|2559.83|2559.83|2559.88|2559.88|2559.83|2559.83|0
1608128280000|2020-12-16 14:18:00|2559.9|2559.9|2559.25|2559.25|2559.9|2559.9|2559.25|2559.25|0
1608128290000|2020-12-16 14:18:10|2559.29|2559.29|2559.94|2559.94|2560.11|2560.11|2559.29|2559.29|0
1608128300000|2020-12-16 14:18:20|2560.11|2560.11|2559.9|2559.9|2560.11|2560.11|2559.9|2559.9|0
1608128310000|2020-12-16 14:18:30|2560.07|2560.07|2559.78|2559.78|2560.07|2560.07|2559.78|2559.78|0
1608128320000|2020-12-16 14:18:40|2559.61|2559.61|2559.41|2559.41|2559.61|2559.61|2559.41|2559.41|0
1608128330000|2020-12-16 14:18:50|2559.06|2559.06|2559.06|2559.06|2559.18|2559.18|2559.06|2559.06|0
1608128340000|2020-12-16 14:19:00|2559.02|2559.02|2558.79|2558.79|2559.02|2559.02|2558.79|2558.79|0
1608128350000|2020-12-16 14:19:10|2558.63|2558.63|2557.39|2557.39|2558.63|2558.63|2557.39|2557.39|0
1608128360000|2020-12-16 14:19:20|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|0
1608128370000|2020-12-16 14:19:30|2557.55|2557.55|2557.94|2557.94|2557.94|2557.94|2557.55|2557.55|0
1608128380000|2020-12-16 14:19:40|2558.16|2558.16|2560.05|2560.05|2560.16|2560.16|2558.16|2558.16|0
1608128390000|2020-12-16 14:19:50|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|0
1608128400000|2020-12-16 14:20:00|2559.92|2559.92|2559.98|2559.98|2560.1|2560.1|2559.87|2559.87|0
1608128410000|2020-12-16 14:20:10|2559.93|2559.93|2560.09|2560.09|2560.09|2560.09|2559.93|2559.93|0
1608128420000|2020-12-16 14:20:20|2560.26|2560.26|2560.64|2560.64|2560.64|2560.64|2560.26|2560.26|0
1608128430000|2020-12-16 14:20:30|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|0
1608128440000|2020-12-16 14:20:40|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|0
1608128460000|2020-12-16 14:21:00|2560.38|2560.38|2560.01|2560.01|2560.38|2560.38|2560.01|2560.01|0
1608128470000|2020-12-16 14:21:10|2560.35|2560.35|2561.05|2561.05|2561.22|2561.22|2560.35|2560.35|0
1608128480000|2020-12-16 14:21:20|2561.04|2561.04|2561.12|2561.12|2561.12|2561.12|2561|2561|0
1608128490000|2020-12-16 14:21:30|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|0
1608128500000|2020-12-16 14:21:40|2560.91|2560.91|2560.03|2560.03|2560.91|2560.91|2560.03|2560.03|0
1608128510000|2020-12-16 14:21:50|2559.92|2559.92|2559.08|2559.08|2559.98|2559.98|2559.08|2559.08|0
1608128520000|2020-12-16 14:22:00|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|0
1608128530000|2020-12-16 14:22:10|2558.97|2558.97|2559.03|2559.03|2559.03|2559.03|2558.97|2558.97|0
1608128540000|2020-12-16 14:22:20|2559.2|2559.2|2559.31|2559.31|2559.31|2559.31|2559.2|2559.2|0
1608128550000|2020-12-16 14:22:30|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|0
1608128560000|2020-12-16 14:22:40|2559.5|2559.5|2560.13|2560.13|2560.16|2560.16|2559.5|2559.5|0
1608128570000|2020-12-16 14:22:50|2560.35|2560.35|2561.39|2561.39|2561.55|2561.55|2560.35|2560.35|0
1608128580000|2020-12-16 14:23:00|2561.72|2561.72|2561.55|2561.55|2561.72|2561.72|2561.55|2561.55|0
1608128590000|2020-12-16 14:23:10|2561.59|2561.59|2562.3|2562.3|2562.3|2562.3|2561.59|2561.59|0
1608128600000|2020-12-16 14:23:20|2562.37|2562.37|2562.33|2562.33|2562.37|2562.37|2562.28|2562.28|0
1608128630000|2020-12-16 14:23:50|2562.28|2562.28|2562.37|2562.37|2562.37|2562.37|2562.28|2562.28|0
1608128640000|2020-12-16 14:24:00|2562.55|2562.55|2562.56|2562.56|2562.56|2562.56|2562.5|2562.5|0
1608128650000|2020-12-16 14:24:10|2563.06|2563.06|2562.71|2562.71|2563.1|2563.1|2562.71|2562.71|0
1608128660000|2020-12-16 14:24:20|2562.65|2562.65|2562.38|2562.38|2562.65|2562.65|2562.38|2562.38|0
1608128680000|2020-12-16 14:24:40|2562.49|2562.49|2562.77|2562.77|2562.77|2562.77|2562.49|2562.49|0
1608128690000|2020-12-16 14:24:50|2562.81|2562.81|2563.1|2563.1|2563.31|2563.31|2562.81|2562.81|0
1608128700000|2020-12-16 14:25:00|2563.14|2563.14|2562.41|2562.41|2563.17|2563.17|2562.41|2562.41|0
1608128710000|2020-12-16 14:25:10|2562.53|2562.53|2563.09|2563.09|2563.09|2563.09|2562.28|2562.28|0
1608128720000|2020-12-16 14:25:20|2563.13|2563.13|2562.84|2562.84|2563.17|2563.17|2562.84|2562.84|0
1608128730000|2020-12-16 14:25:30|2562.88|2562.88|2561.64|2561.64|2562.88|2562.88|2561.64|2561.64|0
1608128750000|2020-12-16 14:25:50|2561.31|2561.31|2561.52|2561.52|2561.59|2561.59|2561.26|2561.26|0
1608128760000|2020-12-16 14:26:00|2561.19|2561.19|2561.39|2561.39|2561.39|2561.39|2561.02|2561.02|0
1608128770000|2020-12-16 14:26:10|2561.28|2561.28|2561.41|2561.41|2561.41|2561.41|2561.28|2561.28|0
1608128780000|2020-12-16 14:26:20|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|0
1608128790000|2020-12-16 14:26:30|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|0
1608128800000|2020-12-16 14:26:40|2561.65|2561.65|2562.4|2562.4|2562.4|2562.4|2561.65|2561.65|0
1608128810000|2020-12-16 14:26:50|2562.23|2562.23|2562.33|2562.33|2562.33|2562.33|2562.23|2562.23|0
1608128820000|2020-12-16 14:27:00|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|0
1608128830000|2020-12-16 14:27:10|2562.33|2562.33|2562.36|2562.36|2562.36|2562.36|2562.33|2562.33|0
1608128840000|2020-12-16 14:27:20|2562.86|2562.86|2562.86|2562.86|2562.86|2562.86|2562.36|2562.36|0
1608128850000|2020-12-16 14:27:30|2562.98|2562.98|2563.25|2563.25|2563.25|2563.25|2562.93|2562.93|0
1608128860000|2020-12-16 14:27:40|2563.29|2563.29|2563.11|2563.11|2563.29|2563.29|2563.11|2563.11|0
1608128870000|2020-12-16 14:27:50|2563.06|2563.06|2562.88|2562.88|2563.06|2563.06|2562.88|2562.88|0
1608128880000|2020-12-16 14:28:00|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|0
1608128890000|2020-12-16 14:28:10|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|0
1608128900000|2020-12-16 14:28:20|2562.94|2562.94|2562.88|2562.88|2562.94|2562.94|2562.88|2562.88|0
1608128910000|2020-12-16 14:28:30|2562.8|2562.8|2562.3|2562.3|2562.8|2562.8|2562.3|2562.3|0
1608128920000|2020-12-16 14:28:40|2562.22|2562.22|2562.3|2562.3|2562.3|2562.3|2562.22|2562.22|0
1608128930000|2020-12-16 14:28:50|2562.26|2562.26|2562.34|2562.34|2562.37|2562.37|2562.26|2562.26|0
1608128940000|2020-12-16 14:29:00|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|0
1608128950000|2020-12-16 14:29:10|2562.16|2562.16|2562.22|2562.22|2562.22|2562.22|2562.16|2562.16|0
1608128960000|2020-12-16 14:29:20|2562|2562|2561.86|2561.86|2562|2562|2561.83|2561.83|0
1608128970000|2020-12-16 14:29:30|2561.9|2561.9|2561.45|2561.45|2561.9|2561.9|2561.45|2561.45|0
1608128980000|2020-12-16 14:29:40|2561.78|2561.78|2562.78|2562.78|2562.78|2562.78|2561.78|2561.78|0
1608128990000|2020-12-16 14:29:50|2562.9|2562.9|2562.4|2562.4|2562.9|2562.9|2562.4|2562.4|0
1608129000000|2020-12-16 14:30:00|2562.45|2562.45|2562.41|2562.41|2562.9|2562.9|2562.28|2562.28|0
1608129010000|2020-12-16 14:30:10|2562.26|2562.26|2561.91|2561.91|2562.26|2562.26|2561.91|2561.91|0
1608129020000|2020-12-16 14:30:20|2561.95|2561.95|2562.67|2562.67|2562.68|2562.68|2561.95|2561.95|0
1608129030000|2020-12-16 14:30:30|2562.74|2562.74|2562.74|2562.74|2562.87|2562.87|2562.12|2562.12|0
1608129040000|2020-12-16 14:30:40|2562.79|2562.79|2563.16|2563.16|2563.16|2563.16|2562.63|2562.63|0
1608129050000|2020-12-16 14:30:50|2563|2563|2563.03|2563.03|2563.03|2563.03|2563|2563|0
1608129060000|2020-12-16 14:31:00|2562.98|2562.98|2561.18|2561.18|2563.03|2563.03|2561.18|2561.18|0
1608129070000|2020-12-16 14:31:10|2561.01|2561.01|2560.59|2560.59|2561.01|2561.01|2560.59|2560.59|0
1608129080000|2020-12-16 14:31:20|2560.71|2560.71|2560.89|2560.89|2561.38|2561.38|2560.71|2560.71|0
1608129090000|2020-12-16 14:31:30|2561.23|2561.23|2562.48|2562.48|2562.48|2562.48|2561.23|2561.23|0
1608129100000|2020-12-16 14:31:40|2561.98|2561.98|2561.82|2561.82|2561.98|2561.98|2561.82|2561.82|0
1608129110000|2020-12-16 14:31:50|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|0
1608129120000|2020-12-16 14:32:00|2561.69|2561.69|2561.98|2561.98|2562.06|2562.06|2561.69|2561.69|0
1608129130000|2020-12-16 14:32:10|2562.14|2562.14|2562.59|2562.59|2563.38|2563.38|2562.14|2562.14|0
1608129140000|2020-12-16 14:32:20|2562.54|2562.54|2562.62|2562.62|2562.71|2562.71|2562.54|2562.54|0
1608129150000|2020-12-16 14:32:30|2562.58|2562.58|2562.26|2562.26|2562.58|2562.58|2562.2|2562.2|0
1608129160000|2020-12-16 14:32:40|2562.2|2562.2|2562.34|2562.34|2562.34|2562.34|2562.17|2562.17|0
1608129170000|2020-12-16 14:32:50|2562.55|2562.55|2563.42|2563.42|2563.42|2563.42|2562.55|2562.55|0
1608129180000|2020-12-16 14:33:00|2563.26|2563.26|2562.43|2562.43|2563.26|2563.26|2562.43|2562.43|0
1608129190000|2020-12-16 14:33:10|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.15|2562.15|0
1608129200000|2020-12-16 14:33:20|2562.15|2562.15|2563.32|2563.32|2563.32|2563.32|2562.15|2562.15|0
1608129210000|2020-12-16 14:33:30|2563.16|2563.16|2562.49|2562.49|2563.16|2563.16|2562.49|2562.49|0
1608129220000|2020-12-16 14:33:40|2562.27|2562.27|2562.91|2562.91|2563.03|2563.03|2562.27|2562.27|0
1608129230000|2020-12-16 14:33:50|2563.08|2563.08|2562.99|2562.99|2563.86|2563.86|2562.99|2562.99|0
1608129240000|2020-12-16 14:34:00|2562.93|2562.93|2561.47|2561.47|2563.2|2563.2|2561.47|2561.47|0
1608129250000|2020-12-16 14:34:10|2561.3|2561.3|2561.65|2561.65|2561.84|2561.84|2561.3|2561.3|0
1608129260000|2020-12-16 14:34:20|2561.48|2561.48|2560.77|2560.77|2561.56|2561.56|2560.76|2560.76|0
1608129270000|2020-12-16 14:34:30|2560.81|2560.81|2561.42|2561.42|2561.42|2561.42|2560.75|2560.75|0
1608129280000|2020-12-16 14:34:40|2561.09|2561.09|2562.05|2562.05|2562.09|2562.09|2561.05|2561.05|0
1608129290000|2020-12-16 14:34:50|2561.72|2561.72|2561.57|2561.57|2562.34|2562.34|2561.57|2561.57|0
1608129300000|2020-12-16 14:35:00|2561.35|2561.35|2561.43|2561.43|2561.77|2561.77|2560.99|2560.99|0
1608129310000|2020-12-16 14:35:10|2561.59|2561.59|2562|2562|2562|2562|2561.43|2561.43|0
1608129320000|2020-12-16 14:35:20|2561.98|2561.98|2562.1|2562.1|2562.14|2562.14|2561.79|2561.79|0
1608129330000|2020-12-16 14:35:30|2562.14|2562.14|2561.81|2561.81|2562.14|2562.14|2561.81|2561.81|0
1608129350000|2020-12-16 14:35:50|2561.65|2561.65|2561.31|2561.31|2561.65|2561.65|2561.31|2561.31|0
1608129360000|2020-12-16 14:36:00|2560.88|2560.88|2560.74|2560.74|2560.88|2560.88|2560.74|2560.74|0
1608129380000|2020-12-16 14:36:20|2560.63|2560.63|2559.96|2559.96|2560.63|2560.63|2559.96|2559.96|0
1608129390000|2020-12-16 14:36:30|2560|2560|2559.23|2559.23|2560|2560|2559.23|2559.23|0
1608129400000|2020-12-16 14:36:40|2559.25|2559.25|2559.87|2559.87|2559.87|2559.87|2559.25|2559.25|0
1608129410000|2020-12-16 14:36:50|2559.82|2559.82|2559.84|2559.84|2559.84|2559.84|2559.82|2559.82|0
1608129420000|2020-12-16 14:37:00|2559.86|2559.86|2560.38|2560.38|2560.55|2560.55|2559.86|2559.86|0
1608129430000|2020-12-16 14:37:10|2560.34|2560.34|2560.32|2560.32|2560.34|2560.34|2560.32|2560.32|0
1608129440000|2020-12-16 14:37:20|2560.15|2560.15|2559.87|2559.87|2560.15|2560.15|2559.87|2559.87|0
1608129450000|2020-12-16 14:37:30|2559.8|2559.8|2559.9|2559.9|2559.9|2559.9|2559.8|2559.8|0
1608129460000|2020-12-16 14:37:40|2559.95|2559.95|2561.03|2561.03|2561.03|2561.03|2559.95|2559.95|0
1608129470000|2020-12-16 14:37:50|2561.08|2561.08|2560.25|2560.25|2561.12|2561.12|2560.25|2560.25|0
1608129480000|2020-12-16 14:38:00|2560.02|2560.02|2559.32|2559.32|2560.02|2560.02|2559.3|2559.3|0
1608129490000|2020-12-16 14:38:10|2559.38|2559.38|2559.36|2559.36|2559.38|2559.38|2559.36|2559.36|0
1608129500000|2020-12-16 14:38:20|2559.53|2559.53|2559.7|2559.7|2559.7|2559.7|2559.53|2559.53|0
1608129510000|2020-12-16 14:38:30|2559.53|2559.53|2559.84|2559.84|2559.85|2559.85|2559.53|2559.53|0
1608129520000|2020-12-16 14:38:40|2559.88|2559.88|2559.84|2559.84|2559.88|2559.88|2559.84|2559.84|0
1608129530000|2020-12-16 14:38:50|2559.67|2559.67|2559.56|2559.56|2559.73|2559.73|2559.56|2559.56|0
1608129540000|2020-12-16 14:39:00|2559.22|2559.22|2558.93|2558.93|2559.27|2559.27|2558.93|2558.93|0
1608129550000|2020-12-16 14:39:10|2558.77|2558.77|2559.27|2559.27|2559.27|2559.27|2558.77|2558.77|0
1608129560000|2020-12-16 14:39:20|2559.23|2559.23|2559.17|2559.17|2559.23|2559.23|2559.17|2559.17|0
1608129570000|2020-12-16 14:39:30|2558.67|2558.67|2558.43|2558.43|2558.67|2558.67|2558.33|2558.33|0
1608129580000|2020-12-16 14:39:40|2558.47|2558.47|2558.85|2558.85|2558.85|2558.85|2558.47|2558.47|0
1608129590000|2020-12-16 14:39:50|2559.08|2559.08|2559.71|2559.71|2559.71|2559.71|2559.08|2559.08|0
1608129600000|2020-12-16 14:40:00|2559.78|2559.78|2559.53|2559.53|2560.16|2560.16|2559.53|2559.53|0
1608129610000|2020-12-16 14:40:10|2559.94|2559.94|2559.74|2559.74|2560.11|2560.11|2559.46|2559.46|0
1608129620000|2020-12-16 14:40:20|2559.63|2559.63|2559.35|2559.35|2559.63|2559.63|2559.35|2559.35|0
1608129630000|2020-12-16 14:40:30|2559.29|2559.29|2559.18|2559.18|2559.29|2559.29|2559.14|2559.14|0
1608129640000|2020-12-16 14:40:40|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1608129650000|2020-12-16 14:40:50|2558.63|2558.63|2558.63|2558.63|2558.63|2558.63|2558.58|2558.58|0
1608129660000|2020-12-16 14:41:00|2558.47|2558.47|2558.62|2558.62|2558.62|2558.62|2558.47|2558.47|0
1608129670000|2020-12-16 14:41:10|2558.66|2558.66|2557.75|2557.75|2558.66|2558.66|2557.75|2557.75|0
1608129680000|2020-12-16 14:41:20|2557.58|2557.58|2556.77|2556.77|2557.58|2557.58|2556.77|2556.77|0
1608129690000|2020-12-16 14:41:30|2556.61|2556.61|2556.44|2556.44|2556.61|2556.61|2556.44|2556.44|0
1608129700000|2020-12-16 14:41:40|2556.38|2556.38|2556.54|2556.54|2556.6|2556.6|2556.38|2556.38|0
1608129710000|2020-12-16 14:41:50|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|0
1608129720000|2020-12-16 14:42:00|2556.54|2556.54|2555.93|2555.93|2556.65|2556.65|2555.93|2555.93|0
1608129730000|2020-12-16 14:42:10|2555.76|2555.76|2554.78|2554.78|2555.76|2555.76|2554.61|2554.61|0
1608129740000|2020-12-16 14:42:20|2555.01|2555.01|2554.48|2554.48|2555.01|2555.01|2554.48|2554.48|0
1608129750000|2020-12-16 14:42:30|2554.36|2554.36|2554.67|2554.67|2554.67|2554.67|2554.36|2554.36|0
1608129760000|2020-12-16 14:42:40|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|0
1608129770000|2020-12-16 14:42:50|2554.95|2554.95|2555.42|2555.42|2555.6|2555.6|2554.95|2554.95|0
1608129780000|2020-12-16 14:43:00|2555.47|2555.47|2555.23|2555.23|2555.47|2555.47|2555.19|2555.19|0
1608129790000|2020-12-16 14:43:10|2555.27|2555.27|2555.32|2555.32|2555.32|2555.32|2555.23|2555.23|0
1608129800000|2020-12-16 14:43:20|2555.36|2555.36|2556.43|2556.43|2556.43|2556.43|2555.36|2555.36|0
1608129810000|2020-12-16 14:43:30|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|0
1608129820000|2020-12-16 14:43:40|2556.55|2556.55|2557.03|2557.03|2557.03|2557.03|2556.55|2556.55|0
1608129830000|2020-12-16 14:43:50|2557.32|2557.32|2557.43|2557.43|2557.48|2557.48|2557.32|2557.32|0
1608129840000|2020-12-16 14:44:00|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|0
1608129850000|2020-12-16 14:44:10|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|0
1608129860000|2020-12-16 14:44:20|2557.2|2557.2|2557.46|2557.46|2557.57|2557.57|2557.2|2557.2|0
1608129870000|2020-12-16 14:44:30|2557.62|2557.62|2557.87|2557.87|2557.87|2557.87|2557.59|2557.59|0
1608129880000|2020-12-16 14:44:40|2557.98|2557.98|2558.04|2558.04|2558.04|2558.04|2557.98|2557.98|0
1608129890000|2020-12-16 14:44:50|2558.2|2558.2|2559.07|2559.07|2559.07|2559.07|2558.2|2558.2|0
1608129900000|2020-12-16 14:45:00|2559.13|2559.13|2558.86|2558.86|2559.2|2559.2|2558.86|2558.86|0
1608129910000|2020-12-16 14:45:10|2559.2|2559.2|2559.43|2559.43|2559.54|2559.54|2559.2|2559.2|0
1608129920000|2020-12-16 14:45:20|2559.37|2559.37|2559.36|2559.36|2559.53|2559.53|2559.32|2559.32|0
1608129930000|2020-12-16 14:45:30|2559.32|2559.32|2558.91|2558.91|2559.34|2559.34|2558.91|2558.91|0
1608129940000|2020-12-16 14:45:40|2558.95|2558.95|2559.06|2559.06|2559.06|2559.06|2558.95|2558.95|0
1608129950000|2020-12-16 14:45:50|2559.23|2559.23|2559.68|2559.68|2559.68|2559.68|2559.23|2559.23|0
1608129960000|2020-12-16 14:46:00|2559.72|2559.72|2559.68|2559.68|2559.72|2559.72|2559.54|2559.54|0
1608129970000|2020-12-16 14:46:10|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|0
1608129980000|2020-12-16 14:46:20|2559.96|2559.96|2559.57|2559.57|2559.96|2559.96|2559.57|2559.57|0
1608129990000|2020-12-16 14:46:30|2559.53|2559.53|2559.57|2559.57|2559.64|2559.64|2559.53|2559.53|0
1608130000000|2020-12-16 14:46:40|2559.53|2559.53|2559.3|2559.3|2559.57|2559.57|2559.3|2559.3|0
1608130010000|2020-12-16 14:46:50|2559.25|2559.25|2559.08|2559.08|2559.25|2559.25|2559.08|2559.08|0
1608130020000|2020-12-16 14:47:00|2559.04|2559.04|2557.77|2557.77|2559.04|2559.04|2557.77|2557.77|0
1608130030000|2020-12-16 14:47:10|2557.72|2557.72|2557.52|2557.52|2557.72|2557.72|2557.52|2557.52|0
1608130040000|2020-12-16 14:47:20|2557.56|2557.56|2556.78|2556.78|2557.56|2557.56|2556.78|2556.78|0
1608130050000|2020-12-16 14:47:30|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|0
1608130060000|2020-12-16 14:47:40|2558.19|2558.19|2557.35|2557.35|2558.19|2558.19|2557.35|2557.35|0
1608130070000|2020-12-16 14:47:50|2557.3|2557.3|2556.95|2556.95|2557.3|2557.3|2556.95|2556.95|0
1608130080000|2020-12-16 14:48:00|2556.9|2556.9|2556.95|2556.95|2556.95|2556.95|2556.9|2556.9|0
1608130090000|2020-12-16 14:48:10|2557.01|2557.01|2555.51|2555.51|2557.01|2557.01|2555.51|2555.51|0
1608130100000|2020-12-16 14:48:20|2555.34|2555.34|2554.97|2554.97|2555.51|2555.51|2554.97|2554.97|0
1608130110000|2020-12-16 14:48:30|2554.64|2554.64|2554.39|2554.39|2554.67|2554.67|2554.39|2554.39|0
1608130120000|2020-12-16 14:48:40|2554.06|2554.06|2553.86|2553.86|2554.06|2554.06|2553.7|2553.7|0
1608130130000|2020-12-16 14:48:50|2553.84|2553.84|2553.44|2553.44|2553.84|2553.84|2553.44|2553.44|0
1608130140000|2020-12-16 14:49:00|2553.67|2553.67|2553.64|2553.64|2553.67|2553.67|2553.64|2553.64|0
1608130150000|2020-12-16 14:49:10|2553.47|2553.47|2553.23|2553.23|2553.47|2553.47|2553.23|2553.23|0
1608130160000|2020-12-16 14:49:20|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|0
1608130170000|2020-12-16 14:49:30|2553.17|2553.17|2553.17|2553.17|2553.28|2553.28|2553.12|2553.12|0
1608130180000|2020-12-16 14:49:40|2553.28|2553.28|2553.32|2553.32|2553.32|2553.32|2553.21|2553.21|0
1608130190000|2020-12-16 14:49:50|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|0
1608130200000|2020-12-16 14:50:00|2552.87|2552.87|2553.5|2553.5|2553.5|2553.5|2552.87|2552.87|0
1608130210000|2020-12-16 14:50:10|2553.54|2553.54|2556.05|2556.05|2556.05|2556.05|2553.54|2553.54|0
1608130220000|2020-12-16 14:50:20|2556.1|2556.1|2556.4|2556.4|2556.4|2556.4|2556.1|2556.1|0
1608130230000|2020-12-16 14:50:30|2556.45|2556.45|2556.34|2556.34|2556.45|2556.45|2556.11|2556.11|0
1608130240000|2020-12-16 14:50:40|2555.84|2555.84|2555.76|2555.76|2555.84|2555.84|2555.76|2555.76|0
1608130260000|2020-12-16 14:51:00|2555.59|2555.59|2555.27|2555.27|2555.59|2555.59|2555.27|2555.27|0
1608130270000|2020-12-16 14:51:10|2554.89|2554.89|2554.94|2554.94|2554.95|2554.95|2554.89|2554.89|0
1608130280000|2020-12-16 14:51:20|2554.6|2554.6|2555.44|2555.44|2555.44|2555.44|2554.56|2554.56|0
1608130290000|2020-12-16 14:51:30|2555.72|2555.72|2555.81|2555.81|2555.81|2555.81|2555.72|2555.72|0
1608130300000|2020-12-16 14:51:40|2555.93|2555.93|2556.04|2556.04|2556.04|2556.04|2555.93|2555.93|0
1608130310000|2020-12-16 14:51:50|2556.05|2556.05|2556.65|2556.65|2556.65|2556.65|2555.71|2555.71|0
1608130320000|2020-12-16 14:52:00|2556.98|2556.98|2556.24|2556.24|2557.02|2557.02|2556.24|2556.24|0
1608130340000|2020-12-16 14:52:20|2556.4|2556.4|2556.06|2556.06|2556.57|2556.57|2556.06|2556.06|0
1608130360000|2020-12-16 14:52:40|2556.01|2556.01|2555.49|2555.49|2556.01|2556.01|2555.49|2555.49|0
1608130370000|2020-12-16 14:52:50|2555.46|2555.46|2555.01|2555.01|2555.46|2555.46|2554.84|2554.84|0
1608130380000|2020-12-16 14:53:00|2555.09|2555.09|2554.93|2554.93|2555.09|2555.09|2554.76|2554.76|0
1608130390000|2020-12-16 14:53:10|2554.87|2554.87|2555.1|2555.1|2555.1|2555.1|2554.87|2554.87|0
1608130400000|2020-12-16 14:53:20|2554.94|2554.94|2554.71|2554.71|2554.94|2554.94|2554.71|2554.71|0
1608130410000|2020-12-16 14:53:30|2554.55|2554.55|2554.57|2554.57|2554.6|2554.6|2554.45|2554.45|0
1608130420000|2020-12-16 14:53:40|2554.4|2554.4|2554.44|2554.44|2554.44|2554.44|2554.4|2554.4|0
1608130430000|2020-12-16 14:53:50|2554.46|2554.46|2554.12|2554.12|2554.46|2554.46|2554.12|2554.12|0
1608130440000|2020-12-16 14:54:00|2553.95|2553.95|2553.88|2553.88|2554.4|2554.4|2553.88|2553.88|0
1608130450000|2020-12-16 14:54:10|2553.86|2553.86|2553.53|2553.53|2553.86|2553.86|2553.53|2553.53|0
1608130460000|2020-12-16 14:54:20|2553.51|2553.51|2553.32|2553.32|2553.51|2553.51|2553.32|2553.32|0
1608130470000|2020-12-16 14:54:30|2553.37|2553.37|2554.63|2554.63|2554.63|2554.63|2553.37|2553.37|0
1608130480000|2020-12-16 14:54:40|2554.7|2554.7|2555.08|2555.08|2555.08|2555.08|2554.7|2554.7|0
1608130490000|2020-12-16 14:54:50|2555.25|2555.25|2555.6|2555.6|2555.62|2555.62|2555.25|2555.25|0
1608130500000|2020-12-16 14:55:00|2555.77|2555.77|2555.67|2555.67|2555.93|2555.93|2555.66|2555.66|0
1608130510000|2020-12-16 14:55:10|2555.5|2555.5|2555.56|2555.56|2555.56|2555.56|2555.39|2555.39|0
1608130520000|2020-12-16 14:55:20|2555.72|2555.72|2556.13|2556.13|2556.13|2556.13|2555.72|2555.72|0
1608130530000|2020-12-16 14:55:30|2555.8|2555.8|2555.43|2555.43|2555.83|2555.83|2555.43|2555.43|0
1608130540000|2020-12-16 14:55:40|2555.93|2555.93|2556.06|2556.06|2556.06|2556.06|2555.9|2555.9|0
1608130550000|2020-12-16 14:55:50|2556.23|2556.23|2555.61|2555.61|2556.39|2556.39|2555.61|2555.61|0
1608130560000|2020-12-16 14:56:00|2555.67|2555.67|2555.89|2555.89|2555.89|2555.89|2555.67|2555.67|0
1608130570000|2020-12-16 14:56:10|2555.78|2555.78|2555.59|2555.59|2555.78|2555.78|2555.26|2555.26|0
1608130580000|2020-12-16 14:56:20|2555.76|2555.76|2556.14|2556.14|2556.14|2556.14|2555.76|2555.76|0
1608130590000|2020-12-16 14:56:30|2556.37|2556.37|2556.45|2556.45|2556.45|2556.45|2556.28|2556.28|0
1608130600000|2020-12-16 14:56:40|2556.41|2556.41|2557.22|2557.22|2557.22|2557.22|2556.41|2556.41|0
1608130610000|2020-12-16 14:56:50|2557.28|2557.28|2556.72|2556.72|2557.28|2557.28|2556.56|2556.56|0
1608130620000|2020-12-16 14:57:00|2556.73|2556.73|2556.56|2556.56|2556.73|2556.73|2556.56|2556.56|0
1608130630000|2020-12-16 14:57:10|2556.78|2556.78|2557.48|2557.48|2557.48|2557.48|2556.78|2556.78|0
1608130640000|2020-12-16 14:57:20|2557.64|2557.64|2557.68|2557.68|2558.02|2558.02|2557.64|2557.64|0
1608130650000|2020-12-16 14:57:30|2557.71|2557.71|2557.89|2557.89|2558.57|2558.57|2557.68|2557.68|0
1608130660000|2020-12-16 14:57:40|2557.85|2557.85|2557.47|2557.47|2557.85|2557.85|2557.3|2557.3|0
1608130670000|2020-12-16 14:57:50|2557.63|2557.63|2558.13|2558.13|2558.13|2558.13|2557.63|2557.63|0
1608130680000|2020-12-16 14:58:00|2558.24|2558.24|2558.93|2558.93|2559.09|2559.09|2558.24|2558.24|0
1608130690000|2020-12-16 14:58:10|2558.87|2558.87|2558.76|2558.76|2558.87|2558.87|2558.59|2558.59|0
1608130700000|2020-12-16 14:58:20|2559.1|2559.1|2559.47|2559.47|2559.47|2559.47|2559.1|2559.1|0
1608130710000|2020-12-16 14:58:30|2559.42|2559.42|2559.09|2559.09|2559.42|2559.42|2559.09|2559.09|0
1608130720000|2020-12-16 14:58:40|2559.26|2559.26|2559.64|2559.64|2559.64|2559.64|2559.26|2559.26|0
1608130730000|2020-12-16 14:58:50|2559.81|2559.81|2560.11|2560.11|2560.17|2560.17|2559.64|2559.64|0
1608130740000|2020-12-16 14:59:00|2560|2560|2560.56|2560.56|2560.56|2560.56|2559.88|2559.88|0
1608130750000|2020-12-16 14:59:10|2560.9|2560.9|2561.92|2561.92|2562.04|2562.04|2560.9|2560.9|0
1608130760000|2020-12-16 14:59:20|2562.03|2562.03|2562.65|2562.65|2562.65|2562.65|2562.03|2562.03|0
1608130770000|2020-12-16 14:59:30|2562.69|2562.69|2564.2|2564.2|2564.2|2564.2|2562.66|2562.66|0
1608130780000|2020-12-16 14:59:40|2564.15|2564.15|2564.73|2564.73|2564.73|2564.73|2564.06|2564.06|0
1608130790000|2020-12-16 14:59:50|2564.57|2564.57|2565.38|2565.38|2565.38|2565.38|2564.38|2564.38|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2565.52|2565.52|2565.64|2565.64|2565.17|2565.17|0
1608130810000|2020-12-16 15:00:10|2565.92|2565.92|2567.31|2567.31|2567.67|2567.67|2565.92|2565.92|0
1608130820000|2020-12-16 15:00:20|2567.36|2567.36|2566.83|2566.83|2567.53|2567.53|2566.83|2566.83|0
1608130830000|2020-12-16 15:00:30|2566.99|2566.99|2566.53|2566.53|2566.99|2566.99|2566.53|2566.53|0
1608130840000|2020-12-16 15:00:40|2566.41|2566.41|2565.78|2565.78|2566.47|2566.47|2565.67|2565.67|0
1608130850000|2020-12-16 15:00:50|2565.62|2565.62|2565.57|2565.57|2565.62|2565.62|2565.45|2565.45|0
1608130860000|2020-12-16 15:01:00|2565.6|2565.6|2563.98|2563.98|2565.6|2565.6|2563.98|2563.98|0
1608130870000|2020-12-16 15:01:10|2564.09|2564.09|2564.01|2564.01|2564.25|2564.25|2564.01|2564.01|0
1608130880000|2020-12-16 15:01:20|2563.51|2563.51|2563.49|2563.49|2563.51|2563.51|2563.22|2563.22|0
1608130890000|2020-12-16 15:01:30|2563.32|2563.32|2561.2|2561.2|2563.38|2563.38|2561.2|2561.2|0
1608130900000|2020-12-16 15:01:40|2561.16|2561.16|2561.03|2561.03|2561.16|2561.16|2560.92|2560.92|0
1608130910000|2020-12-16 15:01:50|2561.14|2561.14|2561.85|2561.85|2561.85|2561.85|2560.97|2560.97|0
1608130920000|2020-12-16 15:02:00|2561.68|2561.68|2559.98|2559.98|2561.68|2561.68|2559.98|2559.98|0
1608130930000|2020-12-16 15:02:10|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1608130940000|2020-12-16 15:02:20|2559.27|2559.27|2559.19|2559.19|2559.73|2559.73|2559.19|2559.19|0
1608130950000|2020-12-16 15:02:30|2559.03|2559.03|2557.09|2557.09|2559.03|2559.03|2556.91|2556.91|0
1608130960000|2020-12-16 15:02:40|2557.06|2557.06|2556.85|2556.85|2557.06|2557.06|2556.85|2556.85|0
1608130970000|2020-12-16 15:02:50|2556.68|2556.68|2556.62|2556.62|2556.68|2556.68|2556.62|2556.62|0
1608130980000|2020-12-16 15:03:00|2556.46|2556.46|2556.4|2556.4|2556.57|2556.57|2556.4|2556.4|0
1608130990000|2020-12-16 15:03:10|2556.45|2556.45|2556.05|2556.05|2556.45|2556.45|2556|2556|0
1608131000000|2020-12-16 15:03:20|2556.11|2556.11|2556.56|2556.56|2556.56|2556.56|2556.11|2556.11|0
1608131010000|2020-12-16 15:03:30|2556.33|2556.33|2555.95|2555.95|2556.33|2556.33|2555.95|2555.95|0
1608131020000|2020-12-16 15:03:40|2555.79|2555.79|2555.82|2555.82|2555.82|2555.82|2555.79|2555.79|0
1608131030000|2020-12-16 15:03:50|2556|2556|2556.95|2556.95|2556.99|2556.99|2556|2556|0
1608131040000|2020-12-16 15:04:00|2556.79|2556.79|2556.81|2556.81|2557.43|2557.43|2556.62|2556.62|0
1608131050000|2020-12-16 15:04:10|2556.7|2556.7|2555.1|2555.1|2556.7|2556.7|2555.1|2555.1|0
1608131060000|2020-12-16 15:04:20|2554.94|2554.94|2555.87|2555.87|2555.87|2555.87|2554.94|2554.94|0
1608131070000|2020-12-16 15:04:30|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|0
1608131080000|2020-12-16 15:04:40|2555.95|2555.95|2554.63|2554.63|2555.95|2555.95|2554.63|2554.63|0
1608131090000|2020-12-16 15:04:50|2554.46|2554.46|2554.67|2554.67|2554.67|2554.67|2554.46|2554.46|0
1608131100000|2020-12-16 15:05:00|2554.71|2554.71|2554.93|2554.93|2554.93|2554.93|2554.6|2554.6|0
1608131110000|2020-12-16 15:05:10|2555.19|2555.19|2556.02|2556.02|2556.1|2556.1|2555.19|2555.19|0
1608131120000|2020-12-16 15:05:20|2555.95|2555.95|2555.45|2555.45|2555.95|2555.95|2555.45|2555.45|0
1608131130000|2020-12-16 15:05:30|2555.49|2555.49|2555.72|2555.72|2555.72|2555.72|2555.38|2555.38|0
1608131140000|2020-12-16 15:05:40|2555.95|2555.95|2556.12|2556.12|2556.17|2556.17|2555.95|2555.95|0
1608131150000|2020-12-16 15:05:50|2556.23|2556.23|2556.25|2556.25|2556.57|2556.57|2556.23|2556.23|0
1608131160000|2020-12-16 15:06:00|2556.08|2556.08|2556.08|2556.08|2556.19|2556.19|2556.02|2556.02|0
1608131170000|2020-12-16 15:06:10|2555.97|2555.97|2556.87|2556.87|2556.87|2556.87|2555.97|2555.97|0
1608131180000|2020-12-16 15:06:20|2556.99|2556.99|2556.05|2556.05|2557.05|2557.05|2556.05|2556.05|0
1608131190000|2020-12-16 15:06:30|2556.22|2556.22|2555.95|2555.95|2556.39|2556.39|2555.95|2555.95|0
1608131200000|2020-12-16 15:06:40|2555.9|2555.9|2555.53|2555.53|2555.9|2555.9|2555.53|2555.53|0
1608131210000|2020-12-16 15:06:50|2555.19|2555.19|2554.66|2554.66|2555.19|2555.19|2554.66|2554.66|0
1608131220000|2020-12-16 15:07:00|2554.62|2554.62|2554.9|2554.9|2554.9|2554.9|2554.62|2554.62|0
1608131230000|2020-12-16 15:07:10|2555.07|2555.07|2554.89|2554.89|2555.07|2555.07|2554.85|2554.85|0
1608131240000|2020-12-16 15:07:20|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|0
1608131250000|2020-12-16 15:07:30|2554.75|2554.75|2554.42|2554.42|2554.75|2554.75|2554.42|2554.42|0
1608131260000|2020-12-16 15:07:40|2554.37|2554.37|2554.98|2554.98|2554.98|2554.98|2554.09|2554.09|0
1608131270000|2020-12-16 15:07:50|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|0
1608131280000|2020-12-16 15:08:00|2555.05|2555.05|2554.77|2554.77|2555.05|2555.05|2554.77|2554.77|0
1608131290000|2020-12-16 15:08:10|2554.89|2554.89|2554.83|2554.83|2554.89|2554.89|2554.83|2554.83|0
1608131300000|2020-12-16 15:08:20|2554.66|2554.66|2554|2554|2554.66|2554.66|2554|2554|0
1608131310000|2020-12-16 15:08:30|2553.89|2553.89|2553.28|2553.28|2553.89|2553.89|2552.83|2552.83|0
1608131320000|2020-12-16 15:08:40|2553.31|2553.31|2553.69|2553.69|2553.85|2553.85|2553.26|2553.26|0
1608131330000|2020-12-16 15:08:50|2553.74|2553.74|2553.75|2553.75|2553.76|2553.76|2553.74|2553.74|0
1608131340000|2020-12-16 15:09:00|2553.73|2553.73|2553.78|2553.78|2553.78|2553.78|2553.73|2553.73|0
1608131350000|2020-12-16 15:09:10|2553.9|2553.9|2553.52|2553.52|2553.9|2553.9|2553.52|2553.52|0
1608131360000|2020-12-16 15:09:20|2553.4|2553.4|2553.49|2553.49|2553.49|2553.49|2553.4|2553.4|0
1608131370000|2020-12-16 15:09:30|2553.32|2553.32|2553.78|2553.78|2553.91|2553.91|2553.32|2553.32|0
1608131380000|2020-12-16 15:09:40|2553.74|2553.74|2553.82|2553.82|2553.83|2553.83|2553.74|2553.74|0
1608131390000|2020-12-16 15:09:50|2553.86|2553.86|2553.68|2553.68|2553.86|2553.86|2553.68|2553.68|0
1608131400000|2020-12-16 15:10:00|2553.67|2553.67|2552.79|2552.79|2553.67|2553.67|2552.79|2552.79|0
1608131410000|2020-12-16 15:10:10|2552.57|2552.57|2552.59|2552.59|2552.59|2552.59|2552.53|2552.53|0
1608131420000|2020-12-16 15:10:20|2552.57|2552.57|2551.14|2551.14|2552.57|2552.57|2551.14|2551.14|0
1608131430000|2020-12-16 15:10:30|2551.11|2551.11|2550.89|2550.89|2551.28|2551.28|2550.89|2550.89|0
1608131440000|2020-12-16 15:10:40|2551.05|2551.05|2551.05|2551.05|2551.38|2551.38|2551.05|2551.05|0
1608131450000|2020-12-16 15:10:50|2550.94|2550.94|2551.66|2551.66|2551.66|2551.66|2550.94|2550.94|0
1608131460000|2020-12-16 15:11:00|2551.7|2551.7|2553.01|2553.01|2553.22|2553.22|2551.7|2551.7|0
1608131470000|2020-12-16 15:11:10|2552.51|2552.51|2551.92|2551.92|2552.51|2552.51|2551.81|2551.81|0
1608131480000|2020-12-16 15:11:20|2551.88|2551.88|2552.17|2552.17|2552.17|2552.17|2551.88|2551.88|0
1608131490000|2020-12-16 15:11:30|2552.39|2552.39|2552.68|2552.68|2552.84|2552.84|2552.39|2552.39|0
1608131500000|2020-12-16 15:11:40|2552.34|2552.34|2552.18|2552.18|2552.34|2552.34|2552.12|2552.12|0
1608131510000|2020-12-16 15:11:50|2552.67|2552.67|2552.35|2552.35|2552.85|2552.85|2552.35|2552.35|0
1608131520000|2020-12-16 15:12:00|2552.18|2552.18|2552.07|2552.07|2552.18|2552.18|2551.96|2551.96|0
1608131530000|2020-12-16 15:12:10|2552.04|2552.04|2552.2|2552.2|2552.2|2552.2|2552.04|2552.04|0
1608131540000|2020-12-16 15:12:20|2552.24|2552.24|2552.58|2552.58|2552.58|2552.58|2552.24|2552.24|0
1608131550000|2020-12-16 15:12:30|2552.62|2552.62|2553.14|2553.14|2553.14|2553.14|2552.45|2552.45|0
1608131560000|2020-12-16 15:12:40|2552.91|2552.91|2553.07|2553.07|2553.24|2553.24|2552.91|2552.91|0
1608131570000|2020-12-16 15:12:50|2553.18|2553.18|2553.31|2553.31|2553.39|2553.39|2553.18|2553.18|0
1608131580000|2020-12-16 15:13:00|2553.3|2553.3|2551.93|2551.93|2553.3|2553.3|2551.93|2551.93|0
1608131590000|2020-12-16 15:13:10|2552.01|2552.01|2552.09|2552.09|2552.09|2552.09|2552.01|2552.01|0
1608131600000|2020-12-16 15:13:20|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|0
1608131610000|2020-12-16 15:13:30|2552.6|2552.6|2552.43|2552.43|2552.6|2552.6|2552.43|2552.43|0
1608131620000|2020-12-16 15:13:40|2552.51|2552.51|2552.87|2552.87|2553.04|2553.04|2552.51|2552.51|0
1608131630000|2020-12-16 15:13:50|2553.04|2553.04|2552.99|2552.99|2553.04|2553.04|2552.99|2552.99|0
1608131640000|2020-12-16 15:14:00|2553.22|2553.22|2554.25|2554.25|2554.41|2554.41|2553.22|2553.22|0
1608131650000|2020-12-16 15:14:10|2554.19|2554.19|2554.3|2554.3|2554.3|2554.3|2554.13|2554.13|0
1608131660000|2020-12-16 15:14:20|2554.13|2554.13|2553.72|2553.72|2554.13|2554.13|2553.72|2553.72|0
1608131670000|2020-12-16 15:14:30|2553.69|2553.69|2553.62|2553.62|2553.69|2553.69|2553.62|2553.62|0
1608131680000|2020-12-16 15:14:40|2553.58|2553.58|2553|2553|2553.58|2553.58|2553|2553|0
1608131690000|2020-12-16 15:14:50|2552.92|2552.92|2552.75|2552.75|2552.92|2552.92|2552.75|2552.75|0
1608131700000|2020-12-16 15:15:00|2552.71|2552.71|2553.33|2553.33|2553.33|2553.33|2552.71|2552.71|0
1608131710000|2020-12-16 15:15:10|2553.83|2553.83|2553.79|2553.79|2553.96|2553.96|2553.78|2553.78|0
1608131720000|2020-12-16 15:15:20|2553.8|2553.8|2553.77|2553.77|2553.81|2553.81|2553.77|2553.77|0
1608131730000|2020-12-16 15:15:30|2553.81|2553.81|2554.3|2554.3|2554.46|2554.46|2553.76|2553.76|0
1608131740000|2020-12-16 15:15:40|2554.33|2554.33|2555.31|2555.31|2555.31|2555.31|2554.33|2554.33|0
1608131750000|2020-12-16 15:15:50|2555.33|2555.33|2555.46|2555.46|2555.46|2555.46|2555.33|2555.33|0
1608131760000|2020-12-16 15:16:00|2555.53|2555.53|2556.43|2556.43|2556.48|2556.48|2555.49|2555.49|0
1608131770000|2020-12-16 15:16:10|2556.45|2556.45|2556.31|2556.31|2556.45|2556.45|2556.31|2556.31|0
1608131780000|2020-12-16 15:16:20|2556.39|2556.39|2555.49|2555.49|2556.39|2556.39|2555.49|2555.49|0
1608131790000|2020-12-16 15:16:30|2555.38|2555.38|2554.71|2554.71|2555.38|2555.38|2554.71|2554.71|0
1608131800000|2020-12-16 15:16:40|2554.62|2554.62|2554.06|2554.06|2554.62|2554.62|2554.06|2554.06|0
1608131810000|2020-12-16 15:16:50|2554|2554|2553.67|2553.67|2554|2554|2553.67|2553.67|0
1608131820000|2020-12-16 15:17:00|2553.84|2553.84|2554.12|2554.12|2554.17|2554.17|2553.84|2553.84|0
1608131830000|2020-12-16 15:17:10|2554.06|2554.06|2553.64|2553.64|2554.06|2554.06|2553.64|2553.64|0
1608131840000|2020-12-16 15:17:20|2553.47|2553.47|2553.29|2553.29|2553.51|2553.51|2553.29|2553.29|0
1608131850000|2020-12-16 15:17:30|2553.33|2553.33|2552.83|2552.83|2553.37|2553.37|2552.83|2552.83|0
1608131860000|2020-12-16 15:17:40|2552.75|2552.75|2552.59|2552.59|2552.75|2552.75|2552.59|2552.59|0
1608131870000|2020-12-16 15:17:50|2552.26|2552.26|2549.61|2549.61|2552.26|2552.26|2549.61|2549.61|0
1608131880000|2020-12-16 15:18:00|2549.5|2549.5|2549.69|2549.69|2549.69|2549.69|2549.4|2549.4|0
1608131890000|2020-12-16 15:18:10|2549.56|2549.56|2548.69|2548.69|2549.73|2549.73|2548.65|2548.65|0
1608131900000|2020-12-16 15:18:20|2549.03|2549.03|2548.97|2548.97|2549.26|2549.26|2548.86|2548.86|0
1608131910000|2020-12-16 15:18:30|2549.03|2549.03|2548.86|2548.86|2549.03|2549.03|2548.86|2548.86|0
1608131920000|2020-12-16 15:18:40|2548.58|2548.58|2548.65|2548.65|2548.65|2548.65|2548.49|2548.49|0
1608131930000|2020-12-16 15:18:50|2548.82|2548.82|2548.97|2548.97|2548.97|2548.97|2548.82|2548.82|0
1608131940000|2020-12-16 15:19:00|2548.9|2548.9|2548.98|2548.98|2548.98|2548.98|2548.77|2548.77|0
1608131960000|2020-12-16 15:19:20|2548.92|2548.92|2548.32|2548.32|2548.92|2548.92|2548.32|2548.32|0
1608131970000|2020-12-16 15:19:30|2548.38|2548.38|2548.21|2548.21|2548.72|2548.72|2548.21|2548.21|0
1608131980000|2020-12-16 15:19:40|2548.25|2548.25|2548.64|2548.64|2548.64|2548.64|2548.25|2548.25|0
1608131990000|2020-12-16 15:19:50|2548.81|2548.81|2548.26|2548.26|2548.93|2548.93|2548.26|2548.26|0
1608132000000|2020-12-16 15:20:00|2548.29|2548.29|2548.78|2548.78|2548.78|2548.78|2548.22|2548.22|0
1608132010000|2020-12-16 15:20:10|2548.62|2548.62|2548.39|2548.39|2548.78|2548.78|2548.39|2548.39|0
1608132020000|2020-12-16 15:20:20|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|0
1608132030000|2020-12-16 15:20:30|2548.39|2548.39|2548.37|2548.37|2548.42|2548.42|2548.37|2548.37|0
1608132040000|2020-12-16 15:20:40|2548.33|2548.33|2547.92|2547.92|2548.33|2548.33|2547.92|2547.92|0
1608132050000|2020-12-16 15:20:50|2547.75|2547.75|2547.64|2547.64|2547.75|2547.75|2547.64|2547.64|0
1608132060000|2020-12-16 15:21:00|2547.8|2547.8|2547.78|2547.78|2547.8|2547.8|2547.78|2547.78|0
1608132070000|2020-12-16 15:21:10|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|0
1608132080000|2020-12-16 15:21:20|2548.17|2548.17|2548.21|2548.21|2548.21|2548.21|2548.04|2548.04|0
1608132090000|2020-12-16 15:21:30|2548.25|2548.25|2548.61|2548.61|2548.61|2548.61|2548.25|2548.25|0
1608132100000|2020-12-16 15:21:40|2548.67|2548.67|2549.95|2549.95|2549.95|2549.95|2548.67|2548.67|0
1608132110000|2020-12-16 15:21:50|2550.11|2550.11|2549.54|2549.54|2550.11|2550.11|2549.54|2549.54|0
1608132120000|2020-12-16 15:22:00|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|0
1608132130000|2020-12-16 15:22:10|2548.9|2548.9|2547.92|2547.92|2548.9|2548.9|2547.92|2547.92|0
1608132140000|2020-12-16 15:22:20|2548.08|2548.08|2548.58|2548.58|2548.58|2548.58|2547.92|2547.92|0
1608132150000|2020-12-16 15:22:30|2548.25|2548.25|2547.53|2547.53|2548.3|2548.3|2547.53|2547.53|0
1608132160000|2020-12-16 15:22:40|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|0
1608132170000|2020-12-16 15:22:50|2547.67|2547.67|2548.08|2548.08|2548.08|2548.08|2547.67|2547.67|0
1608132180000|2020-12-16 15:23:00|2548.19|2548.19|2548.2|2548.2|2548.37|2548.37|2548.19|2548.19|0
1608132190000|2020-12-16 15:23:10|2547.87|2547.87|2547.47|2547.47|2547.98|2547.98|2547.47|2547.47|0
1608132200000|2020-12-16 15:23:20|2547.44|2547.44|2547.29|2547.29|2547.5|2547.5|2547.29|2547.29|0
1608132210000|2020-12-16 15:23:30|2547.41|2547.41|2546.13|2546.13|2547.41|2547.41|2546.13|2546.13|0
1608132220000|2020-12-16 15:23:40|2546.07|2546.07|2546.65|2546.65|2546.71|2546.71|2546.07|2546.07|0
1608132230000|2020-12-16 15:23:50|2546.49|2546.49|2546.45|2546.45|2546.52|2546.52|2546.45|2546.45|0
1608132240000|2020-12-16 15:24:00|2546.51|2546.51|2547.54|2547.54|2547.54|2547.54|2546.51|2546.51|0
1608132250000|2020-12-16 15:24:10|2547.58|2547.58|2547.78|2547.78|2548.1|2548.1|2547.55|2547.55|0
1608132260000|2020-12-16 15:24:20|2547.72|2547.72|2547.57|2547.57|2547.72|2547.72|2547.53|2547.53|0
1608132270000|2020-12-16 15:24:30|2547.53|2547.53|2547.12|2547.12|2547.53|2547.53|2547.03|2547.03|0
1608132280000|2020-12-16 15:24:40|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|0
1608132290000|2020-12-16 15:24:50|2546.99|2546.99|2547.33|2547.33|2547.33|2547.33|2546.99|2546.99|0
1608132300000|2020-12-16 15:25:00|2547.16|2547.16|2548.03|2548.03|2548.03|2548.03|2547.16|2547.16|0
1608132310000|2020-12-16 15:25:10|2547.85|2547.85|2548.19|2548.19|2548.19|2548.19|2547.85|2547.85|0
1608132320000|2020-12-16 15:25:20|2548.15|2548.15|2547.73|2547.73|2548.15|2548.15|2547.73|2547.73|0
1608132330000|2020-12-16 15:25:30|2547.57|2547.57|2547.87|2547.87|2547.9|2547.9|2547.57|2547.57|0
1608132340000|2020-12-16 15:25:40|2547.71|2547.71|2547.54|2547.54|2548.05|2548.05|2547.54|2547.54|0
1608132350000|2020-12-16 15:25:50|2547.47|2547.47|2546.55|2546.55|2547.47|2547.47|2546.55|2546.55|0
1608132360000|2020-12-16 15:26:00|2546.49|2546.49|2546.34|2546.34|2546.49|2546.49|2546.34|2546.34|0
1608132370000|2020-12-16 15:26:10|2546.4|2546.4|2547.24|2547.24|2547.24|2547.24|2546.4|2546.4|0
1608132380000|2020-12-16 15:26:20|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|0
1608132390000|2020-12-16 15:26:30|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|0
1608132400000|2020-12-16 15:26:40|2547.27|2547.27|2547.52|2547.52|2547.52|2547.52|2547.27|2547.27|0
1608132410000|2020-12-16 15:26:50|2547.63|2547.63|2547.99|2547.99|2547.99|2547.99|2547.63|2547.63|0
1608132420000|2020-12-16 15:27:00|2548.1|2548.1|2548.63|2548.63|2548.63|2548.63|2548.1|2548.1|0
1608132430000|2020-12-16 15:27:10|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|0
1608132440000|2020-12-16 15:27:20|2548.52|2548.52|2548.4|2548.4|2548.57|2548.57|2548.4|2548.4|0
1608132450000|2020-12-16 15:27:30|2548.36|2548.36|2548.48|2548.48|2548.48|2548.48|2548.19|2548.19|0
1608132460000|2020-12-16 15:27:40|2548.65|2548.65|2548.45|2548.45|2548.78|2548.78|2548.45|2548.45|0
1608132470000|2020-12-16 15:27:50|2548.57|2548.57|2548.32|2548.32|2548.57|2548.57|2548.13|2548.13|0
1608132480000|2020-12-16 15:28:00|2548.49|2548.49|2548.07|2548.07|2548.49|2548.49|2548.07|2548.07|0
1608132490000|2020-12-16 15:28:10|2548.02|2548.02|2548.46|2548.46|2548.46|2548.46|2548.02|2548.02|0
1608132500000|2020-12-16 15:28:20|2548.33|2548.33|2547.76|2547.76|2548.33|2548.33|2547.76|2547.76|0
1608132510000|2020-12-16 15:28:30|2547.6|2547.6|2547.63|2547.63|2547.76|2547.76|2547.54|2547.54|0
1608132520000|2020-12-16 15:28:40|2547.52|2547.52|2547.48|2547.48|2547.52|2547.52|2547.48|2547.48|0
1608132530000|2020-12-16 15:28:50|2547.42|2547.42|2547.59|2547.59|2547.59|2547.59|2547.42|2547.42|0
1608132540000|2020-12-16 15:29:00|2547.64|2547.64|2547.4|2547.4|2547.74|2547.74|2547.4|2547.4|0
1608132550000|2020-12-16 15:29:10|2547.33|2547.33|2546.99|2546.99|2547.35|2547.35|2546.99|2546.99|0
1608132560000|2020-12-16 15:29:20|2546.87|2546.87|2547.38|2547.38|2547.38|2547.38|2546.87|2546.87|0
1608132570000|2020-12-16 15:29:30|2547.33|2547.33|2547.17|2547.17|2547.33|2547.33|2547.14|2547.14|0
1608132580000|2020-12-16 15:29:40|2547.23|2547.23|2547.38|2547.38|2547.42|2547.42|2547.19|2547.19|0
1608132590000|2020-12-16 15:29:50|2547.42|2547.42|2547.6|2547.6|2547.6|2547.6|2547.42|2547.42|0
1608132600000|2020-12-16 15:30:00|2547.66|2547.66|2547.91|2547.91|2548.16|2548.16|2547.61|2547.61|0
1608132610000|2020-12-16 15:30:10|2547.98|2547.98|2548.59|2548.59|2548.63|2548.63|2547.98|2547.98|0
1608132620000|2020-12-16 15:30:20|2548.76|2548.76|2548.55|2548.55|2549.05|2549.05|2548.55|2548.55|0
1608132630000|2020-12-16 15:30:30|2548.44|2548.44|2548.3|2548.3|2548.44|2548.44|2548.3|2548.3|0
1608132640000|2020-12-16 15:30:40|2548.24|2548.24|2548.19|2548.19|2548.24|2548.24|2547.9|2547.9|0
1608132650000|2020-12-16 15:30:50|2548.02|2548.02|2547.98|2547.98|2548.02|2548.02|2547.81|2547.81|0
1608132660000|2020-12-16 15:31:00|2548.05|2548.05|2547.05|2547.05|2548.05|2548.05|2547.05|2547.05|0
1608132670000|2020-12-16 15:31:10|2547.09|2547.09|2547.13|2547.13|2547.2|2547.2|2547.02|2547.02|0
1608132680000|2020-12-16 15:31:20|2547.03|2547.03|2547.31|2547.31|2547.31|2547.31|2547.03|2547.03|0
1608132690000|2020-12-16 15:31:30|2547.35|2547.35|2547.44|2547.44|2547.44|2547.44|2547.35|2547.35|0
1608132700000|2020-12-16 15:31:40|2547.99|2547.99|2547.99|2547.99|2547.99|2547.99|2547.82|2547.82|0
1608132710000|2020-12-16 15:31:50|2548.36|2548.36|2548.93|2548.93|2548.93|2548.93|2548.36|2548.36|0
1608132720000|2020-12-16 15:32:00|2548.97|2548.97|2549.34|2549.34|2549.34|2549.34|2548.97|2548.97|0
1608132730000|2020-12-16 15:32:10|2549.51|2549.51|2549.45|2549.45|2549.51|2549.51|2549.45|2549.45|0
1608132740000|2020-12-16 15:32:20|2549.83|2549.83|2551.02|2551.02|2551.02|2551.02|2549.83|2549.83|0
1608132750000|2020-12-16 15:32:30|2551.19|2551.19|2552.3|2552.3|2552.4|2552.4|2551.19|2551.19|0
1608132760000|2020-12-16 15:32:40|2552.46|2552.46|2553.1|2553.1|2553.26|2553.26|2552.46|2552.46|0
1608132770000|2020-12-16 15:32:50|2552.99|2552.99|2552.38|2552.38|2553.03|2553.03|2552.38|2552.38|0
1608132780000|2020-12-16 15:33:00|2552.49|2552.49|2552.68|2552.68|2552.72|2552.72|2552.32|2552.32|0
1608132790000|2020-12-16 15:33:10|2552.57|2552.57|2552.62|2552.62|2552.62|2552.62|2552.57|2552.57|0
1608132800000|2020-12-16 15:33:20|2552.85|2552.85|2554.04|2554.04|2554.04|2554.04|2552.85|2552.85|0
1608132810000|2020-12-16 15:33:30|2553.87|2553.87|2554.12|2554.12|2554.17|2554.17|2553.54|2553.54|0
1608132820000|2020-12-16 15:33:40|2554.05|2554.05|2552.52|2552.52|2554.1|2554.1|2552.52|2552.52|0
1608132830000|2020-12-16 15:33:50|2552.41|2552.41|2552.26|2552.26|2552.41|2552.41|2551.8|2551.8|0
1608132840000|2020-12-16 15:34:00|2552.29|2552.29|2551.66|2551.66|2552.29|2552.29|2551.62|2551.62|0
1608132850000|2020-12-16 15:34:10|2551.6|2551.6|2551.18|2551.18|2551.6|2551.6|2551.12|2551.12|0
1608132860000|2020-12-16 15:34:20|2550.96|2550.96|2550.61|2550.61|2550.97|2550.97|2550.61|2550.61|0
1608132870000|2020-12-16 15:34:30|2550.6|2550.6|2550.1|2550.1|2550.6|2550.6|2550.1|2550.1|0
1608132880000|2020-12-16 15:34:40|2550.04|2550.04|2549.98|2549.98|2550.04|2550.04|2549.98|2549.98|0
1608132890000|2020-12-16 15:34:50|2550.04|2550.04|2550.16|2550.16|2550.16|2550.16|2550|2550|0
1608132900000|2020-12-16 15:35:00|2550.13|2550.13|2550.41|2550.41|2550.41|2550.41|2550.13|2550.13|0
1608132910000|2020-12-16 15:35:10|2550.47|2550.47|2550.41|2550.41|2550.47|2550.47|2550.41|2550.41|0
1608132920000|2020-12-16 15:35:20|2550.37|2550.37|2549.93|2549.93|2550.37|2550.37|2549.93|2549.93|0
1608132930000|2020-12-16 15:35:30|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|0
1608132940000|2020-12-16 15:35:40|2549.84|2549.84|2549.35|2549.35|2549.85|2549.85|2549.35|2549.35|0
1608132950000|2020-12-16 15:35:50|2549.12|2549.12|2548.84|2548.84|2549.12|2549.12|2548.84|2548.84|0
1608132960000|2020-12-16 15:36:00|2548.79|2548.79|2548.81|2548.81|2548.84|2548.84|2548.79|2548.79|0
1608132970000|2020-12-16 15:36:10|2548.64|2548.64|2548.72|2548.72|2548.78|2548.78|2548.63|2548.63|0
1608132980000|2020-12-16 15:36:20|2548.59|2548.59|2548.33|2548.33|2548.59|2548.59|2548.33|2548.33|0
1608132990000|2020-12-16 15:36:30|2548.31|2548.31|2548.08|2548.08|2548.31|2548.31|2547.81|2547.81|0
1608133000000|2020-12-16 15:36:40|2548.25|2548.25|2548.77|2548.77|2548.81|2548.81|2548.25|2548.25|0
1608133010000|2020-12-16 15:36:50|2548.66|2548.66|2548.5|2548.5|2548.66|2548.66|2548.5|2548.5|0
1608133020000|2020-12-16 15:37:00|2548.44|2548.44|2549.08|2549.08|2549.08|2549.08|2548.44|2548.44|0
1608133030000|2020-12-16 15:37:10|2549.02|2549.02|2548.73|2548.73|2549.02|2549.02|2548.73|2548.73|0
1608133040000|2020-12-16 15:37:20|2548.4|2548.4|2547.95|2547.95|2548.4|2548.4|2547.95|2547.95|0
1608133050000|2020-12-16 15:37:30|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|0
1608133070000|2020-12-16 15:37:50|2547.85|2547.85|2547.79|2547.79|2547.85|2547.85|2547.74|2547.74|0
1608133080000|2020-12-16 15:38:00|2548.07|2548.07|2548.08|2548.08|2548.08|2548.08|2548.07|2548.07|0
1608133090000|2020-12-16 15:38:10|2547.96|2547.96|2548|2548|2548.04|2548.04|2547.96|2547.96|0
1608133100000|2020-12-16 15:38:20|2547.93|2547.93|2547.72|2547.72|2547.93|2547.93|2547.72|2547.72|0
1608133110000|2020-12-16 15:38:30|2548.06|2548.06|2547.72|2547.72|2548.06|2548.06|2547.72|2547.72|0
1608133120000|2020-12-16 15:38:40|2547.66|2547.66|2547.55|2547.55|2547.66|2547.66|2547.55|2547.55|0
1608133130000|2020-12-16 15:38:50|2547.71|2547.71|2547.66|2547.66|2547.71|2547.71|2547.55|2547.55|0
1608133140000|2020-12-16 15:39:00|2547.77|2547.77|2548.55|2548.55|2548.55|2548.55|2547.77|2547.77|0
1608133150000|2020-12-16 15:39:10|2548.72|2548.72|2549.1|2549.1|2549.1|2549.1|2548.6|2548.6|0
1608133160000|2020-12-16 15:39:20|2549.21|2549.21|2549.62|2549.62|2549.62|2549.62|2549.21|2549.21|0
1608133170000|2020-12-16 15:39:30|2549.33|2549.33|2549.37|2549.37|2549.5|2549.5|2549.33|2549.33|0
1608133180000|2020-12-16 15:39:40|2549.46|2549.46|2550.02|2550.02|2550.02|2550.02|2549.46|2549.46|0
1608133190000|2020-12-16 15:39:50|2550.19|2550.19|2550.32|2550.32|2550.49|2550.49|2550.19|2550.19|0
1608133200000|2020-12-16 15:40:00|2550.09|2550.09|2549.36|2549.36|2550.24|2550.24|2549.36|2549.36|0
1608133210000|2020-12-16 15:40:10|2549.19|2549.19|2548.99|2548.99|2549.19|2549.19|2548.99|2548.99|0
1608133220000|2020-12-16 15:40:20|2548.64|2548.64|2548.53|2548.53|2548.64|2548.64|2548.2|2548.2|0
1608133230000|2020-12-16 15:40:30|2548.47|2548.47|2547.95|2547.95|2548.47|2548.47|2547.95|2547.95|0
1608133240000|2020-12-16 15:40:40|2547.99|2547.99|2548.77|2548.77|2548.77|2548.77|2547.99|2547.99|0
1608133250000|2020-12-16 15:40:50|2548.79|2548.79|2548.97|2548.97|2548.97|2548.97|2548.74|2548.74|0
1608133260000|2020-12-16 15:41:00|2549.12|2549.12|2549.52|2549.52|2549.52|2549.52|2549.12|2549.12|0
1608133270000|2020-12-16 15:41:10|2549.56|2549.56|2549.25|2549.25|2549.57|2549.57|2549.25|2549.25|0
1608133280000|2020-12-16 15:41:20|2549.28|2549.28|2549.01|2549.01|2549.28|2549.28|2548.95|2548.95|0
1608133300000|2020-12-16 15:41:40|2549.17|2549.17|2549|2549|2549.4|2549.4|2549|2549|0
1608133320000|2020-12-16 15:42:00|2548.89|2548.89|2548.72|2548.72|2548.89|2548.89|2548.72|2548.72|0
1608133330000|2020-12-16 15:42:10|2548.55|2548.55|2548.61|2548.61|2548.61|2548.61|2548.55|2548.55|0
1608133340000|2020-12-16 15:42:20|2548.78|2548.78|2548.78|2548.78|2548.83|2548.83|2548.78|2548.78|0
1608133350000|2020-12-16 15:42:30|2548.33|2548.33|2548.01|2548.01|2548.33|2548.33|2548.01|2548.01|0
1608133360000|2020-12-16 15:42:40|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|0
1608133380000|2020-12-16 15:43:00|2548.07|2548.07|2548.15|2548.15|2548.15|2548.15|2548.04|2548.04|0
1608133400000|2020-12-16 15:43:20|2548.11|2548.11|2547.58|2547.58|2548.11|2548.11|2547.58|2547.58|0
1608133410000|2020-12-16 15:43:30|2547.41|2547.41|2547.37|2547.37|2547.41|2547.41|2547.37|2547.37|0
1608133420000|2020-12-16 15:43:40|2547.54|2547.54|2547.53|2547.53|2547.54|2547.54|2547.53|2547.53|0
1608133430000|2020-12-16 15:43:50|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|0
1608133440000|2020-12-16 15:44:00|2547.75|2547.75|2548.75|2548.75|2548.75|2548.75|2547.75|2547.75|0
1608133450000|2020-12-16 15:44:10|2548.74|2548.74|2548.79|2548.79|2548.79|2548.79|2548.74|2548.74|0
1608133460000|2020-12-16 15:44:20|2548.75|2548.75|2548.62|2548.62|2548.75|2548.75|2548.45|2548.45|0
1608133470000|2020-12-16 15:44:30|2548.12|2548.12|2548.12|2548.12|2548.12|2548.12|2547.95|2547.95|0
1608133480000|2020-12-16 15:44:40|2548.08|2548.08|2547.91|2547.91|2548.25|2548.25|2547.91|2547.91|0
1608133490000|2020-12-16 15:44:50|2547.83|2547.83|2547.19|2547.19|2547.83|2547.83|2547.19|2547.19|0
1608133500000|2020-12-16 15:45:00|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|2546.79|2546.79|0
1608133510000|2020-12-16 15:45:10|2547.18|2547.18|2546.92|2546.92|2547.18|2547.18|2546.52|2546.52|0
1608133520000|2020-12-16 15:45:20|2546.87|2546.87|2547.05|2547.05|2547.05|2547.05|2546.87|2546.87|0
1608133530000|2020-12-16 15:45:30|2547.17|2547.17|2547.37|2547.37|2547.37|2547.37|2547.17|2547.17|0
1608133540000|2020-12-16 15:45:40|2547.33|2547.33|2547.58|2547.58|2547.58|2547.58|2547.33|2547.33|0
1608133550000|2020-12-16 15:45:50|2547.63|2547.63|2548.02|2548.02|2548.02|2548.02|2547.63|2547.63|0
1608133560000|2020-12-16 15:46:00|2548.1|2548.1|2547.99|2547.99|2548.1|2548.1|2547.99|2547.99|0
1608133570000|2020-12-16 15:46:10|2547.82|2547.82|2547.42|2547.42|2547.82|2547.82|2547.42|2547.42|0
1608133590000|2020-12-16 15:46:30|2547.26|2547.26|2547.16|2547.16|2547.42|2547.42|2547.16|2547.16|0
1608133610000|2020-12-16 15:46:50|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|0
1608133620000|2020-12-16 15:47:00|2547.53|2547.53|2547.15|2547.15|2547.53|2547.53|2547.14|2547.14|0
1608133630000|2020-12-16 15:47:10|2547.12|2547.12|2546.95|2546.95|2547.17|2547.17|2546.95|2546.95|0
1608133640000|2020-12-16 15:47:20|2546.73|2546.73|2546.67|2546.67|2546.73|2546.73|2546.67|2546.67|0
1608133660000|2020-12-16 15:47:40|2546.66|2546.66|2546.56|2546.56|2546.66|2546.66|2546.56|2546.56|0
1608133670000|2020-12-16 15:47:50|2546.45|2546.45|2546.05|2546.05|2546.45|2546.45|2546.05|2546.05|0
1608133680000|2020-12-16 15:48:00|2546.04|2546.04|2546.03|2546.03|2546.04|2546.04|2546.03|2546.03|0
1608133690000|2020-12-16 15:48:10|2546.02|2546.02|2546.36|2546.36|2546.36|2546.36|2546.02|2546.02|0
1608133700000|2020-12-16 15:48:20|2546.39|2546.39|2546.78|2546.78|2546.87|2546.87|2546.39|2546.39|0
1608133710000|2020-12-16 15:48:30|2546.77|2546.77|2546.88|2546.88|2546.88|2546.88|2546.77|2546.77|0
1608133720000|2020-12-16 15:48:40|2546.79|2546.79|2547.04|2547.04|2547.04|2547.04|2546.79|2546.79|0
1608133730000|2020-12-16 15:48:50|2547.15|2547.15|2547.89|2547.89|2547.89|2547.89|2547.15|2547.15|0
1608133740000|2020-12-16 15:49:00|2548.06|2548.06|2548.48|2548.48|2548.48|2548.48|2548.06|2548.06|0
1608133750000|2020-12-16 15:49:10|2548.31|2548.31|2548.4|2548.4|2548.48|2548.48|2548.31|2548.31|0
1608133760000|2020-12-16 15:49:20|2548.61|2548.61|2548.86|2548.86|2548.86|2548.86|2548.61|2548.61|0
1608133770000|2020-12-16 15:49:30|2548.9|2548.9|2548.92|2548.92|2549.38|2549.38|2548.87|2548.87|0
1608133780000|2020-12-16 15:49:40|2548.75|2548.75|2548.32|2548.32|2548.75|2548.75|2548.32|2548.32|0
1608133790000|2020-12-16 15:49:50|2548.21|2548.21|2548|2548|2548.32|2548.32|2548|2548|0
1608133800000|2020-12-16 15:50:00|2547.94|2547.94|2547.96|2547.96|2547.96|2547.96|2547.79|2547.79|0
1608133810000|2020-12-16 15:50:10|2547.92|2547.92|2547.54|2547.54|2547.92|2547.92|2547.38|2547.38|0
1608133820000|2020-12-16 15:50:20|2547.5|2547.5|2547.5|2547.5|2547.54|2547.54|2547.29|2547.29|0
1608133840000|2020-12-16 15:50:40|2547.66|2547.66|2547.49|2547.49|2547.66|2547.66|2547.49|2547.49|0
1608133850000|2020-12-16 15:50:50|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|0
1608133860000|2020-12-16 15:51:00|2547.47|2547.47|2547.6|2547.6|2547.7|2547.7|2547.47|2547.47|0
1608133870000|2020-12-16 15:51:10|2547.43|2547.43|2546.88|2546.88|2547.43|2547.43|2546.84|2546.84|0
1608133880000|2020-12-16 15:51:20|2546.87|2546.87|2547.37|2547.37|2547.37|2547.37|2546.87|2546.87|0
1608133890000|2020-12-16 15:51:30|2547.33|2547.33|2547.5|2547.5|2547.5|2547.5|2547.33|2547.33|0
1608133900000|2020-12-16 15:51:40|2547.54|2547.54|2548.82|2548.82|2548.82|2548.82|2547.54|2547.54|0
1608133910000|2020-12-16 15:51:50|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|0
1608133920000|2020-12-16 15:52:00|2548.78|2548.78|2548.36|2548.36|2548.78|2548.78|2548.34|2548.34|0
1608133930000|2020-12-16 15:52:10|2548.41|2548.41|2548.42|2548.42|2548.47|2548.47|2548.41|2548.41|0
1608133940000|2020-12-16 15:52:20|2548.48|2548.48|2548.54|2548.54|2548.54|2548.54|2548.48|2548.48|0
1608133950000|2020-12-16 15:52:30|2548.59|2548.59|2548.47|2548.47|2548.64|2548.64|2548.47|2548.47|0
1608133960000|2020-12-16 15:52:40|2548.42|2548.42|2548.37|2548.37|2548.42|2548.42|2548.32|2548.32|0
1608133970000|2020-12-16 15:52:50|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|0
1608133980000|2020-12-16 15:53:00|2548.16|2548.16|2547.76|2547.76|2548.16|2548.16|2547.76|2547.76|0
1608133990000|2020-12-16 15:53:10|2547.74|2547.74|2547.39|2547.39|2547.74|2547.74|2547.22|2547.22|0
1608134000000|2020-12-16 15:53:20|2547.38|2547.38|2546.98|2546.98|2547.38|2547.38|2546.98|2546.98|0
1608134020000|2020-12-16 15:53:40|2547.15|2547.15|2546.98|2546.98|2547.15|2547.15|2546.98|2546.98|0
1608134030000|2020-12-16 15:53:50|2546.81|2546.81|2546.41|2546.41|2546.81|2546.81|2546.41|2546.41|0
1608134040000|2020-12-16 15:54:00|2546.58|2546.58|2546.67|2546.67|2546.67|2546.67|2546.51|2546.51|0
1608134050000|2020-12-16 15:54:10|2546.73|2546.73|2547.78|2547.78|2547.78|2547.78|2546.69|2546.69|0
1608134060000|2020-12-16 15:54:20|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|0
1608134070000|2020-12-16 15:54:30|2547.9|2547.9|2548.33|2548.33|2548.34|2548.34|2547.86|2547.86|0
1608134080000|2020-12-16 15:54:40|2548.39|2548.39|2548.11|2548.11|2548.39|2548.39|2548.11|2548.11|0
1608134090000|2020-12-16 15:54:50|2548.12|2548.12|2548.16|2548.16|2548.16|2548.16|2548.12|2548.12|0
1608134100000|2020-12-16 15:55:00|2548.44|2548.44|2548.37|2548.37|2548.44|2548.44|2548.37|2548.37|0
1608134110000|2020-12-16 15:55:10|2548.25|2548.25|2548.55|2548.55|2548.56|2548.56|2548.25|2548.25|0
1608134120000|2020-12-16 15:55:20|2548.51|2548.51|2548.56|2548.56|2548.62|2548.62|2548.51|2548.51|0
1608134130000|2020-12-16 15:55:30|2548.5|2548.5|2547.87|2547.87|2548.59|2548.59|2547.87|2547.87|0
1608134140000|2020-12-16 15:55:40|2547.8|2547.8|2547.75|2547.75|2547.8|2547.8|2547.74|2547.74|0
1608134150000|2020-12-16 15:55:50|2547.58|2547.58|2548.3|2548.3|2548.3|2548.3|2547.58|2547.58|0
1608134160000|2020-12-16 15:56:00|2548.34|2548.34|2548.86|2548.86|2548.86|2548.86|2548.34|2548.34|0
1608134170000|2020-12-16 15:56:10|2548.52|2548.52|2548.41|2548.41|2548.58|2548.58|2548.41|2548.41|0
1608134180000|2020-12-16 15:56:20|2548.57|2548.57|2548.29|2548.29|2548.57|2548.57|2548.29|2548.29|0
1608134190000|2020-12-16 15:56:30|2548.45|2548.45|2548.37|2548.37|2548.74|2548.74|2548.37|2548.37|0
1608134200000|2020-12-16 15:56:40|2548.41|2548.41|2549.15|2549.15|2549.15|2549.15|2548.41|2548.41|0
1608134210000|2020-12-16 15:56:50|2549.31|2549.31|2549.34|2549.34|2549.43|2549.43|2549.31|2549.31|0
1608134220000|2020-12-16 15:57:00|2549.17|2549.17|2549|2549|2549.17|2549.17|2549|2549|0
1608134230000|2020-12-16 15:57:10|2549.17|2549.17|2549.14|2549.14|2549.5|2549.5|2548.98|2548.98|0
1608134240000|2020-12-16 15:57:20|2549.09|2549.09|2548.77|2548.77|2549.09|2549.09|2548.77|2548.77|0
1608134260000|2020-12-16 15:57:40|2548.6|2548.6|2548.62|2548.62|2548.64|2548.64|2548.6|2548.6|0
1608134270000|2020-12-16 15:57:50|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1608134280000|2020-12-16 15:58:00|2548.49|2548.49|2548.17|2548.17|2548.49|2548.49|2548.17|2548.17|0
1608134290000|2020-12-16 15:58:10|2548.14|2548.14|2548.25|2548.25|2548.25|2548.25|2548.14|2548.14|0
1608134300000|2020-12-16 15:58:20|2548.27|2548.27|2548.3|2548.3|2548.3|2548.3|2548.27|2548.27|0
1608134310000|2020-12-16 15:58:30|2548.24|2548.24|2548.19|2548.19|2548.24|2548.24|2548.19|2548.19|0
1608134320000|2020-12-16 15:58:40|2547.85|2547.85|2547.74|2547.74|2547.85|2547.85|2547.74|2547.74|0
1608134330000|2020-12-16 15:58:50|2547.73|2547.73|2547.32|2547.32|2547.73|2547.73|2547.32|2547.32|0
1608134340000|2020-12-16 15:59:00|2547.28|2547.28|2547.46|2547.46|2547.46|2547.46|2547.28|2547.28|0
1608134350000|2020-12-16 15:59:10|2547.51|2547.51|2547.99|2547.99|2547.99|2547.99|2547.51|2547.51|0
1608134360000|2020-12-16 15:59:20|2548|2548|2548.16|2548.16|2548.16|2548.16|2548|2548|0
1608134370000|2020-12-16 15:59:30|2548.28|2548.28|2548.42|2548.42|2548.51|2548.51|2548.28|2548.28|0
1608134380000|2020-12-16 15:59:40|2548.36|2548.36|2548.03|2548.03|2548.36|2548.36|2548.03|2548.03|0
1608134390000|2020-12-16 15:59:50|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2548.38|2548.38|2548.43|2548.43|2547.86|2547.86|0
1608134420000|2020-12-16 16:00:20|2548.21|2548.21|2548.66|2548.66|2548.66|2548.66|2548.04|2548.04|0
1608134430000|2020-12-16 16:00:30|2548.6|2548.6|2548.3|2548.3|2548.6|2548.6|2548.26|2548.26|0
1608134440000|2020-12-16 16:00:40|2548.24|2548.24|2547.94|2547.94|2548.24|2548.24|2547.94|2547.94|0
1608134450000|2020-12-16 16:00:50|2547.91|2547.91|2547.74|2547.74|2547.91|2547.91|2547.74|2547.74|0
1608134460000|2020-12-16 16:01:00|2547.73|2547.73|2547.73|2547.73|2547.79|2547.79|2547.73|2547.73|0
1608134470000|2020-12-16 16:01:10|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|0
1608134480000|2020-12-16 16:01:20|2547.75|2547.75|2547.8|2547.8|2547.8|2547.8|2547.75|2547.75|0
1608134490000|2020-12-16 16:01:30|2547.64|2547.64|2547.33|2547.33|2547.64|2547.64|2547.31|2547.31|0
1608134500000|2020-12-16 16:01:40|2547.22|2547.22|2545.79|2545.79|2547.22|2547.22|2545.63|2545.63|0
1608134510000|2020-12-16 16:01:50|2545.41|2545.41|2544.53|2544.53|2545.41|2545.41|2544.53|2544.53|0
1608134520000|2020-12-16 16:02:00|2544.35|2544.35|2544.06|2544.06|2544.52|2544.52|2544.06|2544.06|0
1608134530000|2020-12-16 16:02:10|2544.12|2544.12|2544.25|2544.25|2544.25|2544.25|2544.08|2544.08|0
1608134540000|2020-12-16 16:02:20|2544.31|2544.31|2544.86|2544.86|2544.92|2544.92|2544.31|2544.31|0
1608134550000|2020-12-16 16:02:30|2544.92|2544.92|2545.22|2545.22|2545.22|2545.22|2544.92|2544.92|0
1608134560000|2020-12-16 16:02:40|2545.74|2545.74|2545.94|2545.94|2546.06|2546.06|2545.61|2545.61|0
1608134570000|2020-12-16 16:02:50|2545.78|2545.78|2545.38|2545.38|2545.78|2545.78|2545.38|2545.38|0
1608134580000|2020-12-16 16:03:00|2545.41|2545.41|2545.47|2545.47|2545.47|2545.47|2545.41|2545.41|0
1608134590000|2020-12-16 16:03:10|2545.49|2545.49|2545.77|2545.77|2545.77|2545.77|2545.49|2545.49|0
1608134600000|2020-12-16 16:03:20|2545.94|2545.94|2546.11|2546.11|2546.11|2546.11|2545.94|2545.94|0
1608134610000|2020-12-16 16:03:30|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|0
1608134620000|2020-12-16 16:03:40|2546.28|2546.28|2546.33|2546.33|2546.33|2546.33|2546.28|2546.28|0
1608134630000|2020-12-16 16:03:50|2546.17|2546.17|2546.61|2546.61|2546.78|2546.78|2546.17|2546.17|0
1608134640000|2020-12-16 16:04:00|2546.56|2546.56|2545.51|2545.51|2546.56|2546.56|2545.51|2545.51|0
1608134650000|2020-12-16 16:04:10|2545.47|2545.47|2545.8|2545.8|2545.8|2545.8|2545.47|2545.47|0
1608134660000|2020-12-16 16:04:20|2545.97|2545.97|2546.48|2546.48|2546.48|2546.48|2545.97|2545.97|0
1608134670000|2020-12-16 16:04:30|2546.44|2546.44|2546.23|2546.23|2546.44|2546.44|2546.01|2546.01|0
1608134680000|2020-12-16 16:04:40|2546.38|2546.38|2547|2547|2547|2547|2546.38|2546.38|0
1608134700000|2020-12-16 16:05:00|2547.02|2547.02|2546.86|2546.86|2547.02|2547.02|2546.86|2546.86|0
1608134710000|2020-12-16 16:05:10|2546.53|2546.53|2546.51|2546.51|2546.57|2546.57|2546.51|2546.51|0
1608134720000|2020-12-16 16:05:20|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1608134730000|2020-12-16 16:05:30|2546.74|2546.74|2546.26|2546.26|2546.74|2546.74|2546.13|2546.13|0
1608134740000|2020-12-16 16:05:40|2546.2|2546.2|2546.16|2546.16|2546.53|2546.53|2546.16|2546.16|0
1608134750000|2020-12-16 16:05:50|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|0
1608134760000|2020-12-16 16:06:00|2546.19|2546.19|2545.96|2545.96|2546.19|2546.19|2545.96|2545.96|0
1608134770000|2020-12-16 16:06:10|2546.02|2546.02|2545.96|2545.96|2546.02|2546.02|2545.82|2545.82|0
1608134780000|2020-12-16 16:06:20|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|0
1608134790000|2020-12-16 16:06:30|2545.93|2545.93|2546.05|2546.05|2546.05|2546.05|2545.88|2545.88|0
1608134800000|2020-12-16 16:06:40|2545.88|2545.88|2545.77|2545.77|2545.88|2545.88|2545.77|2545.77|0
1608134810000|2020-12-16 16:06:50|2545.83|2545.83|2545.75|2545.75|2545.83|2545.83|2545.75|2545.75|0
1608134820000|2020-12-16 16:07:00|2545.92|2545.92|2546.48|2546.48|2546.48|2546.48|2545.92|2545.92|0
1608134830000|2020-12-16 16:07:10|2546.65|2546.65|2547.29|2547.29|2547.29|2547.29|2546.65|2546.65|0
1608134840000|2020-12-16 16:07:20|2547.35|2547.35|2547.28|2547.28|2547.39|2547.39|2547.11|2547.11|0
1608134850000|2020-12-16 16:07:30|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|0
1608134860000|2020-12-16 16:07:40|2547.43|2547.43|2547.56|2547.56|2547.56|2547.56|2547.39|2547.39|0
1608134870000|2020-12-16 16:07:50|2547.67|2547.67|2547.36|2547.36|2547.67|2547.67|2547.24|2547.24|0
1608134880000|2020-12-16 16:08:00|2547.26|2547.26|2546.65|2546.65|2547.26|2547.26|2546.65|2546.65|0
1608134890000|2020-12-16 16:08:10|2546.6|2546.6|2546.43|2546.43|2546.6|2546.6|2546.43|2546.43|0
1608134900000|2020-12-16 16:08:20|2546.76|2546.76|2546.76|2546.76|2547.04|2547.04|2546.64|2546.64|0
1608134910000|2020-12-16 16:08:30|2546.87|2546.87|2546.96|2546.96|2546.96|2546.96|2546.85|2546.85|0
1608134920000|2020-12-16 16:08:40|2547.13|2547.13|2547.92|2547.92|2547.92|2547.92|2547.13|2547.13|0
1608134930000|2020-12-16 16:08:50|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|0
1608134940000|2020-12-16 16:09:00|2547.48|2547.48|2547.75|2547.75|2547.81|2547.81|2547.48|2547.48|0
1608134950000|2020-12-16 16:09:10|2547.64|2547.64|2546.77|2546.77|2547.64|2547.64|2546.77|2546.77|0
1608134960000|2020-12-16 16:09:20|2546.76|2546.76|2546.92|2546.92|2546.92|2546.92|2546.59|2546.59|0
1608134970000|2020-12-16 16:09:30|2547.09|2547.09|2547.64|2547.64|2547.64|2547.64|2547.09|2547.09|0
1608134980000|2020-12-16 16:09:40|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|0
1608134990000|2020-12-16 16:09:50|2547.63|2547.63|2547.25|2547.25|2547.63|2547.63|2547.25|2547.25|0
1608135000000|2020-12-16 16:10:00|2547.08|2547.08|2546.87|2546.87|2547.08|2547.08|2546.87|2546.87|0
1608135010000|2020-12-16 16:10:10|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|0
1608135020000|2020-12-16 16:10:20|2547.32|2547.32|2547.65|2547.65|2547.65|2547.65|2547.32|2547.32|0
1608135030000|2020-12-16 16:10:30|2547.69|2547.69|2547.59|2547.59|2547.71|2547.71|2547.59|2547.59|0
1608135040000|2020-12-16 16:10:40|2547.53|2547.53|2547.6|2547.6|2547.6|2547.6|2547.53|2547.53|0
1608135050000|2020-12-16 16:10:50|2547.72|2547.72|2547.77|2547.77|2547.83|2547.83|2547.72|2547.72|0
1608135060000|2020-12-16 16:11:00|2547.66|2547.66|2548.37|2548.37|2548.37|2548.37|2547.54|2547.54|0
1608135070000|2020-12-16 16:11:10|2548.7|2548.7|2548.72|2548.72|2548.79|2548.79|2548.66|2548.66|0
1608135080000|2020-12-16 16:11:20|2548.55|2548.55|2548.39|2548.39|2548.55|2548.55|2548.39|2548.39|0
1608135090000|2020-12-16 16:11:30|2548.42|2548.42|2548.28|2548.28|2548.42|2548.42|2548.23|2548.23|0
1608135100000|2020-12-16 16:11:40|2548.46|2548.46|2548.8|2548.8|2548.8|2548.8|2548.46|2548.46|0
1608135110000|2020-12-16 16:11:50|2548.86|2548.86|2548.91|2548.91|2548.97|2548.97|2548.86|2548.86|0
1608135120000|2020-12-16 16:12:00|2549.41|2549.41|2549.58|2549.58|2549.58|2549.58|2549.41|2549.41|0
1608135130000|2020-12-16 16:12:10|2549.63|2549.63|2549.94|2549.94|2549.94|2549.94|2549.57|2549.57|0
1608135140000|2020-12-16 16:12:20|2549.98|2549.98|2550.24|2550.24|2550.3|2550.3|2549.98|2549.98|0
1608135150000|2020-12-16 16:12:30|2550.2|2550.2|2550.36|2550.36|2550.48|2550.48|2550.2|2550.2|0
1608135160000|2020-12-16 16:12:40|2550.32|2550.32|2550.48|2550.48|2550.48|2550.48|2550.32|2550.32|0
1608135170000|2020-12-16 16:12:50|2550.44|2550.44|2550.63|2550.63|2550.63|2550.63|2550.41|2550.41|0
1608135180000|2020-12-16 16:13:00|2550.52|2550.52|2550.43|2550.43|2550.52|2550.52|2550.41|2550.41|0
1608135190000|2020-12-16 16:13:10|2550.47|2550.47|2550.53|2550.53|2550.53|2550.53|2550.47|2550.47|0
1608135200000|2020-12-16 16:13:20|2550.7|2550.7|2550.73|2550.73|2550.78|2550.78|2550.7|2550.7|0
1608135210000|2020-12-16 16:13:30|2550.55|2550.55|2550.53|2550.53|2550.59|2550.59|2549.97|2549.97|0
1608135220000|2020-12-16 16:13:40|2550.24|2550.24|2550.41|2550.41|2550.41|2550.41|2550.18|2550.18|0
1608135230000|2020-12-16 16:13:50|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|0
1608135240000|2020-12-16 16:14:00|2550.95|2550.95|2550.27|2550.27|2551.16|2551.16|2550.27|2550.27|0
1608135250000|2020-12-16 16:14:10|2550.21|2550.21|2549.65|2549.65|2550.21|2550.21|2549.65|2549.65|0
1608135260000|2020-12-16 16:14:20|2549.59|2549.59|2550.08|2550.08|2550.08|2550.08|2549.59|2549.59|0
1608135270000|2020-12-16 16:14:30|2550.19|2550.19|2550.89|2550.89|2550.89|2550.89|2550.19|2550.19|0
1608135280000|2020-12-16 16:14:40|2551.22|2551.22|2551.3|2551.3|2551.3|2551.3|2551.22|2551.22|0
1608135290000|2020-12-16 16:14:50|2550.97|2550.97|2550.48|2550.48|2550.97|2550.97|2550.48|2550.48|0
1608135300000|2020-12-16 16:15:00|2550.59|2550.59|2550.15|2550.15|2550.59|2550.59|2550.15|2550.15|0
1608135310000|2020-12-16 16:15:10|2549.98|2549.98|2549.43|2549.43|2549.98|2549.98|2549.43|2549.43|0
1608135320000|2020-12-16 16:15:20|2549.38|2549.38|2549.17|2549.17|2549.38|2549.38|2548.9|2548.9|0
1608135330000|2020-12-16 16:15:30|2549.12|2549.12|2549.08|2549.08|2549.12|2549.12|2549.02|2549.02|0
1608135340000|2020-12-16 16:15:40|2549.02|2549.02|2548.84|2548.84|2549.02|2549.02|2548.79|2548.79|0
1608135350000|2020-12-16 16:15:50|2548.89|2548.89|2548.93|2548.93|2548.93|2548.93|2548.89|2548.89|0
1608135360000|2020-12-16 16:16:00|2548.95|2548.95|2549.52|2549.52|2549.52|2549.52|2548.95|2548.95|0
1608135370000|2020-12-16 16:16:10|2550.42|2550.42|2551.29|2551.29|2551.29|2551.29|2550.42|2550.42|0
1608135380000|2020-12-16 16:16:20|2551.45|2551.45|2551.27|2551.27|2551.45|2551.45|2551.1|2551.1|0
1608135390000|2020-12-16 16:16:30|2551.3|2551.3|2550.53|2550.53|2551.48|2551.48|2550.53|2550.53|0
1608135400000|2020-12-16 16:16:40|2550.47|2550.47|2550.59|2550.59|2550.69|2550.69|2550.47|2550.47|0
1608135410000|2020-12-16 16:16:50|2550.54|2550.54|2549.94|2549.94|2550.54|2550.54|2549.94|2549.94|0
1608135420000|2020-12-16 16:17:00|2550|2550|2550.22|2550.22|2550.22|2550.22|2550|2550|0
1608135430000|2020-12-16 16:17:10|2550.2|2550.2|2550.43|2550.43|2550.43|2550.43|2550.14|2550.14|0
1608135440000|2020-12-16 16:17:20|2550.49|2550.49|2550.52|2550.52|2550.52|2550.52|2550.49|2550.49|0
1608135450000|2020-12-16 16:17:30|2550.6|2550.6|2551.06|2551.06|2551.1|2551.1|2550.6|2550.6|0
1608135460000|2020-12-16 16:17:40|2551.12|2551.12|2551.26|2551.26|2551.26|2551.26|2551.12|2551.12|0
1608135470000|2020-12-16 16:17:50|2551.29|2551.29|2550.91|2550.91|2551.3|2551.3|2550.91|2550.91|0
1608135490000|2020-12-16 16:18:10|2550.99|2550.99|2550.97|2550.97|2551.05|2551.05|2550.97|2550.97|0
1608135500000|2020-12-16 16:18:20|2550.91|2550.91|2550.79|2550.79|2550.91|2550.91|2550.79|2550.79|0
1608135510000|2020-12-16 16:18:30|2550.74|2550.74|2550.83|2550.83|2550.83|2550.83|2550.74|2550.74|0
1608135520000|2020-12-16 16:18:40|2551.16|2551.16|2551.01|2551.01|2551.16|2551.16|2551.01|2551.01|0
1608135530000|2020-12-16 16:18:50|2550.96|2550.96|2551.02|2551.02|2551.02|2551.02|2550.96|2550.96|0
1608135540000|2020-12-16 16:19:00|2550.98|2550.98|2550.82|2550.82|2550.98|2550.98|2550.54|2550.54|0
1608135550000|2020-12-16 16:19:10|2550.93|2550.93|2550.91|2550.91|2550.93|2550.93|2550.91|2550.91|0
1608135560000|2020-12-16 16:19:20|2550.97|2550.97|2551.52|2551.52|2551.52|2551.52|2550.97|2550.97|0
1608135570000|2020-12-16 16:19:30|2551.46|2551.46|2551.63|2551.63|2551.79|2551.79|2551.4|2551.4|0
1608135580000|2020-12-16 16:19:40|2551.46|2551.46|2551.11|2551.11|2551.46|2551.46|2551.11|2551.11|0
1608135590000|2020-12-16 16:19:50|2551.14|2551.14|2551.03|2551.03|2551.14|2551.14|2551.03|2551.03|0
1608135600000|2020-12-16 16:20:00|2550.92|2550.92|2550.34|2550.34|2550.92|2550.92|2550.32|2550.32|0
1608135610000|2020-12-16 16:20:10|2550.51|2550.51|2550.76|2550.76|2550.76|2550.76|2550.51|2550.51|0
1608135620000|2020-12-16 16:20:20|2550.75|2550.75|2550.7|2550.7|2550.76|2550.76|2550.7|2550.7|0
1608135630000|2020-12-16 16:20:30|2550.98|2550.98|2550.61|2550.61|2551.14|2551.14|2550.57|2550.57|0
1608135640000|2020-12-16 16:20:40|2550.66|2550.66|2550.43|2550.43|2550.66|2550.66|2550.34|2550.34|0
1608135650000|2020-12-16 16:20:50|2550.44|2550.44|2550.67|2550.67|2550.67|2550.67|2550.44|2550.44|0
1608135660000|2020-12-16 16:21:00|2550.71|2550.71|2551.34|2551.34|2551.35|2551.35|2550.71|2550.71|0
1608135670000|2020-12-16 16:21:10|2551.35|2551.35|2551.42|2551.42|2551.42|2551.42|2551.29|2551.29|0
1608135680000|2020-12-16 16:21:20|2551.62|2551.62|2552.12|2552.12|2552.12|2552.12|2551.62|2551.62|0
1608135690000|2020-12-16 16:21:30|2552.16|2552.16|2552.28|2552.28|2552.28|2552.28|2552.16|2552.16|0
1608135700000|2020-12-16 16:21:40|2552.33|2552.33|2552.23|2552.23|2552.33|2552.33|2552.23|2552.23|0
1608135710000|2020-12-16 16:21:50|2552.25|2552.25|2551.83|2551.83|2552.25|2552.25|2551.82|2551.82|0
1608135720000|2020-12-16 16:22:00|2551.89|2551.89|2552.1|2552.1|2552.1|2552.1|2551.89|2551.89|0
1608135730000|2020-12-16 16:22:10|2552.15|2552.15|2553.06|2553.06|2553.11|2553.11|2552.15|2552.15|0
1608135740000|2020-12-16 16:22:20|2553|2553|2553|2553|2553.02|2553.02|2553|2553|0
1608135750000|2020-12-16 16:22:30|2553.33|2553.33|2553.25|2553.25|2553.33|2553.33|2553.23|2553.23|0
1608135760000|2020-12-16 16:22:40|2553.24|2553.24|2553.06|2553.06|2553.27|2553.27|2553.04|2553.04|0
1608135770000|2020-12-16 16:22:50|2553.08|2553.08|2552.82|2552.82|2553.08|2553.08|2552.7|2552.7|0
1608135780000|2020-12-16 16:23:00|2552.89|2552.89|2552.61|2552.61|2552.89|2552.89|2552.61|2552.61|0
1608135790000|2020-12-16 16:23:10|2552.44|2552.44|2552.63|2552.63|2552.79|2552.79|2552.41|2552.41|0
1608135800000|2020-12-16 16:23:20|2552.79|2552.79|2553.2|2553.2|2553.2|2553.2|2552.34|2552.34|0
1608135810000|2020-12-16 16:23:30|2553.23|2553.23|2553.3|2553.3|2553.4|2553.4|2553.23|2553.23|0
1608135820000|2020-12-16 16:23:40|2552.96|2552.96|2552.85|2552.85|2552.96|2552.96|2552.8|2552.8|0
1608135830000|2020-12-16 16:23:50|2552.79|2552.79|2552.63|2552.63|2552.79|2552.79|2552.63|2552.63|0
1608135840000|2020-12-16 16:24:00|2552.79|2552.79|2553.1|2553.1|2553.15|2553.15|2552.79|2552.79|0
1608135850000|2020-12-16 16:24:10|2553.04|2553.04|2552.5|2552.5|2553.04|2553.04|2552.45|2552.45|0
1608135860000|2020-12-16 16:24:20|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|0
1608135870000|2020-12-16 16:24:30|2552.95|2552.95|2552.38|2552.38|2552.99|2552.99|2552.38|2552.38|0
1608135880000|2020-12-16 16:24:40|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|0
1608135890000|2020-12-16 16:24:50|2552.29|2552.29|2552.47|2552.47|2552.47|2552.47|2552.25|2552.25|0
1608135900000|2020-12-16 16:25:00|2552.62|2552.62|2552.45|2552.45|2552.62|2552.62|2552.29|2552.29|0
1608135910000|2020-12-16 16:25:10|2552.51|2552.51|2552.57|2552.57|2552.97|2552.97|2552.51|2552.51|0
1608135920000|2020-12-16 16:25:20|2552.51|2552.51|2552.37|2552.37|2552.51|2552.51|2552.34|2552.34|0
1608135930000|2020-12-16 16:25:30|2552.38|2552.38|2552.09|2552.09|2552.38|2552.38|2552.09|2552.09|0
1608135940000|2020-12-16 16:25:40|2552.06|2552.06|2552.03|2552.03|2552.06|2552.06|2551.96|2551.96|0
1608135950000|2020-12-16 16:25:50|2552.14|2552.14|2552.59|2552.59|2552.59|2552.59|2552.14|2552.14|0
1608135960000|2020-12-16 16:26:00|2552.67|2552.67|2552.73|2552.73|2553.06|2553.06|2552.67|2552.67|0
1608135970000|2020-12-16 16:26:10|2552.78|2552.78|2552.85|2552.85|2552.88|2552.88|2552.78|2552.78|0
1608135980000|2020-12-16 16:26:20|2552.8|2552.8|2552.99|2552.99|2552.99|2552.99|2552.8|2552.8|0
1608135990000|2020-12-16 16:26:30|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|0
1608136000000|2020-12-16 16:26:40|2552.93|2552.93|2552.87|2552.87|2552.93|2552.93|2552.87|2552.87|0
1608136010000|2020-12-16 16:26:50|2552.83|2552.83|2552.24|2552.24|2552.83|2552.83|2552.24|2552.24|0
1608136020000|2020-12-16 16:27:00|2552.2|2552.2|2551.56|2551.56|2552.22|2552.22|2551.56|2551.56|0
1608136030000|2020-12-16 16:27:10|2551.62|2551.62|2551.12|2551.12|2551.62|2551.62|2551.04|2551.04|0
1608136040000|2020-12-16 16:27:20|2551.04|2551.04|2551.38|2551.38|2551.38|2551.38|2551.04|2551.04|0
1608136050000|2020-12-16 16:27:30|2551.44|2551.44|2552.51|2552.51|2552.51|2552.51|2551.44|2551.44|0
1608136060000|2020-12-16 16:27:40|2552.73|2552.73|2553.16|2553.16|2553.16|2553.16|2552.73|2552.73|0
1608136070000|2020-12-16 16:27:50|2553.22|2553.22|2553.19|2553.19|2553.26|2553.26|2553.15|2553.15|0
1608136080000|2020-12-16 16:28:00|2553.02|2553.02|2552.28|2552.28|2553.02|2553.02|2552.28|2552.28|0
1608136090000|2020-12-16 16:28:10|2552.25|2552.25|2552|2552|2552.25|2552.25|2551.72|2551.72|0
1608136100000|2020-12-16 16:28:20|2551.92|2551.92|2551.79|2551.79|2551.92|2551.92|2551.79|2551.79|0
1608136110000|2020-12-16 16:28:30|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|0
1608136120000|2020-12-16 16:28:40|2551.51|2551.51|2550.55|2550.55|2551.51|2551.51|2550.55|2550.55|0
1608136130000|2020-12-16 16:28:50|2550.71|2550.71|2552.1|2552.1|2552.1|2552.1|2550.6|2550.6|0
1608136140000|2020-12-16 16:29:00|2552.14|2552.14|2552.16|2552.16|2552.26|2552.26|2551.91|2551.91|0
1608136150000|2020-12-16 16:29:10|2552.21|2552.21|2551.79|2551.79|2552.21|2552.21|2551.65|2551.65|0
1608136160000|2020-12-16 16:29:20|2551.73|2551.73|2553.57|2553.57|2553.57|2553.57|2551.73|2551.73|0
1608136170000|2020-12-16 16:29:30|2553.45|2553.45|2553.62|2553.62|2553.96|2553.96|2553.38|2553.38|0
1608136180000|2020-12-16 16:29:40|2553.68|2553.68|2553.69|2553.69|2554.09|2554.09|2553.14|2553.14|0
1608136190000|2020-12-16 16:29:50|2553.71|2553.71|2554.05|2554.05|2554.48|2554.48|2553.71|2553.71|0
1608125690000|2020-12-16 13:34:50|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|2569.21|0
1608125700000|2020-12-16 13:35:00|2569.26|2569.26|2569.03|2569.03|2569.26|2569.26|2569.03|2569.03|0
1608125710000|2020-12-16 13:35:10|2569.02|2569.02|2568.4|2568.4|2569.02|2569.02|2568.4|2568.4|0
1608125730000|2020-12-16 13:35:30|2568.44|2568.44|2568.39|2568.39|2568.56|2568.56|2568.27|2568.27|0
1608125740000|2020-12-16 13:35:40|2568.56|2568.56|2568.67|2568.67|2568.84|2568.84|2568.4|2568.4|0
1608125750000|2020-12-16 13:35:50|2569.4|2569.4|2569.25|2569.25|2569.4|2569.4|2569.18|2569.18|0
1608125760000|2020-12-16 13:36:00|2569.2|2569.2|2569.08|2569.08|2569.2|2569.2|2569.08|2569.08|0
1608125780000|2020-12-16 13:36:20|2569.58|2569.58|2569.97|2569.97|2569.97|2569.97|2569.58|2569.58|0
1608125790000|2020-12-16 13:36:30|2569.8|2569.8|2569.64|2569.64|2569.8|2569.8|2569.14|2569.14|0
1608125800000|2020-12-16 13:36:40|2569.7|2569.7|2570.02|2570.02|2570.03|2570.03|2569.7|2569.7|0
1608125810000|2020-12-16 13:36:50|2569.67|2569.67|2569.33|2569.33|2569.95|2569.95|2569.18|2569.18|0
1608125820000|2020-12-16 13:37:00|2569.66|2569.66|2570.14|2570.14|2570.14|2570.14|2569.66|2569.66|0
1608125830000|2020-12-16 13:37:10|2570.47|2570.47|2570.36|2570.36|2570.47|2570.47|2570.36|2570.36|0
1608125840000|2020-12-16 13:37:20|2570.33|2570.33|2570.73|2570.73|2570.73|2570.73|2570.33|2570.33|0
1608125850000|2020-12-16 13:37:30|2570.76|2570.76|2570.89|2570.89|2571.26|2571.26|2570.76|2570.76|0
1608125860000|2020-12-16 13:37:40|2570.72|2570.72|2570.07|2570.07|2570.72|2570.72|2570.07|2570.07|0
1608125870000|2020-12-16 13:37:50|2569.9|2569.9|2567.8|2567.8|2569.9|2569.9|2567.47|2567.47|0
1608125880000|2020-12-16 13:38:00|2567.77|2567.77|2566.35|2566.35|2567.77|2567.77|2566.35|2566.35|0
1608125890000|2020-12-16 13:38:10|2566.26|2566.26|2566.2|2566.2|2566.26|2566.26|2566.2|2566.2|0
1608125900000|2020-12-16 13:38:20|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|2565.97|0
1608125910000|2020-12-16 13:38:30|2565.91|2565.91|2566.31|2566.31|2566.31|2566.31|2565.91|2565.91|0
1608125920000|2020-12-16 13:38:40|2565.98|2565.98|2566.02|2566.02|2566.02|2566.02|2565.98|2565.98|0
1608125930000|2020-12-16 13:38:50|2566.42|2566.42|2566.53|2566.53|2566.53|2566.53|2566.42|2566.42|0
1608125940000|2020-12-16 13:39:00|2566.76|2566.76|2566.64|2566.64|2567.07|2567.07|2566.4|2566.4|0
1608125950000|2020-12-16 13:39:10|2566.71|2566.71|2566.67|2566.67|2566.71|2566.71|2566.67|2566.67|0
1608125970000|2020-12-16 13:39:30|2566.64|2566.64|2566.81|2566.81|2566.81|2566.81|2566.64|2566.64|0
1608125990000|2020-12-16 13:39:50|2566.76|2566.76|2566.59|2566.59|2566.76|2566.76|2566.59|2566.59|0
1608126000000|2020-12-16 13:40:00|2566.42|2566.42|2566.31|2566.31|2566.42|2566.42|2566.31|2566.31|0
1608126010000|2020-12-16 13:40:10|2566.42|2566.42|2566.25|2566.25|2566.42|2566.42|2566.25|2566.25|0
1608126020000|2020-12-16 13:40:20|2566.58|2566.58|2565.15|2565.15|2566.58|2566.58|2565.15|2565.15|0
1608126030000|2020-12-16 13:40:30|2565.12|2565.12|2563.8|2563.8|2565.12|2565.12|2563.8|2563.8|0
1608126040000|2020-12-16 13:40:40|2563.47|2563.47|2563.3|2563.3|2563.97|2563.97|2563.14|2563.14|0
1608126060000|2020-12-16 13:41:00|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|2562.97|0
1608126070000|2020-12-16 13:41:10|2563.13|2563.13|2563.3|2563.3|2563.3|2563.3|2563.13|2563.13|0
1608126080000|2020-12-16 13:41:20|2562.84|2562.84|2561.84|2561.84|2562.84|2562.84|2561.84|2561.84|0
1608126090000|2020-12-16 13:41:30|2561.79|2561.79|2561.82|2561.82|2561.82|2561.82|2561.77|2561.77|0
1608126100000|2020-12-16 13:41:40|2561.74|2561.74|2561.82|2561.82|2561.82|2561.82|2561.74|2561.74|0
1608126110000|2020-12-16 13:41:50|2561.87|2561.87|2562.99|2562.99|2562.99|2562.99|2561.82|2561.82|0
1608126120000|2020-12-16 13:42:00|2562.95|2562.95|2563.58|2563.58|2563.58|2563.58|2562.94|2562.94|0
1608126130000|2020-12-16 13:42:10|2563.54|2563.54|2564.14|2564.14|2564.14|2564.14|2563.54|2563.54|0
1608126140000|2020-12-16 13:42:20|2564.1|2564.1|2564.37|2564.37|2564.8|2564.8|2563.95|2563.95|0
1608126150000|2020-12-16 13:42:30|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|2564.26|0
1608126170000|2020-12-16 13:42:50|2564.17|2564.17|2563.5|2563.5|2564.17|2564.17|2563.45|2563.45|0
1608126180000|2020-12-16 13:43:00|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|0
1608126190000|2020-12-16 13:43:10|2563.21|2563.21|2563.55|2563.55|2563.55|2563.55|2563.21|2563.21|0
1608126200000|2020-12-16 13:43:20|2563.5|2563.5|2563.44|2563.44|2563.5|2563.5|2563.44|2563.44|0
1608126210000|2020-12-16 13:43:30|2563.41|2563.41|2562.78|2562.78|2563.41|2563.41|2562.78|2562.78|0
1608126220000|2020-12-16 13:43:40|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|2562.12|0
1608126230000|2020-12-16 13:43:50|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|2561.95|0
1608126240000|2020-12-16 13:44:00|2561.84|2561.84|2562.02|2562.02|2562.02|2562.02|2561.84|2561.84|0
1608126250000|2020-12-16 13:44:10|2561.79|2561.79|2561.4|2561.4|2561.79|2561.79|2561.4|2561.4|0
1608126260000|2020-12-16 13:44:20|2561.44|2561.44|2561.61|2561.61|2561.61|2561.61|2561.44|2561.44|0
1608126270000|2020-12-16 13:44:30|2562.3|2562.3|2562.59|2562.59|2562.59|2562.59|2562.3|2562.3|0
1608126280000|2020-12-16 13:44:40|2562.7|2562.7|2562.26|2562.26|2562.99|2562.99|2562.26|2562.26|0
1608126290000|2020-12-16 13:44:50|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608126300000|2020-12-16 13:45:00|2562.44|2562.44|2561.96|2561.96|2562.44|2562.44|2561.96|2561.96|0
1608126310000|2020-12-16 13:45:10|2562.13|2562.13|2561.96|2561.96|2562.13|2562.13|2561.96|2561.96|0
1608126320000|2020-12-16 13:45:20|2561.88|2561.88|2562.17|2562.17|2562.17|2562.17|2561.88|2561.88|0
1608126330000|2020-12-16 13:45:30|2562.22|2562.22|2562.05|2562.05|2562.22|2562.22|2562.05|2562.05|0
1608126350000|2020-12-16 13:45:50|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|2562.38|0
1608126360000|2020-12-16 13:46:00|2562.22|2562.22|2562.04|2562.04|2562.22|2562.22|2562.04|2562.04|0
1608126370000|2020-12-16 13:46:10|2561.87|2561.87|2561.27|2561.27|2561.87|2561.87|2561.12|2561.12|0
1608126380000|2020-12-16 13:46:20|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|2561.22|0
1608126390000|2020-12-16 13:46:30|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|2560.72|0
1608126400000|2020-12-16 13:46:40|2561.22|2561.22|2562.39|2562.39|2562.39|2562.39|2561.16|2561.16|0
1608126420000|2020-12-16 13:47:00|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|2562.5|0
1608126430000|2020-12-16 13:47:10|2562.78|2562.78|2562.63|2562.63|2562.78|2562.78|2562.63|2562.63|0
1608126440000|2020-12-16 13:47:20|2563.31|2563.31|2562.08|2562.08|2563.31|2563.31|2562.08|2562.08|0
1608126450000|2020-12-16 13:47:30|2562.03|2562.03|2561.86|2561.86|2562.03|2562.03|2561.86|2561.86|0
1608126460000|2020-12-16 13:47:40|2561.82|2561.82|2561.63|2561.63|2561.82|2561.82|2561.63|2561.63|0
1608126470000|2020-12-16 13:47:50|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|2562.13|0
1608126480000|2020-12-16 13:48:00|2562.3|2562.3|2562.3|2562.3|2562.53|2562.53|2562.3|2562.3|0
1608126490000|2020-12-16 13:48:10|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|2562.8|0
1608126500000|2020-12-16 13:48:20|2562.19|2562.19|2562.19|2562.19|2562.47|2562.47|2562.19|2562.19|0
1608126510000|2020-12-16 13:48:30|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608126520000|2020-12-16 13:48:40|2562.39|2562.39|2562.61|2562.61|2562.61|2562.61|2562.39|2562.39|0
1608126540000|2020-12-16 13:49:00|2562.45|2562.45|2562.5|2562.5|2562.51|2562.51|2562.45|2562.45|0
1608126550000|2020-12-16 13:49:10|2563|2563|2563.11|2563.11|2563.11|2563.11|2563|2563|0
1608126560000|2020-12-16 13:49:20|2563.28|2563.28|2563.62|2563.62|2563.62|2563.62|2563.28|2563.28|0
1608126570000|2020-12-16 13:49:30|2563.73|2563.73|2563.88|2563.88|2563.88|2563.88|2563.73|2563.73|0
1608126580000|2020-12-16 13:49:40|2563.91|2563.91|2563.19|2563.19|2563.91|2563.91|2563.19|2563.19|0
1608126590000|2020-12-16 13:49:50|2563.03|2563.03|2563.32|2563.32|2563.36|2563.36|2562.86|2562.86|0
1608126600000|2020-12-16 13:50:00|2563.26|2563.26|2563.19|2563.19|2563.26|2563.26|2563.15|2563.15|0
1608126610000|2020-12-16 13:50:10|2563.1|2563.1|2563.24|2563.24|2563.24|2563.24|2562.95|2562.95|0
1608126620000|2020-12-16 13:50:20|2563.07|2563.07|2563.24|2563.24|2563.24|2563.24|2563.07|2563.07|0
1608126630000|2020-12-16 13:50:30|2563.4|2563.4|2563.18|2563.18|2563.4|2563.4|2563.18|2563.18|0
1608126640000|2020-12-16 13:50:40|2563.01|2563.01|2563.34|2563.34|2563.34|2563.34|2563.01|2563.01|0
1608126650000|2020-12-16 13:50:50|2563.29|2563.29|2563.52|2563.52|2563.52|2563.52|2563.29|2563.29|0
1608126660000|2020-12-16 13:51:00|2563.56|2563.56|2564.04|2564.04|2564.04|2564.04|2563.56|2563.56|0
1608126670000|2020-12-16 13:51:10|2563.99|2563.99|2564.52|2564.52|2564.52|2564.52|2563.95|2563.95|0
1608126680000|2020-12-16 13:51:20|2564.58|2564.58|2564.12|2564.12|2564.66|2564.66|2564.12|2564.12|0
1608126690000|2020-12-16 13:51:30|2563.79|2563.79|2563.27|2563.27|2563.79|2563.79|2563.27|2563.27|0
1608126700000|2020-12-16 13:51:40|2563.33|2563.33|2563.29|2563.29|2563.33|2563.33|2563.29|2563.29|0
1608126710000|2020-12-16 13:51:50|2563.25|2563.25|2562.24|2562.24|2563.25|2563.25|2562.24|2562.24|0
1608126720000|2020-12-16 13:52:00|2561.57|2561.57|2560.3|2560.3|2561.57|2561.57|2560.3|2560.3|0
1608126730000|2020-12-16 13:52:10|2560.24|2560.24|2560.13|2560.13|2560.3|2560.3|2560.13|2560.13|0
1608126740000|2020-12-16 13:52:20|2558.99|2558.99|2558.36|2558.36|2558.99|2558.99|2558.32|2558.32|0
1608126750000|2020-12-16 13:52:30|2557.51|2557.51|2557.07|2557.07|2557.79|2557.79|2557.07|2557.07|0
1608126760000|2020-12-16 13:52:40|2557.4|2557.4|2558.58|2558.58|2558.58|2558.58|2557.32|2557.32|0
1608126770000|2020-12-16 13:52:50|2558.56|2558.56|2558.54|2558.54|2558.56|2558.56|2558.54|2558.54|0
1608126780000|2020-12-16 13:53:00|2558.71|2558.71|2558.66|2558.66|2558.71|2558.71|2558.54|2558.54|0
1608126790000|2020-12-16 13:53:10|2558.7|2558.7|2558.66|2558.66|2558.74|2558.74|2558.66|2558.66|0
1608126800000|2020-12-16 13:53:20|2558.32|2558.32|2558.28|2558.28|2558.32|2558.32|2558.28|2558.28|0
1608126810000|2020-12-16 13:53:30|2558.45|2558.45|2558.5|2558.5|2558.5|2558.5|2558.28|2558.28|0
1608126820000|2020-12-16 13:53:40|2558.67|2558.67|2558.73|2558.73|2558.73|2558.73|2558.62|2558.62|0
1608126830000|2020-12-16 13:53:50|2558.89|2558.89|2559.01|2559.01|2559.01|2559.01|2558.89|2558.89|0
1608126840000|2020-12-16 13:54:00|2559.34|2559.34|2559.92|2559.92|2559.93|2559.93|2559.34|2559.34|0
1608126850000|2020-12-16 13:54:10|2560.42|2560.42|2559.85|2559.85|2560.42|2560.42|2559.85|2559.85|0
1608126870000|2020-12-16 13:54:30|2560.25|2560.25|2560.59|2560.59|2560.59|2560.59|2560.25|2560.25|0
1608126890000|2020-12-16 13:54:50|2560.63|2560.63|2561.84|2561.84|2561.84|2561.84|2560.63|2560.63|0
1608126900000|2020-12-16 13:55:00|2562.25|2562.25|2562.35|2562.35|2562.41|2562.41|2562.25|2562.25|0
1608126910000|2020-12-16 13:55:10|2562.31|2562.31|2562.41|2562.41|2562.48|2562.48|2562.31|2562.31|0
1608126920000|2020-12-16 13:55:20|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|2562.46|0
1608126930000|2020-12-16 13:55:30|2562.43|2562.43|2562.79|2562.79|2562.79|2562.79|2562.25|2562.25|0
1608126940000|2020-12-16 13:55:40|2562.75|2562.75|2562.74|2562.74|2562.75|2562.75|2562.58|2562.58|0
1608126950000|2020-12-16 13:55:50|2562.91|2562.91|2561.57|2561.57|2562.91|2562.91|2561.57|2561.57|0
1608126960000|2020-12-16 13:56:00|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|2561.9|0
1608126970000|2020-12-16 13:56:10|2562.13|2562.13|2562.17|2562.17|2562.34|2562.34|2562.13|2562.13|0
1608126990000|2020-12-16 13:56:30|2562.26|2562.26|2562.24|2562.24|2562.27|2562.27|2562.24|2562.24|0
1608127000000|2020-12-16 13:56:40|2562.28|2562.28|2562.22|2562.22|2562.34|2562.34|2562.22|2562.22|0
1608127010000|2020-12-16 13:56:50|2562.05|2562.05|2561.88|2561.88|2562.05|2562.05|2561.77|2561.77|0
1608127020000|2020-12-16 13:57:00|2562.05|2562.05|2561.38|2561.38|2562.05|2562.05|2561.38|2561.38|0
1608127030000|2020-12-16 13:57:10|2561.21|2561.21|2561.35|2561.35|2561.35|2561.35|2561.21|2561.21|0
1608127040000|2020-12-16 13:57:20|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|2561.43|0
1608127050000|2020-12-16 13:57:30|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|0
1608127060000|2020-12-16 13:57:40|2561.67|2561.67|2561.85|2561.85|2561.85|2561.85|2561.67|2561.67|0
1608127070000|2020-12-16 13:57:50|2561.35|2561.35|2560.87|2560.87|2561.35|2561.35|2560.87|2560.87|0
1608127080000|2020-12-16 13:58:00|2560.9|2560.9|2560.28|2560.28|2560.9|2560.9|2560.28|2560.28|0
1608127090000|2020-12-16 13:58:10|2560.4|2560.4|2561.1|2561.1|2561.1|2561.1|2560.4|2560.4|0
1608127100000|2020-12-16 13:58:20|2561.27|2561.27|2561.16|2561.16|2561.31|2561.31|2561.16|2561.16|0
1608127110000|2020-12-16 13:58:30|2561.04|2561.04|2560.45|2560.45|2561.04|2561.04|2560.39|2560.39|0
1608127120000|2020-12-16 13:58:40|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|0
1608127130000|2020-12-16 13:58:50|2560.43|2560.43|2560.35|2560.35|2560.43|2560.43|2560.35|2560.35|0
1608127140000|2020-12-16 13:59:00|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|2560.33|0
1608127150000|2020-12-16 13:59:10|2560.28|2560.28|2561.22|2561.22|2561.22|2561.22|2560.28|2560.28|0
1608127160000|2020-12-16 13:59:20|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|2561.27|0
1608127170000|2020-12-16 13:59:30|2561.3|2561.3|2561.21|2561.21|2561.36|2561.36|2561.21|2561.21|0
1608127180000|2020-12-16 13:59:40|2561.15|2561.15|2560.81|2560.81|2561.21|2561.21|2560.81|2560.81|0
1608127190000|2020-12-16 13:59:50|2560.73|2560.73|2560.9|2560.9|2560.9|2560.9|2560.69|2560.69|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2561.63|2561.63|2561.63|2561.63|2560.57|2560.57|0
1608127210000|2020-12-16 14:00:10|2561.4|2561.4|2561.44|2561.44|2561.44|2561.44|2561.34|2561.34|0
1608127220000|2020-12-16 14:00:20|2561.43|2561.43|2560.89|2560.89|2561.43|2561.43|2560.78|2560.78|0
1608127230000|2020-12-16 14:00:30|2560.86|2560.86|2562.4|2562.4|2562.4|2562.4|2560.86|2560.86|0
1608127240000|2020-12-16 14:00:40|2562.48|2562.48|2563.02|2563.02|2563.08|2563.08|2562.48|2562.48|0
1608127250000|2020-12-16 14:00:50|2563.25|2563.25|2563.54|2563.54|2563.54|2563.54|2563.25|2563.25|0
1608127260000|2020-12-16 14:01:00|2563.58|2563.58|2563.71|2563.71|2563.71|2563.71|2563.38|2563.38|0
1608127270000|2020-12-16 14:01:10|2563.75|2563.75|2563.81|2563.81|2563.81|2563.81|2563.75|2563.75|0
1608127280000|2020-12-16 14:01:20|2563.98|2563.98|2564.77|2564.77|2564.77|2564.77|2563.98|2563.98|0
1608127290000|2020-12-16 14:01:30|2565.1|2565.1|2565.15|2565.15|2565.15|2565.15|2565.1|2565.1|0
1608127300000|2020-12-16 14:01:40|2565.32|2565.32|2565.2|2565.2|2565.32|2565.32|2565.2|2565.2|0
1608127320000|2020-12-16 14:02:00|2565.03|2565.03|2564.7|2564.7|2565.03|2565.03|2564.7|2564.7|0
1608127340000|2020-12-16 14:02:20|2564.53|2564.53|2563.75|2563.75|2564.53|2564.53|2563.75|2563.75|0
1608127350000|2020-12-16 14:02:30|2563.46|2563.46|2563.19|2563.19|2563.53|2563.53|2563.19|2563.19|0
1608127360000|2020-12-16 14:02:40|2562.96|2562.96|2560.88|2560.88|2562.96|2562.96|2560.88|2560.88|0
1608127370000|2020-12-16 14:02:50|2560.43|2560.43|2560.68|2560.68|2560.68|2560.68|2560.35|2560.35|0
1608127380000|2020-12-16 14:03:00|2560.79|2560.79|2561.13|2561.13|2561.13|2561.13|2560.79|2560.79|0
1608127390000|2020-12-16 14:03:10|2561.18|2561.18|2562.09|2562.09|2562.09|2562.09|2561.18|2561.18|0
1608127400000|2020-12-16 14:03:20|2562.16|2562.16|2562.09|2562.09|2562.16|2562.16|2562.09|2562.09|0
1608127410000|2020-12-16 14:03:30|2562.15|2562.15|2562.23|2562.23|2562.23|2562.23|2562.15|2562.15|0
1608127430000|2020-12-16 14:03:50|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|0
1608127440000|2020-12-16 14:04:00|2561.86|2561.86|2562.03|2562.03|2562.03|2562.03|2561.86|2561.86|0
1608127460000|2020-12-16 14:04:20|2561.7|2561.7|2561.47|2561.47|2561.7|2561.7|2561.47|2561.47|0
1608127470000|2020-12-16 14:04:30|2561.64|2561.64|2561.23|2561.23|2561.64|2561.64|2561.23|2561.23|0
1608127480000|2020-12-16 14:04:40|2561.12|2561.12|2561.18|2561.18|2561.18|2561.18|2561.08|2561.08|0
1608127490000|2020-12-16 14:04:50|2560.95|2560.95|2560.45|2560.45|2560.95|2560.95|2560.06|2560.06|0
1608127500000|2020-12-16 14:05:00|2560.49|2560.49|2560.57|2560.57|2560.57|2560.57|2560.49|2560.49|0
1608127510000|2020-12-16 14:05:10|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|2560.61|0
1608127520000|2020-12-16 14:05:20|2560.56|2560.56|2559.99|2559.99|2560.56|2560.56|2559.99|2559.99|0
1608127530000|2020-12-16 14:05:30|2560.02|2560.02|2559.51|2559.51|2560.02|2560.02|2559.51|2559.51|0
1608127540000|2020-12-16 14:05:40|2560.18|2560.18|2560.37|2560.37|2560.37|2560.37|2560.18|2560.18|0
1608127550000|2020-12-16 14:05:50|2560.04|2560.04|2560.21|2560.21|2560.21|2560.21|2560.04|2560.04|0
1608127560000|2020-12-16 14:06:00|2560.26|2560.26|2560.19|2560.19|2560.26|2560.26|2560.08|2560.08|0
1608127570000|2020-12-16 14:06:10|2560.02|2560.02|2559.85|2559.85|2560.02|2560.02|2559.85|2559.85|0
1608127580000|2020-12-16 14:06:20|2559.62|2559.62|2558.58|2558.58|2559.62|2559.62|2558.58|2558.58|0
1608127590000|2020-12-16 14:06:30|2558.52|2558.52|2558.52|2558.52|2558.52|2558.52|2558.46|2558.46|0
1608127600000|2020-12-16 14:06:40|2558.37|2558.37|2557.55|2557.55|2558.37|2558.37|2557.05|2557.05|0
1608127610000|2020-12-16 14:06:50|2557.49|2557.49|2557.44|2557.44|2557.49|2557.49|2557.44|2557.44|0
1608127620000|2020-12-16 14:07:00|2557.55|2557.55|2557.94|2557.94|2558.06|2558.06|2557.55|2557.55|0
1608127630000|2020-12-16 14:07:10|2557.78|2557.78|2558.54|2558.54|2558.54|2558.54|2557.78|2557.78|0
1608127640000|2020-12-16 14:07:20|2558.71|2558.71|2558.78|2558.78|2558.78|2558.78|2558.71|2558.71|0
1608127650000|2020-12-16 14:07:30|2558.82|2558.82|2559.62|2559.62|2559.62|2559.62|2558.82|2558.82|0
1608127660000|2020-12-16 14:07:40|2559.45|2559.45|2559.6|2559.6|2559.6|2559.6|2559.45|2559.45|0
1608127670000|2020-12-16 14:07:50|2559.71|2559.71|2559.96|2559.96|2559.96|2559.96|2559.71|2559.71|0
1608127680000|2020-12-16 14:08:00|2560.03|2560.03|2560.36|2560.36|2560.36|2560.36|2559.86|2559.86|0
1608127690000|2020-12-16 14:08:10|2560.41|2560.41|2560.9|2560.9|2560.9|2560.9|2560.41|2560.41|0
1608127700000|2020-12-16 14:08:20|2560.92|2560.92|2562.74|2562.74|2562.74|2562.74|2560.92|2560.92|0
1608127710000|2020-12-16 14:08:30|2562.63|2562.63|2562.18|2562.18|2562.83|2562.83|2562.18|2562.18|0
1608127720000|2020-12-16 14:08:40|2562.14|2562.14|2561.86|2561.86|2562.14|2562.14|2561.59|2561.59|0
1608127730000|2020-12-16 14:08:50|2561.53|2561.53|2561.32|2561.32|2561.53|2561.53|2561.32|2561.32|0
1608127740000|2020-12-16 14:09:00|2561.36|2561.36|2561.08|2561.08|2561.36|2561.36|2561.02|2561.02|0
1608127760000|2020-12-16 14:09:20|2560.97|2560.97|2561.13|2561.13|2561.13|2561.13|2560.97|2560.97|0
1608127780000|2020-12-16 14:09:40|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|2560.97|0
1608127790000|2020-12-16 14:09:50|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|2560.74|0
1608127800000|2020-12-16 14:10:00|2560.57|2560.57|2559.36|2559.36|2560.57|2560.57|2559.36|2559.36|0
1608127810000|2020-12-16 14:10:10|2559.33|2559.33|2559.41|2559.41|2559.41|2559.41|2559.33|2559.33|0
1608127820000|2020-12-16 14:10:20|2559.44|2559.44|2559.48|2559.48|2559.48|2559.48|2559.44|2559.44|0
1608127830000|2020-12-16 14:10:30|2559.54|2559.54|2559.78|2559.78|2560.06|2560.06|2559.54|2559.54|0
1608127840000|2020-12-16 14:10:40|2559.89|2559.89|2559.89|2559.89|2559.95|2559.95|2559.89|2559.89|0
1608127850000|2020-12-16 14:10:50|2560.89|2560.89|2560.29|2560.29|2560.89|2560.89|2560.29|2560.29|0
1608127870000|2020-12-16 14:11:10|2560.12|2560.12|2559.86|2559.86|2560.36|2560.36|2559.86|2559.86|0
1608127880000|2020-12-16 14:11:20|2560.03|2560.03|2560.32|2560.32|2560.32|2560.32|2560.03|2560.03|0
1608127890000|2020-12-16 14:11:30|2560.2|2560.2|2559.56|2559.56|2560.2|2560.2|2559.56|2559.56|0
1608127910000|2020-12-16 14:11:50|2559.52|2559.52|2559.42|2559.42|2559.52|2559.52|2559.18|2559.18|0
1608127920000|2020-12-16 14:12:00|2559.43|2559.43|2559.36|2559.36|2559.66|2559.66|2559.36|2559.36|0
1608127930000|2020-12-16 14:12:10|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|0
1608127940000|2020-12-16 14:12:20|2559.02|2559.02|2558.85|2558.85|2559.02|2559.02|2558.85|2558.85|0
1608127950000|2020-12-16 14:12:30|2558.97|2558.97|2559.79|2559.79|2559.79|2559.79|2558.97|2558.97|0
1608127960000|2020-12-16 14:12:40|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|2559.73|0
1608127970000|2020-12-16 14:12:50|2559.81|2559.81|2560.38|2560.38|2560.38|2560.38|2559.81|2559.81|0
1608127980000|2020-12-16 14:13:00|2560.44|2560.44|2560.55|2560.55|2560.55|2560.55|2560.22|2560.22|0
1608127990000|2020-12-16 14:13:10|2560.6|2560.6|2560.77|2560.77|2560.77|2560.77|2560.6|2560.6|0
1608128000000|2020-12-16 14:13:20|2561.06|2561.06|2560.72|2560.72|2561.06|2561.06|2560.72|2560.72|0
1608128010000|2020-12-16 14:13:30|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.51|2560.51|0
1608128040000|2020-12-16 14:14:00|2560.72|2560.72|2560.14|2560.14|2560.72|2560.72|2560.14|2560.14|0
1608128050000|2020-12-16 14:14:10|2560.19|2560.19|2560.25|2560.25|2560.25|2560.25|2560.19|2560.19|0
1608128070000|2020-12-16 14:14:30|2560.97|2560.97|2561.14|2561.14|2561.14|2561.14|2560.97|2560.97|0
1608128080000|2020-12-16 14:14:40|2561.18|2561.18|2561.77|2561.77|2561.93|2561.93|2561.18|2561.18|0
1608128090000|2020-12-16 14:14:50|2561.81|2561.81|2561.75|2561.75|2561.81|2561.81|2561.75|2561.75|0
1608128100000|2020-12-16 14:15:00|2561.81|2561.81|2561.7|2561.7|2561.81|2561.81|2561.7|2561.7|0
1608128110000|2020-12-16 14:15:10|2561.66|2561.66|2560.99|2560.99|2561.66|2561.66|2560.93|2560.93|0
1608128120000|2020-12-16 14:15:20|2561.02|2561.02|2560.82|2560.82|2561.21|2561.21|2560.82|2560.82|0
1608128130000|2020-12-16 14:15:30|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|2560.65|0
1608128140000|2020-12-16 14:15:40|2560.61|2560.61|2560.53|2560.53|2560.61|2560.61|2560.53|2560.53|0
1608128160000|2020-12-16 14:16:00|2560.54|2560.54|2560.53|2560.53|2560.54|2560.54|2560.36|2560.36|0
1608128170000|2020-12-16 14:16:10|2560.42|2560.42|2560.24|2560.24|2560.42|2560.42|2560.24|2560.24|0
1608128180000|2020-12-16 14:16:20|2560.13|2560.13|2560.52|2560.52|2560.52|2560.52|2560.13|2560.13|0
1608128200000|2020-12-16 14:16:40|2560.51|2560.51|2560.36|2560.36|2560.51|2560.51|2560.36|2560.36|0
1608128210000|2020-12-16 14:16:50|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|2560.52|0
1608128220000|2020-12-16 14:17:00|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|2560.19|0
1608128230000|2020-12-16 14:17:10|2560.13|2560.13|2560.01|2560.01|2560.17|2560.17|2560.01|2560.01|0
1608128240000|2020-12-16 14:17:20|2559.84|2559.84|2560.07|2560.07|2560.07|2560.07|2559.84|2559.84|0
1608128250000|2020-12-16 14:17:30|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|2560.08|0
1608128260000|2020-12-16 14:17:40|2560.12|2560.12|2559.99|2559.99|2560.12|2560.12|2559.88|2559.88|0
1608128270000|2020-12-16 14:17:50|2559.83|2559.83|2559.83|2559.83|2559.88|2559.88|2559.83|2559.83|0
1608128280000|2020-12-16 14:18:00|2559.9|2559.9|2559.25|2559.25|2559.9|2559.9|2559.25|2559.25|0
1608128290000|2020-12-16 14:18:10|2559.29|2559.29|2559.94|2559.94|2560.11|2560.11|2559.29|2559.29|0
1608128300000|2020-12-16 14:18:20|2560.11|2560.11|2559.9|2559.9|2560.11|2560.11|2559.9|2559.9|0
1608128310000|2020-12-16 14:18:30|2560.07|2560.07|2559.78|2559.78|2560.07|2560.07|2559.78|2559.78|0
1608128320000|2020-12-16 14:18:40|2559.61|2559.61|2559.41|2559.41|2559.61|2559.61|2559.41|2559.41|0
1608128330000|2020-12-16 14:18:50|2559.06|2559.06|2559.06|2559.06|2559.18|2559.18|2559.06|2559.06|0
1608128340000|2020-12-16 14:19:00|2559.02|2559.02|2558.79|2558.79|2559.02|2559.02|2558.79|2558.79|0
1608128350000|2020-12-16 14:19:10|2558.63|2558.63|2557.39|2557.39|2558.63|2558.63|2557.39|2557.39|0
1608128360000|2020-12-16 14:19:20|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|2557.56|0
1608128370000|2020-12-16 14:19:30|2557.55|2557.55|2557.94|2557.94|2557.94|2557.94|2557.55|2557.55|0
1608128380000|2020-12-16 14:19:40|2558.16|2558.16|2560.05|2560.05|2560.16|2560.16|2558.16|2558.16|0
1608128390000|2020-12-16 14:19:50|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|2559.88|0
1608128400000|2020-12-16 14:20:00|2559.92|2559.92|2559.98|2559.98|2560.1|2560.1|2559.87|2559.87|0
1608128410000|2020-12-16 14:20:10|2559.93|2559.93|2560.09|2560.09|2560.09|2560.09|2559.93|2559.93|0
1608128420000|2020-12-16 14:20:20|2560.26|2560.26|2560.64|2560.64|2560.64|2560.64|2560.26|2560.26|0
1608128430000|2020-12-16 14:20:30|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|0
1608128440000|2020-12-16 14:20:40|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|0
1608128460000|2020-12-16 14:21:00|2560.38|2560.38|2560.01|2560.01|2560.38|2560.38|2560.01|2560.01|0
1608128470000|2020-12-16 14:21:10|2560.35|2560.35|2561.05|2561.05|2561.22|2561.22|2560.35|2560.35|0
1608128480000|2020-12-16 14:21:20|2561.04|2561.04|2561.12|2561.12|2561.12|2561.12|2561|2561|0
1608128490000|2020-12-16 14:21:30|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|2560.95|0
1608128500000|2020-12-16 14:21:40|2560.91|2560.91|2560.03|2560.03|2560.91|2560.91|2560.03|2560.03|0
1608128510000|2020-12-16 14:21:50|2559.92|2559.92|2559.08|2559.08|2559.98|2559.98|2559.08|2559.08|0
1608128520000|2020-12-16 14:22:00|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|2559.09|0
1608128530000|2020-12-16 14:22:10|2558.97|2558.97|2559.03|2559.03|2559.03|2559.03|2558.97|2558.97|0
1608128540000|2020-12-16 14:22:20|2559.2|2559.2|2559.31|2559.31|2559.31|2559.31|2559.2|2559.2|0
1608128550000|2020-12-16 14:22:30|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|2559.38|0
1608128560000|2020-12-16 14:22:40|2559.5|2559.5|2560.13|2560.13|2560.16|2560.16|2559.5|2559.5|0
1608128570000|2020-12-16 14:22:50|2560.35|2560.35|2561.39|2561.39|2561.55|2561.55|2560.35|2560.35|0
1608128580000|2020-12-16 14:23:00|2561.72|2561.72|2561.55|2561.55|2561.72|2561.72|2561.55|2561.55|0
1608128590000|2020-12-16 14:23:10|2561.59|2561.59|2562.3|2562.3|2562.3|2562.3|2561.59|2561.59|0
1608128600000|2020-12-16 14:23:20|2562.37|2562.37|2562.33|2562.33|2562.37|2562.37|2562.28|2562.28|0
1608128630000|2020-12-16 14:23:50|2562.28|2562.28|2562.37|2562.37|2562.37|2562.37|2562.28|2562.28|0
1608128640000|2020-12-16 14:24:00|2562.55|2562.55|2562.56|2562.56|2562.56|2562.56|2562.5|2562.5|0
1608128650000|2020-12-16 14:24:10|2563.06|2563.06|2562.71|2562.71|2563.1|2563.1|2562.71|2562.71|0
1608128660000|2020-12-16 14:24:20|2562.65|2562.65|2562.38|2562.38|2562.65|2562.65|2562.38|2562.38|0
1608128680000|2020-12-16 14:24:40|2562.49|2562.49|2562.77|2562.77|2562.77|2562.77|2562.49|2562.49|0
1608128690000|2020-12-16 14:24:50|2562.81|2562.81|2563.1|2563.1|2563.31|2563.31|2562.81|2562.81|0
1608128700000|2020-12-16 14:25:00|2563.14|2563.14|2562.41|2562.41|2563.17|2563.17|2562.41|2562.41|0
1608128710000|2020-12-16 14:25:10|2562.53|2562.53|2563.09|2563.09|2563.09|2563.09|2562.28|2562.28|0
1608128720000|2020-12-16 14:25:20|2563.13|2563.13|2562.84|2562.84|2563.17|2563.17|2562.84|2562.84|0
1608128730000|2020-12-16 14:25:30|2562.88|2562.88|2561.64|2561.64|2562.88|2562.88|2561.64|2561.64|0
1608128750000|2020-12-16 14:25:50|2561.31|2561.31|2561.52|2561.52|2561.59|2561.59|2561.26|2561.26|0
1608128760000|2020-12-16 14:26:00|2561.19|2561.19|2561.39|2561.39|2561.39|2561.39|2561.02|2561.02|0
1608128770000|2020-12-16 14:26:10|2561.28|2561.28|2561.41|2561.41|2561.41|2561.41|2561.28|2561.28|0
1608128780000|2020-12-16 14:26:20|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|2561.23|0
1608128790000|2020-12-16 14:26:30|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|2561.52|0
1608128800000|2020-12-16 14:26:40|2561.65|2561.65|2562.4|2562.4|2562.4|2562.4|2561.65|2561.65|0
1608128810000|2020-12-16 14:26:50|2562.23|2562.23|2562.33|2562.33|2562.33|2562.33|2562.23|2562.23|0
1608128820000|2020-12-16 14:27:00|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|2562.44|0
1608128830000|2020-12-16 14:27:10|2562.33|2562.33|2562.36|2562.36|2562.36|2562.36|2562.33|2562.33|0
1608128840000|2020-12-16 14:27:20|2562.86|2562.86|2562.86|2562.86|2562.86|2562.86|2562.36|2562.36|0
1608128850000|2020-12-16 14:27:30|2562.98|2562.98|2563.25|2563.25|2563.25|2563.25|2562.93|2562.93|0
1608128860000|2020-12-16 14:27:40|2563.29|2563.29|2563.11|2563.11|2563.29|2563.29|2563.11|2563.11|0
1608128870000|2020-12-16 14:27:50|2563.06|2563.06|2562.88|2562.88|2563.06|2563.06|2562.88|2562.88|0
1608128880000|2020-12-16 14:28:00|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|2563.05|0
1608128890000|2020-12-16 14:28:10|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|0
1608128900000|2020-12-16 14:28:20|2562.94|2562.94|2562.88|2562.88|2562.94|2562.94|2562.88|2562.88|0
1608128910000|2020-12-16 14:28:30|2562.8|2562.8|2562.3|2562.3|2562.8|2562.8|2562.3|2562.3|0
1608128920000|2020-12-16 14:28:40|2562.22|2562.22|2562.3|2562.3|2562.3|2562.3|2562.22|2562.22|0
1608128930000|2020-12-16 14:28:50|2562.26|2562.26|2562.34|2562.34|2562.37|2562.37|2562.26|2562.26|0
1608128940000|2020-12-16 14:29:00|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|2562.39|0
1608128950000|2020-12-16 14:29:10|2562.16|2562.16|2562.22|2562.22|2562.22|2562.22|2562.16|2562.16|0
1608128960000|2020-12-16 14:29:20|2562|2562|2561.86|2561.86|2562|2562|2561.83|2561.83|0
1608128970000|2020-12-16 14:29:30|2561.9|2561.9|2561.45|2561.45|2561.9|2561.9|2561.45|2561.45|0
1608128980000|2020-12-16 14:29:40|2561.78|2561.78|2562.78|2562.78|2562.78|2562.78|2561.78|2561.78|0
1608128990000|2020-12-16 14:29:50|2562.9|2562.9|2562.4|2562.4|2562.9|2562.9|2562.4|2562.4|0
1608129000000|2020-12-16 14:30:00|2562.45|2562.45|2562.41|2562.41|2562.9|2562.9|2562.28|2562.28|0
1608129010000|2020-12-16 14:30:10|2562.26|2562.26|2561.91|2561.91|2562.26|2562.26|2561.91|2561.91|0
1608129020000|2020-12-16 14:30:20|2561.95|2561.95|2562.67|2562.67|2562.68|2562.68|2561.95|2561.95|0
1608129030000|2020-12-16 14:30:30|2562.74|2562.74|2562.74|2562.74|2562.87|2562.87|2562.12|2562.12|0
1608129040000|2020-12-16 14:30:40|2562.79|2562.79|2563.16|2563.16|2563.16|2563.16|2562.63|2562.63|0
1608129050000|2020-12-16 14:30:50|2563|2563|2563.03|2563.03|2563.03|2563.03|2563|2563|0
1608129060000|2020-12-16 14:31:00|2562.98|2562.98|2561.18|2561.18|2563.03|2563.03|2561.18|2561.18|0
1608129070000|2020-12-16 14:31:10|2561.01|2561.01|2560.59|2560.59|2561.01|2561.01|2560.59|2560.59|0
1608129080000|2020-12-16 14:31:20|2560.71|2560.71|2560.89|2560.89|2561.38|2561.38|2560.71|2560.71|0
1608129090000|2020-12-16 14:31:30|2561.23|2561.23|2562.48|2562.48|2562.48|2562.48|2561.23|2561.23|0
1608129100000|2020-12-16 14:31:40|2561.98|2561.98|2561.82|2561.82|2561.98|2561.98|2561.82|2561.82|0
1608129110000|2020-12-16 14:31:50|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|2561.85|0
1608129120000|2020-12-16 14:32:00|2561.69|2561.69|2561.98|2561.98|2562.06|2562.06|2561.69|2561.69|0
1608129130000|2020-12-16 14:32:10|2562.14|2562.14|2562.59|2562.59|2563.38|2563.38|2562.14|2562.14|0
1608129140000|2020-12-16 14:32:20|2562.54|2562.54|2562.62|2562.62|2562.71|2562.71|2562.54|2562.54|0
1608129150000|2020-12-16 14:32:30|2562.58|2562.58|2562.26|2562.26|2562.58|2562.58|2562.2|2562.2|0
1608129160000|2020-12-16 14:32:40|2562.2|2562.2|2562.34|2562.34|2562.34|2562.34|2562.17|2562.17|0
1608129170000|2020-12-16 14:32:50|2562.55|2562.55|2563.42|2563.42|2563.42|2563.42|2562.55|2562.55|0
1608129180000|2020-12-16 14:33:00|2563.26|2563.26|2562.43|2562.43|2563.26|2563.26|2562.43|2562.43|0
1608129190000|2020-12-16 14:33:10|2562.32|2562.32|2562.32|2562.32|2562.32|2562.32|2562.15|2562.15|0
1608129200000|2020-12-16 14:33:20|2562.15|2562.15|2563.32|2563.32|2563.32|2563.32|2562.15|2562.15|0
1608129210000|2020-12-16 14:33:30|2563.16|2563.16|2562.49|2562.49|2563.16|2563.16|2562.49|2562.49|0
1608129220000|2020-12-16 14:33:40|2562.27|2562.27|2562.91|2562.91|2563.03|2563.03|2562.27|2562.27|0
1608129230000|2020-12-16 14:33:50|2563.08|2563.08|2562.99|2562.99|2563.86|2563.86|2562.99|2562.99|0
1608129240000|2020-12-16 14:34:00|2562.93|2562.93|2561.47|2561.47|2563.2|2563.2|2561.47|2561.47|0
1608129250000|2020-12-16 14:34:10|2561.3|2561.3|2561.65|2561.65|2561.84|2561.84|2561.3|2561.3|0
1608129260000|2020-12-16 14:34:20|2561.48|2561.48|2560.77|2560.77|2561.56|2561.56|2560.76|2560.76|0
1608129270000|2020-12-16 14:34:30|2560.81|2560.81|2561.42|2561.42|2561.42|2561.42|2560.75|2560.75|0
1608129280000|2020-12-16 14:34:40|2561.09|2561.09|2562.05|2562.05|2562.09|2562.09|2561.05|2561.05|0
1608129290000|2020-12-16 14:34:50|2561.72|2561.72|2561.57|2561.57|2562.34|2562.34|2561.57|2561.57|0
1608129300000|2020-12-16 14:35:00|2561.35|2561.35|2561.43|2561.43|2561.77|2561.77|2560.99|2560.99|0
1608129310000|2020-12-16 14:35:10|2561.59|2561.59|2562|2562|2562|2562|2561.43|2561.43|0
1608129320000|2020-12-16 14:35:20|2561.98|2561.98|2562.1|2562.1|2562.14|2562.14|2561.79|2561.79|0
1608129330000|2020-12-16 14:35:30|2562.14|2562.14|2561.81|2561.81|2562.14|2562.14|2561.81|2561.81|0
1608129350000|2020-12-16 14:35:50|2561.65|2561.65|2561.31|2561.31|2561.65|2561.65|2561.31|2561.31|0
1608129360000|2020-12-16 14:36:00|2560.88|2560.88|2560.74|2560.74|2560.88|2560.88|2560.74|2560.74|0
1608129380000|2020-12-16 14:36:20|2560.63|2560.63|2559.96|2559.96|2560.63|2560.63|2559.96|2559.96|0
1608129390000|2020-12-16 14:36:30|2560|2560|2559.23|2559.23|2560|2560|2559.23|2559.23|0
1608129400000|2020-12-16 14:36:40|2559.25|2559.25|2559.87|2559.87|2559.87|2559.87|2559.25|2559.25|0
1608129410000|2020-12-16 14:36:50|2559.82|2559.82|2559.84|2559.84|2559.84|2559.84|2559.82|2559.82|0
1608129420000|2020-12-16 14:37:00|2559.86|2559.86|2560.38|2560.38|2560.55|2560.55|2559.86|2559.86|0
1608129430000|2020-12-16 14:37:10|2560.34|2560.34|2560.32|2560.32|2560.34|2560.34|2560.32|2560.32|0
1608129440000|2020-12-16 14:37:20|2560.15|2560.15|2559.87|2559.87|2560.15|2560.15|2559.87|2559.87|0
1608129450000|2020-12-16 14:37:30|2559.8|2559.8|2559.9|2559.9|2559.9|2559.9|2559.8|2559.8|0
1608129460000|2020-12-16 14:37:40|2559.95|2559.95|2561.03|2561.03|2561.03|2561.03|2559.95|2559.95|0
1608129470000|2020-12-16 14:37:50|2561.08|2561.08|2560.25|2560.25|2561.12|2561.12|2560.25|2560.25|0
1608129480000|2020-12-16 14:38:00|2560.02|2560.02|2559.32|2559.32|2560.02|2560.02|2559.3|2559.3|0
1608129490000|2020-12-16 14:38:10|2559.38|2559.38|2559.36|2559.36|2559.38|2559.38|2559.36|2559.36|0
1608129500000|2020-12-16 14:38:20|2559.53|2559.53|2559.7|2559.7|2559.7|2559.7|2559.53|2559.53|0
1608129510000|2020-12-16 14:38:30|2559.53|2559.53|2559.84|2559.84|2559.85|2559.85|2559.53|2559.53|0
1608129520000|2020-12-16 14:38:40|2559.88|2559.88|2559.84|2559.84|2559.88|2559.88|2559.84|2559.84|0
1608129530000|2020-12-16 14:38:50|2559.67|2559.67|2559.56|2559.56|2559.73|2559.73|2559.56|2559.56|0
1608129540000|2020-12-16 14:39:00|2559.22|2559.22|2558.93|2558.93|2559.27|2559.27|2558.93|2558.93|0
1608129550000|2020-12-16 14:39:10|2558.77|2558.77|2559.27|2559.27|2559.27|2559.27|2558.77|2558.77|0
1608129560000|2020-12-16 14:39:20|2559.23|2559.23|2559.17|2559.17|2559.23|2559.23|2559.17|2559.17|0
1608129570000|2020-12-16 14:39:30|2558.67|2558.67|2558.43|2558.43|2558.67|2558.67|2558.33|2558.33|0
1608129580000|2020-12-16 14:39:40|2558.47|2558.47|2558.85|2558.85|2558.85|2558.85|2558.47|2558.47|0
1608129590000|2020-12-16 14:39:50|2559.08|2559.08|2559.71|2559.71|2559.71|2559.71|2559.08|2559.08|0
1608129600000|2020-12-16 14:40:00|2559.78|2559.78|2559.53|2559.53|2560.16|2560.16|2559.53|2559.53|0
1608129610000|2020-12-16 14:40:10|2559.94|2559.94|2559.74|2559.74|2560.11|2560.11|2559.46|2559.46|0
1608129620000|2020-12-16 14:40:20|2559.63|2559.63|2559.35|2559.35|2559.63|2559.63|2559.35|2559.35|0
1608129630000|2020-12-16 14:40:30|2559.29|2559.29|2559.18|2559.18|2559.29|2559.29|2559.14|2559.14|0
1608129640000|2020-12-16 14:40:40|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1608129650000|2020-12-16 14:40:50|2558.63|2558.63|2558.63|2558.63|2558.63|2558.63|2558.58|2558.58|0
1608129660000|2020-12-16 14:41:00|2558.47|2558.47|2558.62|2558.62|2558.62|2558.62|2558.47|2558.47|0
1608129670000|2020-12-16 14:41:10|2558.66|2558.66|2557.75|2557.75|2558.66|2558.66|2557.75|2557.75|0
1608129680000|2020-12-16 14:41:20|2557.58|2557.58|2556.77|2556.77|2557.58|2557.58|2556.77|2556.77|0
1608129690000|2020-12-16 14:41:30|2556.61|2556.61|2556.44|2556.44|2556.61|2556.61|2556.44|2556.44|0
1608129700000|2020-12-16 14:41:40|2556.38|2556.38|2556.54|2556.54|2556.6|2556.6|2556.38|2556.38|0
1608129710000|2020-12-16 14:41:50|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|2556.71|0
1608129720000|2020-12-16 14:42:00|2556.54|2556.54|2555.93|2555.93|2556.65|2556.65|2555.93|2555.93|0
1608129730000|2020-12-16 14:42:10|2555.76|2555.76|2554.78|2554.78|2555.76|2555.76|2554.61|2554.61|0
1608129740000|2020-12-16 14:42:20|2555.01|2555.01|2554.48|2554.48|2555.01|2555.01|2554.48|2554.48|0
1608129750000|2020-12-16 14:42:30|2554.36|2554.36|2554.67|2554.67|2554.67|2554.67|2554.36|2554.36|0
1608129760000|2020-12-16 14:42:40|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|0
1608129770000|2020-12-16 14:42:50|2554.95|2554.95|2555.42|2555.42|2555.6|2555.6|2554.95|2554.95|0
1608129780000|2020-12-16 14:43:00|2555.47|2555.47|2555.23|2555.23|2555.47|2555.47|2555.19|2555.19|0
1608129790000|2020-12-16 14:43:10|2555.27|2555.27|2555.32|2555.32|2555.32|2555.32|2555.23|2555.23|0
1608129800000|2020-12-16 14:43:20|2555.36|2555.36|2556.43|2556.43|2556.43|2556.43|2555.36|2555.36|0
1608129810000|2020-12-16 14:43:30|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|2556.44|0
1608129820000|2020-12-16 14:43:40|2556.55|2556.55|2557.03|2557.03|2557.03|2557.03|2556.55|2556.55|0
1608129830000|2020-12-16 14:43:50|2557.32|2557.32|2557.43|2557.43|2557.48|2557.48|2557.32|2557.32|0
1608129840000|2020-12-16 14:44:00|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|2557.31|0
1608129850000|2020-12-16 14:44:10|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|0
1608129860000|2020-12-16 14:44:20|2557.2|2557.2|2557.46|2557.46|2557.57|2557.57|2557.2|2557.2|0
1608129870000|2020-12-16 14:44:30|2557.62|2557.62|2557.87|2557.87|2557.87|2557.87|2557.59|2557.59|0
1608129880000|2020-12-16 14:44:40|2557.98|2557.98|2558.04|2558.04|2558.04|2558.04|2557.98|2557.98|0
1608129890000|2020-12-16 14:44:50|2558.2|2558.2|2559.07|2559.07|2559.07|2559.07|2558.2|2558.2|0
1608129900000|2020-12-16 14:45:00|2559.13|2559.13|2558.86|2558.86|2559.2|2559.2|2558.86|2558.86|0
1608129910000|2020-12-16 14:45:10|2559.2|2559.2|2559.43|2559.43|2559.54|2559.54|2559.2|2559.2|0
1608129920000|2020-12-16 14:45:20|2559.37|2559.37|2559.36|2559.36|2559.53|2559.53|2559.32|2559.32|0
1608129930000|2020-12-16 14:45:30|2559.32|2559.32|2558.91|2558.91|2559.34|2559.34|2558.91|2558.91|0
1608129940000|2020-12-16 14:45:40|2558.95|2558.95|2559.06|2559.06|2559.06|2559.06|2558.95|2558.95|0
1608129950000|2020-12-16 14:45:50|2559.23|2559.23|2559.68|2559.68|2559.68|2559.68|2559.23|2559.23|0
1608129960000|2020-12-16 14:46:00|2559.72|2559.72|2559.68|2559.68|2559.72|2559.72|2559.54|2559.54|0
1608129970000|2020-12-16 14:46:10|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|2559.8|0
1608129980000|2020-12-16 14:46:20|2559.96|2559.96|2559.57|2559.57|2559.96|2559.96|2559.57|2559.57|0
1608129990000|2020-12-16 14:46:30|2559.53|2559.53|2559.57|2559.57|2559.64|2559.64|2559.53|2559.53|0
1608130000000|2020-12-16 14:46:40|2559.53|2559.53|2559.3|2559.3|2559.57|2559.57|2559.3|2559.3|0
1608130010000|2020-12-16 14:46:50|2559.25|2559.25|2559.08|2559.08|2559.25|2559.25|2559.08|2559.08|0
1608130020000|2020-12-16 14:47:00|2559.04|2559.04|2557.77|2557.77|2559.04|2559.04|2557.77|2557.77|0
1608130030000|2020-12-16 14:47:10|2557.72|2557.72|2557.52|2557.52|2557.72|2557.72|2557.52|2557.52|0
1608130040000|2020-12-16 14:47:20|2557.56|2557.56|2556.78|2556.78|2557.56|2557.56|2556.78|2556.78|0
1608130050000|2020-12-16 14:47:30|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|2557.48|0
1608130060000|2020-12-16 14:47:40|2558.19|2558.19|2557.35|2557.35|2558.19|2558.19|2557.35|2557.35|0
1608130070000|2020-12-16 14:47:50|2557.3|2557.3|2556.95|2556.95|2557.3|2557.3|2556.95|2556.95|0
1608130080000|2020-12-16 14:48:00|2556.9|2556.9|2556.95|2556.95|2556.95|2556.95|2556.9|2556.9|0
1608130090000|2020-12-16 14:48:10|2557.01|2557.01|2555.51|2555.51|2557.01|2557.01|2555.51|2555.51|0
1608130100000|2020-12-16 14:48:20|2555.34|2555.34|2554.97|2554.97|2555.51|2555.51|2554.97|2554.97|0
1608130110000|2020-12-16 14:48:30|2554.64|2554.64|2554.39|2554.39|2554.67|2554.67|2554.39|2554.39|0
1608130120000|2020-12-16 14:48:40|2554.06|2554.06|2553.86|2553.86|2554.06|2554.06|2553.7|2553.7|0
1608130130000|2020-12-16 14:48:50|2553.84|2553.84|2553.44|2553.44|2553.84|2553.84|2553.44|2553.44|0
1608130140000|2020-12-16 14:49:00|2553.67|2553.67|2553.64|2553.64|2553.67|2553.67|2553.64|2553.64|0
1608130150000|2020-12-16 14:49:10|2553.47|2553.47|2553.23|2553.23|2553.47|2553.47|2553.23|2553.23|0
1608130160000|2020-12-16 14:49:20|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|0
1608130170000|2020-12-16 14:49:30|2553.17|2553.17|2553.17|2553.17|2553.28|2553.28|2553.12|2553.12|0
1608130180000|2020-12-16 14:49:40|2553.28|2553.28|2553.32|2553.32|2553.32|2553.32|2553.21|2553.21|0
1608130190000|2020-12-16 14:49:50|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|2553.09|0
1608130200000|2020-12-16 14:50:00|2552.87|2552.87|2553.5|2553.5|2553.5|2553.5|2552.87|2552.87|0
1608130210000|2020-12-16 14:50:10|2553.54|2553.54|2556.05|2556.05|2556.05|2556.05|2553.54|2553.54|0
1608130220000|2020-12-16 14:50:20|2556.1|2556.1|2556.4|2556.4|2556.4|2556.4|2556.1|2556.1|0
1608130230000|2020-12-16 14:50:30|2556.45|2556.45|2556.34|2556.34|2556.45|2556.45|2556.11|2556.11|0
1608130240000|2020-12-16 14:50:40|2555.84|2555.84|2555.76|2555.76|2555.84|2555.84|2555.76|2555.76|0
1608130260000|2020-12-16 14:51:00|2555.59|2555.59|2555.27|2555.27|2555.59|2555.59|2555.27|2555.27|0
1608130270000|2020-12-16 14:51:10|2554.89|2554.89|2554.94|2554.94|2554.95|2554.95|2554.89|2554.89|0
1608130280000|2020-12-16 14:51:20|2554.6|2554.6|2555.44|2555.44|2555.44|2555.44|2554.56|2554.56|0
1608130290000|2020-12-16 14:51:30|2555.72|2555.72|2555.81|2555.81|2555.81|2555.81|2555.72|2555.72|0
1608130300000|2020-12-16 14:51:40|2555.93|2555.93|2556.04|2556.04|2556.04|2556.04|2555.93|2555.93|0
1608130310000|2020-12-16 14:51:50|2556.05|2556.05|2556.65|2556.65|2556.65|2556.65|2555.71|2555.71|0
1608130320000|2020-12-16 14:52:00|2556.98|2556.98|2556.24|2556.24|2557.02|2557.02|2556.24|2556.24|0
1608130340000|2020-12-16 14:52:20|2556.4|2556.4|2556.06|2556.06|2556.57|2556.57|2556.06|2556.06|0
1608130360000|2020-12-16 14:52:40|2556.01|2556.01|2555.49|2555.49|2556.01|2556.01|2555.49|2555.49|0
1608130370000|2020-12-16 14:52:50|2555.46|2555.46|2555.01|2555.01|2555.46|2555.46|2554.84|2554.84|0
1608130380000|2020-12-16 14:53:00|2555.09|2555.09|2554.93|2554.93|2555.09|2555.09|2554.76|2554.76|0
1608130390000|2020-12-16 14:53:10|2554.87|2554.87|2555.1|2555.1|2555.1|2555.1|2554.87|2554.87|0
1608130400000|2020-12-16 14:53:20|2554.94|2554.94|2554.71|2554.71|2554.94|2554.94|2554.71|2554.71|0
1608130410000|2020-12-16 14:53:30|2554.55|2554.55|2554.57|2554.57|2554.6|2554.6|2554.45|2554.45|0
1608130420000|2020-12-16 14:53:40|2554.4|2554.4|2554.44|2554.44|2554.44|2554.44|2554.4|2554.4|0
1608130430000|2020-12-16 14:53:50|2554.46|2554.46|2554.12|2554.12|2554.46|2554.46|2554.12|2554.12|0
1608130440000|2020-12-16 14:54:00|2553.95|2553.95|2553.88|2553.88|2554.4|2554.4|2553.88|2553.88|0
1608130450000|2020-12-16 14:54:10|2553.86|2553.86|2553.53|2553.53|2553.86|2553.86|2553.53|2553.53|0
1608130460000|2020-12-16 14:54:20|2553.51|2553.51|2553.32|2553.32|2553.51|2553.51|2553.32|2553.32|0
1608130470000|2020-12-16 14:54:30|2553.37|2553.37|2554.63|2554.63|2554.63|2554.63|2553.37|2553.37|0
1608130480000|2020-12-16 14:54:40|2554.7|2554.7|2555.08|2555.08|2555.08|2555.08|2554.7|2554.7|0
1608130490000|2020-12-16 14:54:50|2555.25|2555.25|2555.6|2555.6|2555.62|2555.62|2555.25|2555.25|0
1608130500000|2020-12-16 14:55:00|2555.77|2555.77|2555.67|2555.67|2555.93|2555.93|2555.66|2555.66|0
1608130510000|2020-12-16 14:55:10|2555.5|2555.5|2555.56|2555.56|2555.56|2555.56|2555.39|2555.39|0
1608130520000|2020-12-16 14:55:20|2555.72|2555.72|2556.13|2556.13|2556.13|2556.13|2555.72|2555.72|0
1608130530000|2020-12-16 14:55:30|2555.8|2555.8|2555.43|2555.43|2555.83|2555.83|2555.43|2555.43|0
1608130540000|2020-12-16 14:55:40|2555.93|2555.93|2556.06|2556.06|2556.06|2556.06|2555.9|2555.9|0
1608130550000|2020-12-16 14:55:50|2556.23|2556.23|2555.61|2555.61|2556.39|2556.39|2555.61|2555.61|0
1608130560000|2020-12-16 14:56:00|2555.67|2555.67|2555.89|2555.89|2555.89|2555.89|2555.67|2555.67|0
1608130570000|2020-12-16 14:56:10|2555.78|2555.78|2555.59|2555.59|2555.78|2555.78|2555.26|2555.26|0
1608130580000|2020-12-16 14:56:20|2555.76|2555.76|2556.14|2556.14|2556.14|2556.14|2555.76|2555.76|0
1608130590000|2020-12-16 14:56:30|2556.37|2556.37|2556.45|2556.45|2556.45|2556.45|2556.28|2556.28|0
1608130600000|2020-12-16 14:56:40|2556.41|2556.41|2557.22|2557.22|2557.22|2557.22|2556.41|2556.41|0
1608130610000|2020-12-16 14:56:50|2557.28|2557.28|2556.72|2556.72|2557.28|2557.28|2556.56|2556.56|0
1608130620000|2020-12-16 14:57:00|2556.73|2556.73|2556.56|2556.56|2556.73|2556.73|2556.56|2556.56|0
1608130630000|2020-12-16 14:57:10|2556.78|2556.78|2557.48|2557.48|2557.48|2557.48|2556.78|2556.78|0
1608130640000|2020-12-16 14:57:20|2557.64|2557.64|2557.68|2557.68|2558.02|2558.02|2557.64|2557.64|0
1608130650000|2020-12-16 14:57:30|2557.71|2557.71|2557.89|2557.89|2558.57|2558.57|2557.68|2557.68|0
1608130660000|2020-12-16 14:57:40|2557.85|2557.85|2557.47|2557.47|2557.85|2557.85|2557.3|2557.3|0
1608130670000|2020-12-16 14:57:50|2557.63|2557.63|2558.13|2558.13|2558.13|2558.13|2557.63|2557.63|0
1608130680000|2020-12-16 14:58:00|2558.24|2558.24|2558.93|2558.93|2559.09|2559.09|2558.24|2558.24|0
1608130690000|2020-12-16 14:58:10|2558.87|2558.87|2558.76|2558.76|2558.87|2558.87|2558.59|2558.59|0
1608130700000|2020-12-16 14:58:20|2559.1|2559.1|2559.47|2559.47|2559.47|2559.47|2559.1|2559.1|0
1608130710000|2020-12-16 14:58:30|2559.42|2559.42|2559.09|2559.09|2559.42|2559.42|2559.09|2559.09|0
1608130720000|2020-12-16 14:58:40|2559.26|2559.26|2559.64|2559.64|2559.64|2559.64|2559.26|2559.26|0
1608130730000|2020-12-16 14:58:50|2559.81|2559.81|2560.11|2560.11|2560.17|2560.17|2559.64|2559.64|0
1608130740000|2020-12-16 14:59:00|2560|2560|2560.56|2560.56|2560.56|2560.56|2559.88|2559.88|0
1608130750000|2020-12-16 14:59:10|2560.9|2560.9|2561.92|2561.92|2562.04|2562.04|2560.9|2560.9|0
1608130760000|2020-12-16 14:59:20|2562.03|2562.03|2562.65|2562.65|2562.65|2562.65|2562.03|2562.03|0
1608130770000|2020-12-16 14:59:30|2562.69|2562.69|2564.2|2564.2|2564.2|2564.2|2562.66|2562.66|0
1608130780000|2020-12-16 14:59:40|2564.15|2564.15|2564.73|2564.73|2564.73|2564.73|2564.06|2564.06|0
1608130790000|2020-12-16 14:59:50|2564.57|2564.57|2565.38|2565.38|2565.38|2565.38|2564.38|2564.38|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2565.52|2565.52|2565.64|2565.64|2565.17|2565.17|0
1608130810000|2020-12-16 15:00:10|2565.92|2565.92|2567.31|2567.31|2567.67|2567.67|2565.92|2565.92|0
1608130820000|2020-12-16 15:00:20|2567.36|2567.36|2566.83|2566.83|2567.53|2567.53|2566.83|2566.83|0
1608130830000|2020-12-16 15:00:30|2566.99|2566.99|2566.53|2566.53|2566.99|2566.99|2566.53|2566.53|0
1608130840000|2020-12-16 15:00:40|2566.41|2566.41|2565.78|2565.78|2566.47|2566.47|2565.67|2565.67|0
1608130850000|2020-12-16 15:00:50|2565.62|2565.62|2565.57|2565.57|2565.62|2565.62|2565.45|2565.45|0
1608130860000|2020-12-16 15:01:00|2565.6|2565.6|2563.98|2563.98|2565.6|2565.6|2563.98|2563.98|0
1608130870000|2020-12-16 15:01:10|2564.09|2564.09|2564.01|2564.01|2564.25|2564.25|2564.01|2564.01|0
1608130880000|2020-12-16 15:01:20|2563.51|2563.51|2563.49|2563.49|2563.51|2563.51|2563.22|2563.22|0
1608130890000|2020-12-16 15:01:30|2563.32|2563.32|2561.2|2561.2|2563.38|2563.38|2561.2|2561.2|0
1608130900000|2020-12-16 15:01:40|2561.16|2561.16|2561.03|2561.03|2561.16|2561.16|2560.92|2560.92|0
1608130910000|2020-12-16 15:01:50|2561.14|2561.14|2561.85|2561.85|2561.85|2561.85|2560.97|2560.97|0
1608130920000|2020-12-16 15:02:00|2561.68|2561.68|2559.98|2559.98|2561.68|2561.68|2559.98|2559.98|0
1608130930000|2020-12-16 15:02:10|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1608130940000|2020-12-16 15:02:20|2559.27|2559.27|2559.19|2559.19|2559.73|2559.73|2559.19|2559.19|0
1608130950000|2020-12-16 15:02:30|2559.03|2559.03|2557.09|2557.09|2559.03|2559.03|2556.91|2556.91|0
1608130960000|2020-12-16 15:02:40|2557.06|2557.06|2556.85|2556.85|2557.06|2557.06|2556.85|2556.85|0
1608130970000|2020-12-16 15:02:50|2556.68|2556.68|2556.62|2556.62|2556.68|2556.68|2556.62|2556.62|0
1608130980000|2020-12-16 15:03:00|2556.46|2556.46|2556.4|2556.4|2556.57|2556.57|2556.4|2556.4|0
1608130990000|2020-12-16 15:03:10|2556.45|2556.45|2556.05|2556.05|2556.45|2556.45|2556|2556|0
1608131000000|2020-12-16 15:03:20|2556.11|2556.11|2556.56|2556.56|2556.56|2556.56|2556.11|2556.11|0
1608131010000|2020-12-16 15:03:30|2556.33|2556.33|2555.95|2555.95|2556.33|2556.33|2555.95|2555.95|0
1608131020000|2020-12-16 15:03:40|2555.79|2555.79|2555.82|2555.82|2555.82|2555.82|2555.79|2555.79|0
1608131030000|2020-12-16 15:03:50|2556|2556|2556.95|2556.95|2556.99|2556.99|2556|2556|0
1608131040000|2020-12-16 15:04:00|2556.79|2556.79|2556.81|2556.81|2557.43|2557.43|2556.62|2556.62|0
1608131050000|2020-12-16 15:04:10|2556.7|2556.7|2555.1|2555.1|2556.7|2556.7|2555.1|2555.1|0
1608131060000|2020-12-16 15:04:20|2554.94|2554.94|2555.87|2555.87|2555.87|2555.87|2554.94|2554.94|0
1608131070000|2020-12-16 15:04:30|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|0
1608131080000|2020-12-16 15:04:40|2555.95|2555.95|2554.63|2554.63|2555.95|2555.95|2554.63|2554.63|0
1608131090000|2020-12-16 15:04:50|2554.46|2554.46|2554.67|2554.67|2554.67|2554.67|2554.46|2554.46|0
1608131100000|2020-12-16 15:05:00|2554.71|2554.71|2554.93|2554.93|2554.93|2554.93|2554.6|2554.6|0
1608131110000|2020-12-16 15:05:10|2555.19|2555.19|2556.02|2556.02|2556.1|2556.1|2555.19|2555.19|0
1608131120000|2020-12-16 15:05:20|2555.95|2555.95|2555.45|2555.45|2555.95|2555.95|2555.45|2555.45|0
1608131130000|2020-12-16 15:05:30|2555.49|2555.49|2555.72|2555.72|2555.72|2555.72|2555.38|2555.38|0
1608131140000|2020-12-16 15:05:40|2555.95|2555.95|2556.12|2556.12|2556.17|2556.17|2555.95|2555.95|0
1608131150000|2020-12-16 15:05:50|2556.23|2556.23|2556.25|2556.25|2556.57|2556.57|2556.23|2556.23|0
1608131160000|2020-12-16 15:06:00|2556.08|2556.08|2556.08|2556.08|2556.19|2556.19|2556.02|2556.02|0
1608131170000|2020-12-16 15:06:10|2555.97|2555.97|2556.87|2556.87|2556.87|2556.87|2555.97|2555.97|0
1608131180000|2020-12-16 15:06:20|2556.99|2556.99|2556.05|2556.05|2557.05|2557.05|2556.05|2556.05|0
1608131190000|2020-12-16 15:06:30|2556.22|2556.22|2555.95|2555.95|2556.39|2556.39|2555.95|2555.95|0
1608131200000|2020-12-16 15:06:40|2555.9|2555.9|2555.53|2555.53|2555.9|2555.9|2555.53|2555.53|0
1608131210000|2020-12-16 15:06:50|2555.19|2555.19|2554.66|2554.66|2555.19|2555.19|2554.66|2554.66|0
1608131220000|2020-12-16 15:07:00|2554.62|2554.62|2554.9|2554.9|2554.9|2554.9|2554.62|2554.62|0
1608131230000|2020-12-16 15:07:10|2555.07|2555.07|2554.89|2554.89|2555.07|2555.07|2554.85|2554.85|0
1608131240000|2020-12-16 15:07:20|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|0
1608131250000|2020-12-16 15:07:30|2554.75|2554.75|2554.42|2554.42|2554.75|2554.75|2554.42|2554.42|0
1608131260000|2020-12-16 15:07:40|2554.37|2554.37|2554.98|2554.98|2554.98|2554.98|2554.09|2554.09|0
1608131270000|2020-12-16 15:07:50|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|2554.94|0
1608131280000|2020-12-16 15:08:00|2555.05|2555.05|2554.77|2554.77|2555.05|2555.05|2554.77|2554.77|0
1608131290000|2020-12-16 15:08:10|2554.89|2554.89|2554.83|2554.83|2554.89|2554.89|2554.83|2554.83|0
1608131300000|2020-12-16 15:08:20|2554.66|2554.66|2554|2554|2554.66|2554.66|2554|2554|0
1608131310000|2020-12-16 15:08:30|2553.89|2553.89|2553.28|2553.28|2553.89|2553.89|2552.83|2552.83|0
1608131320000|2020-12-16 15:08:40|2553.31|2553.31|2553.69|2553.69|2553.85|2553.85|2553.26|2553.26|0
1608131330000|2020-12-16 15:08:50|2553.74|2553.74|2553.75|2553.75|2553.76|2553.76|2553.74|2553.74|0
1608131340000|2020-12-16 15:09:00|2553.73|2553.73|2553.78|2553.78|2553.78|2553.78|2553.73|2553.73|0
1608131350000|2020-12-16 15:09:10|2553.9|2553.9|2553.52|2553.52|2553.9|2553.9|2553.52|2553.52|0
1608131360000|2020-12-16 15:09:20|2553.4|2553.4|2553.49|2553.49|2553.49|2553.49|2553.4|2553.4|0
1608131370000|2020-12-16 15:09:30|2553.32|2553.32|2553.78|2553.78|2553.91|2553.91|2553.32|2553.32|0
1608131380000|2020-12-16 15:09:40|2553.74|2553.74|2553.82|2553.82|2553.83|2553.83|2553.74|2553.74|0
1608131390000|2020-12-16 15:09:50|2553.86|2553.86|2553.68|2553.68|2553.86|2553.86|2553.68|2553.68|0
1608131400000|2020-12-16 15:10:00|2553.67|2553.67|2552.79|2552.79|2553.67|2553.67|2552.79|2552.79|0
1608131410000|2020-12-16 15:10:10|2552.57|2552.57|2552.59|2552.59|2552.59|2552.59|2552.53|2552.53|0
1608131420000|2020-12-16 15:10:20|2552.57|2552.57|2551.14|2551.14|2552.57|2552.57|2551.14|2551.14|0
1608131430000|2020-12-16 15:10:30|2551.11|2551.11|2550.89|2550.89|2551.28|2551.28|2550.89|2550.89|0
1608131440000|2020-12-16 15:10:40|2551.05|2551.05|2551.05|2551.05|2551.38|2551.38|2551.05|2551.05|0
1608131450000|2020-12-16 15:10:50|2550.94|2550.94|2551.66|2551.66|2551.66|2551.66|2550.94|2550.94|0
1608131460000|2020-12-16 15:11:00|2551.7|2551.7|2553.01|2553.01|2553.22|2553.22|2551.7|2551.7|0
1608131470000|2020-12-16 15:11:10|2552.51|2552.51|2551.92|2551.92|2552.51|2552.51|2551.81|2551.81|0
1608131480000|2020-12-16 15:11:20|2551.88|2551.88|2552.17|2552.17|2552.17|2552.17|2551.88|2551.88|0
1608131490000|2020-12-16 15:11:30|2552.39|2552.39|2552.68|2552.68|2552.84|2552.84|2552.39|2552.39|0
1608131500000|2020-12-16 15:11:40|2552.34|2552.34|2552.18|2552.18|2552.34|2552.34|2552.12|2552.12|0
1608131510000|2020-12-16 15:11:50|2552.67|2552.67|2552.35|2552.35|2552.85|2552.85|2552.35|2552.35|0
1608131520000|2020-12-16 15:12:00|2552.18|2552.18|2552.07|2552.07|2552.18|2552.18|2551.96|2551.96|0
1608131530000|2020-12-16 15:12:10|2552.04|2552.04|2552.2|2552.2|2552.2|2552.2|2552.04|2552.04|0
1608131540000|2020-12-16 15:12:20|2552.24|2552.24|2552.58|2552.58|2552.58|2552.58|2552.24|2552.24|0
1608131550000|2020-12-16 15:12:30|2552.62|2552.62|2553.14|2553.14|2553.14|2553.14|2552.45|2552.45|0
1608131560000|2020-12-16 15:12:40|2552.91|2552.91|2553.07|2553.07|2553.24|2553.24|2552.91|2552.91|0
1608131570000|2020-12-16 15:12:50|2553.18|2553.18|2553.31|2553.31|2553.39|2553.39|2553.18|2553.18|0
1608131580000|2020-12-16 15:13:00|2553.3|2553.3|2551.93|2551.93|2553.3|2553.3|2551.93|2551.93|0
1608131590000|2020-12-16 15:13:10|2552.01|2552.01|2552.09|2552.09|2552.09|2552.09|2552.01|2552.01|0
1608131600000|2020-12-16 15:13:20|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|2552.48|0
1608131610000|2020-12-16 15:13:30|2552.6|2552.6|2552.43|2552.43|2552.6|2552.6|2552.43|2552.43|0
1608131620000|2020-12-16 15:13:40|2552.51|2552.51|2552.87|2552.87|2553.04|2553.04|2552.51|2552.51|0
1608131630000|2020-12-16 15:13:50|2553.04|2553.04|2552.99|2552.99|2553.04|2553.04|2552.99|2552.99|0
1608131640000|2020-12-16 15:14:00|2553.22|2553.22|2554.25|2554.25|2554.41|2554.41|2553.22|2553.22|0
1608131650000|2020-12-16 15:14:10|2554.19|2554.19|2554.3|2554.3|2554.3|2554.3|2554.13|2554.13|0
1608131660000|2020-12-16 15:14:20|2554.13|2554.13|2553.72|2553.72|2554.13|2554.13|2553.72|2553.72|0
1608131670000|2020-12-16 15:14:30|2553.69|2553.69|2553.62|2553.62|2553.69|2553.69|2553.62|2553.62|0
1608131680000|2020-12-16 15:14:40|2553.58|2553.58|2553|2553|2553.58|2553.58|2553|2553|0
1608131690000|2020-12-16 15:14:50|2552.92|2552.92|2552.75|2552.75|2552.92|2552.92|2552.75|2552.75|0
1608131700000|2020-12-16 15:15:00|2552.71|2552.71|2553.33|2553.33|2553.33|2553.33|2552.71|2552.71|0
1608131710000|2020-12-16 15:15:10|2553.83|2553.83|2553.79|2553.79|2553.96|2553.96|2553.78|2553.78|0
1608131720000|2020-12-16 15:15:20|2553.8|2553.8|2553.77|2553.77|2553.81|2553.81|2553.77|2553.77|0
1608131730000|2020-12-16 15:15:30|2553.81|2553.81|2554.3|2554.3|2554.46|2554.46|2553.76|2553.76|0
1608131740000|2020-12-16 15:15:40|2554.33|2554.33|2555.31|2555.31|2555.31|2555.31|2554.33|2554.33|0
1608131750000|2020-12-16 15:15:50|2555.33|2555.33|2555.46|2555.46|2555.46|2555.46|2555.33|2555.33|0
1608131760000|2020-12-16 15:16:00|2555.53|2555.53|2556.43|2556.43|2556.48|2556.48|2555.49|2555.49|0
1608131770000|2020-12-16 15:16:10|2556.45|2556.45|2556.31|2556.31|2556.45|2556.45|2556.31|2556.31|0
1608131780000|2020-12-16 15:16:20|2556.39|2556.39|2555.49|2555.49|2556.39|2556.39|2555.49|2555.49|0
1608131790000|2020-12-16 15:16:30|2555.38|2555.38|2554.71|2554.71|2555.38|2555.38|2554.71|2554.71|0
1608131800000|2020-12-16 15:16:40|2554.62|2554.62|2554.06|2554.06|2554.62|2554.62|2554.06|2554.06|0
1608131810000|2020-12-16 15:16:50|2554|2554|2553.67|2553.67|2554|2554|2553.67|2553.67|0
1608131820000|2020-12-16 15:17:00|2553.84|2553.84|2554.12|2554.12|2554.17|2554.17|2553.84|2553.84|0
1608131830000|2020-12-16 15:17:10|2554.06|2554.06|2553.64|2553.64|2554.06|2554.06|2553.64|2553.64|0
1608131840000|2020-12-16 15:17:20|2553.47|2553.47|2553.29|2553.29|2553.51|2553.51|2553.29|2553.29|0
1608131850000|2020-12-16 15:17:30|2553.33|2553.33|2552.83|2552.83|2553.37|2553.37|2552.83|2552.83|0
1608131860000|2020-12-16 15:17:40|2552.75|2552.75|2552.59|2552.59|2552.75|2552.75|2552.59|2552.59|0
1608131870000|2020-12-16 15:17:50|2552.26|2552.26|2549.61|2549.61|2552.26|2552.26|2549.61|2549.61|0
1608131880000|2020-12-16 15:18:00|2549.5|2549.5|2549.69|2549.69|2549.69|2549.69|2549.4|2549.4|0
1608131890000|2020-12-16 15:18:10|2549.56|2549.56|2548.69|2548.69|2549.73|2549.73|2548.65|2548.65|0
1608131900000|2020-12-16 15:18:20|2549.03|2549.03|2548.97|2548.97|2549.26|2549.26|2548.86|2548.86|0
1608131910000|2020-12-16 15:18:30|2549.03|2549.03|2548.86|2548.86|2549.03|2549.03|2548.86|2548.86|0
1608131920000|2020-12-16 15:18:40|2548.58|2548.58|2548.65|2548.65|2548.65|2548.65|2548.49|2548.49|0
1608131930000|2020-12-16 15:18:50|2548.82|2548.82|2548.97|2548.97|2548.97|2548.97|2548.82|2548.82|0
1608131940000|2020-12-16 15:19:00|2548.9|2548.9|2548.98|2548.98|2548.98|2548.98|2548.77|2548.77|0
1608131960000|2020-12-16 15:19:20|2548.92|2548.92|2548.32|2548.32|2548.92|2548.92|2548.32|2548.32|0
1608131970000|2020-12-16 15:19:30|2548.38|2548.38|2548.21|2548.21|2548.72|2548.72|2548.21|2548.21|0
1608131980000|2020-12-16 15:19:40|2548.25|2548.25|2548.64|2548.64|2548.64|2548.64|2548.25|2548.25|0
1608131990000|2020-12-16 15:19:50|2548.81|2548.81|2548.26|2548.26|2548.93|2548.93|2548.26|2548.26|0
1608132000000|2020-12-16 15:20:00|2548.29|2548.29|2548.78|2548.78|2548.78|2548.78|2548.22|2548.22|0
1608132010000|2020-12-16 15:20:10|2548.62|2548.62|2548.39|2548.39|2548.78|2548.78|2548.39|2548.39|0
1608132020000|2020-12-16 15:20:20|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|2548.55|0
1608132030000|2020-12-16 15:20:30|2548.39|2548.39|2548.37|2548.37|2548.42|2548.42|2548.37|2548.37|0
1608132040000|2020-12-16 15:20:40|2548.33|2548.33|2547.92|2547.92|2548.33|2548.33|2547.92|2547.92|0
1608132050000|2020-12-16 15:20:50|2547.75|2547.75|2547.64|2547.64|2547.75|2547.75|2547.64|2547.64|0
1608132060000|2020-12-16 15:21:00|2547.8|2547.8|2547.78|2547.78|2547.8|2547.8|2547.78|2547.78|0
1608132070000|2020-12-16 15:21:10|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|0
1608132080000|2020-12-16 15:21:20|2548.17|2548.17|2548.21|2548.21|2548.21|2548.21|2548.04|2548.04|0
1608132090000|2020-12-16 15:21:30|2548.25|2548.25|2548.61|2548.61|2548.61|2548.61|2548.25|2548.25|0
1608132100000|2020-12-16 15:21:40|2548.67|2548.67|2549.95|2549.95|2549.95|2549.95|2548.67|2548.67|0
1608132110000|2020-12-16 15:21:50|2550.11|2550.11|2549.54|2549.54|2550.11|2550.11|2549.54|2549.54|0
1608132120000|2020-12-16 15:22:00|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|2549.23|0
1608132130000|2020-12-16 15:22:10|2548.9|2548.9|2547.92|2547.92|2548.9|2548.9|2547.92|2547.92|0
1608132140000|2020-12-16 15:22:20|2548.08|2548.08|2548.58|2548.58|2548.58|2548.58|2547.92|2547.92|0
1608132150000|2020-12-16 15:22:30|2548.25|2548.25|2547.53|2547.53|2548.3|2548.3|2547.53|2547.53|0
1608132160000|2020-12-16 15:22:40|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|0
1608132170000|2020-12-16 15:22:50|2547.67|2547.67|2548.08|2548.08|2548.08|2548.08|2547.67|2547.67|0
1608132180000|2020-12-16 15:23:00|2548.19|2548.19|2548.2|2548.2|2548.37|2548.37|2548.19|2548.19|0
1608132190000|2020-12-16 15:23:10|2547.87|2547.87|2547.47|2547.47|2547.98|2547.98|2547.47|2547.47|0
1608132200000|2020-12-16 15:23:20|2547.44|2547.44|2547.29|2547.29|2547.5|2547.5|2547.29|2547.29|0
1608132210000|2020-12-16 15:23:30|2547.41|2547.41|2546.13|2546.13|2547.41|2547.41|2546.13|2546.13|0
1608132220000|2020-12-16 15:23:40|2546.07|2546.07|2546.65|2546.65|2546.71|2546.71|2546.07|2546.07|0
1608132230000|2020-12-16 15:23:50|2546.49|2546.49|2546.45|2546.45|2546.52|2546.52|2546.45|2546.45|0
1608132240000|2020-12-16 15:24:00|2546.51|2546.51|2547.54|2547.54|2547.54|2547.54|2546.51|2546.51|0
1608132250000|2020-12-16 15:24:10|2547.58|2547.58|2547.78|2547.78|2548.1|2548.1|2547.55|2547.55|0
1608132260000|2020-12-16 15:24:20|2547.72|2547.72|2547.57|2547.57|2547.72|2547.72|2547.53|2547.53|0
1608132270000|2020-12-16 15:24:30|2547.53|2547.53|2547.12|2547.12|2547.53|2547.53|2547.03|2547.03|0
1608132280000|2020-12-16 15:24:40|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|0
1608132290000|2020-12-16 15:24:50|2546.99|2546.99|2547.33|2547.33|2547.33|2547.33|2546.99|2546.99|0
1608132300000|2020-12-16 15:25:00|2547.16|2547.16|2548.03|2548.03|2548.03|2548.03|2547.16|2547.16|0
1608132310000|2020-12-16 15:25:10|2547.85|2547.85|2548.19|2548.19|2548.19|2548.19|2547.85|2547.85|0
1608132320000|2020-12-16 15:25:20|2548.15|2548.15|2547.73|2547.73|2548.15|2548.15|2547.73|2547.73|0
1608132330000|2020-12-16 15:25:30|2547.57|2547.57|2547.87|2547.87|2547.9|2547.9|2547.57|2547.57|0
1608132340000|2020-12-16 15:25:40|2547.71|2547.71|2547.54|2547.54|2548.05|2548.05|2547.54|2547.54|0
1608132350000|2020-12-16 15:25:50|2547.47|2547.47|2546.55|2546.55|2547.47|2547.47|2546.55|2546.55|0
1608132360000|2020-12-16 15:26:00|2546.49|2546.49|2546.34|2546.34|2546.49|2546.49|2546.34|2546.34|0
1608132370000|2020-12-16 15:26:10|2546.4|2546.4|2547.24|2547.24|2547.24|2547.24|2546.4|2546.4|0
1608132380000|2020-12-16 15:26:20|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|2547.27|0
1608132390000|2020-12-16 15:26:30|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|0
1608132400000|2020-12-16 15:26:40|2547.27|2547.27|2547.52|2547.52|2547.52|2547.52|2547.27|2547.27|0
1608132410000|2020-12-16 15:26:50|2547.63|2547.63|2547.99|2547.99|2547.99|2547.99|2547.63|2547.63|0
1608132420000|2020-12-16 15:27:00|2548.1|2548.1|2548.63|2548.63|2548.63|2548.63|2548.1|2548.1|0
1608132430000|2020-12-16 15:27:10|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|2548.68|0
1608132440000|2020-12-16 15:27:20|2548.52|2548.52|2548.4|2548.4|2548.57|2548.57|2548.4|2548.4|0
1608132450000|2020-12-16 15:27:30|2548.36|2548.36|2548.48|2548.48|2548.48|2548.48|2548.19|2548.19|0
1608132460000|2020-12-16 15:27:40|2548.65|2548.65|2548.45|2548.45|2548.78|2548.78|2548.45|2548.45|0
1608132470000|2020-12-16 15:27:50|2548.57|2548.57|2548.32|2548.32|2548.57|2548.57|2548.13|2548.13|0
1608132480000|2020-12-16 15:28:00|2548.49|2548.49|2548.07|2548.07|2548.49|2548.49|2548.07|2548.07|0
1608132490000|2020-12-16 15:28:10|2548.02|2548.02|2548.46|2548.46|2548.46|2548.46|2548.02|2548.02|0
1608132500000|2020-12-16 15:28:20|2548.33|2548.33|2547.76|2547.76|2548.33|2548.33|2547.76|2547.76|0
1608132510000|2020-12-16 15:28:30|2547.6|2547.6|2547.63|2547.63|2547.76|2547.76|2547.54|2547.54|0
1608132520000|2020-12-16 15:28:40|2547.52|2547.52|2547.48|2547.48|2547.52|2547.52|2547.48|2547.48|0
1608132530000|2020-12-16 15:28:50|2547.42|2547.42|2547.59|2547.59|2547.59|2547.59|2547.42|2547.42|0
1608132540000|2020-12-16 15:29:00|2547.64|2547.64|2547.4|2547.4|2547.74|2547.74|2547.4|2547.4|0
1608132550000|2020-12-16 15:29:10|2547.33|2547.33|2546.99|2546.99|2547.35|2547.35|2546.99|2546.99|0
1608132560000|2020-12-16 15:29:20|2546.87|2546.87|2547.38|2547.38|2547.38|2547.38|2546.87|2546.87|0
1608132570000|2020-12-16 15:29:30|2547.33|2547.33|2547.17|2547.17|2547.33|2547.33|2547.14|2547.14|0
1608132580000|2020-12-16 15:29:40|2547.23|2547.23|2547.38|2547.38|2547.42|2547.42|2547.19|2547.19|0
1608132590000|2020-12-16 15:29:50|2547.42|2547.42|2547.6|2547.6|2547.6|2547.6|2547.42|2547.42|0
1608132600000|2020-12-16 15:30:00|2547.66|2547.66|2547.91|2547.91|2548.16|2548.16|2547.61|2547.61|0
1608132610000|2020-12-16 15:30:10|2547.98|2547.98|2548.59|2548.59|2548.63|2548.63|2547.98|2547.98|0
1608132620000|2020-12-16 15:30:20|2548.76|2548.76|2548.55|2548.55|2549.05|2549.05|2548.55|2548.55|0
1608132630000|2020-12-16 15:30:30|2548.44|2548.44|2548.3|2548.3|2548.44|2548.44|2548.3|2548.3|0
1608132640000|2020-12-16 15:30:40|2548.24|2548.24|2548.19|2548.19|2548.24|2548.24|2547.9|2547.9|0
1608132650000|2020-12-16 15:30:50|2548.02|2548.02|2547.98|2547.98|2548.02|2548.02|2547.81|2547.81|0
1608132660000|2020-12-16 15:31:00|2548.05|2548.05|2547.05|2547.05|2548.05|2548.05|2547.05|2547.05|0
1608132670000|2020-12-16 15:31:10|2547.09|2547.09|2547.13|2547.13|2547.2|2547.2|2547.02|2547.02|0
1608132680000|2020-12-16 15:31:20|2547.03|2547.03|2547.31|2547.31|2547.31|2547.31|2547.03|2547.03|0
1608132690000|2020-12-16 15:31:30|2547.35|2547.35|2547.44|2547.44|2547.44|2547.44|2547.35|2547.35|0
1608132700000|2020-12-16 15:31:40|2547.99|2547.99|2547.99|2547.99|2547.99|2547.99|2547.82|2547.82|0
1608132710000|2020-12-16 15:31:50|2548.36|2548.36|2548.93|2548.93|2548.93|2548.93|2548.36|2548.36|0
1608132720000|2020-12-16 15:32:00|2548.97|2548.97|2549.34|2549.34|2549.34|2549.34|2548.97|2548.97|0
1608132730000|2020-12-16 15:32:10|2549.51|2549.51|2549.45|2549.45|2549.51|2549.51|2549.45|2549.45|0
1608132740000|2020-12-16 15:32:20|2549.83|2549.83|2551.02|2551.02|2551.02|2551.02|2549.83|2549.83|0
1608132750000|2020-12-16 15:32:30|2551.19|2551.19|2552.3|2552.3|2552.4|2552.4|2551.19|2551.19|0
1608132760000|2020-12-16 15:32:40|2552.46|2552.46|2553.1|2553.1|2553.26|2553.26|2552.46|2552.46|0
1608132770000|2020-12-16 15:32:50|2552.99|2552.99|2552.38|2552.38|2553.03|2553.03|2552.38|2552.38|0
1608132780000|2020-12-16 15:33:00|2552.49|2552.49|2552.68|2552.68|2552.72|2552.72|2552.32|2552.32|0
1608132790000|2020-12-16 15:33:10|2552.57|2552.57|2552.62|2552.62|2552.62|2552.62|2552.57|2552.57|0
1608132800000|2020-12-16 15:33:20|2552.85|2552.85|2554.04|2554.04|2554.04|2554.04|2552.85|2552.85|0
1608132810000|2020-12-16 15:33:30|2553.87|2553.87|2554.12|2554.12|2554.17|2554.17|2553.54|2553.54|0
1608132820000|2020-12-16 15:33:40|2554.05|2554.05|2552.52|2552.52|2554.1|2554.1|2552.52|2552.52|0
1608132830000|2020-12-16 15:33:50|2552.41|2552.41|2552.26|2552.26|2552.41|2552.41|2551.8|2551.8|0
1608132840000|2020-12-16 15:34:00|2552.29|2552.29|2551.66|2551.66|2552.29|2552.29|2551.62|2551.62|0
1608132850000|2020-12-16 15:34:10|2551.6|2551.6|2551.18|2551.18|2551.6|2551.6|2551.12|2551.12|0
1608132860000|2020-12-16 15:34:20|2550.96|2550.96|2550.61|2550.61|2550.97|2550.97|2550.61|2550.61|0
1608132870000|2020-12-16 15:34:30|2550.6|2550.6|2550.1|2550.1|2550.6|2550.6|2550.1|2550.1|0
1608132880000|2020-12-16 15:34:40|2550.04|2550.04|2549.98|2549.98|2550.04|2550.04|2549.98|2549.98|0
1608132890000|2020-12-16 15:34:50|2550.04|2550.04|2550.16|2550.16|2550.16|2550.16|2550|2550|0
1608132900000|2020-12-16 15:35:00|2550.13|2550.13|2550.41|2550.41|2550.41|2550.41|2550.13|2550.13|0
1608132910000|2020-12-16 15:35:10|2550.47|2550.47|2550.41|2550.41|2550.47|2550.47|2550.41|2550.41|0
1608132920000|2020-12-16 15:35:20|2550.37|2550.37|2549.93|2549.93|2550.37|2550.37|2549.93|2549.93|0
1608132930000|2020-12-16 15:35:30|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|2549.92|0
1608132940000|2020-12-16 15:35:40|2549.84|2549.84|2549.35|2549.35|2549.85|2549.85|2549.35|2549.35|0
1608132950000|2020-12-16 15:35:50|2549.12|2549.12|2548.84|2548.84|2549.12|2549.12|2548.84|2548.84|0
1608132960000|2020-12-16 15:36:00|2548.79|2548.79|2548.81|2548.81|2548.84|2548.84|2548.79|2548.79|0
1608132970000|2020-12-16 15:36:10|2548.64|2548.64|2548.72|2548.72|2548.78|2548.78|2548.63|2548.63|0
1608132980000|2020-12-16 15:36:20|2548.59|2548.59|2548.33|2548.33|2548.59|2548.59|2548.33|2548.33|0
1608132990000|2020-12-16 15:36:30|2548.31|2548.31|2548.08|2548.08|2548.31|2548.31|2547.81|2547.81|0
1608133000000|2020-12-16 15:36:40|2548.25|2548.25|2548.77|2548.77|2548.81|2548.81|2548.25|2548.25|0
1608133010000|2020-12-16 15:36:50|2548.66|2548.66|2548.5|2548.5|2548.66|2548.66|2548.5|2548.5|0
1608133020000|2020-12-16 15:37:00|2548.44|2548.44|2549.08|2549.08|2549.08|2549.08|2548.44|2548.44|0
1608133030000|2020-12-16 15:37:10|2549.02|2549.02|2548.73|2548.73|2549.02|2549.02|2548.73|2548.73|0
1608133040000|2020-12-16 15:37:20|2548.4|2548.4|2547.95|2547.95|2548.4|2548.4|2547.95|2547.95|0
1608133050000|2020-12-16 15:37:30|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|0
1608133070000|2020-12-16 15:37:50|2547.85|2547.85|2547.79|2547.79|2547.85|2547.85|2547.74|2547.74|0
1608133080000|2020-12-16 15:38:00|2548.07|2548.07|2548.08|2548.08|2548.08|2548.08|2548.07|2548.07|0
1608133090000|2020-12-16 15:38:10|2547.96|2547.96|2548|2548|2548.04|2548.04|2547.96|2547.96|0
1608133100000|2020-12-16 15:38:20|2547.93|2547.93|2547.72|2547.72|2547.93|2547.93|2547.72|2547.72|0
1608133110000|2020-12-16 15:38:30|2548.06|2548.06|2547.72|2547.72|2548.06|2548.06|2547.72|2547.72|0
1608133120000|2020-12-16 15:38:40|2547.66|2547.66|2547.55|2547.55|2547.66|2547.66|2547.55|2547.55|0
1608133130000|2020-12-16 15:38:50|2547.71|2547.71|2547.66|2547.66|2547.71|2547.71|2547.55|2547.55|0
1608133140000|2020-12-16 15:39:00|2547.77|2547.77|2548.55|2548.55|2548.55|2548.55|2547.77|2547.77|0
1608133150000|2020-12-16 15:39:10|2548.72|2548.72|2549.1|2549.1|2549.1|2549.1|2548.6|2548.6|0
1608133160000|2020-12-16 15:39:20|2549.21|2549.21|2549.62|2549.62|2549.62|2549.62|2549.21|2549.21|0
1608133170000|2020-12-16 15:39:30|2549.33|2549.33|2549.37|2549.37|2549.5|2549.5|2549.33|2549.33|0
1608133180000|2020-12-16 15:39:40|2549.46|2549.46|2550.02|2550.02|2550.02|2550.02|2549.46|2549.46|0
1608133190000|2020-12-16 15:39:50|2550.19|2550.19|2550.32|2550.32|2550.49|2550.49|2550.19|2550.19|0
1608133200000|2020-12-16 15:40:00|2550.09|2550.09|2549.36|2549.36|2550.24|2550.24|2549.36|2549.36|0
1608133210000|2020-12-16 15:40:10|2549.19|2549.19|2548.99|2548.99|2549.19|2549.19|2548.99|2548.99|0
1608133220000|2020-12-16 15:40:20|2548.64|2548.64|2548.53|2548.53|2548.64|2548.64|2548.2|2548.2|0
1608133230000|2020-12-16 15:40:30|2548.47|2548.47|2547.95|2547.95|2548.47|2548.47|2547.95|2547.95|0
1608133240000|2020-12-16 15:40:40|2547.99|2547.99|2548.77|2548.77|2548.77|2548.77|2547.99|2547.99|0
1608133250000|2020-12-16 15:40:50|2548.79|2548.79|2548.97|2548.97|2548.97|2548.97|2548.74|2548.74|0
1608133260000|2020-12-16 15:41:00|2549.12|2549.12|2549.52|2549.52|2549.52|2549.52|2549.12|2549.12|0
1608133270000|2020-12-16 15:41:10|2549.56|2549.56|2549.25|2549.25|2549.57|2549.57|2549.25|2549.25|0
1608133280000|2020-12-16 15:41:20|2549.28|2549.28|2549.01|2549.01|2549.28|2549.28|2548.95|2548.95|0
1608133300000|2020-12-16 15:41:40|2549.17|2549.17|2549|2549|2549.4|2549.4|2549|2549|0
1608133320000|2020-12-16 15:42:00|2548.89|2548.89|2548.72|2548.72|2548.89|2548.89|2548.72|2548.72|0
1608133330000|2020-12-16 15:42:10|2548.55|2548.55|2548.61|2548.61|2548.61|2548.61|2548.55|2548.55|0
1608133340000|2020-12-16 15:42:20|2548.78|2548.78|2548.78|2548.78|2548.83|2548.83|2548.78|2548.78|0
1608133350000|2020-12-16 15:42:30|2548.33|2548.33|2548.01|2548.01|2548.33|2548.33|2548.01|2548.01|0
1608133360000|2020-12-16 15:42:40|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|2548.18|0
1608133380000|2020-12-16 15:43:00|2548.07|2548.07|2548.15|2548.15|2548.15|2548.15|2548.04|2548.04|0
1608133400000|2020-12-16 15:43:20|2548.11|2548.11|2547.58|2547.58|2548.11|2548.11|2547.58|2547.58|0
1608133410000|2020-12-16 15:43:30|2547.41|2547.41|2547.37|2547.37|2547.41|2547.41|2547.37|2547.37|0
1608133420000|2020-12-16 15:43:40|2547.54|2547.54|2547.53|2547.53|2547.54|2547.54|2547.53|2547.53|0
1608133430000|2020-12-16 15:43:50|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|2547.58|0
1608133440000|2020-12-16 15:44:00|2547.75|2547.75|2548.75|2548.75|2548.75|2548.75|2547.75|2547.75|0
1608133450000|2020-12-16 15:44:10|2548.74|2548.74|2548.79|2548.79|2548.79|2548.79|2548.74|2548.74|0
1608133460000|2020-12-16 15:44:20|2548.75|2548.75|2548.62|2548.62|2548.75|2548.75|2548.45|2548.45|0
1608133470000|2020-12-16 15:44:30|2548.12|2548.12|2548.12|2548.12|2548.12|2548.12|2547.95|2547.95|0
1608133480000|2020-12-16 15:44:40|2548.08|2548.08|2547.91|2547.91|2548.25|2548.25|2547.91|2547.91|0
1608133490000|2020-12-16 15:44:50|2547.83|2547.83|2547.19|2547.19|2547.83|2547.83|2547.19|2547.19|0
1608133500000|2020-12-16 15:45:00|2547.13|2547.13|2547.13|2547.13|2547.13|2547.13|2546.79|2546.79|0
1608133510000|2020-12-16 15:45:10|2547.18|2547.18|2546.92|2546.92|2547.18|2547.18|2546.52|2546.52|0
1608133520000|2020-12-16 15:45:20|2546.87|2546.87|2547.05|2547.05|2547.05|2547.05|2546.87|2546.87|0
1608133530000|2020-12-16 15:45:30|2547.17|2547.17|2547.37|2547.37|2547.37|2547.37|2547.17|2547.17|0
1608133540000|2020-12-16 15:45:40|2547.33|2547.33|2547.58|2547.58|2547.58|2547.58|2547.33|2547.33|0
1608133550000|2020-12-16 15:45:50|2547.63|2547.63|2548.02|2548.02|2548.02|2548.02|2547.63|2547.63|0
1608133560000|2020-12-16 15:46:00|2548.1|2548.1|2547.99|2547.99|2548.1|2548.1|2547.99|2547.99|0
1608133570000|2020-12-16 15:46:10|2547.82|2547.82|2547.42|2547.42|2547.82|2547.82|2547.42|2547.42|0
1608133590000|2020-12-16 15:46:30|2547.26|2547.26|2547.16|2547.16|2547.42|2547.42|2547.16|2547.16|0
1608133610000|2020-12-16 15:46:50|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|2547.2|0
1608133620000|2020-12-16 15:47:00|2547.53|2547.53|2547.15|2547.15|2547.53|2547.53|2547.14|2547.14|0
1608133630000|2020-12-16 15:47:10|2547.12|2547.12|2546.95|2546.95|2547.17|2547.17|2546.95|2546.95|0
1608133640000|2020-12-16 15:47:20|2546.73|2546.73|2546.67|2546.67|2546.73|2546.73|2546.67|2546.67|0
1608133660000|2020-12-16 15:47:40|2546.66|2546.66|2546.56|2546.56|2546.66|2546.66|2546.56|2546.56|0
1608133670000|2020-12-16 15:47:50|2546.45|2546.45|2546.05|2546.05|2546.45|2546.45|2546.05|2546.05|0
1608133680000|2020-12-16 15:48:00|2546.04|2546.04|2546.03|2546.03|2546.04|2546.04|2546.03|2546.03|0
1608133690000|2020-12-16 15:48:10|2546.02|2546.02|2546.36|2546.36|2546.36|2546.36|2546.02|2546.02|0
1608133700000|2020-12-16 15:48:20|2546.39|2546.39|2546.78|2546.78|2546.87|2546.87|2546.39|2546.39|0
1608133710000|2020-12-16 15:48:30|2546.77|2546.77|2546.88|2546.88|2546.88|2546.88|2546.77|2546.77|0
1608133720000|2020-12-16 15:48:40|2546.79|2546.79|2547.04|2547.04|2547.04|2547.04|2546.79|2546.79|0
1608133730000|2020-12-16 15:48:50|2547.15|2547.15|2547.89|2547.89|2547.89|2547.89|2547.15|2547.15|0
1608133740000|2020-12-16 15:49:00|2548.06|2548.06|2548.48|2548.48|2548.48|2548.48|2548.06|2548.06|0
1608133750000|2020-12-16 15:49:10|2548.31|2548.31|2548.4|2548.4|2548.48|2548.48|2548.31|2548.31|0
1608133760000|2020-12-16 15:49:20|2548.61|2548.61|2548.86|2548.86|2548.86|2548.86|2548.61|2548.61|0
1608133770000|2020-12-16 15:49:30|2548.9|2548.9|2548.92|2548.92|2549.38|2549.38|2548.87|2548.87|0
1608133780000|2020-12-16 15:49:40|2548.75|2548.75|2548.32|2548.32|2548.75|2548.75|2548.32|2548.32|0
1608133790000|2020-12-16 15:49:50|2548.21|2548.21|2548|2548|2548.32|2548.32|2548|2548|0
1608133800000|2020-12-16 15:50:00|2547.94|2547.94|2547.96|2547.96|2547.96|2547.96|2547.79|2547.79|0
1608133810000|2020-12-16 15:50:10|2547.92|2547.92|2547.54|2547.54|2547.92|2547.92|2547.38|2547.38|0
1608133820000|2020-12-16 15:50:20|2547.5|2547.5|2547.5|2547.5|2547.54|2547.54|2547.29|2547.29|0
1608133840000|2020-12-16 15:50:40|2547.66|2547.66|2547.49|2547.49|2547.66|2547.66|2547.49|2547.49|0
1608133850000|2020-12-16 15:50:50|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|2547.44|0
1608133860000|2020-12-16 15:51:00|2547.47|2547.47|2547.6|2547.6|2547.7|2547.7|2547.47|2547.47|0
1608133870000|2020-12-16 15:51:10|2547.43|2547.43|2546.88|2546.88|2547.43|2547.43|2546.84|2546.84|0
1608133880000|2020-12-16 15:51:20|2546.87|2546.87|2547.37|2547.37|2547.37|2547.37|2546.87|2546.87|0
1608133890000|2020-12-16 15:51:30|2547.33|2547.33|2547.5|2547.5|2547.5|2547.5|2547.33|2547.33|0
1608133900000|2020-12-16 15:51:40|2547.54|2547.54|2548.82|2548.82|2548.82|2548.82|2547.54|2547.54|0
1608133910000|2020-12-16 15:51:50|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|0
1608133920000|2020-12-16 15:52:00|2548.78|2548.78|2548.36|2548.36|2548.78|2548.78|2548.34|2548.34|0
1608133930000|2020-12-16 15:52:10|2548.41|2548.41|2548.42|2548.42|2548.47|2548.47|2548.41|2548.41|0
1608133940000|2020-12-16 15:52:20|2548.48|2548.48|2548.54|2548.54|2548.54|2548.54|2548.48|2548.48|0
1608133950000|2020-12-16 15:52:30|2548.59|2548.59|2548.47|2548.47|2548.64|2548.64|2548.47|2548.47|0
1608133960000|2020-12-16 15:52:40|2548.42|2548.42|2548.37|2548.37|2548.42|2548.42|2548.32|2548.32|0
1608133970000|2020-12-16 15:52:50|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|0
1608133980000|2020-12-16 15:53:00|2548.16|2548.16|2547.76|2547.76|2548.16|2548.16|2547.76|2547.76|0
1608133990000|2020-12-16 15:53:10|2547.74|2547.74|2547.39|2547.39|2547.74|2547.74|2547.22|2547.22|0
1608134000000|2020-12-16 15:53:20|2547.38|2547.38|2546.98|2546.98|2547.38|2547.38|2546.98|2546.98|0
1608134020000|2020-12-16 15:53:40|2547.15|2547.15|2546.98|2546.98|2547.15|2547.15|2546.98|2546.98|0
1608134030000|2020-12-16 15:53:50|2546.81|2546.81|2546.41|2546.41|2546.81|2546.81|2546.41|2546.41|0
1608134040000|2020-12-16 15:54:00|2546.58|2546.58|2546.67|2546.67|2546.67|2546.67|2546.51|2546.51|0
1608134050000|2020-12-16 15:54:10|2546.73|2546.73|2547.78|2547.78|2547.78|2547.78|2546.69|2546.69|0
1608134060000|2020-12-16 15:54:20|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|0
1608134070000|2020-12-16 15:54:30|2547.9|2547.9|2548.33|2548.33|2548.34|2548.34|2547.86|2547.86|0
1608134080000|2020-12-16 15:54:40|2548.39|2548.39|2548.11|2548.11|2548.39|2548.39|2548.11|2548.11|0
1608134090000|2020-12-16 15:54:50|2548.12|2548.12|2548.16|2548.16|2548.16|2548.16|2548.12|2548.12|0
1608134100000|2020-12-16 15:55:00|2548.44|2548.44|2548.37|2548.37|2548.44|2548.44|2548.37|2548.37|0
1608134110000|2020-12-16 15:55:10|2548.25|2548.25|2548.55|2548.55|2548.56|2548.56|2548.25|2548.25|0
1608134120000|2020-12-16 15:55:20|2548.51|2548.51|2548.56|2548.56|2548.62|2548.62|2548.51|2548.51|0
1608134130000|2020-12-16 15:55:30|2548.5|2548.5|2547.87|2547.87|2548.59|2548.59|2547.87|2547.87|0
1608134140000|2020-12-16 15:55:40|2547.8|2547.8|2547.75|2547.75|2547.8|2547.8|2547.74|2547.74|0
1608134150000|2020-12-16 15:55:50|2547.58|2547.58|2548.3|2548.3|2548.3|2548.3|2547.58|2547.58|0
1608134160000|2020-12-16 15:56:00|2548.34|2548.34|2548.86|2548.86|2548.86|2548.86|2548.34|2548.34|0
1608134170000|2020-12-16 15:56:10|2548.52|2548.52|2548.41|2548.41|2548.58|2548.58|2548.41|2548.41|0
1608134180000|2020-12-16 15:56:20|2548.57|2548.57|2548.29|2548.29|2548.57|2548.57|2548.29|2548.29|0
1608134190000|2020-12-16 15:56:30|2548.45|2548.45|2548.37|2548.37|2548.74|2548.74|2548.37|2548.37|0
1608134200000|2020-12-16 15:56:40|2548.41|2548.41|2549.15|2549.15|2549.15|2549.15|2548.41|2548.41|0
1608134210000|2020-12-16 15:56:50|2549.31|2549.31|2549.34|2549.34|2549.43|2549.43|2549.31|2549.31|0
1608134220000|2020-12-16 15:57:00|2549.17|2549.17|2549|2549|2549.17|2549.17|2549|2549|0
1608134230000|2020-12-16 15:57:10|2549.17|2549.17|2549.14|2549.14|2549.5|2549.5|2548.98|2548.98|0
1608134240000|2020-12-16 15:57:20|2549.09|2549.09|2548.77|2548.77|2549.09|2549.09|2548.77|2548.77|0
1608134260000|2020-12-16 15:57:40|2548.6|2548.6|2548.62|2548.62|2548.64|2548.64|2548.6|2548.6|0
1608134270000|2020-12-16 15:57:50|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1608134280000|2020-12-16 15:58:00|2548.49|2548.49|2548.17|2548.17|2548.49|2548.49|2548.17|2548.17|0
1608134290000|2020-12-16 15:58:10|2548.14|2548.14|2548.25|2548.25|2548.25|2548.25|2548.14|2548.14|0
1608134300000|2020-12-16 15:58:20|2548.27|2548.27|2548.3|2548.3|2548.3|2548.3|2548.27|2548.27|0
1608134310000|2020-12-16 15:58:30|2548.24|2548.24|2548.19|2548.19|2548.24|2548.24|2548.19|2548.19|0
1608134320000|2020-12-16 15:58:40|2547.85|2547.85|2547.74|2547.74|2547.85|2547.85|2547.74|2547.74|0
1608134330000|2020-12-16 15:58:50|2547.73|2547.73|2547.32|2547.32|2547.73|2547.73|2547.32|2547.32|0
1608134340000|2020-12-16 15:59:00|2547.28|2547.28|2547.46|2547.46|2547.46|2547.46|2547.28|2547.28|0
1608134350000|2020-12-16 15:59:10|2547.51|2547.51|2547.99|2547.99|2547.99|2547.99|2547.51|2547.51|0
1608134360000|2020-12-16 15:59:20|2548|2548|2548.16|2548.16|2548.16|2548.16|2548|2548|0
1608134370000|2020-12-16 15:59:30|2548.28|2548.28|2548.42|2548.42|2548.51|2548.51|2548.28|2548.28|0
1608134380000|2020-12-16 15:59:40|2548.36|2548.36|2548.03|2548.03|2548.36|2548.36|2548.03|2548.03|0
1608134390000|2020-12-16 15:59:50|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2548.38|2548.38|2548.43|2548.43|2547.86|2547.86|0
1608134420000|2020-12-16 16:00:20|2548.21|2548.21|2548.66|2548.66|2548.66|2548.66|2548.04|2548.04|0
1608134430000|2020-12-16 16:00:30|2548.6|2548.6|2548.3|2548.3|2548.6|2548.6|2548.26|2548.26|0
1608134440000|2020-12-16 16:00:40|2548.24|2548.24|2547.94|2547.94|2548.24|2548.24|2547.94|2547.94|0
1608134450000|2020-12-16 16:00:50|2547.91|2547.91|2547.74|2547.74|2547.91|2547.91|2547.74|2547.74|0
1608134460000|2020-12-16 16:01:00|2547.73|2547.73|2547.73|2547.73|2547.79|2547.79|2547.73|2547.73|0
1608134470000|2020-12-16 16:01:10|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|2547.78|0
1608134480000|2020-12-16 16:01:20|2547.75|2547.75|2547.8|2547.8|2547.8|2547.8|2547.75|2547.75|0
1608134490000|2020-12-16 16:01:30|2547.64|2547.64|2547.33|2547.33|2547.64|2547.64|2547.31|2547.31|0
1608134500000|2020-12-16 16:01:40|2547.22|2547.22|2545.79|2545.79|2547.22|2547.22|2545.63|2545.63|0
1608134510000|2020-12-16 16:01:50|2545.41|2545.41|2544.53|2544.53|2545.41|2545.41|2544.53|2544.53|0
1608134520000|2020-12-16 16:02:00|2544.35|2544.35|2544.06|2544.06|2544.52|2544.52|2544.06|2544.06|0
1608134530000|2020-12-16 16:02:10|2544.12|2544.12|2544.25|2544.25|2544.25|2544.25|2544.08|2544.08|0
1608134540000|2020-12-16 16:02:20|2544.31|2544.31|2544.86|2544.86|2544.92|2544.92|2544.31|2544.31|0
1608134550000|2020-12-16 16:02:30|2544.92|2544.92|2545.22|2545.22|2545.22|2545.22|2544.92|2544.92|0
1608134560000|2020-12-16 16:02:40|2545.74|2545.74|2545.94|2545.94|2546.06|2546.06|2545.61|2545.61|0
1608134570000|2020-12-16 16:02:50|2545.78|2545.78|2545.38|2545.38|2545.78|2545.78|2545.38|2545.38|0
1608134580000|2020-12-16 16:03:00|2545.41|2545.41|2545.47|2545.47|2545.47|2545.47|2545.41|2545.41|0
1608134590000|2020-12-16 16:03:10|2545.49|2545.49|2545.77|2545.77|2545.77|2545.77|2545.49|2545.49|0
1608134600000|2020-12-16 16:03:20|2545.94|2545.94|2546.11|2546.11|2546.11|2546.11|2545.94|2545.94|0
1608134610000|2020-12-16 16:03:30|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|2546.22|0
1608134620000|2020-12-16 16:03:40|2546.28|2546.28|2546.33|2546.33|2546.33|2546.33|2546.28|2546.28|0
1608134630000|2020-12-16 16:03:50|2546.17|2546.17|2546.61|2546.61|2546.78|2546.78|2546.17|2546.17|0
1608134640000|2020-12-16 16:04:00|2546.56|2546.56|2545.51|2545.51|2546.56|2546.56|2545.51|2545.51|0
1608134650000|2020-12-16 16:04:10|2545.47|2545.47|2545.8|2545.8|2545.8|2545.8|2545.47|2545.47|0
1608134660000|2020-12-16 16:04:20|2545.97|2545.97|2546.48|2546.48|2546.48|2546.48|2545.97|2545.97|0
1608134670000|2020-12-16 16:04:30|2546.44|2546.44|2546.23|2546.23|2546.44|2546.44|2546.01|2546.01|0
1608134680000|2020-12-16 16:04:40|2546.38|2546.38|2547|2547|2547|2547|2546.38|2546.38|0
1608134700000|2020-12-16 16:05:00|2547.02|2547.02|2546.86|2546.86|2547.02|2547.02|2546.86|2546.86|0
1608134710000|2020-12-16 16:05:10|2546.53|2546.53|2546.51|2546.51|2546.57|2546.57|2546.51|2546.51|0
1608134720000|2020-12-16 16:05:20|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1608134730000|2020-12-16 16:05:30|2546.74|2546.74|2546.26|2546.26|2546.74|2546.74|2546.13|2546.13|0
1608134740000|2020-12-16 16:05:40|2546.2|2546.2|2546.16|2546.16|2546.53|2546.53|2546.16|2546.16|0
1608134750000|2020-12-16 16:05:50|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|0
1608134760000|2020-12-16 16:06:00|2546.19|2546.19|2545.96|2545.96|2546.19|2546.19|2545.96|2545.96|0
1608134770000|2020-12-16 16:06:10|2546.02|2546.02|2545.96|2545.96|2546.02|2546.02|2545.82|2545.82|0
1608134780000|2020-12-16 16:06:20|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|2545.91|0
1608134790000|2020-12-16 16:06:30|2545.93|2545.93|2546.05|2546.05|2546.05|2546.05|2545.88|2545.88|0
1608134800000|2020-12-16 16:06:40|2545.88|2545.88|2545.77|2545.77|2545.88|2545.88|2545.77|2545.77|0
1608134810000|2020-12-16 16:06:50|2545.83|2545.83|2545.75|2545.75|2545.83|2545.83|2545.75|2545.75|0
1608134820000|2020-12-16 16:07:00|2545.92|2545.92|2546.48|2546.48|2546.48|2546.48|2545.92|2545.92|0
1608134830000|2020-12-16 16:07:10|2546.65|2546.65|2547.29|2547.29|2547.29|2547.29|2546.65|2546.65|0
1608134840000|2020-12-16 16:07:20|2547.35|2547.35|2547.28|2547.28|2547.39|2547.39|2547.11|2547.11|0
1608134850000|2020-12-16 16:07:30|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|0
1608134860000|2020-12-16 16:07:40|2547.43|2547.43|2547.56|2547.56|2547.56|2547.56|2547.39|2547.39|0
1608134870000|2020-12-16 16:07:50|2547.67|2547.67|2547.36|2547.36|2547.67|2547.67|2547.24|2547.24|0
1608134880000|2020-12-16 16:08:00|2547.26|2547.26|2546.65|2546.65|2547.26|2547.26|2546.65|2546.65|0
1608134890000|2020-12-16 16:08:10|2546.6|2546.6|2546.43|2546.43|2546.6|2546.6|2546.43|2546.43|0
1608134900000|2020-12-16 16:08:20|2546.76|2546.76|2546.76|2546.76|2547.04|2547.04|2546.64|2546.64|0
1608134910000|2020-12-16 16:08:30|2546.87|2546.87|2546.96|2546.96|2546.96|2546.96|2546.85|2546.85|0
1608134920000|2020-12-16 16:08:40|2547.13|2547.13|2547.92|2547.92|2547.92|2547.92|2547.13|2547.13|0
1608134930000|2020-12-16 16:08:50|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|0
1608134940000|2020-12-16 16:09:00|2547.48|2547.48|2547.75|2547.75|2547.81|2547.81|2547.48|2547.48|0
1608134950000|2020-12-16 16:09:10|2547.64|2547.64|2546.77|2546.77|2547.64|2547.64|2546.77|2546.77|0
1608134960000|2020-12-16 16:09:20|2546.76|2546.76|2546.92|2546.92|2546.92|2546.92|2546.59|2546.59|0
1608134970000|2020-12-16 16:09:30|2547.09|2547.09|2547.64|2547.64|2547.64|2547.64|2547.09|2547.09|0
1608134980000|2020-12-16 16:09:40|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|2547.68|0
1608134990000|2020-12-16 16:09:50|2547.63|2547.63|2547.25|2547.25|2547.63|2547.63|2547.25|2547.25|0
1608135000000|2020-12-16 16:10:00|2547.08|2547.08|2546.87|2546.87|2547.08|2547.08|2546.87|2546.87|0
1608135010000|2020-12-16 16:10:10|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|2547.26|0
1608135020000|2020-12-16 16:10:20|2547.32|2547.32|2547.65|2547.65|2547.65|2547.65|2547.32|2547.32|0
1608135030000|2020-12-16 16:10:30|2547.69|2547.69|2547.59|2547.59|2547.71|2547.71|2547.59|2547.59|0
1608135040000|2020-12-16 16:10:40|2547.53|2547.53|2547.6|2547.6|2547.6|2547.6|2547.53|2547.53|0
1608135050000|2020-12-16 16:10:50|2547.72|2547.72|2547.77|2547.77|2547.83|2547.83|2547.72|2547.72|0
1608135060000|2020-12-16 16:11:00|2547.66|2547.66|2548.37|2548.37|2548.37|2548.37|2547.54|2547.54|0
1608135070000|2020-12-16 16:11:10|2548.7|2548.7|2548.72|2548.72|2548.79|2548.79|2548.66|2548.66|0
1608135080000|2020-12-16 16:11:20|2548.55|2548.55|2548.39|2548.39|2548.55|2548.55|2548.39|2548.39|0
1608135090000|2020-12-16 16:11:30|2548.42|2548.42|2548.28|2548.28|2548.42|2548.42|2548.23|2548.23|0
1608135100000|2020-12-16 16:11:40|2548.46|2548.46|2548.8|2548.8|2548.8|2548.8|2548.46|2548.46|0
1608135110000|2020-12-16 16:11:50|2548.86|2548.86|2548.91|2548.91|2548.97|2548.97|2548.86|2548.86|0
1608135120000|2020-12-16 16:12:00|2549.41|2549.41|2549.58|2549.58|2549.58|2549.58|2549.41|2549.41|0
1608135130000|2020-12-16 16:12:10|2549.63|2549.63|2549.94|2549.94|2549.94|2549.94|2549.57|2549.57|0
1608135140000|2020-12-16 16:12:20|2549.98|2549.98|2550.24|2550.24|2550.3|2550.3|2549.98|2549.98|0
1608135150000|2020-12-16 16:12:30|2550.2|2550.2|2550.36|2550.36|2550.48|2550.48|2550.2|2550.2|0
1608135160000|2020-12-16 16:12:40|2550.32|2550.32|2550.48|2550.48|2550.48|2550.48|2550.32|2550.32|0
1608135170000|2020-12-16 16:12:50|2550.44|2550.44|2550.63|2550.63|2550.63|2550.63|2550.41|2550.41|0
1608135180000|2020-12-16 16:13:00|2550.52|2550.52|2550.43|2550.43|2550.52|2550.52|2550.41|2550.41|0
1608135190000|2020-12-16 16:13:10|2550.47|2550.47|2550.53|2550.53|2550.53|2550.53|2550.47|2550.47|0
1608135200000|2020-12-16 16:13:20|2550.7|2550.7|2550.73|2550.73|2550.78|2550.78|2550.7|2550.7|0
1608135210000|2020-12-16 16:13:30|2550.55|2550.55|2550.53|2550.53|2550.59|2550.59|2549.97|2549.97|0
1608135220000|2020-12-16 16:13:40|2550.24|2550.24|2550.41|2550.41|2550.41|2550.41|2550.18|2550.18|0
1608135230000|2020-12-16 16:13:50|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|2550.91|0
1608135240000|2020-12-16 16:14:00|2550.95|2550.95|2550.27|2550.27|2551.16|2551.16|2550.27|2550.27|0
1608135250000|2020-12-16 16:14:10|2550.21|2550.21|2549.65|2549.65|2550.21|2550.21|2549.65|2549.65|0
1608135260000|2020-12-16 16:14:20|2549.59|2549.59|2550.08|2550.08|2550.08|2550.08|2549.59|2549.59|0
1608135270000|2020-12-16 16:14:30|2550.19|2550.19|2550.89|2550.89|2550.89|2550.89|2550.19|2550.19|0
1608135280000|2020-12-16 16:14:40|2551.22|2551.22|2551.3|2551.3|2551.3|2551.3|2551.22|2551.22|0
1608135290000|2020-12-16 16:14:50|2550.97|2550.97|2550.48|2550.48|2550.97|2550.97|2550.48|2550.48|0
1608135300000|2020-12-16 16:15:00|2550.59|2550.59|2550.15|2550.15|2550.59|2550.59|2550.15|2550.15|0
1608135310000|2020-12-16 16:15:10|2549.98|2549.98|2549.43|2549.43|2549.98|2549.98|2549.43|2549.43|0
1608135320000|2020-12-16 16:15:20|2549.38|2549.38|2549.17|2549.17|2549.38|2549.38|2548.9|2548.9|0
1608135330000|2020-12-16 16:15:30|2549.12|2549.12|2549.08|2549.08|2549.12|2549.12|2549.02|2549.02|0
1608135340000|2020-12-16 16:15:40|2549.02|2549.02|2548.84|2548.84|2549.02|2549.02|2548.79|2548.79|0
1608135350000|2020-12-16 16:15:50|2548.89|2548.89|2548.93|2548.93|2548.93|2548.93|2548.89|2548.89|0
1608135360000|2020-12-16 16:16:00|2548.95|2548.95|2549.52|2549.52|2549.52|2549.52|2548.95|2548.95|0
1608135370000|2020-12-16 16:16:10|2550.42|2550.42|2551.29|2551.29|2551.29|2551.29|2550.42|2550.42|0
1608135380000|2020-12-16 16:16:20|2551.45|2551.45|2551.27|2551.27|2551.45|2551.45|2551.1|2551.1|0
1608135390000|2020-12-16 16:16:30|2551.3|2551.3|2550.53|2550.53|2551.48|2551.48|2550.53|2550.53|0
1608135400000|2020-12-16 16:16:40|2550.47|2550.47|2550.59|2550.59|2550.69|2550.69|2550.47|2550.47|0
1608135410000|2020-12-16 16:16:50|2550.54|2550.54|2549.94|2549.94|2550.54|2550.54|2549.94|2549.94|0
1608135420000|2020-12-16 16:17:00|2550|2550|2550.22|2550.22|2550.22|2550.22|2550|2550|0
1608135430000|2020-12-16 16:17:10|2550.2|2550.2|2550.43|2550.43|2550.43|2550.43|2550.14|2550.14|0
1608135440000|2020-12-16 16:17:20|2550.49|2550.49|2550.52|2550.52|2550.52|2550.52|2550.49|2550.49|0
1608135450000|2020-12-16 16:17:30|2550.6|2550.6|2551.06|2551.06|2551.1|2551.1|2550.6|2550.6|0
1608135460000|2020-12-16 16:17:40|2551.12|2551.12|2551.26|2551.26|2551.26|2551.26|2551.12|2551.12|0
1608135470000|2020-12-16 16:17:50|2551.29|2551.29|2550.91|2550.91|2551.3|2551.3|2550.91|2550.91|0
1608135490000|2020-12-16 16:18:10|2550.99|2550.99|2550.97|2550.97|2551.05|2551.05|2550.97|2550.97|0
1608135500000|2020-12-16 16:18:20|2550.91|2550.91|2550.79|2550.79|2550.91|2550.91|2550.79|2550.79|0
1608135510000|2020-12-16 16:18:30|2550.74|2550.74|2550.83|2550.83|2550.83|2550.83|2550.74|2550.74|0
1608135520000|2020-12-16 16:18:40|2551.16|2551.16|2551.01|2551.01|2551.16|2551.16|2551.01|2551.01|0
1608135530000|2020-12-16 16:18:50|2550.96|2550.96|2551.02|2551.02|2551.02|2551.02|2550.96|2550.96|0
1608135540000|2020-12-16 16:19:00|2550.98|2550.98|2550.82|2550.82|2550.98|2550.98|2550.54|2550.54|0
1608135550000|2020-12-16 16:19:10|2550.93|2550.93|2550.91|2550.91|2550.93|2550.93|2550.91|2550.91|0
1608135560000|2020-12-16 16:19:20|2550.97|2550.97|2551.52|2551.52|2551.52|2551.52|2550.97|2550.97|0
1608135570000|2020-12-16 16:19:30|2551.46|2551.46|2551.63|2551.63|2551.79|2551.79|2551.4|2551.4|0
1608135580000|2020-12-16 16:19:40|2551.46|2551.46|2551.11|2551.11|2551.46|2551.46|2551.11|2551.11|0
1608135590000|2020-12-16 16:19:50|2551.14|2551.14|2551.03|2551.03|2551.14|2551.14|2551.03|2551.03|0
1608135600000|2020-12-16 16:20:00|2550.92|2550.92|2550.34|2550.34|2550.92|2550.92|2550.32|2550.32|0
1608135610000|2020-12-16 16:20:10|2550.51|2550.51|2550.76|2550.76|2550.76|2550.76|2550.51|2550.51|0
1608135620000|2020-12-16 16:20:20|2550.75|2550.75|2550.7|2550.7|2550.76|2550.76|2550.7|2550.7|0
1608135630000|2020-12-16 16:20:30|2550.98|2550.98|2550.61|2550.61|2551.14|2551.14|2550.57|2550.57|0
1608135640000|2020-12-16 16:20:40|2550.66|2550.66|2550.43|2550.43|2550.66|2550.66|2550.34|2550.34|0
1608135650000|2020-12-16 16:20:50|2550.44|2550.44|2550.67|2550.67|2550.67|2550.67|2550.44|2550.44|0
1608135660000|2020-12-16 16:21:00|2550.71|2550.71|2551.34|2551.34|2551.35|2551.35|2550.71|2550.71|0
1608135670000|2020-12-16 16:21:10|2551.35|2551.35|2551.42|2551.42|2551.42|2551.42|2551.29|2551.29|0
1608135680000|2020-12-16 16:21:20|2551.62|2551.62|2552.12|2552.12|2552.12|2552.12|2551.62|2551.62|0
1608135690000|2020-12-16 16:21:30|2552.16|2552.16|2552.28|2552.28|2552.28|2552.28|2552.16|2552.16|0
1608135700000|2020-12-16 16:21:40|2552.33|2552.33|2552.23|2552.23|2552.33|2552.33|2552.23|2552.23|0
1608135710000|2020-12-16 16:21:50|2552.25|2552.25|2551.83|2551.83|2552.25|2552.25|2551.82|2551.82|0
1608135720000|2020-12-16 16:22:00|2551.89|2551.89|2552.1|2552.1|2552.1|2552.1|2551.89|2551.89|0
1608135730000|2020-12-16 16:22:10|2552.15|2552.15|2553.06|2553.06|2553.11|2553.11|2552.15|2552.15|0
1608135740000|2020-12-16 16:22:20|2553|2553|2553|2553|2553.02|2553.02|2553|2553|0
1608135750000|2020-12-16 16:22:30|2553.33|2553.33|2553.25|2553.25|2553.33|2553.33|2553.23|2553.23|0
1608135760000|2020-12-16 16:22:40|2553.24|2553.24|2553.06|2553.06|2553.27|2553.27|2553.04|2553.04|0
1608135770000|2020-12-16 16:22:50|2553.08|2553.08|2552.82|2552.82|2553.08|2553.08|2552.7|2552.7|0
1608135780000|2020-12-16 16:23:00|2552.89|2552.89|2552.61|2552.61|2552.89|2552.89|2552.61|2552.61|0
1608135790000|2020-12-16 16:23:10|2552.44|2552.44|2552.63|2552.63|2552.79|2552.79|2552.41|2552.41|0
1608135800000|2020-12-16 16:23:20|2552.79|2552.79|2553.2|2553.2|2553.2|2553.2|2552.34|2552.34|0
1608135810000|2020-12-16 16:23:30|2553.23|2553.23|2553.3|2553.3|2553.4|2553.4|2553.23|2553.23|0
1608135820000|2020-12-16 16:23:40|2552.96|2552.96|2552.85|2552.85|2552.96|2552.96|2552.8|2552.8|0
1608135830000|2020-12-16 16:23:50|2552.79|2552.79|2552.63|2552.63|2552.79|2552.79|2552.63|2552.63|0
1608135840000|2020-12-16 16:24:00|2552.79|2552.79|2553.1|2553.1|2553.15|2553.15|2552.79|2552.79|0
1608135850000|2020-12-16 16:24:10|2553.04|2553.04|2552.5|2552.5|2553.04|2553.04|2552.45|2552.45|0
1608135860000|2020-12-16 16:24:20|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|2552.84|0
1608135870000|2020-12-16 16:24:30|2552.95|2552.95|2552.38|2552.38|2552.99|2552.99|2552.38|2552.38|0
1608135880000|2020-12-16 16:24:40|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|2552.34|0
1608135890000|2020-12-16 16:24:50|2552.29|2552.29|2552.47|2552.47|2552.47|2552.47|2552.25|2552.25|0
1608135900000|2020-12-16 16:25:00|2552.62|2552.62|2552.45|2552.45|2552.62|2552.62|2552.29|2552.29|0
1608135910000|2020-12-16 16:25:10|2552.51|2552.51|2552.57|2552.57|2552.97|2552.97|2552.51|2552.51|0
1608135920000|2020-12-16 16:25:20|2552.51|2552.51|2552.37|2552.37|2552.51|2552.51|2552.34|2552.34|0
1608135930000|2020-12-16 16:25:30|2552.38|2552.38|2552.09|2552.09|2552.38|2552.38|2552.09|2552.09|0
1608135940000|2020-12-16 16:25:40|2552.06|2552.06|2552.03|2552.03|2552.06|2552.06|2551.96|2551.96|0
1608135950000|2020-12-16 16:25:50|2552.14|2552.14|2552.59|2552.59|2552.59|2552.59|2552.14|2552.14|0
1608135960000|2020-12-16 16:26:00|2552.67|2552.67|2552.73|2552.73|2553.06|2553.06|2552.67|2552.67|0
1608135970000|2020-12-16 16:26:10|2552.78|2552.78|2552.85|2552.85|2552.88|2552.88|2552.78|2552.78|0
1608135980000|2020-12-16 16:26:20|2552.8|2552.8|2552.99|2552.99|2552.99|2552.99|2552.8|2552.8|0
1608135990000|2020-12-16 16:26:30|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|2552.82|0
1608136000000|2020-12-16 16:26:40|2552.93|2552.93|2552.87|2552.87|2552.93|2552.93|2552.87|2552.87|0
1608136010000|2020-12-16 16:26:50|2552.83|2552.83|2552.24|2552.24|2552.83|2552.83|2552.24|2552.24|0
1608136020000|2020-12-16 16:27:00|2552.2|2552.2|2551.56|2551.56|2552.22|2552.22|2551.56|2551.56|0
1608136030000|2020-12-16 16:27:10|2551.62|2551.62|2551.12|2551.12|2551.62|2551.62|2551.04|2551.04|0
1608136040000|2020-12-16 16:27:20|2551.04|2551.04|2551.38|2551.38|2551.38|2551.38|2551.04|2551.04|0
1608136050000|2020-12-16 16:27:30|2551.44|2551.44|2552.51|2552.51|2552.51|2552.51|2551.44|2551.44|0
1608136060000|2020-12-16 16:27:40|2552.73|2552.73|2553.16|2553.16|2553.16|2553.16|2552.73|2552.73|0
1608136070000|2020-12-16 16:27:50|2553.22|2553.22|2553.19|2553.19|2553.26|2553.26|2553.15|2553.15|0
1608136080000|2020-12-16 16:28:00|2553.02|2553.02|2552.28|2552.28|2553.02|2553.02|2552.28|2552.28|0
1608136090000|2020-12-16 16:28:10|2552.25|2552.25|2552|2552|2552.25|2552.25|2551.72|2551.72|0
1608136100000|2020-12-16 16:28:20|2551.92|2551.92|2551.79|2551.79|2551.92|2551.92|2551.79|2551.79|0
1608136110000|2020-12-16 16:28:30|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|2551.68|0
1608136120000|2020-12-16 16:28:40|2551.51|2551.51|2550.55|2550.55|2551.51|2551.51|2550.55|2550.55|0
1608136130000|2020-12-16 16:28:50|2550.71|2550.71|2552.1|2552.1|2552.1|2552.1|2550.6|2550.6|0
1608136140000|2020-12-16 16:29:00|2552.14|2552.14|2552.16|2552.16|2552.26|2552.26|2551.91|2551.91|0
1608136150000|2020-12-16 16:29:10|2552.21|2552.21|2551.79|2551.79|2552.21|2552.21|2551.65|2551.65|0
1608136160000|2020-12-16 16:29:20|2551.73|2551.73|2553.57|2553.57|2553.57|2553.57|2551.73|2551.73|0
1608136170000|2020-12-16 16:29:30|2553.45|2553.45|2553.62|2553.62|2553.96|2553.96|2553.38|2553.38|0
1608136180000|2020-12-16 16:29:40|2553.68|2553.68|2553.69|2553.69|2554.09|2554.09|2553.14|2553.14|0
1608136190000|2020-12-16 16:29:50|2553.71|2553.71|2554.05|2554.05|2554.48|2554.48|2553.71|2553.71|0
1608192900000|2020-12-17 08:15:00|2553.45|2553.45|2553.67|2553.67|2553.67|2553.67|2553.38|2553.38|0
1608192910000|2020-12-17 08:15:10|2553.38|2553.38|2555.11|2555.11|2555.11|2555.11|2553.38|2553.38|0
1608192920000|2020-12-17 08:15:20|2555.28|2555.28|2557.28|2557.28|2557.28|2557.28|2555.27|2555.27|0
1608192930000|2020-12-17 08:15:30|2557.11|2557.11|2557.45|2557.45|2557.45|2557.45|2557.11|2557.11|0
1608192940000|2020-12-17 08:15:40|2557.8|2557.8|2556.02|2556.02|2557.99|2557.99|2555.75|2555.75|0
1608192950000|2020-12-17 08:15:50|2556.05|2556.05|2557.91|2557.91|2557.91|2557.91|2556.05|2556.05|0
1608192960000|2020-12-17 08:16:00|2558.2|2558.2|2558.98|2558.98|2559.03|2559.03|2558.2|2558.2|0
1608192970000|2020-12-17 08:16:10|2559.64|2559.64|2558.58|2558.58|2559.64|2559.64|2558.58|2558.58|0
1608192980000|2020-12-17 08:16:20|2558.75|2558.75|2558.81|2558.81|2559.31|2559.31|2558.74|2558.74|0
1608192990000|2020-12-17 08:16:30|2558.75|2558.75|2558.51|2558.51|2559|2559|2557.82|2557.82|0
1608193000000|2020-12-17 08:16:40|2558.59|2558.59|2558.3|2558.3|2558.76|2558.76|2558.1|2558.1|0
1608193010000|2020-12-17 08:16:50|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|0
1608193020000|2020-12-17 08:17:00|2559.01|2559.01|2558.73|2558.73|2559.25|2559.25|2558.73|2558.73|0
1608193030000|2020-12-17 08:17:10|2558.61|2558.61|2559.28|2559.28|2559.28|2559.28|2558.61|2558.61|0
1608193040000|2020-12-17 08:17:20|2559.62|2559.62|2559.9|2559.9|2559.9|2559.9|2559.62|2559.62|0
1608193050000|2020-12-17 08:17:30|2560.13|2560.13|2560.17|2560.17|2560.22|2560.22|2560.13|2560.13|0
1608193060000|2020-12-17 08:17:40|2560.09|2560.09|2557.87|2557.87|2560.09|2560.09|2557.87|2557.87|0
1608193070000|2020-12-17 08:17:50|2557.64|2557.64|2558.1|2558.1|2558.1|2558.1|2557.25|2557.25|0
1608193090000|2020-12-17 08:18:10|2559.26|2559.26|2558.86|2558.86|2559.26|2559.26|2558.86|2558.86|0
1608193100000|2020-12-17 08:18:20|2558.98|2558.98|2557.97|2557.97|2559.09|2559.09|2557.97|2557.97|0
1608193110000|2020-12-17 08:18:30|2557.83|2557.83|2558.33|2558.33|2558.33|2558.33|2557.27|2557.27|0
1608193120000|2020-12-17 08:18:40|2558.16|2558.16|2558.66|2558.66|2558.66|2558.66|2558.16|2558.16|0
1608193130000|2020-12-17 08:18:50|2558.7|2558.7|2558.78|2558.78|2558.78|2558.78|2558.66|2558.66|0
1608193140000|2020-12-17 08:19:00|2558.76|2558.76|2558.76|2558.76|2558.76|2558.76|2558.75|2558.75|0
1608193150000|2020-12-17 08:19:10|2558.77|2558.77|2559.15|2559.15|2559.15|2559.15|2558.77|2558.77|0
1608193160000|2020-12-17 08:19:20|2559.32|2559.32|2557.47|2557.47|2559.32|2559.32|2557.47|2557.47|0
1608193170000|2020-12-17 08:19:30|2557.27|2557.27|2557.79|2557.79|2557.94|2557.94|2556.93|2556.93|0
1608193180000|2020-12-17 08:19:40|2557.91|2557.91|2558.07|2558.07|2558.07|2558.07|2557.91|2557.91|0
1608193190000|2020-12-17 08:19:50|2558.91|2558.91|2558.57|2558.57|2558.91|2558.91|2558.57|2558.57|0
1608193200000|2020-12-17 08:20:00|2558.61|2558.61|2558.54|2558.54|2558.86|2558.86|2558.54|2558.54|0
1608193210000|2020-12-17 08:20:10|2558.62|2558.62|2559.15|2559.15|2559.15|2559.15|2558.62|2558.62|0
1608193220000|2020-12-17 08:20:20|2559.3|2559.3|2560.3|2560.3|2560.47|2560.47|2559.3|2559.3|0
1608193230000|2020-12-17 08:20:30|2560.64|2560.64|2560.71|2560.71|2560.71|2560.71|2560.64|2560.64|0
1608193240000|2020-12-17 08:20:40|2561.62|2561.62|2560.49|2560.49|2561.62|2561.62|2560.49|2560.49|0
1608193250000|2020-12-17 08:20:50|2560.56|2560.56|2560.38|2560.38|2560.65|2560.65|2560.34|2560.34|0
1608193260000|2020-12-17 08:21:00|2559.22|2559.22|2556.33|2556.33|2559.22|2559.22|2556.33|2556.33|0
1608193270000|2020-12-17 08:21:10|2556.28|2556.28|2554.54|2554.54|2556.28|2556.28|2554.54|2554.54|0
1608193280000|2020-12-17 08:21:20|2554.71|2554.71|2552.8|2552.8|2554.71|2554.71|2552.8|2552.8|0
1608193290000|2020-12-17 08:21:30|2552.91|2552.91|2552.65|2552.65|2555.01|2555.01|2552.53|2552.53|0
1608193300000|2020-12-17 08:21:40|2553.48|2553.48|2554.04|2554.04|2554.04|2554.04|2553.48|2553.48|0
1608193310000|2020-12-17 08:21:50|2554.67|2554.67|2554.78|2554.78|2554.84|2554.84|2554.67|2554.67|0
1608193320000|2020-12-17 08:22:00|2555.06|2555.06|2554.25|2554.25|2555.06|2555.06|2554.25|2554.25|0
1608193330000|2020-12-17 08:22:10|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|0
1608193340000|2020-12-17 08:22:20|2554.74|2554.74|2554.65|2554.65|2554.74|2554.74|2554.65|2554.65|0
1608193350000|2020-12-17 08:22:30|2555.31|2555.31|2556.38|2556.38|2556.38|2556.38|2555.31|2555.31|0
1608193360000|2020-12-17 08:22:40|2556.41|2556.41|2556.24|2556.24|2556.42|2556.42|2556.19|2556.19|0
1608193370000|2020-12-17 08:22:50|2556.22|2556.22|2554.24|2554.24|2556.22|2556.22|2554.07|2554.07|0
1608193380000|2020-12-17 08:23:00|2554.57|2554.57|2555.11|2555.11|2555.11|2555.11|2554.57|2554.57|0
1608193390000|2020-12-17 08:23:10|2555.61|2555.61|2557.39|2557.39|2557.39|2557.39|2555.61|2555.61|0
1608193400000|2020-12-17 08:23:20|2557.47|2557.47|2558.1|2558.1|2558.1|2558.1|2557.47|2557.47|0
1608193410000|2020-12-17 08:23:30|2557.88|2557.88|2557.58|2557.58|2558.33|2558.33|2557.58|2557.58|0
1608193420000|2020-12-17 08:23:40|2557.52|2557.52|2557.73|2557.73|2557.73|2557.73|2557.52|2557.52|0
1608193430000|2020-12-17 08:23:50|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|0
1608193440000|2020-12-17 08:24:00|2556.83|2556.83|2556.99|2556.99|2558.12|2558.12|2556.71|2556.71|0
1608193450000|2020-12-17 08:24:10|2556.91|2556.91|2556.94|2556.94|2557.02|2557.02|2556.86|2556.86|0
1608193460000|2020-12-17 08:24:20|2557.06|2557.06|2557.94|2557.94|2557.94|2557.94|2556.67|2556.67|0
1608193470000|2020-12-17 08:24:30|2557.88|2557.88|2558.58|2558.58|2558.73|2558.73|2557.88|2557.88|0
1608193480000|2020-12-17 08:24:40|2558.67|2558.67|2560.07|2560.07|2560.07|2560.07|2558.67|2558.67|0
1608193490000|2020-12-17 08:24:50|2560.19|2560.19|2560.35|2560.35|2560.35|2560.35|2560.19|2560.19|0
1608193500000|2020-12-17 08:25:00|2559.77|2559.77|2559.72|2559.72|2559.81|2559.81|2559.47|2559.47|0
1608193510000|2020-12-17 08:25:10|2559.43|2559.43|2559.38|2559.38|2559.8|2559.8|2559.34|2559.34|0
1608193520000|2020-12-17 08:25:20|2559.05|2559.05|2558.21|2558.21|2559.05|2559.05|2558.09|2558.09|0
1608193530000|2020-12-17 08:25:30|2558.31|2558.31|2558.7|2558.7|2558.7|2558.7|2558.2|2558.2|0
1608193540000|2020-12-17 08:25:40|2558.64|2558.64|2560.02|2560.02|2560.02|2560.02|2558.64|2558.64|0
1608193550000|2020-12-17 08:25:50|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|0
1608193560000|2020-12-17 08:26:00|2560.02|2560.02|2560.21|2560.21|2560.21|2560.21|2559.98|2559.98|0
1608193570000|2020-12-17 08:26:10|2560.37|2560.37|2562.36|2562.36|2562.91|2562.91|2560.37|2560.37|0
1608193580000|2020-12-17 08:26:20|2562.31|2562.31|2562.02|2562.02|2562.43|2562.43|2562.02|2562.02|0
1608193590000|2020-12-17 08:26:30|2562.13|2562.13|2562.35|2562.35|2562.39|2562.39|2562.13|2562.13|0
1608193600000|2020-12-17 08:26:40|2562.36|2562.36|2562.19|2562.19|2562.36|2562.36|2562.19|2562.19|0
1608193610000|2020-12-17 08:26:50|2562.23|2562.23|2562.49|2562.49|2562.49|2562.49|2562.23|2562.23|0
1608193620000|2020-12-17 08:27:00|2563.15|2563.15|2563.64|2563.64|2563.64|2563.64|2563.15|2563.15|0
1608193630000|2020-12-17 08:27:10|2563.81|2563.81|2565.92|2565.92|2565.92|2565.92|2563.81|2563.81|0
1608193640000|2020-12-17 08:27:20|2566.14|2566.14|2564.68|2564.68|2566.14|2566.14|2564.68|2564.68|0
1608193650000|2020-12-17 08:27:30|2564.64|2564.64|2564.24|2564.24|2565.41|2565.41|2564.24|2564.24|0
1608193660000|2020-12-17 08:27:40|2564.2|2564.2|2563.94|2563.94|2564.2|2564.2|2563.85|2563.85|0
1608193670000|2020-12-17 08:27:50|2563.89|2563.89|2563.2|2563.2|2563.89|2563.89|2562.62|2562.62|0
1608193680000|2020-12-17 08:28:00|2563.05|2563.05|2563.22|2563.22|2563.35|2563.35|2563.05|2563.05|0
1608193690000|2020-12-17 08:28:10|2563.18|2563.18|2562.37|2562.37|2563.18|2563.18|2562.37|2562.37|0
1608193700000|2020-12-17 08:28:20|2562.33|2562.33|2561.78|2561.78|2562.33|2562.33|2561.78|2561.78|0
1608193710000|2020-12-17 08:28:30|2561.79|2561.79|2561.96|2561.96|2561.96|2561.96|2561.79|2561.79|0
1608193720000|2020-12-17 08:28:40|2562.02|2562.02|2563.54|2563.54|2563.54|2563.54|2562.02|2562.02|0
1608193730000|2020-12-17 08:28:50|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|0
1608193740000|2020-12-17 08:29:00|2563.21|2563.21|2563.83|2563.83|2563.95|2563.95|2563.21|2563.21|0
1608193750000|2020-12-17 08:29:10|2563.77|2563.77|2563.61|2563.61|2563.77|2563.77|2563.61|2563.61|0
1608193760000|2020-12-17 08:29:20|2563.54|2563.54|2564.21|2564.21|2564.21|2564.21|2563.54|2563.54|0
1608193770000|2020-12-17 08:29:30|2563.81|2563.81|2563.25|2563.25|2563.81|2563.81|2563.25|2563.25|0
1608193780000|2020-12-17 08:29:40|2563.02|2563.02|2562.26|2562.26|2563.02|2563.02|2562.09|2562.09|0
1608193790000|2020-12-17 08:29:50|2562.29|2562.29|2562.28|2562.28|2562.33|2562.33|2562.28|2562.28|0
1608193800000|2020-12-17 08:30:00|2562.45|2562.45|2560.63|2560.63|2562.49|2562.49|2560.29|2560.29|0
1608193810000|2020-12-17 08:30:10|2562.22|2562.22|2559.86|2559.86|2562.22|2562.22|2559.86|2559.86|0
1608193820000|2020-12-17 08:30:20|2559.85|2559.85|2559.69|2559.69|2559.85|2559.85|2559.52|2559.52|0
1608193830000|2020-12-17 08:30:30|2559.53|2559.53|2559.18|2559.18|2559.53|2559.53|2558.95|2558.95|0
1608193840000|2020-12-17 08:30:40|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|0
1608193850000|2020-12-17 08:30:50|2559.18|2559.18|2558.61|2558.61|2559.18|2559.18|2558.45|2558.45|0
1608193860000|2020-12-17 08:31:00|2558.95|2558.95|2559|2559|2559.21|2559.21|2558.67|2558.67|0
1608193870000|2020-12-17 08:31:10|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|0
1608193880000|2020-12-17 08:31:20|2559.11|2559.11|2560.42|2560.42|2561.1|2561.1|2559.1|2559.1|0
1608193890000|2020-12-17 08:31:30|2559.97|2559.97|2558.73|2558.73|2559.97|2559.97|2558.73|2558.73|0
1608193900000|2020-12-17 08:31:40|2558.58|2558.58|2557.6|2557.6|2560.22|2560.22|2557.6|2557.6|0
1608193910000|2020-12-17 08:31:50|2557.93|2557.93|2557.77|2557.77|2558.27|2558.27|2557.77|2557.77|0
1608193920000|2020-12-17 08:32:00|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|0
1608193930000|2020-12-17 08:32:10|2558.22|2558.22|2556.76|2556.76|2558.22|2558.22|2556.76|2556.76|0
1608193940000|2020-12-17 08:32:20|2556.82|2556.82|2557.28|2557.28|2557.28|2557.28|2556.82|2556.82|0
1608193950000|2020-12-17 08:32:30|2557.11|2557.11|2557.24|2557.24|2557.24|2557.24|2557.11|2557.11|0
1608193960000|2020-12-17 08:32:40|2557.19|2557.19|2557.19|2557.19|2557.19|2557.19|2557.02|2557.02|0
1608193970000|2020-12-17 08:32:50|2557.36|2557.36|2557.19|2557.19|2557.47|2557.47|2557.13|2557.13|0
1608193980000|2020-12-17 08:33:00|2557.35|2557.35|2557.19|2557.19|2557.35|2557.35|2557.19|2557.19|0
1608193990000|2020-12-17 08:33:10|2557.36|2557.36|2559.81|2559.81|2559.81|2559.81|2557.36|2557.36|0
1608194000000|2020-12-17 08:33:20|2559.72|2559.72|2559.29|2559.29|2559.72|2559.72|2559.29|2559.29|0
1608194010000|2020-12-17 08:33:30|2559.78|2559.78|2559.89|2559.89|2559.89|2559.89|2559.78|2559.78|0
1608194020000|2020-12-17 08:33:40|2559.81|2559.81|2559.69|2559.69|2559.81|2559.81|2559.69|2559.69|0
1608194030000|2020-12-17 08:33:50|2559.86|2559.86|2560.15|2560.15|2560.15|2560.15|2559.75|2559.75|0
1608194040000|2020-12-17 08:34:00|2560.32|2560.32|2560.27|2560.27|2560.44|2560.44|2560.27|2560.27|0
1608194050000|2020-12-17 08:34:10|2560.15|2560.15|2558.93|2558.93|2560.15|2560.15|2558.93|2558.93|0
1608194060000|2020-12-17 08:34:20|2558.97|2558.97|2559.25|2559.25|2559.25|2559.25|2558.97|2558.97|0
1608194070000|2020-12-17 08:34:30|2559.3|2559.3|2559.29|2559.29|2559.3|2559.3|2559.29|2559.29|0
1608194080000|2020-12-17 08:34:40|2559.28|2559.28|2560.54|2560.54|2560.54|2560.54|2559.27|2559.27|0
1608194100000|2020-12-17 08:35:00|2560.26|2560.26|2560.98|2560.98|2560.98|2560.98|2560.26|2560.26|0
1608194110000|2020-12-17 08:35:10|2561.07|2561.07|2561.21|2561.21|2561.49|2561.49|2561.07|2561.07|0
1608194120000|2020-12-17 08:35:20|2562.2|2562.2|2563.37|2563.37|2563.37|2563.37|2562.19|2562.19|0
1608194130000|2020-12-17 08:35:30|2563.04|2563.04|2562.49|2562.49|2563.04|2563.04|2562.49|2562.49|0
1608194140000|2020-12-17 08:35:40|2562.44|2562.44|2563.06|2563.06|2563.4|2563.4|2562.44|2562.44|0
1608194150000|2020-12-17 08:35:50|2563.02|2563.02|2561.81|2561.81|2563.02|2563.02|2561.81|2561.81|0
1608194160000|2020-12-17 08:36:00|2561.24|2561.24|2561.06|2561.06|2561.59|2561.59|2561.06|2561.06|0
1608194170000|2020-12-17 08:36:10|2561.01|2561.01|2560.18|2560.18|2561.06|2561.06|2560.18|2560.18|0
1608194180000|2020-12-17 08:36:20|2560.35|2560.35|2560.49|2560.49|2560.65|2560.65|2560.35|2560.35|0
1608194190000|2020-12-17 08:36:30|2560.62|2560.62|2560.9|2560.9|2560.9|2560.9|2560.62|2560.62|0
1608194200000|2020-12-17 08:36:40|2560.73|2560.73|2560.57|2560.57|2560.73|2560.73|2560.4|2560.4|0
1608194210000|2020-12-17 08:36:50|2560.23|2560.23|2560.69|2560.69|2560.69|2560.69|2560.23|2560.23|0
1608194220000|2020-12-17 08:37:00|2560.8|2560.8|2559.91|2559.91|2561.41|2561.41|2559.91|2559.91|0
1608194230000|2020-12-17 08:37:10|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.61|2559.61|0
1608194240000|2020-12-17 08:37:20|2559.73|2559.73|2559.34|2559.34|2559.73|2559.73|2559.34|2559.34|0
1608194250000|2020-12-17 08:37:30|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|0
1608194260000|2020-12-17 08:37:40|2560.07|2560.07|2560.7|2560.7|2560.7|2560.7|2560.07|2560.07|0
1608194270000|2020-12-17 08:37:50|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|0
1608194280000|2020-12-17 08:38:00|2561.03|2561.03|2561.61|2561.61|2561.61|2561.61|2561.03|2561.03|0
1608194290000|2020-12-17 08:38:10|2561.73|2561.73|2561.43|2561.43|2561.73|2561.73|2561.39|2561.39|0
1608194300000|2020-12-17 08:38:20|2561.37|2561.37|2561.31|2561.31|2561.54|2561.54|2561.31|2561.31|0
1608194310000|2020-12-17 08:38:30|2560.59|2560.59|2559.92|2559.92|2560.59|2560.59|2559.92|2559.92|0
1608194320000|2020-12-17 08:38:40|2559.88|2559.88|2559.62|2559.62|2559.88|2559.88|2559.39|2559.39|0
1608194330000|2020-12-17 08:38:50|2559.28|2559.28|2559.34|2559.34|2559.4|2559.4|2559.23|2559.23|0
1608194340000|2020-12-17 08:39:00|2559.23|2559.23|2558.73|2558.73|2559.23|2559.23|2558.6|2558.6|0
1608194350000|2020-12-17 08:39:10|2558.86|2558.86|2559.26|2559.26|2559.26|2559.26|2558.86|2558.86|0
1608194360000|2020-12-17 08:39:20|2559.37|2559.37|2559.69|2559.69|2559.75|2559.75|2559.37|2559.37|0
1608194370000|2020-12-17 08:39:30|2559.54|2559.54|2560.03|2560.03|2560.03|2560.03|2559.54|2559.54|0
1608194380000|2020-12-17 08:39:40|2560.14|2560.14|2559.91|2559.91|2560.14|2560.14|2559.91|2559.91|0
1608194390000|2020-12-17 08:39:50|2560.25|2560.25|2559.88|2559.88|2560.3|2560.3|2559.85|2559.85|0
1608194400000|2020-12-17 08:40:00|2559.82|2559.82|2560.31|2560.31|2560.31|2560.31|2559.82|2559.82|0
1608194410000|2020-12-17 08:40:10|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|0
1608194420000|2020-12-17 08:40:20|2560.47|2560.47|2560.29|2560.29|2560.77|2560.77|2560.24|2560.24|0
1608194430000|2020-12-17 08:40:30|2560.13|2560.13|2559.82|2559.82|2560.13|2560.13|2559.82|2559.82|0
1608194440000|2020-12-17 08:40:40|2559.89|2559.89|2559.64|2559.64|2560|2560|2559.64|2559.64|0
1608194450000|2020-12-17 08:40:50|2559.7|2559.7|2559.64|2559.64|2559.7|2559.7|2559.58|2559.58|0
1608194460000|2020-12-17 08:41:00|2559.81|2559.81|2559.38|2559.38|2559.81|2559.81|2559.29|2559.29|0
1608194470000|2020-12-17 08:41:10|2559.43|2559.43|2560.77|2560.77|2560.77|2560.77|2559.43|2559.43|0
1608194480000|2020-12-17 08:41:20|2560.83|2560.83|2560.3|2560.3|2560.83|2560.83|2560.3|2560.3|0
1608194490000|2020-12-17 08:41:30|2560.37|2560.37|2560.52|2560.52|2560.54|2560.54|2560.37|2560.37|0
1608194500000|2020-12-17 08:41:40|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|0
1608194510000|2020-12-17 08:41:50|2560.39|2560.39|2560.55|2560.55|2560.55|2560.55|2560.39|2560.39|0
1608194520000|2020-12-17 08:42:00|2560.64|2560.64|2559.16|2559.16|2560.64|2560.64|2558.77|2558.77|0
1608194530000|2020-12-17 08:42:10|2559|2559|2559|2559|2559|2559|2559|2559|0
1608194550000|2020-12-17 08:42:30|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|0
1608194560000|2020-12-17 08:42:40|2560.23|2560.23|2562.16|2562.16|2562.8|2562.8|2560.23|2560.23|0
1608194570000|2020-12-17 08:42:50|2562.17|2562.17|2562.28|2562.28|2562.28|2562.28|2562.17|2562.17|0
1608194580000|2020-12-17 08:43:00|2562.32|2562.32|2562.34|2562.34|2562.57|2562.57|2562.32|2562.32|0
1608194590000|2020-12-17 08:43:10|2562.28|2562.28|2562.17|2562.17|2562.28|2562.28|2562.17|2562.17|0
1608194600000|2020-12-17 08:43:20|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608194610000|2020-12-17 08:43:30|2562.34|2562.34|2562.39|2562.39|2562.39|2562.39|2562.34|2562.34|0
1608194620000|2020-12-17 08:43:40|2562.95|2562.95|2563.83|2563.83|2564.5|2564.5|2562.95|2562.95|0
1608194630000|2020-12-17 08:43:50|2564|2564|2564.16|2564.16|2564.16|2564.16|2564|2564|0
1608194640000|2020-12-17 08:44:00|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|0
1608194650000|2020-12-17 08:44:10|2564.64|2564.64|2564.48|2564.48|2564.67|2564.67|2564.44|2564.44|0
1608194660000|2020-12-17 08:44:20|2564.47|2564.47|2565.65|2565.65|2565.88|2565.88|2564.47|2564.47|0
1608194670000|2020-12-17 08:44:30|2565.49|2565.49|2565.68|2565.68|2565.76|2565.76|2565.49|2565.49|0
1608194680000|2020-12-17 08:44:40|2565.51|2565.51|2566.06|2566.06|2566.06|2566.06|2565.51|2565.51|0
1608194690000|2020-12-17 08:44:50|2565.95|2565.95|2565.89|2565.89|2565.95|2565.95|2565.86|2565.86|0
1608194700000|2020-12-17 08:45:00|2565.11|2565.11|2565.32|2565.32|2565.33|2565.33|2565.1|2565.1|0
1608194710000|2020-12-17 08:45:10|2565.31|2565.31|2565.64|2565.64|2565.64|2565.64|2565.31|2565.31|0
1608194730000|2020-12-17 08:45:30|2565.56|2565.56|2565.49|2565.49|2565.56|2565.56|2565.49|2565.49|0
1608194740000|2020-12-17 08:45:40|2565.48|2565.48|2566.69|2566.69|2567.76|2567.76|2565.42|2565.42|0
1608194750000|2020-12-17 08:45:50|2566.36|2566.36|2564.66|2564.66|2566.36|2566.36|2564.04|2564.04|0
1608194760000|2020-12-17 08:46:00|2564.38|2564.38|2564.26|2564.26|2564.38|2564.38|2564.26|2564.26|0
1608194770000|2020-12-17 08:46:10|2564.04|2564.04|2563.81|2563.81|2564.04|2564.04|2563.81|2563.81|0
1608194780000|2020-12-17 08:46:20|2563.73|2563.73|2562.65|2562.65|2563.73|2563.73|2562.56|2562.56|0
1608194790000|2020-12-17 08:46:30|2562.49|2562.49|2561.98|2561.98|2562.49|2562.49|2561.98|2561.98|0
1608194820000|2020-12-17 08:47:00|2562.04|2562.04|2562.02|2562.02|2562.04|2562.04|2562.02|2562.02|0
1608194830000|2020-12-17 08:47:10|2561.8|2561.8|2560.58|2560.58|2561.8|2561.8|2560.58|2560.58|0
1608194840000|2020-12-17 08:47:20|2560.36|2560.36|2559.76|2559.76|2560.53|2560.53|2559.76|2559.76|0
1608194850000|2020-12-17 08:47:30|2559.75|2559.75|2559.41|2559.41|2559.75|2559.75|2559.41|2559.41|0
1608194860000|2020-12-17 08:47:40|2559.39|2559.39|2559.53|2559.53|2559.53|2559.53|2559.2|2559.2|0
1608194870000|2020-12-17 08:47:50|2559.65|2559.65|2560.15|2560.15|2560.15|2560.15|2559.65|2559.65|0
1608194880000|2020-12-17 08:48:00|2560.18|2560.18|2560.13|2560.13|2560.18|2560.18|2560.03|2560.03|0
1608194890000|2020-12-17 08:48:10|2560.2|2560.2|2560.8|2560.8|2560.8|2560.8|2560.2|2560.2|0
1608194900000|2020-12-17 08:48:20|2561.14|2561.14|2561.2|2561.2|2561.2|2561.2|2561.03|2561.03|0
1608194910000|2020-12-17 08:48:30|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|0
1608194920000|2020-12-17 08:48:40|2561.6|2561.6|2561.65|2561.65|2561.65|2561.65|2561.6|2561.6|0
1608194930000|2020-12-17 08:48:50|2561.48|2561.48|2561.54|2561.54|2561.54|2561.54|2561.48|2561.48|0
1608194940000|2020-12-17 08:49:00|2561.93|2561.93|2562.18|2562.18|2562.18|2562.18|2561.93|2561.93|0
1608194950000|2020-12-17 08:49:10|2562.07|2562.07|2561.34|2561.34|2562.07|2562.07|2561.34|2561.34|0
1608194960000|2020-12-17 08:49:20|2560.84|2560.84|2560.49|2560.49|2560.84|2560.84|2560.49|2560.49|0
1608194980000|2020-12-17 08:49:40|2560.72|2560.72|2561.48|2561.48|2561.48|2561.48|2560.56|2560.56|0
1608194990000|2020-12-17 08:49:50|2561.88|2561.88|2561.54|2561.54|2561.88|2561.88|2561.54|2561.54|0
1608195000000|2020-12-17 08:50:00|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|0
1608195010000|2020-12-17 08:50:10|2561.63|2561.63|2561.3|2561.3|2561.63|2561.63|2561.3|2561.3|0
1608195030000|2020-12-17 08:50:30|2561.79|2561.79|2561.75|2561.75|2561.83|2561.83|2561.67|2561.67|0
1608195040000|2020-12-17 08:50:40|2562.08|2562.08|2561.9|2561.9|2562.18|2562.18|2561.79|2561.79|0
1608195050000|2020-12-17 08:50:50|2562.06|2562.06|2561.28|2561.28|2562.06|2562.06|2561.28|2561.28|0
1608195060000|2020-12-17 08:51:00|2561.2|2561.2|2560.96|2560.96|2561.25|2561.25|2560.96|2560.96|0
1608195070000|2020-12-17 08:51:10|2560.95|2560.95|2560.6|2560.6|2560.96|2560.96|2560.6|2560.6|0
1608195080000|2020-12-17 08:51:20|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|0
1608195090000|2020-12-17 08:51:30|2560.73|2560.73|2560.89|2560.89|2560.89|2560.89|2560.56|2560.56|0
1608195100000|2020-12-17 08:51:40|2560.88|2560.88|2560.76|2560.76|2560.88|2560.88|2560.76|2560.76|0
1608195110000|2020-12-17 08:51:50|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|0
1608195130000|2020-12-17 08:52:10|2560.46|2560.46|2558.01|2558.01|2560.46|2560.46|2558.01|2558.01|0
1608195140000|2020-12-17 08:52:20|2557.78|2557.78|2557.83|2557.83|2557.83|2557.83|2557.78|2557.78|0
1608195150000|2020-12-17 08:52:30|2557.95|2557.95|2557.8|2557.8|2557.95|2557.95|2557.8|2557.8|0
1608195160000|2020-12-17 08:52:40|2557.91|2557.91|2559.12|2559.12|2559.12|2559.12|2557.83|2557.83|0
1608195180000|2020-12-17 08:53:00|2559.11|2559.11|2559.28|2559.28|2559.28|2559.28|2559.11|2559.11|0
1608195210000|2020-12-17 08:53:30|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|0
1608195220000|2020-12-17 08:53:40|2559.73|2559.73|2559.84|2559.84|2559.84|2559.84|2559.73|2559.73|0
1608195230000|2020-12-17 08:53:50|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|0
1608195240000|2020-12-17 08:54:00|2560.09|2560.09|2560.04|2560.04|2560.09|2560.09|2560.04|2560.04|0
1608195250000|2020-12-17 08:54:10|2560.09|2560.09|2560.27|2560.27|2560.27|2560.27|2560.09|2560.09|0
1608195260000|2020-12-17 08:54:20|2560.34|2560.34|2560.56|2560.56|2560.56|2560.56|2560.34|2560.34|0
1608195270000|2020-12-17 08:54:30|2561.06|2561.06|2560.33|2560.33|2561.06|2561.06|2560.33|2560.33|0
1608195280000|2020-12-17 08:54:40|2560.17|2560.17|2559.77|2559.77|2560.17|2560.17|2559.77|2559.77|0
1608195290000|2020-12-17 08:54:50|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|0
1608195300000|2020-12-17 08:55:00|2560.05|2560.05|2559.82|2559.82|2560.05|2560.05|2559.71|2559.71|0
1608195310000|2020-12-17 08:55:10|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|0
1608195320000|2020-12-17 08:55:20|2559.88|2559.88|2559.65|2559.65|2559.88|2559.88|2559.65|2559.65|0
1608195340000|2020-12-17 08:55:40|2559.43|2559.43|2559.71|2559.71|2560.04|2560.04|2559.31|2559.31|0
1608195350000|2020-12-17 08:55:50|2559.8|2559.8|2559.82|2559.82|2559.9|2559.9|2559.8|2559.8|0
1608195360000|2020-12-17 08:56:00|2559.77|2559.77|2559.48|2559.48|2559.77|2559.77|2559.48|2559.48|0
1608195370000|2020-12-17 08:56:10|2559.37|2559.37|2559.42|2559.42|2559.42|2559.42|2559.37|2559.37|0
1608195380000|2020-12-17 08:56:20|2559.31|2559.31|2558.7|2558.7|2559.31|2559.31|2558.64|2558.64|0
1608195390000|2020-12-17 08:56:30|2558.68|2558.68|2558.72|2558.72|2558.72|2558.72|2558.65|2558.65|0
1608195400000|2020-12-17 08:56:40|2558.73|2558.73|2558.78|2558.78|2558.91|2558.91|2558.73|2558.73|0
1608195420000|2020-12-17 08:57:00|2559.28|2559.28|2559.89|2559.89|2559.89|2559.89|2559.28|2559.28|0
1608195430000|2020-12-17 08:57:10|2560.06|2560.06|2559.89|2559.89|2560.4|2560.4|2559.89|2559.89|0
1608195440000|2020-12-17 08:57:20|2559.39|2559.39|2559.28|2559.28|2559.39|2559.39|2559.11|2559.11|0
1608195450000|2020-12-17 08:57:30|2559.22|2559.22|2559.45|2559.45|2559.45|2559.45|2559.22|2559.22|0
1608195460000|2020-12-17 08:57:40|2559.48|2559.48|2559.49|2559.49|2559.49|2559.49|2559.48|2559.48|0
1608195470000|2020-12-17 08:57:50|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|0
1608195480000|2020-12-17 08:58:00|2559.81|2559.81|2559.9|2559.9|2559.9|2559.9|2559.81|2559.81|0
1608195490000|2020-12-17 08:58:10|2559.67|2559.67|2559.4|2559.4|2559.67|2559.67|2559.36|2559.36|0
1608195500000|2020-12-17 08:58:20|2559.39|2559.39|2558.88|2558.88|2559.39|2559.39|2558.88|2558.88|0
1608195510000|2020-12-17 08:58:30|2558.65|2558.65|2558.39|2558.39|2558.65|2558.65|2558.3|2558.3|0
1608195520000|2020-12-17 08:58:40|2558.16|2558.16|2558.27|2558.27|2558.27|2558.27|2558.16|2558.16|0
1608195530000|2020-12-17 08:58:50|2558.22|2558.22|2558.28|2558.28|2558.33|2558.33|2558.16|2558.16|0
1608195540000|2020-12-17 08:59:00|2558.33|2558.33|2558.33|2558.33|2558.37|2558.37|2558.33|2558.33|0
1608195550000|2020-12-17 08:59:10|2558.56|2558.56|2559.19|2559.19|2559.19|2559.19|2558.56|2558.56|0
1608195560000|2020-12-17 08:59:20|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|0
1608195570000|2020-12-17 08:59:30|2558.91|2558.91|2558.83|2558.83|2558.91|2558.91|2558.83|2558.83|0
1608195580000|2020-12-17 08:59:40|2558.33|2558.33|2558.16|2558.16|2558.37|2558.37|2558.16|2558.16|0
1608195590000|2020-12-17 08:59:50|2558.49|2558.49|2558.66|2558.66|2558.66|2558.66|2558.49|2558.49|0
1608195620000|2020-12-17 09:00:20|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|0
1608195630000|2020-12-17 09:00:30|2558.27|2558.27|2558.23|2558.23|2558.27|2558.27|2558.23|2558.23|0
1608195640000|2020-12-17 09:00:40|2557.89|2557.89|2557.63|2557.63|2557.89|2557.89|2557.63|2557.63|0
1608195650000|2020-12-17 09:00:50|2557.74|2557.74|2558.62|2558.62|2558.62|2558.62|2557.74|2557.74|0
1608195660000|2020-12-17 09:01:00|2558.6|2558.6|2558.82|2558.82|2558.82|2558.82|2558.6|2558.6|0
1608195670000|2020-12-17 09:01:10|2558.88|2558.88|2558.97|2558.97|2558.97|2558.97|2558.88|2558.88|0
1608195680000|2020-12-17 09:01:20|2558.8|2558.8|2559.13|2559.13|2559.13|2559.13|2558.8|2558.8|0
1608195690000|2020-12-17 09:01:30|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|0
1608195700000|2020-12-17 09:01:40|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|0
1608195710000|2020-12-17 09:01:50|2558.86|2558.86|2559.06|2559.06|2559.06|2559.06|2558.86|2558.86|0
1608195720000|2020-12-17 09:02:00|2559.39|2559.39|2559.62|2559.62|2559.62|2559.62|2559.39|2559.39|0
1608195730000|2020-12-17 09:02:10|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|0
1608195740000|2020-12-17 09:02:20|2559.7|2559.7|2559.37|2559.37|2559.7|2559.7|2559.37|2559.37|0
1608195750000|2020-12-17 09:02:30|2559.31|2559.31|2559.2|2559.2|2559.31|2559.31|2559.2|2559.2|0
1608195760000|2020-12-17 09:02:40|2559.53|2559.53|2559.09|2559.09|2559.59|2559.59|2559.09|2559.09|0
1608195770000|2020-12-17 09:02:50|2559.08|2559.08|2559.19|2559.19|2559.31|2559.31|2559.03|2559.03|0
1608195780000|2020-12-17 09:03:00|2559.14|2559.14|2558.44|2558.44|2559.14|2559.14|2558.44|2558.44|0
1608195790000|2020-12-17 09:03:10|2558.28|2558.28|2557.93|2557.93|2558.33|2558.33|2557.89|2557.89|0
1608195800000|2020-12-17 09:03:20|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|0
1608195810000|2020-12-17 09:03:30|2558.1|2558.1|2558.33|2558.33|2558.33|2558.33|2557.76|2557.76|0
1608195820000|2020-12-17 09:03:40|2558.32|2558.32|2559.28|2559.28|2559.65|2559.65|2558.32|2558.32|0
1608195830000|2020-12-17 09:03:50|2559.22|2559.22|2559.14|2559.14|2559.31|2559.31|2558.9|2558.9|0
1608195840000|2020-12-17 09:04:00|2559.11|2559.11|2559.07|2559.07|2559.11|2559.11|2559.07|2559.07|0
1608195850000|2020-12-17 09:04:10|2559.52|2559.52|2560|2560|2560|2560|2559.31|2559.31|0
1608195860000|2020-12-17 09:04:20|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|0
1608195870000|2020-12-17 09:04:30|2560.14|2560.14|2559.85|2559.85|2561.83|2561.83|2559.29|2559.29|0
1608195880000|2020-12-17 09:04:40|2559.91|2559.91|2560.04|2560.04|2560.2|2560.2|2559.91|2559.91|0
1608195890000|2020-12-17 09:04:50|2560.05|2560.05|2560.64|2560.64|2560.64|2560.64|2560.05|2560.05|0
1608195900000|2020-12-17 09:05:00|2560.98|2560.98|2561.15|2561.15|2561.48|2561.48|2560.98|2560.98|0
1608195910000|2020-12-17 09:05:10|2560.82|2560.82|2560.93|2560.93|2560.93|2560.93|2560.82|2560.82|0
1608195920000|2020-12-17 09:05:20|2561.16|2561.16|2560.92|2560.92|2561.78|2561.78|2560.92|2560.92|0
1608195930000|2020-12-17 09:05:30|2560.85|2560.85|2560.87|2560.87|2560.87|2560.87|2560.85|2560.85|0
1608195940000|2020-12-17 09:05:40|2560.02|2560.02|2559.37|2559.37|2560.02|2560.02|2559.37|2559.37|0
1608195950000|2020-12-17 09:05:50|2559.2|2559.2|2559.18|2559.18|2559.2|2559.2|2559.18|2559.18|0
1608195960000|2020-12-17 09:06:00|2559.14|2559.14|2559.01|2559.01|2559.25|2559.25|2559.01|2559.01|0
1608195980000|2020-12-17 09:06:20|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|0
1608196000000|2020-12-17 09:06:40|2558.05|2558.05|2557.77|2557.77|2558.05|2558.05|2557.71|2557.71|0
1608196010000|2020-12-17 09:06:50|2557.44|2557.44|2556.88|2556.88|2557.44|2557.44|2556.88|2556.88|0
1608196020000|2020-12-17 09:07:00|2556.94|2556.94|2557.47|2557.47|2557.47|2557.47|2556.94|2556.94|0
1608196030000|2020-12-17 09:07:10|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|0
1608196040000|2020-12-17 09:07:20|2557.95|2557.95|2558.07|2558.07|2558.07|2558.07|2557.95|2557.95|0
1608196060000|2020-12-17 09:07:40|2557.57|2557.57|2557.06|2557.06|2557.57|2557.57|2556.97|2556.97|0
1608196070000|2020-12-17 09:07:50|2556.93|2556.93|2555.81|2555.81|2556.93|2556.93|2555.81|2555.81|0
1608196080000|2020-12-17 09:08:00|2555.75|2555.75|2555.03|2555.03|2555.75|2555.75|2555.03|2555.03|0
1608196090000|2020-12-17 09:08:10|2555.02|2555.02|2555.03|2555.03|2555.03|2555.03|2555.02|2555.02|0
1608196110000|2020-12-17 09:08:30|2554.92|2554.92|2555.91|2555.91|2555.91|2555.91|2554.92|2554.92|0
1608196120000|2020-12-17 09:08:40|2555.93|2555.93|2556.33|2556.33|2556.34|2556.34|2555.93|2555.93|0
1608196130000|2020-12-17 09:08:50|2555.83|2555.83|2555.27|2555.27|2555.83|2555.83|2555.27|2555.27|0
1608196140000|2020-12-17 09:09:00|2555.33|2555.33|2555.41|2555.41|2555.41|2555.41|2555.33|2555.33|0
1608196150000|2020-12-17 09:09:10|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|0
1608196180000|2020-12-17 09:09:40|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|0
1608196190000|2020-12-17 09:09:50|2555.5|2555.5|2555.14|2555.14|2555.5|2555.5|2555.14|2555.14|0
1608196200000|2020-12-17 09:10:00|2553.98|2553.98|2554.26|2554.26|2554.26|2554.26|2553.94|2553.94|0
1608196210000|2020-12-17 09:10:10|2554.25|2554.25|2554.81|2554.81|2557.41|2557.41|2554.25|2554.25|0
1608196220000|2020-12-17 09:10:20|2555.26|2555.26|2555.1|2555.1|2555.27|2555.27|2555.1|2555.1|0
1608196230000|2020-12-17 09:10:30|2554.93|2554.93|2555.06|2555.06|2555.46|2555.46|2554.93|2554.93|0
1608196240000|2020-12-17 09:10:40|2554.84|2554.84|2554.42|2554.42|2554.84|2554.84|2554.31|2554.31|0
1608196250000|2020-12-17 09:10:50|2554.48|2554.48|2554.48|2554.48|2554.59|2554.59|2554.48|2554.48|0
1608196270000|2020-12-17 09:11:10|2554.15|2554.15|2554.13|2554.13|2554.15|2554.15|2554.13|2554.13|0
1608196280000|2020-12-17 09:11:20|2554.46|2554.46|2555.14|2555.14|2555.14|2555.14|2554.46|2554.46|0
1608196290000|2020-12-17 09:11:30|2555.54|2555.54|2555.88|2555.88|2555.88|2555.88|2555.54|2555.54|0
1608196300000|2020-12-17 09:11:40|2555.94|2555.94|2555.88|2555.88|2555.94|2555.94|2555.88|2555.88|0
1608196320000|2020-12-17 09:12:00|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|0
1608196340000|2020-12-17 09:12:20|2556.09|2556.09|2555.94|2555.94|2556.09|2556.09|2555.78|2555.78|0
1608196350000|2020-12-17 09:12:30|2555.78|2555.78|2555.93|2555.93|2555.94|2555.94|2555.78|2555.78|0
1608196360000|2020-12-17 09:12:40|2555.71|2555.71|2555.83|2555.83|2555.83|2555.83|2555.66|2555.66|0
1608196370000|2020-12-17 09:12:50|2555.85|2555.85|2555.83|2555.83|2555.85|2555.85|2555.83|2555.83|0
1608196380000|2020-12-17 09:13:00|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|0
1608196390000|2020-12-17 09:13:10|2555.7|2555.7|2555.64|2555.64|2555.7|2555.7|2555.64|2555.64|0
1608196400000|2020-12-17 09:13:20|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|0
1608196410000|2020-12-17 09:13:30|2555.67|2555.67|2555.77|2555.77|2555.77|2555.77|2555.44|2555.44|0
1608196420000|2020-12-17 09:13:40|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|0
1608196430000|2020-12-17 09:13:50|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|0
1608196440000|2020-12-17 09:14:00|2556.08|2556.08|2556.68|2556.68|2556.68|2556.68|2556.08|2556.08|0
1608196450000|2020-12-17 09:14:10|2556.34|2556.34|2556.18|2556.18|2556.51|2556.51|2556.01|2556.01|0
1608196460000|2020-12-17 09:14:20|2556.01|2556.01|2555.88|2555.88|2556.01|2556.01|2555.84|2555.84|0
1608196470000|2020-12-17 09:14:30|2556.05|2556.05|2556.59|2556.59|2556.71|2556.71|2556.05|2556.05|0
1608196480000|2020-12-17 09:14:40|2556.76|2556.76|2556.81|2556.81|2557.01|2557.01|2556.67|2556.67|0
1608196490000|2020-12-17 09:14:50|2556.8|2556.8|2556.63|2556.63|2556.8|2556.8|2556.63|2556.63|0
1608196500000|2020-12-17 09:15:00|2556.96|2556.96|2557.84|2557.84|2557.84|2557.84|2556.96|2556.96|0
1608196510000|2020-12-17 09:15:10|2557.93|2557.93|2558.01|2558.01|2558.01|2558.01|2557.93|2557.93|0
1608196520000|2020-12-17 09:15:20|2558.05|2558.05|2558.85|2558.85|2559.06|2559.06|2558.05|2558.05|0
1608196530000|2020-12-17 09:15:30|2558.77|2558.77|2558.71|2558.71|2558.77|2558.77|2558.6|2558.6|0
1608196540000|2020-12-17 09:15:40|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|0
1608196550000|2020-12-17 09:15:50|2558.66|2558.66|2557.99|2557.99|2558.66|2558.66|2557.99|2557.99|0
1608196560000|2020-12-17 09:16:00|2557.82|2557.82|2561.42|2561.42|2561.42|2561.42|2557.82|2557.82|0
1608196570000|2020-12-17 09:16:10|2561.26|2561.26|2558.24|2558.24|2561.3|2561.3|2558.24|2558.24|0
1608196580000|2020-12-17 09:16:20|2558.29|2558.29|2558.13|2558.13|2558.29|2558.29|2558.13|2558.13|0
1608196600000|2020-12-17 09:16:40|2557.8|2557.8|2557.85|2557.85|2559.37|2559.37|2557.8|2557.8|0
1608196610000|2020-12-17 09:16:50|2558.25|2558.25|2557.58|2557.58|2558.25|2558.25|2557.58|2557.58|0
1608196620000|2020-12-17 09:17:00|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|0
1608196630000|2020-12-17 09:17:10|2557.39|2557.39|2556.68|2556.68|2557.39|2557.39|2556.68|2556.68|0
1608196640000|2020-12-17 09:17:20|2556.5|2556.5|2556.34|2556.34|2556.5|2556.5|2556.34|2556.34|0
1608196650000|2020-12-17 09:17:30|2556.67|2556.67|2556.71|2556.71|2556.71|2556.71|2556.67|2556.67|0
1608196670000|2020-12-17 09:17:50|2556.54|2556.54|2556.63|2556.63|2556.63|2556.63|2556.54|2556.54|0
1608196680000|2020-12-17 09:18:00|2556.14|2556.14|2555.17|2555.17|2556.14|2556.14|2555.17|2555.17|0
1608196700000|2020-12-17 09:18:20|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|0
1608196710000|2020-12-17 09:18:30|2554.76|2554.76|2553.86|2553.86|2554.76|2554.76|2553.86|2553.86|0
1608196720000|2020-12-17 09:18:40|2553.69|2553.69|2554.08|2554.08|2554.08|2554.08|2553.69|2553.69|0
1608196730000|2020-12-17 09:18:50|2554.14|2554.14|2553.5|2553.5|2554.14|2554.14|2553.5|2553.5|0
1608196740000|2020-12-17 09:19:00|2553.29|2553.29|2553.34|2553.34|2553.37|2553.37|2553.29|2553.29|0
1608196750000|2020-12-17 09:19:10|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|0
1608196760000|2020-12-17 09:19:20|2553.05|2553.05|2553.02|2553.02|2553.05|2553.05|2552.69|2552.69|0
1608196770000|2020-12-17 09:19:30|2553.1|2553.1|2553.62|2553.62|2553.62|2553.62|2553.1|2553.1|0
1608196780000|2020-12-17 09:19:40|2553.79|2553.79|2553.34|2553.34|2553.79|2553.79|2553.34|2553.34|0
1608196790000|2020-12-17 09:19:50|2553.38|2553.38|2553.54|2553.54|2553.54|2553.54|2553.38|2553.38|0
1608196800000|2020-12-17 09:20:00|2553.46|2553.46|2553.49|2553.49|2553.49|2553.49|2553.46|2553.46|0
1608196820000|2020-12-17 09:20:20|2553.43|2553.43|2552.45|2552.45|2553.54|2553.54|2552.45|2552.45|0
1608196840000|2020-12-17 09:20:40|2552.79|2552.79|2552.18|2552.18|2552.79|2552.79|2552.18|2552.18|0
1608196850000|2020-12-17 09:20:50|2552.05|2552.05|2551.99|2551.99|2552.05|2552.05|2551.99|2551.99|0
1608196860000|2020-12-17 09:21:00|2551.95|2551.95|2551.97|2551.97|2551.97|2551.97|2551.95|2551.95|0
1608196870000|2020-12-17 09:21:10|2551.35|2551.35|2551.37|2551.37|2551.37|2551.37|2551.32|2551.32|0
1608196880000|2020-12-17 09:21:20|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|0
1608196890000|2020-12-17 09:21:30|2551.37|2551.37|2552.21|2552.21|2552.21|2552.21|2551.37|2551.37|0
1608196910000|2020-12-17 09:21:50|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|0
1608196920000|2020-12-17 09:22:00|2552.06|2552.06|2551.89|2551.89|2552.06|2552.06|2551.71|2551.71|0
1608196930000|2020-12-17 09:22:10|2551.72|2551.72|2551.66|2551.66|2551.72|2551.72|2551.49|2551.49|0
1608196940000|2020-12-17 09:22:20|2551.7|2551.7|2552.19|2552.19|2552.19|2552.19|2551.7|2551.7|0
1608196950000|2020-12-17 09:22:30|2552.69|2552.69|2552.6|2552.6|2552.75|2552.75|2552.58|2552.58|0
1608196960000|2020-12-17 09:22:40|2552.37|2552.37|2552.31|2552.31|2552.37|2552.37|2552.14|2552.14|0
1608196970000|2020-12-17 09:22:50|2552.49|2552.49|2552.26|2552.26|2552.49|2552.49|2552.26|2552.26|0
1608196980000|2020-12-17 09:23:00|2552.32|2552.32|2552.83|2552.83|2552.83|2552.83|2552.23|2552.23|0
1608197000000|2020-12-17 09:23:20|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|0
1608197010000|2020-12-17 09:23:30|2552.89|2552.89|2553.05|2553.05|2553.05|2553.05|2552.89|2552.89|0
1608197020000|2020-12-17 09:23:40|2553.04|2553.04|2553.08|2553.08|2553.08|2553.08|2553.04|2553.04|0
1608197030000|2020-12-17 09:23:50|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1608197040000|2020-12-17 09:24:00|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|0
1608197050000|2020-12-17 09:24:10|2552.88|2552.88|2552.72|2552.72|2552.89|2552.89|2552.71|2552.71|0
1608197060000|2020-12-17 09:24:20|2552.83|2552.83|2552.98|2552.98|2552.98|2552.98|2552.6|2552.6|0
1608197070000|2020-12-17 09:24:30|2553.15|2553.15|2553.44|2553.44|2553.44|2553.44|2553.15|2553.15|0
1608197090000|2020-12-17 09:24:50|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|0
1608197100000|2020-12-17 09:25:00|2553.46|2553.46|2554.57|2554.57|2554.57|2554.57|2553.46|2553.46|0
1608197110000|2020-12-17 09:25:10|2554.6|2554.6|2554.61|2554.61|2554.61|2554.61|2554.6|2554.6|0
1608197120000|2020-12-17 09:25:20|2554.65|2554.65|2554.09|2554.09|2554.65|2554.65|2554.09|2554.09|0
1608197130000|2020-12-17 09:25:30|2553.93|2553.93|2551.5|2551.5|2553.93|2553.93|2551.5|2551.5|0
1608197140000|2020-12-17 09:25:40|2550.87|2550.87|2550.48|2550.48|2550.87|2550.87|2550.48|2550.48|0
1608197160000|2020-12-17 09:26:00|2550.53|2550.53|2550.3|2550.3|2550.53|2550.53|2550.3|2550.3|0
1608197170000|2020-12-17 09:26:10|2550.28|2550.28|2550.11|2550.11|2550.28|2550.28|2549.95|2549.95|0
1608197180000|2020-12-17 09:26:20|2550.16|2550.16|2550.47|2550.47|2550.47|2550.47|2550.14|2550.14|0
1608197210000|2020-12-17 09:26:50|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|0
1608197220000|2020-12-17 09:27:00|2550.47|2550.47|2550.64|2550.64|2550.64|2550.64|2550.47|2550.47|0
1608197230000|2020-12-17 09:27:10|2550.53|2550.53|2550.64|2550.64|2550.64|2550.64|2550.41|2550.41|0
1608197240000|2020-12-17 09:27:20|2549.98|2549.98|2549.96|2549.96|2549.98|2549.98|2549.96|2549.96|0
1608197250000|2020-12-17 09:27:30|2549.67|2549.67|2549.15|2549.15|2549.67|2549.67|2549.12|2549.12|0
1608197260000|2020-12-17 09:27:40|2549.21|2549.21|2549.19|2549.19|2549.31|2549.31|2549.19|2549.19|0
1608197270000|2020-12-17 09:27:50|2549.15|2549.15|2548.48|2548.48|2549.15|2549.15|2548.04|2548.04|0
1608197280000|2020-12-17 09:28:00|2548.44|2548.44|2546.8|2546.8|2548.44|2548.44|2546.8|2546.8|0
1608197290000|2020-12-17 09:28:10|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|0
1608197300000|2020-12-17 09:28:20|2546.91|2546.91|2546.91|2546.91|2546.91|2546.91|2546.57|2546.57|0
1608197320000|2020-12-17 09:28:40|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|0
1608197330000|2020-12-17 09:28:50|2547.5|2547.5|2547.57|2547.57|2547.57|2547.57|2547.5|2547.5|0
1608197340000|2020-12-17 09:29:00|2547.84|2547.84|2547.84|2547.84|2547.84|2547.84|2547.8|2547.8|0
1608197350000|2020-12-17 09:29:10|2548|2548|2547.45|2547.45|2548|2548|2547.45|2547.45|0
1608197360000|2020-12-17 09:29:20|2547.73|2547.73|2547.83|2547.83|2547.83|2547.83|2547.73|2547.73|0
1608197370000|2020-12-17 09:29:30|2547.99|2547.99|2547.8|2547.8|2547.99|2547.99|2547.8|2547.8|0
1608197380000|2020-12-17 09:29:40|2547.97|2547.97|2547.3|2547.3|2547.97|2547.97|2547.3|2547.3|0
1608197390000|2020-12-17 09:29:50|2547.36|2547.36|2547.36|2547.36|2547.52|2547.52|2547.36|2547.36|0
1608197400000|2020-12-17 09:30:00|2547.48|2547.48|2547.45|2547.45|2547.48|2547.48|2547.45|2547.45|0
1608197410000|2020-12-17 09:30:10|2547.61|2547.61|2547.61|2547.61|2547.78|2547.78|2547.61|2547.61|0
1608197420000|2020-12-17 09:30:20|2547.56|2547.56|2548.65|2548.65|2548.65|2548.65|2547.56|2547.56|0
1608197430000|2020-12-17 09:30:30|2548.48|2548.48|2548.5|2548.5|2548.65|2548.65|2548.48|2548.48|0
1608197440000|2020-12-17 09:30:40|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|0
1608197450000|2020-12-17 09:30:50|2547.76|2547.76|2546.89|2546.89|2547.76|2547.76|2546.87|2546.87|0
1608197470000|2020-12-17 09:31:10|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|0
1608197480000|2020-12-17 09:31:20|2546.76|2546.76|2546.37|2546.37|2546.76|2546.76|2546.37|2546.37|0
1608197500000|2020-12-17 09:31:40|2546.2|2546.2|2546.23|2546.23|2546.23|2546.23|2546.2|2546.2|0
1608197510000|2020-12-17 09:31:50|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|0
1608197520000|2020-12-17 09:32:00|2546.35|2546.35|2546.18|2546.18|2546.35|2546.35|2546.18|2546.18|0
1608197530000|2020-12-17 09:32:10|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1608197540000|2020-12-17 09:32:20|2546.31|2546.31|2546.84|2546.84|2546.84|2546.84|2546.31|2546.31|0
1608197550000|2020-12-17 09:32:30|2547.06|2547.06|2547.07|2547.07|2547.07|2547.07|2547.06|2547.06|0
1608197560000|2020-12-17 09:32:40|2546.87|2546.87|2546.47|2546.47|2546.87|2546.87|2546.47|2546.47|0
1608197580000|2020-12-17 09:33:00|2546.43|2546.43|2546.19|2546.19|2546.43|2546.43|2546.03|2546.03|0
1608197590000|2020-12-17 09:33:10|2546.07|2546.07|2545.98|2545.98|2546.07|2546.07|2545.98|2545.98|0
1608197600000|2020-12-17 09:33:20|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|0
1608197620000|2020-12-17 09:33:40|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|0
1608197630000|2020-12-17 09:33:50|2545.87|2545.87|2545.66|2545.66|2545.87|2545.87|2545.66|2545.66|0
1608197640000|2020-12-17 09:34:00|2545.09|2545.09|2544.94|2544.94|2545.09|2545.09|2544.77|2544.77|0
1608197650000|2020-12-17 09:34:10|2545.15|2545.15|2545.22|2545.22|2545.22|2545.22|2545.15|2545.15|0
1608197660000|2020-12-17 09:34:20|2545.28|2545.28|2544.84|2544.84|2545.34|2545.34|2544.84|2544.84|0
1608197670000|2020-12-17 09:34:30|2544.95|2544.95|2544.78|2544.78|2544.95|2544.95|2544.78|2544.78|0
1608197680000|2020-12-17 09:34:40|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|0
1608197690000|2020-12-17 09:34:50|2544.59|2544.59|2544.48|2544.48|2544.59|2544.59|2544.48|2544.48|0
1608197710000|2020-12-17 09:35:10|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|0
1608197720000|2020-12-17 09:35:20|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|0
1608197730000|2020-12-17 09:35:30|2544.81|2544.81|2544.4|2544.4|2544.81|2544.81|2544.4|2544.4|0
1608197750000|2020-12-17 09:35:50|2544.38|2544.38|2543.76|2543.76|2544.38|2544.38|2543.76|2543.76|0
1608197770000|2020-12-17 09:36:10|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|0
1608197780000|2020-12-17 09:36:20|2543.37|2543.37|2542.86|2542.86|2543.37|2543.37|2542.8|2542.8|0
1608197790000|2020-12-17 09:36:30|2542.93|2542.93|2541.93|2541.93|2542.93|2542.93|2541.93|2541.93|0
1608197800000|2020-12-17 09:36:40|2541.78|2541.78|2541.95|2541.95|2541.95|2541.95|2541.78|2541.78|0
1608197810000|2020-12-17 09:36:50|2541.94|2541.94|2541.92|2541.92|2541.94|2541.94|2541.92|2541.92|0
1608197820000|2020-12-17 09:37:00|2542.63|2542.63|2542.3|2542.3|2542.63|2542.63|2542.28|2542.28|0
1608197830000|2020-12-17 09:37:10|2542.32|2542.32|2542.32|2542.32|2542.32|2542.32|2542.31|2542.31|0
1608197840000|2020-12-17 09:37:20|2541.21|2541.21|2540.44|2540.44|2541.21|2541.21|2540.35|2540.35|0
1608197850000|2020-12-17 09:37:30|2539.9|2539.9|2539.53|2539.53|2539.9|2539.9|2539.53|2539.53|0
1608197860000|2020-12-17 09:37:40|2539.2|2539.2|2539.63|2539.63|2539.63|2539.63|2539.2|2539.2|0
1608197870000|2020-12-17 09:37:50|2539.62|2539.62|2539.65|2539.65|2539.65|2539.65|2539.62|2539.62|0
1608197880000|2020-12-17 09:38:00|2539.81|2539.81|2540.25|2540.25|2540.48|2540.48|2539.81|2539.81|0
1608197890000|2020-12-17 09:38:10|2540.42|2540.42|2540.14|2540.14|2540.42|2540.42|2540.14|2540.14|0
1608197900000|2020-12-17 09:38:20|2540.73|2540.73|2541.05|2541.05|2541.05|2541.05|2540.73|2540.73|0
1608197920000|2020-12-17 09:38:40|2541.01|2541.01|2541|2541|2541.01|2541.01|2541|2541|0
1608197930000|2020-12-17 09:38:50|2540.83|2540.83|2540.66|2540.66|2540.83|2540.83|2540.66|2540.66|0
1608197940000|2020-12-17 09:39:00|2540.77|2540.77|2541.12|2541.12|2541.17|2541.17|2540.77|2540.77|0
1608197960000|2020-12-17 09:39:20|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.25|2541.25|0
1608197970000|2020-12-17 09:39:30|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|0
1608197990000|2020-12-17 09:39:50|2541.35|2541.35|2541.41|2541.41|2541.41|2541.41|2541.12|2541.12|0
1608198000000|2020-12-17 09:40:00|2541.37|2541.37|2540.39|2540.39|2541.37|2541.37|2540.39|2540.39|0
1608198010000|2020-12-17 09:40:10|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|0
1608198020000|2020-12-17 09:40:20|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|0
1608198050000|2020-12-17 09:40:50|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|0
1608198060000|2020-12-17 09:41:00|2541.75|2541.75|2542.34|2542.34|2542.5|2542.5|2541.75|2541.75|0
1608198070000|2020-12-17 09:41:10|2542.01|2542.01|2541.95|2541.95|2542.01|2542.01|2541.95|2541.95|0
1608198090000|2020-12-17 09:41:30|2541.78|2541.78|2541.49|2541.49|2541.78|2541.78|2541.49|2541.49|0
1608198100000|2020-12-17 09:41:40|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|0
1608198110000|2020-12-17 09:41:50|2541.19|2541.19|2541.3|2541.3|2541.3|2541.3|2541.09|2541.09|0
1608198120000|2020-12-17 09:42:00|2541.34|2541.34|2541.46|2541.46|2541.46|2541.46|2541.34|2541.34|0
1608198130000|2020-12-17 09:42:10|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|0
1608198140000|2020-12-17 09:42:20|2541.01|2541.01|2540.12|2540.12|2541.01|2541.01|2540.12|2540.12|0
1608198150000|2020-12-17 09:42:30|2540.09|2540.09|2540.01|2540.01|2540.09|2540.09|2540.01|2540.01|0
1608198170000|2020-12-17 09:42:50|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1608198180000|2020-12-17 09:43:00|2539.9|2539.9|2539.22|2539.22|2539.9|2539.9|2539.22|2539.22|0
1608198190000|2020-12-17 09:43:10|2539.21|2539.21|2538.97|2538.97|2539.21|2539.21|2538.97|2538.97|0
1608198200000|2020-12-17 09:43:20|2539.13|2539.13|2539.7|2539.7|2539.7|2539.7|2539.13|2539.13|0
1608198210000|2020-12-17 09:43:30|2539.64|2539.64|2540.14|2540.14|2540.14|2540.14|2539.64|2539.64|0
1608198220000|2020-12-17 09:43:40|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|0
1608198230000|2020-12-17 09:43:50|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|0
1608198250000|2020-12-17 09:44:10|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|0
1608198260000|2020-12-17 09:44:20|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1608198270000|2020-12-17 09:44:30|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|0
1608198280000|2020-12-17 09:44:40|2539.97|2539.97|2541.14|2541.14|2541.14|2541.14|2539.97|2539.97|0
1608198290000|2020-12-17 09:44:50|2541.17|2541.17|2541.34|2541.34|2541.34|2541.34|2541.17|2541.17|0
1608198300000|2020-12-17 09:45:00|2541.17|2541.17|2541.12|2541.12|2541.17|2541.17|2540.89|2540.89|0
1608198320000|2020-12-17 09:45:20|2541.19|2541.19|2541.22|2541.22|2541.22|2541.22|2541.19|2541.19|0
1608198350000|2020-12-17 09:45:50|2540.94|2540.94|2540.71|2540.71|2540.94|2540.94|2540.71|2540.71|0
1608198360000|2020-12-17 09:46:00|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|0
1608198370000|2020-12-17 09:46:10|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|0
1608198380000|2020-12-17 09:46:20|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|0
1608198390000|2020-12-17 09:46:30|2540.32|2540.32|2540.37|2540.37|2540.37|2540.37|2540.32|2540.32|0
1608198410000|2020-12-17 09:46:50|2540.33|2540.33|2539.73|2539.73|2540.33|2540.33|2539.67|2539.67|0
1608198420000|2020-12-17 09:47:00|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|0
1608198430000|2020-12-17 09:47:10|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|0
1608198440000|2020-12-17 09:47:20|2539.97|2539.97|2539.91|2539.91|2539.97|2539.97|2539.91|2539.91|0
1608198480000|2020-12-17 09:48:00|2540.08|2540.08|2541.31|2541.31|2541.31|2541.31|2540.08|2540.08|0
1608198490000|2020-12-17 09:48:10|2541.35|2541.35|2541.09|2541.09|2541.35|2541.35|2541.01|2541.01|0
1608198500000|2020-12-17 09:48:20|2541.21|2541.21|2541.37|2541.37|2541.37|2541.37|2541.21|2541.21|0
1608198510000|2020-12-17 09:48:30|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1608198540000|2020-12-17 09:49:00|2541.37|2541.37|2540.67|2540.67|2541.5|2541.5|2540.67|2540.67|0
1608198560000|2020-12-17 09:49:20|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|0
1608198580000|2020-12-17 09:49:40|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|0
1608198590000|2020-12-17 09:49:50|2540.18|2540.18|2540.1|2540.1|2540.18|2540.18|2540.1|2540.1|0
1608198600000|2020-12-17 09:50:00|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|0
1608198610000|2020-12-17 09:50:10|2539.89|2539.89|2538.83|2538.83|2539.89|2539.89|2538.49|2538.49|0
1608198620000|2020-12-17 09:50:20|2539.11|2539.11|2539.83|2539.83|2539.9|2539.9|2539.11|2539.11|0
1608198630000|2020-12-17 09:50:30|2539.67|2539.67|2539.61|2539.61|2539.67|2539.67|2539.61|2539.61|0
1608198650000|2020-12-17 09:50:50|2539.83|2539.83|2539.78|2539.78|2539.83|2539.83|2539.78|2539.78|0
1608198660000|2020-12-17 09:51:00|2540.56|2540.56|2540.99|2540.99|2540.99|2540.99|2540.56|2540.56|0
1608198680000|2020-12-17 09:51:20|2540.65|2540.65|2541.26|2541.26|2541.26|2541.26|2540.53|2540.53|0
1608198690000|2020-12-17 09:51:30|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|0
1608198710000|2020-12-17 09:51:50|2541.24|2541.24|2541.22|2541.22|2541.24|2541.24|2541.22|2541.22|0
1608198720000|2020-12-17 09:52:00|2541.06|2541.06|2540.94|2540.94|2541.06|2541.06|2540.66|2540.66|0
1608198730000|2020-12-17 09:52:10|2540.86|2540.86|2540.77|2540.77|2540.86|2540.86|2540.77|2540.77|0
1608198740000|2020-12-17 09:52:20|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.06|2540.06|0
1608198750000|2020-12-17 09:52:30|2540.05|2540.05|2540.6|2540.6|2540.6|2540.6|2540.05|2540.05|0
1608198760000|2020-12-17 09:52:40|2540.62|2540.62|2540.69|2540.69|2540.69|2540.69|2540.57|2540.57|0
1608198770000|2020-12-17 09:52:50|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|0
1608198800000|2020-12-17 09:53:20|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|0
1608198810000|2020-12-17 09:53:30|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|0
1608198820000|2020-12-17 09:53:40|2540.86|2540.86|2540.7|2540.7|2540.86|2540.86|2540.7|2540.7|0
1608198830000|2020-12-17 09:53:50|2540.64|2540.64|2540.71|2540.71|2540.71|2540.71|2540.64|2540.64|0
1608198840000|2020-12-17 09:54:00|2541.33|2541.33|2541.48|2541.48|2541.48|2541.48|2541.33|2541.33|0
1608198850000|2020-12-17 09:54:10|2541.65|2541.65|2541.82|2541.82|2541.82|2541.82|2541.65|2541.65|0
1608198860000|2020-12-17 09:54:20|2541.89|2541.89|2541.83|2541.83|2541.89|2541.89|2541.83|2541.83|0
1608198870000|2020-12-17 09:54:30|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|0
1608198900000|2020-12-17 09:55:00|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|0
1608198910000|2020-12-17 09:55:10|2541.74|2541.74|2541.24|2541.24|2541.74|2541.74|2541.24|2541.24|0
1608198930000|2020-12-17 09:55:30|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.36|2541.36|0
1608198940000|2020-12-17 09:55:40|2541.39|2541.39|2540.96|2540.96|2541.39|2541.39|2540.96|2540.96|0
1608198950000|2020-12-17 09:55:50|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|0
1608198960000|2020-12-17 09:56:00|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|0
1608198970000|2020-12-17 09:56:10|2541.13|2541.13|2540.8|2540.8|2541.13|2541.13|2540.8|2540.8|0
1608198980000|2020-12-17 09:56:20|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|0
1608198990000|2020-12-17 09:56:30|2540.91|2540.91|2540.52|2540.52|2540.92|2540.92|2540.52|2540.52|0
1608199000000|2020-12-17 09:56:40|2540.55|2540.55|2540.4|2540.4|2540.56|2540.56|2540.4|2540.4|0
1608199010000|2020-12-17 09:56:50|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|0
1608199020000|2020-12-17 09:57:00|2540.4|2540.4|2540.29|2540.29|2540.4|2540.4|2540.29|2540.29|0
1608199030000|2020-12-17 09:57:10|2540.12|2540.12|2540.3|2540.3|2540.3|2540.3|2540.12|2540.12|0
1608199040000|2020-12-17 09:57:20|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|0
1608199050000|2020-12-17 09:57:30|2540|2540|2539.78|2539.78|2540|2540|2539.78|2539.78|0
1608199070000|2020-12-17 09:57:50|2539.61|2539.61|2539.45|2539.45|2539.61|2539.61|2539.43|2539.43|0
1608199080000|2020-12-17 09:58:00|2539.51|2539.51|2539.35|2539.35|2539.51|2539.51|2539.28|2539.28|0
1608199090000|2020-12-17 09:58:10|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|0
1608199100000|2020-12-17 09:58:20|2539.5|2539.5|2539.22|2539.22|2539.5|2539.5|2539.22|2539.22|0
1608199120000|2020-12-17 09:58:40|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|0
1608199130000|2020-12-17 09:58:50|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1608199140000|2020-12-17 09:59:00|2539.12|2539.12|2539.13|2539.13|2539.13|2539.13|2539.12|2539.12|0
1608199150000|2020-12-17 09:59:10|2538.79|2538.79|2538.96|2538.96|2538.96|2538.96|2538.79|2538.79|0
1608199160000|2020-12-17 09:59:20|2539.13|2539.13|2538.96|2538.96|2539.13|2539.13|2538.96|2538.96|0
1608199170000|2020-12-17 09:59:30|2538.99|2538.99|2539.45|2539.45|2539.45|2539.45|2538.99|2538.99|0
1608199180000|2020-12-17 09:59:40|2539.34|2539.34|2539.18|2539.18|2539.34|2539.34|2539.18|2539.18|0
1608199190000|2020-12-17 09:59:50|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2539.78|2539.78|2539.78|2539.78|2539.18|2539.18|0
1608199210000|2020-12-17 10:00:10|2539.7|2539.7|2539.25|2539.25|2539.7|2539.7|2539.25|2539.25|0
1608199220000|2020-12-17 10:00:20|2539.22|2539.22|2538.76|2538.76|2539.22|2539.22|2538.76|2538.76|0
1608199230000|2020-12-17 10:00:30|2538.78|2538.78|2538.85|2538.85|2538.85|2538.85|2538.78|2538.78|0
1608199240000|2020-12-17 10:00:40|2538.86|2538.86|2538.61|2538.61|2538.86|2538.86|2538.61|2538.61|0
1608199250000|2020-12-17 10:00:50|2538.59|2538.59|2538.38|2538.38|2538.59|2538.59|2538.38|2538.38|0
1608199260000|2020-12-17 10:01:00|2538.22|2538.22|2537.47|2537.47|2538.22|2538.22|2537.47|2537.47|0
1608199270000|2020-12-17 10:01:10|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|0
1608199280000|2020-12-17 10:01:20|2537.11|2537.11|2536.83|2536.83|2537.11|2537.11|2536.83|2536.83|0
1608199290000|2020-12-17 10:01:30|2536.66|2536.66|2536.29|2536.29|2536.66|2536.66|2536.29|2536.29|0
1608199300000|2020-12-17 10:01:40|2535.96|2535.96|2535.92|2535.92|2535.96|2535.96|2535.63|2535.63|0
1608199330000|2020-12-17 10:02:10|2535.91|2535.91|2535.51|2535.51|2535.91|2535.91|2535.51|2535.51|0
1608199340000|2020-12-17 10:02:20|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|0
1608199350000|2020-12-17 10:02:30|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|0
1608199360000|2020-12-17 10:02:40|2535.63|2535.63|2535.63|2535.63|2535.8|2535.8|2535.63|2535.63|0
1608199370000|2020-12-17 10:02:50|2535.29|2535.29|2535.9|2535.9|2535.9|2535.9|2534.95|2534.95|0
1608199380000|2020-12-17 10:03:00|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|0
1608199390000|2020-12-17 10:03:10|2535.23|2535.23|2535.12|2535.12|2535.23|2535.23|2535.12|2535.12|0
1608199400000|2020-12-17 10:03:20|2535.23|2535.23|2535.73|2535.73|2535.73|2535.73|2535.23|2535.23|0
1608199410000|2020-12-17 10:03:30|2535.68|2535.68|2535.62|2535.62|2535.68|2535.68|2535.56|2535.56|0
1608199420000|2020-12-17 10:03:40|2535.79|2535.79|2536.29|2536.29|2536.29|2536.29|2535.79|2535.79|0
1608199430000|2020-12-17 10:03:50|2536.62|2536.62|2536.29|2536.29|2536.62|2536.62|2536.29|2536.29|0
1608199440000|2020-12-17 10:04:00|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|0
1608199450000|2020-12-17 10:04:10|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|0
1608199460000|2020-12-17 10:04:20|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|0
1608199470000|2020-12-17 10:04:30|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|0
1608199480000|2020-12-17 10:04:40|2536.66|2536.66|2537.22|2537.22|2537.22|2537.22|2536.66|2536.66|0
1608199490000|2020-12-17 10:04:50|2537.18|2537.18|2536.51|2536.51|2537.18|2537.18|2536.51|2536.51|0
1608199500000|2020-12-17 10:05:00|2536.35|2536.35|2536.05|2536.05|2536.35|2536.35|2536.05|2536.05|0
1608199510000|2020-12-17 10:05:10|2536.22|2536.22|2536.42|2536.42|2536.42|2536.42|2536.22|2536.22|0
1608199520000|2020-12-17 10:05:20|2536.38|2536.38|2536.03|2536.03|2536.38|2536.38|2535.69|2535.69|0
1608199530000|2020-12-17 10:05:30|2536.06|2536.06|2536.15|2536.15|2536.15|2536.15|2536.06|2536.06|0
1608199550000|2020-12-17 10:05:50|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|0
1608199570000|2020-12-17 10:06:10|2536.23|2536.23|2535.89|2535.89|2536.23|2536.23|2535.89|2535.89|0
1608199590000|2020-12-17 10:06:30|2536.51|2536.51|2536.56|2536.56|2536.56|2536.56|2536.51|2536.51|0
1608199610000|2020-12-17 10:06:50|2536.61|2536.61|2535.91|2535.91|2536.61|2536.61|2535.91|2535.91|0
1608199620000|2020-12-17 10:07:00|2535.85|2535.85|2535.52|2535.52|2535.85|2535.85|2535.52|2535.52|0
1608199640000|2020-12-17 10:07:20|2535.55|2535.55|2536.49|2536.49|2536.49|2536.49|2535.55|2535.55|0
1608199650000|2020-12-17 10:07:30|2536.52|2536.52|2536.58|2536.58|2536.58|2536.58|2536.52|2536.52|0
1608199660000|2020-12-17 10:07:40|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|0
1608199670000|2020-12-17 10:07:50|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|0
1608199680000|2020-12-17 10:08:00|2536.32|2536.32|2535.26|2535.26|2536.32|2536.32|2535.26|2535.26|0
1608199690000|2020-12-17 10:08:10|2535.15|2535.15|2534.98|2534.98|2535.15|2535.15|2534.98|2534.98|0
1608199700000|2020-12-17 10:08:20|2535.48|2535.48|2535.78|2535.78|2535.84|2535.84|2535.48|2535.48|0
1608199710000|2020-12-17 10:08:30|2535.75|2535.75|2535.92|2535.92|2535.92|2535.92|2535.75|2535.75|0
1608199720000|2020-12-17 10:08:40|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|0
1608199750000|2020-12-17 10:09:10|2535.55|2535.55|2535.17|2535.17|2535.55|2535.55|2535.17|2535.17|0
1608199760000|2020-12-17 10:09:20|2535.15|2535.15|2535.49|2535.49|2535.49|2535.49|2535.15|2535.15|0
1608199770000|2020-12-17 10:09:30|2535.65|2535.65|2535.94|2535.94|2535.94|2535.94|2535.57|2535.57|0
1608199780000|2020-12-17 10:09:40|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|0
1608199790000|2020-12-17 10:09:50|2536|2536|2536.5|2536.5|2536.5|2536.5|2536|2536|0
1608199800000|2020-12-17 10:10:00|2536.38|2536.38|2536.97|2536.97|2536.97|2536.97|2536.38|2536.38|0
1608199810000|2020-12-17 10:10:10|2537.3|2537.3|2537.47|2537.47|2537.63|2537.63|2537.3|2537.3|0
1608199820000|2020-12-17 10:10:20|2537.41|2537.41|2537.31|2537.31|2537.41|2537.41|2537.31|2537.31|0
1608199830000|2020-12-17 10:10:30|2537.27|2537.27|2537.06|2537.06|2537.27|2537.27|2537.06|2537.06|0
1608199840000|2020-12-17 10:10:40|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.66|2536.66|0
1608199850000|2020-12-17 10:10:50|2536.72|2536.72|2536.98|2536.98|2536.98|2536.98|2536.72|2536.72|0
1608199860000|2020-12-17 10:11:00|2537.14|2537.14|2537.11|2537.11|2537.27|2537.27|2537.11|2537.11|0
1608199870000|2020-12-17 10:11:10|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|0
1608199880000|2020-12-17 10:11:20|2537.4|2537.4|2537.73|2537.73|2537.73|2537.73|2537.4|2537.4|0
1608199890000|2020-12-17 10:11:30|2537.75|2537.75|2537.82|2537.82|2537.87|2537.87|2537.75|2537.75|0
1608199900000|2020-12-17 10:11:40|2537.61|2537.61|2536.98|2536.98|2537.61|2537.61|2536.98|2536.98|0
1608199910000|2020-12-17 10:11:50|2536.87|2536.87|2536.93|2536.93|2536.93|2536.93|2536.75|2536.75|0
1608199940000|2020-12-17 10:12:20|2536.83|2536.83|2536.77|2536.77|2536.83|2536.83|2536.71|2536.71|0
1608199960000|2020-12-17 10:12:40|2536.66|2536.66|2535.98|2535.98|2536.66|2536.66|2535.98|2535.98|0
1608199970000|2020-12-17 10:12:50|2536|2536|2535.93|2535.93|2536.01|2536.01|2535.86|2535.86|0
1608199980000|2020-12-17 10:13:00|2535.47|2535.47|2535.43|2535.43|2535.47|2535.47|2535.43|2535.43|0
1608199990000|2020-12-17 10:13:10|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|0
1608200000000|2020-12-17 10:13:20|2535.18|2535.18|2535.3|2535.3|2535.3|2535.3|2535.18|2535.18|0
1608200010000|2020-12-17 10:13:30|2535.13|2535.13|2535.18|2535.18|2535.18|2535.18|2535.01|2535.01|0
1608200020000|2020-12-17 10:13:40|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|0
1608200030000|2020-12-17 10:13:50|2535|2535|2535.04|2535.04|2535.04|2535.04|2535|2535|0
1608200040000|2020-12-17 10:14:00|2535.03|2535.03|2535.52|2535.52|2535.52|2535.52|2535.03|2535.03|0
1608200050000|2020-12-17 10:14:10|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|0
1608200060000|2020-12-17 10:14:20|2535.6|2535.6|2537.08|2537.08|2537.08|2537.08|2535.6|2535.6|0
1608200070000|2020-12-17 10:14:30|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|0
1608200080000|2020-12-17 10:14:40|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|0
1608200100000|2020-12-17 10:15:00|2537.23|2537.23|2536.42|2536.42|2537.26|2537.26|2536.42|2536.42|0
1608200110000|2020-12-17 10:15:10|2536.41|2536.41|2536.56|2536.56|2536.57|2536.57|2536.41|2536.41|0
1608200120000|2020-12-17 10:15:20|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|0
1608200130000|2020-12-17 10:15:30|2536.9|2536.9|2538.23|2538.23|2538.46|2538.46|2536.9|2536.9|0
1608200140000|2020-12-17 10:15:40|2538.25|2538.25|2539.11|2539.11|2539.29|2539.29|2538.25|2538.25|0
1608200150000|2020-12-17 10:15:50|2539.34|2539.34|2539.62|2539.62|2539.62|2539.62|2539.34|2539.34|0
1608200160000|2020-12-17 10:16:00|2539.59|2539.59|2539.66|2539.66|2539.66|2539.66|2539.59|2539.59|0
1608200170000|2020-12-17 10:16:10|2539.68|2539.68|2539.96|2539.96|2539.96|2539.96|2539.68|2539.68|0
1608200180000|2020-12-17 10:16:20|2540.02|2540.02|2539.89|2539.89|2540.02|2540.02|2539.89|2539.89|0
1608200190000|2020-12-17 10:16:30|2540.55|2540.55|2539.77|2539.77|2540.55|2540.55|2539.6|2539.6|0
1608200200000|2020-12-17 10:16:40|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|0
1608200210000|2020-12-17 10:16:50|2539.66|2539.66|2539.61|2539.61|2539.66|2539.66|2539.61|2539.61|0
1608200220000|2020-12-17 10:17:00|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|0
1608200230000|2020-12-17 10:17:10|2539.7|2539.7|2539.71|2539.71|2539.81|2539.81|2539.58|2539.58|0
1608200240000|2020-12-17 10:17:20|2540.27|2540.27|2540.22|2540.22|2540.28|2540.28|2540.22|2540.22|0
1608200250000|2020-12-17 10:17:30|2540.28|2540.28|2542.8|2542.8|2542.98|2542.98|2540.28|2540.28|0
1608200260000|2020-12-17 10:17:40|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|0
1608200270000|2020-12-17 10:17:50|2542.87|2542.87|2543.75|2543.75|2543.81|2543.81|2542.87|2542.87|0
1608200280000|2020-12-17 10:18:00|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|0
1608200300000|2020-12-17 10:18:20|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|0
1608200310000|2020-12-17 10:18:30|2543.53|2543.53|2543.59|2543.59|2543.59|2543.59|2543.53|2543.53|0
1608200320000|2020-12-17 10:18:40|2543.55|2543.55|2543.58|2543.58|2543.58|2543.58|2543.55|2543.55|0
1608200330000|2020-12-17 10:18:50|2543.75|2543.75|2543.61|2543.61|2543.75|2543.75|2543.61|2543.61|0
1608200340000|2020-12-17 10:19:00|2543.44|2543.44|2542.27|2542.27|2543.56|2543.56|2542.27|2542.27|0
1608200360000|2020-12-17 10:19:20|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|0
1608200370000|2020-12-17 10:19:30|2542.26|2542.26|2542.14|2542.14|2542.26|2542.26|2542.14|2542.14|0
1608200380000|2020-12-17 10:19:40|2542.12|2542.12|2542.13|2542.13|2542.13|2542.13|2542.12|2542.12|0
1608200390000|2020-12-17 10:19:50|2542.11|2542.11|2542.1|2542.1|2542.11|2542.11|2542.1|2542.1|0
1608200400000|2020-12-17 10:20:00|2542.03|2542.03|2541.36|2541.36|2542.14|2542.14|2541.36|2541.36|0
1608200410000|2020-12-17 10:20:10|2541.29|2541.29|2540.74|2540.74|2541.29|2541.29|2540.74|2540.74|0
1608200420000|2020-12-17 10:20:20|2540.75|2540.75|2540.21|2540.21|2540.75|2540.75|2540.21|2540.21|0
1608200430000|2020-12-17 10:20:30|2539.99|2539.99|2539.94|2539.94|2539.99|2539.99|2539.92|2539.92|0
1608200440000|2020-12-17 10:20:40|2539.98|2539.98|2539.36|2539.36|2539.98|2539.98|2539.36|2539.36|0
1608200450000|2020-12-17 10:20:50|2539.37|2539.37|2539.37|2539.37|2539.38|2539.38|2539.37|2539.37|0
1608200460000|2020-12-17 10:21:00|2539.32|2539.32|2539.39|2539.39|2539.39|2539.39|2539.32|2539.32|0
1608200470000|2020-12-17 10:21:10|2539.41|2539.41|2539.58|2539.58|2539.58|2539.58|2539.41|2539.41|0
1608200480000|2020-12-17 10:21:20|2539.69|2539.69|2539.56|2539.56|2539.69|2539.69|2539.52|2539.52|0
1608200490000|2020-12-17 10:21:30|2539.72|2539.72|2539.83|2539.83|2539.83|2539.83|2539.72|2539.72|0
1608200500000|2020-12-17 10:21:40|2540|2540|2540.04|2540.04|2540.04|2540.04|2539.98|2539.98|0
1608200510000|2020-12-17 10:21:50|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|0
1608200520000|2020-12-17 10:22:00|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|0
1608200530000|2020-12-17 10:22:10|2540.06|2540.06|2539.9|2539.9|2540.06|2540.06|2539.9|2539.9|0
1608200540000|2020-12-17 10:22:20|2539.88|2539.88|2539.83|2539.83|2539.88|2539.88|2539.83|2539.83|0
1608200550000|2020-12-17 10:22:30|2539.5|2539.5|2539.24|2539.24|2539.5|2539.5|2539.24|2539.24|0
1608200560000|2020-12-17 10:22:40|2539.23|2539.23|2539.15|2539.15|2539.23|2539.23|2539.11|2539.11|0
1608200570000|2020-12-17 10:22:50|2539.09|2539.09|2539.03|2539.03|2539.09|2539.09|2539.03|2539.03|0
1608200580000|2020-12-17 10:23:00|2538.86|2538.86|2539.04|2539.04|2539.04|2539.04|2538.86|2538.86|0
1608200600000|2020-12-17 10:23:20|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1608200610000|2020-12-17 10:23:30|2539.04|2539.04|2539.3|2539.3|2539.3|2539.3|2539.04|2539.04|0
1608200620000|2020-12-17 10:23:40|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|0
1608200630000|2020-12-17 10:23:50|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|0
1608200650000|2020-12-17 10:24:10|2539.42|2539.42|2539.42|2539.42|2539.58|2539.58|2539.42|2539.42|0
1608200670000|2020-12-17 10:24:30|2539.3|2539.3|2539.02|2539.02|2539.3|2539.3|2539.02|2539.02|0
1608200680000|2020-12-17 10:24:40|2539.01|2539.01|2540.21|2540.21|2540.21|2540.21|2539.01|2539.01|0
1608200690000|2020-12-17 10:24:50|2540.15|2540.15|2539.98|2539.98|2540.15|2540.15|2539.98|2539.98|0
1608200700000|2020-12-17 10:25:00|2539.92|2539.92|2539.94|2539.94|2539.94|2539.94|2539.92|2539.92|0
1608200710000|2020-12-17 10:25:10|2539.97|2539.97|2539.92|2539.92|2539.97|2539.97|2539.74|2539.74|0
1608200720000|2020-12-17 10:25:20|2540.25|2540.25|2541.11|2541.11|2541.11|2541.11|2540.25|2540.25|0
1608200730000|2020-12-17 10:25:30|2541.12|2541.12|2540.79|2540.79|2541.12|2541.12|2540.79|2540.79|0
1608200740000|2020-12-17 10:25:40|2540.8|2540.8|2540.83|2540.83|2540.86|2540.86|2540.8|2540.8|0
1608200750000|2020-12-17 10:25:50|2540.82|2540.82|2540.83|2540.83|2540.83|2540.83|2540.82|2540.82|0
1608200760000|2020-12-17 10:26:00|2540.79|2540.79|2540.72|2540.72|2540.79|2540.79|2540.68|2540.68|0
1608200770000|2020-12-17 10:26:10|2540.78|2540.78|2541.18|2541.18|2541.18|2541.18|2540.78|2540.78|0
1608200780000|2020-12-17 10:26:20|2541.06|2541.06|2540.78|2540.78|2541.06|2541.06|2540.78|2540.78|0
1608200790000|2020-12-17 10:26:30|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|0
1608200820000|2020-12-17 10:27:00|2541.01|2541.01|2540.95|2540.95|2541.01|2541.01|2540.95|2540.95|0
1608200830000|2020-12-17 10:27:10|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|0
1608200840000|2020-12-17 10:27:20|2541.42|2541.42|2541.57|2541.57|2541.57|2541.57|2541.42|2541.42|0
1608200850000|2020-12-17 10:27:30|2541.63|2541.63|2542.63|2542.63|2542.63|2542.63|2541.63|2541.63|0
1608200870000|2020-12-17 10:27:50|2542.62|2542.62|2542.9|2542.9|2542.9|2542.9|2542.62|2542.62|0
1608200880000|2020-12-17 10:28:00|2543.06|2543.06|2543.78|2543.78|2543.78|2543.78|2543.06|2543.06|0
1608200890000|2020-12-17 10:28:10|2544|2544|2544|2544|2544|2544|2544|2544|0
1608200900000|2020-12-17 10:28:20|2544.12|2544.12|2544.02|2544.02|2544.12|2544.12|2544|2544|0
1608200920000|2020-12-17 10:28:40|2544.08|2544.08|2544.09|2544.09|2544.09|2544.09|2544.08|2544.08|0
1608200940000|2020-12-17 10:29:00|2544.08|2544.08|2544.1|2544.1|2544.1|2544.1|2543.99|2543.99|0
1608200950000|2020-12-17 10:29:10|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|0
1608200970000|2020-12-17 10:29:30|2544.07|2544.07|2544.18|2544.18|2544.18|2544.18|2544.07|2544.07|0
1608200990000|2020-12-17 10:29:50|2545.34|2545.34|2545.63|2545.63|2545.63|2545.63|2545.34|2545.34|0
1608201000000|2020-12-17 10:30:00|2545.65|2545.65|2545.99|2545.99|2545.99|2545.99|2545.65|2545.65|0
1608201010000|2020-12-17 10:30:10|2545.82|2545.82|2545.59|2545.59|2545.82|2545.82|2545.59|2545.59|0
1608201020000|2020-12-17 10:30:20|2545.64|2545.64|2545.68|2545.68|2545.68|2545.68|2545.64|2545.64|0
1608201030000|2020-12-17 10:30:30|2545.7|2545.7|2545.71|2545.71|2545.71|2545.71|2545.7|2545.7|0
1608201040000|2020-12-17 10:30:40|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|0
1608201070000|2020-12-17 10:31:10|2545.89|2545.89|2546.52|2546.52|2546.52|2546.52|2545.89|2545.89|0
1608201080000|2020-12-17 10:31:20|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|0
1608201090000|2020-12-17 10:31:30|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1608201110000|2020-12-17 10:31:50|2546.65|2546.65|2546.9|2546.9|2546.9|2546.9|2546.65|2546.65|0
1608201120000|2020-12-17 10:32:00|2547.67|2547.67|2547.63|2547.63|2547.67|2547.67|2547.63|2547.63|0
1608201130000|2020-12-17 10:32:10|2547.4|2547.4|2546.99|2546.99|2547.4|2547.4|2546.99|2546.99|0
1608201140000|2020-12-17 10:32:20|2546.66|2546.66|2546.28|2546.28|2546.66|2546.66|2546.28|2546.28|0
1608201150000|2020-12-17 10:32:30|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|0
1608201160000|2020-12-17 10:32:40|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|0
1608201170000|2020-12-17 10:32:50|2546.32|2546.32|2546.49|2546.49|2546.49|2546.49|2546.32|2546.32|0
1608201180000|2020-12-17 10:33:00|2546.66|2546.66|2546.49|2546.49|2546.66|2546.66|2546.49|2546.49|0
1608201190000|2020-12-17 10:33:10|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|0
1608201230000|2020-12-17 10:33:50|2546.52|2546.52|2546.46|2546.46|2546.52|2546.52|2546.46|2546.46|0
1608201240000|2020-12-17 10:34:00|2546.52|2546.52|2546.41|2546.41|2546.58|2546.58|2546.41|2546.41|0
1608201250000|2020-12-17 10:34:10|2546.58|2546.58|2546.62|2546.62|2546.68|2546.68|2546.57|2546.57|0
1608201260000|2020-12-17 10:34:20|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|0
1608201270000|2020-12-17 10:34:30|2546.63|2546.63|2546.52|2546.52|2546.69|2546.69|2546.52|2546.52|0
1608201280000|2020-12-17 10:34:40|2546.48|2546.48|2546.22|2546.22|2546.52|2546.52|2546.17|2546.17|0
1608201290000|2020-12-17 10:34:50|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|0
1608201300000|2020-12-17 10:35:00|2545.97|2545.97|2545.38|2545.38|2545.97|2545.97|2545.38|2545.38|0
1608201310000|2020-12-17 10:35:10|2545.32|2545.32|2545.38|2545.38|2545.38|2545.38|2545.32|2545.32|0
1608201320000|2020-12-17 10:35:20|2545.32|2545.32|2544.99|2544.99|2545.33|2545.33|2544.99|2544.99|0
1608201330000|2020-12-17 10:35:30|2545.02|2545.02|2545.18|2545.18|2545.18|2545.18|2545.02|2545.02|0
1608201340000|2020-12-17 10:35:40|2544.73|2544.73|2544.71|2544.71|2544.73|2544.73|2544.71|2544.71|0
1608201350000|2020-12-17 10:35:50|2544.77|2544.77|2545.05|2545.05|2545.05|2545.05|2544.55|2544.55|0
1608201360000|2020-12-17 10:36:00|2545.1|2545.1|2544.94|2544.94|2545.1|2545.1|2544.94|2544.94|0
1608201370000|2020-12-17 10:36:10|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|0
1608201380000|2020-12-17 10:36:20|2544.46|2544.46|2544.77|2544.77|2544.77|2544.77|2544.46|2544.46|0
1608201390000|2020-12-17 10:36:30|2544.44|2544.44|2544.46|2544.46|2544.52|2544.52|2544.4|2544.4|0
1608201400000|2020-12-17 10:36:40|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|0
1608201410000|2020-12-17 10:36:50|2544.68|2544.68|2544.68|2544.68|2544.68|2544.68|2544.66|2544.66|0
1608201420000|2020-12-17 10:37:00|2544.62|2544.62|2544.73|2544.73|2544.73|2544.73|2544.62|2544.62|0
1608201430000|2020-12-17 10:37:10|2544.71|2544.71|2544.41|2544.41|2544.71|2544.71|2544.35|2544.35|0
1608201440000|2020-12-17 10:37:20|2544.46|2544.46|2544.31|2544.31|2544.52|2544.52|2544.31|2544.31|0
1608201450000|2020-12-17 10:37:30|2544.2|2544.2|2543.27|2543.27|2544.2|2544.2|2543.27|2543.27|0
1608201460000|2020-12-17 10:37:40|2543.22|2543.22|2543.01|2543.01|2543.22|2543.22|2543.01|2543.01|0
1608201470000|2020-12-17 10:37:50|2542.73|2542.73|2541.79|2541.79|2542.73|2542.73|2541.62|2541.62|0
1608201480000|2020-12-17 10:38:00|2542.12|2542.12|2542.17|2542.17|2542.17|2542.17|2542.01|2542.01|0
1608201490000|2020-12-17 10:38:10|2542.4|2542.4|2542.44|2542.44|2542.44|2542.44|2542.4|2542.4|0
1608201500000|2020-12-17 10:38:20|2542.5|2542.5|2542.5|2542.5|2542.56|2542.56|2542.5|2542.5|0
1608201510000|2020-12-17 10:38:30|2542.28|2542.28|2542.48|2542.48|2542.61|2542.61|2542.28|2542.28|0
1608201520000|2020-12-17 10:38:40|2542.81|2542.81|2542.08|2542.08|2542.81|2542.81|2542.08|2542.08|0
1608201530000|2020-12-17 10:38:50|2542.25|2542.25|2541.92|2541.92|2542.25|2542.25|2541.92|2541.92|0
1608201540000|2020-12-17 10:39:00|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|0
1608201560000|2020-12-17 10:39:20|2542.04|2542.04|2542.38|2542.38|2542.38|2542.38|2542.04|2542.04|0
1608201570000|2020-12-17 10:39:30|2542.26|2542.26|2542.44|2542.44|2542.49|2542.49|2542.26|2542.26|0
1608201590000|2020-12-17 10:39:50|2542.52|2542.52|2543.02|2543.02|2543.02|2543.02|2542.52|2542.52|0
1608201600000|2020-12-17 10:40:00|2542.96|2542.96|2542.88|2542.88|2542.97|2542.97|2542.85|2542.85|0
1608201610000|2020-12-17 10:40:10|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.65|2542.65|0
1608201620000|2020-12-17 10:40:20|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|0
1608201630000|2020-12-17 10:40:30|2543.04|2543.04|2543.29|2543.29|2543.29|2543.29|2543.04|2543.04|0
1608201640000|2020-12-17 10:40:40|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|0
1608201660000|2020-12-17 10:41:00|2543.41|2543.41|2544.39|2544.39|2544.39|2544.39|2543.41|2543.41|0
1608201670000|2020-12-17 10:41:10|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|0
1608201680000|2020-12-17 10:41:20|2544.59|2544.59|2544.44|2544.44|2544.59|2544.59|2544.44|2544.44|0
1608201690000|2020-12-17 10:41:30|2544.36|2544.36|2544.41|2544.41|2544.41|2544.41|2544.36|2544.36|0
1608201700000|2020-12-17 10:41:40|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|0
1608201710000|2020-12-17 10:41:50|2544.28|2544.28|2544.3|2544.3|2544.3|2544.3|2544.28|2544.28|0
1608201720000|2020-12-17 10:42:00|2544.46|2544.46|2544.63|2544.63|2544.63|2544.63|2544.46|2544.46|0
1608201750000|2020-12-17 10:42:30|2544.68|2544.68|2544.81|2544.81|2544.81|2544.81|2544.68|2544.68|0
1608201760000|2020-12-17 10:42:40|2544.85|2544.85|2546.47|2546.47|2546.47|2546.47|2544.85|2544.85|0
1608201770000|2020-12-17 10:42:50|2546.3|2546.3|2546.81|2546.81|2546.87|2546.87|2546.3|2546.3|0
1608201780000|2020-12-17 10:43:00|2546.65|2546.65|2546.25|2546.25|2546.65|2546.65|2546.25|2546.25|0
1608201790000|2020-12-17 10:43:10|2546.14|2546.14|2546.25|2546.25|2546.47|2546.47|2546.08|2546.08|0
1608201800000|2020-12-17 10:43:20|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|0
1608201810000|2020-12-17 10:43:30|2546.31|2546.31|2546.35|2546.35|2546.38|2546.38|2546.31|2546.31|0
1608201820000|2020-12-17 10:43:40|2546.4|2546.4|2546.62|2546.62|2546.62|2546.62|2546.4|2546.4|0
1608201830000|2020-12-17 10:43:50|2546.66|2546.66|2546.66|2546.66|2546.66|2546.66|2546.62|2546.62|0
1608201840000|2020-12-17 10:44:00|2546.84|2546.84|2546.27|2546.27|2547.06|2547.06|2546.27|2546.27|0
1608201850000|2020-12-17 10:44:10|2546.16|2546.16|2546.01|2546.01|2546.16|2546.16|2546.01|2546.01|0
1608201860000|2020-12-17 10:44:20|2545.95|2545.95|2545.88|2545.88|2545.95|2545.95|2545.82|2545.82|0
1608201870000|2020-12-17 10:44:30|2545.84|2545.84|2545.61|2545.61|2545.84|2545.84|2545.61|2545.61|0
1608201880000|2020-12-17 10:44:40|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|0
1608201890000|2020-12-17 10:44:50|2546.03|2546.03|2545.91|2545.91|2546.03|2546.03|2545.91|2545.91|0
1608201900000|2020-12-17 10:45:00|2546.08|2546.08|2546.19|2546.19|2546.19|2546.19|2546.08|2546.08|0
1608201910000|2020-12-17 10:45:10|2546.25|2546.25|2546.88|2546.88|2546.88|2546.88|2546.25|2546.25|0
1608201920000|2020-12-17 10:45:20|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|0
1608201930000|2020-12-17 10:45:30|2547.15|2547.15|2547.73|2547.73|2547.73|2547.73|2547.07|2547.07|0
1608201940000|2020-12-17 10:45:40|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|0
1608201950000|2020-12-17 10:45:50|2547.79|2547.79|2547.7|2547.7|2547.79|2547.79|2547.7|2547.7|0
1608201960000|2020-12-17 10:46:00|2548.03|2548.03|2548.15|2548.15|2548.15|2548.15|2548.03|2548.03|0
1608201970000|2020-12-17 10:46:10|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|0
1608201980000|2020-12-17 10:46:20|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|0
1608201990000|2020-12-17 10:46:30|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|0
1608202000000|2020-12-17 10:46:40|2548.62|2548.62|2548.65|2548.65|2548.65|2548.65|2548.62|2548.62|0
1608202010000|2020-12-17 10:46:50|2548.63|2548.63|2547.22|2547.22|2548.63|2548.63|2547.22|2547.22|0
1608202020000|2020-12-17 10:47:00|2547.18|2547.18|2547.22|2547.22|2547.22|2547.22|2547.18|2547.18|0
1608202030000|2020-12-17 10:47:10|2547.26|2547.26|2547.13|2547.13|2547.26|2547.26|2547.13|2547.13|0
1608202040000|2020-12-17 10:47:20|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|0
1608202050000|2020-12-17 10:47:30|2546.92|2546.92|2546.73|2546.73|2546.92|2546.92|2546.73|2546.73|0
1608202060000|2020-12-17 10:47:40|2546.74|2546.74|2546.74|2546.74|2546.8|2546.8|2546.74|2546.74|0
1608202070000|2020-12-17 10:47:50|2546.8|2546.8|2546.49|2546.49|2546.8|2546.8|2546.19|2546.19|0
1608202080000|2020-12-17 10:48:00|2546.82|2546.82|2546.83|2546.83|2546.93|2546.93|2546.65|2546.65|0
1608202090000|2020-12-17 10:48:10|2546.99|2546.99|2547.99|2547.99|2547.99|2547.99|2546.99|2546.99|0
1608202100000|2020-12-17 10:48:20|2548.01|2548.01|2548.05|2548.05|2548.05|2548.05|2548.01|2548.01|0
1608202110000|2020-12-17 10:48:30|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|0
1608202120000|2020-12-17 10:48:40|2547.77|2547.77|2547.67|2547.67|2547.77|2547.77|2547.64|2547.64|0
1608202140000|2020-12-17 10:49:00|2547.69|2547.69|2548.15|2548.15|2548.15|2548.15|2547.69|2547.69|0
1608202150000|2020-12-17 10:49:10|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|0
1608202160000|2020-12-17 10:49:20|2548.04|2548.04|2547.98|2547.98|2548.04|2548.04|2547.98|2547.98|0
1608202170000|2020-12-17 10:49:30|2547.81|2547.81|2547.15|2547.15|2547.81|2547.81|2547.15|2547.15|0
1608202180000|2020-12-17 10:49:40|2546.98|2546.98|2547.01|2547.01|2547.04|2547.04|2546.87|2546.87|0
1608202190000|2020-12-17 10:49:50|2546.9|2546.9|2547.08|2547.08|2547.08|2547.08|2546.9|2546.9|0
1608202200000|2020-12-17 10:50:00|2547.05|2547.05|2547.1|2547.1|2547.1|2547.1|2546.88|2546.88|0
1608202210000|2020-12-17 10:50:10|2547.04|2547.04|2547.22|2547.22|2547.22|2547.22|2547.04|2547.04|0
1608202220000|2020-12-17 10:50:20|2547.04|2547.04|2546.74|2546.74|2547.04|2547.04|2546.63|2546.63|0
1608202230000|2020-12-17 10:50:30|2546.68|2546.68|2546.75|2546.75|2546.75|2546.75|2546.68|2546.68|0
1608202240000|2020-12-17 10:50:40|2546.67|2546.67|2546.83|2546.83|2546.83|2546.83|2546.67|2546.67|0
1608202250000|2020-12-17 10:50:50|2546.8|2546.8|2546.87|2546.87|2546.98|2546.98|2546.7|2546.7|0
1608202260000|2020-12-17 10:51:00|2546.89|2546.89|2546.93|2546.93|2546.93|2546.93|2546.89|2546.89|0
1608202270000|2020-12-17 10:51:10|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|0
1608202280000|2020-12-17 10:51:20|2546.76|2546.76|2546.71|2546.71|2546.76|2546.76|2546.71|2546.71|0
1608202290000|2020-12-17 10:51:30|2546.37|2546.37|2546.26|2546.26|2546.37|2546.37|2546.21|2546.21|0
1608202300000|2020-12-17 10:51:40|2546.32|2546.32|2546.26|2546.26|2546.38|2546.38|2546.26|2546.26|0
1608202330000|2020-12-17 10:52:10|2546.21|2546.21|2545.5|2545.5|2546.21|2546.21|2545.5|2545.5|0
1608202340000|2020-12-17 10:52:20|2545.33|2545.33|2545.05|2545.05|2545.33|2545.33|2544.94|2544.94|0
1608202350000|2020-12-17 10:52:30|2545.11|2545.11|2545.15|2545.15|2545.17|2545.17|2545.11|2545.11|0
1608202360000|2020-12-17 10:52:40|2545.05|2545.05|2544.35|2544.35|2545.08|2545.08|2544.35|2544.35|0
1608202370000|2020-12-17 10:52:50|2544.24|2544.24|2543.58|2543.58|2544.24|2544.24|2543.35|2543.35|0
1608202380000|2020-12-17 10:53:00|2543.54|2543.54|2543.19|2543.19|2543.6|2543.6|2543.19|2543.19|0
1608202390000|2020-12-17 10:53:10|2543.36|2543.36|2542.75|2542.75|2543.36|2543.36|2542.75|2542.75|0
1608202400000|2020-12-17 10:53:20|2542.67|2542.67|2542.62|2542.62|2542.67|2542.67|2542.62|2542.62|0
1608202410000|2020-12-17 10:53:30|2542.78|2542.78|2542.62|2542.62|2542.78|2542.78|2542.45|2542.45|0
1608202420000|2020-12-17 10:53:40|2542.79|2542.79|2542.65|2542.65|2542.79|2542.79|2542.65|2542.65|0
1608202430000|2020-12-17 10:53:50|2542.76|2542.76|2542.65|2542.65|2542.76|2542.76|2542.65|2542.65|0
1608202440000|2020-12-17 10:54:00|2542.31|2542.31|2542.14|2542.14|2542.31|2542.31|2542.09|2542.09|0
1608202450000|2020-12-17 10:54:10|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|0
1608202460000|2020-12-17 10:54:20|2542.33|2542.33|2541.96|2541.96|2542.33|2542.33|2541.96|2541.96|0
1608202470000|2020-12-17 10:54:30|2542|2542|2542.29|2542.29|2542.33|2542.33|2542|2542|0
1608202480000|2020-12-17 10:54:40|2542.13|2542.13|2541.83|2541.83|2542.13|2542.13|2541.83|2541.83|0
1608202500000|2020-12-17 10:55:00|2541.87|2541.87|2541.84|2541.84|2541.93|2541.93|2541.84|2541.84|0
1608202510000|2020-12-17 10:55:10|2542|2542|2542.13|2542.13|2542.18|2542.18|2542|2542|0
1608202530000|2020-12-17 10:55:30|2542.29|2542.29|2542.23|2542.23|2542.29|2542.29|2542.23|2542.23|0
1608202540000|2020-12-17 10:55:40|2542.29|2542.29|2542.28|2542.28|2542.29|2542.29|2542.23|2542.23|0
1608202550000|2020-12-17 10:55:50|2542.29|2542.29|2542.08|2542.08|2542.31|2542.31|2542.08|2542.08|0
1608202560000|2020-12-17 10:56:00|2542.25|2542.25|2542.31|2542.31|2542.31|2542.31|2542.25|2542.25|0
1608202570000|2020-12-17 10:56:10|2542.14|2542.14|2542.26|2542.26|2542.31|2542.31|2542.14|2542.14|0
1608202590000|2020-12-17 10:56:30|2542.24|2542.24|2543.33|2543.33|2543.36|2543.36|2542.17|2542.17|0
1608202600000|2020-12-17 10:56:40|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|0
1608202610000|2020-12-17 10:56:50|2543.3|2543.3|2543.31|2543.31|2543.31|2543.31|2543.3|2543.3|0
1608202620000|2020-12-17 10:57:00|2543.27|2543.27|2544.19|2544.19|2544.19|2544.19|2543.27|2543.27|0
1608202630000|2020-12-17 10:57:10|2544.36|2544.36|2544.51|2544.51|2544.57|2544.57|2544.36|2544.36|0
1608202640000|2020-12-17 10:57:20|2544.16|2544.16|2543.97|2543.97|2544.16|2544.16|2543.81|2543.81|0
1608202650000|2020-12-17 10:57:30|2544.14|2544.14|2544.47|2544.47|2544.47|2544.47|2544.14|2544.14|0
1608202660000|2020-12-17 10:57:40|2544.34|2544.34|2544.37|2544.37|2544.37|2544.37|2544.14|2544.14|0
1608202670000|2020-12-17 10:57:50|2544.2|2544.2|2542.92|2542.92|2544.2|2544.2|2542.92|2542.92|0
1608202680000|2020-12-17 10:58:00|2542.91|2542.91|2542.29|2542.29|2542.91|2542.91|2542.29|2542.29|0
1608202700000|2020-12-17 10:58:20|2542.47|2542.47|2542.28|2542.28|2542.47|2542.47|2542.24|2542.24|0
1608202710000|2020-12-17 10:58:30|2542.16|2542.16|2541.78|2541.78|2542.16|2542.16|2541.78|2541.78|0
1608202720000|2020-12-17 10:58:40|2541.72|2541.72|2541.95|2541.95|2541.95|2541.95|2541.72|2541.72|0
1608202740000|2020-12-17 10:59:00|2541.92|2541.92|2542.08|2542.08|2542.08|2542.08|2541.91|2541.91|0
1608202750000|2020-12-17 10:59:10|2542.09|2542.09|2542.59|2542.59|2542.59|2542.59|2542.09|2542.09|0
1608202760000|2020-12-17 10:59:20|2542.76|2542.76|2543.06|2543.06|2543.06|2543.06|2542.76|2542.76|0
1608202770000|2020-12-17 10:59:30|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|0
1608202780000|2020-12-17 10:59:40|2543.33|2543.33|2543.5|2543.5|2543.5|2543.5|2543.33|2543.33|0
1608202790000|2020-12-17 10:59:50|2544.22|2544.22|2544.61|2544.61|2544.61|2544.61|2544.22|2544.22|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2545.13|2545.13|2545.13|2545.13|2544.67|2544.67|0
1608202820000|2020-12-17 11:00:20|2545.42|2545.42|2545.58|2545.58|2545.58|2545.58|2545.42|2545.42|0
1608202830000|2020-12-17 11:00:30|2545.62|2545.62|2545.57|2545.57|2545.62|2545.62|2545.57|2545.57|0
1608202840000|2020-12-17 11:00:40|2545.48|2545.48|2545.21|2545.21|2545.48|2545.48|2545.21|2545.21|0
1608202850000|2020-12-17 11:00:50|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|0
1608202860000|2020-12-17 11:01:00|2545.28|2545.28|2544.86|2544.86|2545.32|2545.32|2544.86|2544.86|0
1608202880000|2020-12-17 11:01:20|2544.88|2544.88|2545.1|2545.1|2545.1|2545.1|2544.85|2544.85|0
1608202900000|2020-12-17 11:01:40|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|0
1608202910000|2020-12-17 11:01:50|2545.05|2545.05|2545.13|2545.13|2545.13|2545.13|2545.05|2545.05|0
1608202920000|2020-12-17 11:02:00|2545.08|2545.08|2545.81|2545.81|2545.81|2545.81|2545.08|2545.08|0
1608202930000|2020-12-17 11:02:10|2545.93|2545.93|2546.39|2546.39|2546.39|2546.39|2545.93|2545.93|0
1608202940000|2020-12-17 11:02:20|2547.15|2547.15|2548.11|2548.11|2548.11|2548.11|2547.15|2547.15|0
1608202950000|2020-12-17 11:02:30|2548.15|2548.15|2548.66|2548.66|2548.66|2548.66|2548.15|2548.15|0
1608202960000|2020-12-17 11:02:40|2548.6|2548.6|2548.71|2548.71|2548.71|2548.71|2548.6|2548.6|0
1608202980000|2020-12-17 11:03:00|2548.7|2548.7|2548.83|2548.83|2548.83|2548.83|2548.7|2548.7|0
1608202990000|2020-12-17 11:03:10|2549|2549|2548.94|2548.94|2549.11|2549.11|2548.94|2548.94|0
1608203010000|2020-12-17 11:03:30|2549.12|2549.12|2549.46|2549.46|2549.46|2549.46|2549.12|2549.12|0
1608203020000|2020-12-17 11:03:40|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|0
1608203030000|2020-12-17 11:03:50|2549.6|2549.6|2550.11|2550.11|2550.11|2550.11|2549.6|2549.6|0
1608203040000|2020-12-17 11:04:00|2550.12|2550.12|2550.26|2550.26|2550.26|2550.26|2550.12|2550.12|0
1608203050000|2020-12-17 11:04:10|2550.37|2550.37|2550.54|2550.54|2550.54|2550.54|2550.37|2550.37|0
1608203060000|2020-12-17 11:04:20|2550.55|2550.55|2550.72|2550.72|2550.72|2550.72|2550.55|2550.55|0
1608203070000|2020-12-17 11:04:30|2550.78|2550.78|2551.2|2551.2|2551.33|2551.33|2550.78|2550.78|0
1608203080000|2020-12-17 11:04:40|2551.31|2551.31|2551.08|2551.08|2551.31|2551.31|2551.08|2551.08|0
1608203090000|2020-12-17 11:04:50|2551.07|2551.07|2550.93|2550.93|2551.34|2551.34|2550.93|2550.93|0
1608203100000|2020-12-17 11:05:00|2551.21|2551.21|2551.65|2551.65|2551.65|2551.65|2550.87|2550.87|0
1608203110000|2020-12-17 11:05:10|2551.49|2551.49|2552.79|2552.79|2552.79|2552.79|2551.49|2551.49|0
1608203120000|2020-12-17 11:05:20|2552.8|2552.8|2552.54|2552.54|2552.85|2552.85|2552.43|2552.43|0
1608203130000|2020-12-17 11:05:30|2552.53|2552.53|2554.17|2554.17|2554.17|2554.17|2552.53|2552.53|0
1608203140000|2020-12-17 11:05:40|2554.22|2554.22|2554.5|2554.5|2554.5|2554.5|2554.17|2554.17|0
1608203150000|2020-12-17 11:05:50|2554.39|2554.39|2554|2554|2554.39|2554.39|2554|2554|0
1608203160000|2020-12-17 11:06:00|2554.11|2554.11|2553.67|2553.67|2554.11|2554.11|2553.61|2553.61|0
1608203170000|2020-12-17 11:06:10|2554|2554|2554.99|2554.99|2554.99|2554.99|2554|2554|0
1608203180000|2020-12-17 11:06:20|2555.18|2555.18|2555.66|2555.66|2555.66|2555.66|2555.16|2555.16|0
1608203190000|2020-12-17 11:06:30|2555.79|2555.79|2556.35|2556.35|2556.46|2556.46|2555.79|2555.79|0
1608203200000|2020-12-17 11:06:40|2556.29|2556.29|2556.13|2556.13|2556.29|2556.29|2556.12|2556.12|0
1608203210000|2020-12-17 11:06:50|2556.14|2556.14|2556.02|2556.02|2556.14|2556.14|2555.97|2555.97|0
1608203220000|2020-12-17 11:07:00|2556.36|2556.36|2556.6|2556.6|2556.6|2556.6|2556.36|2556.36|0
1608203230000|2020-12-17 11:07:10|2556.77|2556.77|2556.99|2556.99|2557.05|2557.05|2556.77|2556.77|0
1608203240000|2020-12-17 11:07:20|2556.96|2556.96|2556.97|2556.97|2556.97|2556.97|2556.96|2556.96|0
1608203250000|2020-12-17 11:07:30|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|0
1608203260000|2020-12-17 11:07:40|2557.15|2557.15|2557.2|2557.2|2557.21|2557.21|2557.15|2557.15|0
1608203270000|2020-12-17 11:07:50|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|0
1608203280000|2020-12-17 11:08:00|2557.31|2557.31|2557.84|2557.84|2557.9|2557.9|2557.31|2557.31|0
1608203290000|2020-12-17 11:08:10|2557.93|2557.93|2557.86|2557.86|2558.09|2558.09|2557.86|2557.86|0
1608203300000|2020-12-17 11:08:20|2557.92|2557.92|2558.27|2558.27|2558.27|2558.27|2557.92|2557.92|0
1608203310000|2020-12-17 11:08:30|2558.33|2558.33|2558.68|2558.68|2558.68|2558.68|2558.33|2558.33|0
1608203320000|2020-12-17 11:08:40|2558.85|2558.85|2559.07|2559.07|2559.07|2559.07|2558.85|2558.85|0
1608203330000|2020-12-17 11:08:50|2559.3|2559.3|2559.29|2559.29|2559.3|2559.3|2559.29|2559.29|0
1608203350000|2020-12-17 11:09:10|2559.31|2559.31|2559.48|2559.48|2559.54|2559.54|2559.31|2559.31|0
1608203360000|2020-12-17 11:09:20|2559.32|2559.32|2559.29|2559.29|2559.32|2559.32|2559.29|2559.29|0
1608203370000|2020-12-17 11:09:30|2559.92|2559.92|2560.51|2560.51|2560.51|2560.51|2559.92|2559.92|0
1608203380000|2020-12-17 11:09:40|2560.52|2560.52|2560.15|2560.15|2560.54|2560.54|2560.15|2560.15|0
1608203390000|2020-12-17 11:09:50|2560.27|2560.27|2560.68|2560.68|2560.68|2560.68|2560.27|2560.27|0
1608203410000|2020-12-17 11:10:10|2560.63|2560.63|2560.34|2560.34|2560.63|2560.63|2560.34|2560.34|0
1608203420000|2020-12-17 11:10:20|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|0
1608203440000|2020-12-17 11:10:40|2560.21|2560.21|2560.24|2560.24|2560.24|2560.24|2560.21|2560.21|0
1608203450000|2020-12-17 11:10:50|2560.2|2560.2|2560.24|2560.24|2560.24|2560.24|2560.2|2560.2|0
1608203460000|2020-12-17 11:11:00|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|0
1608203470000|2020-12-17 11:11:10|2559.73|2559.73|2560.06|2560.06|2560.25|2560.25|2559.73|2559.73|0
1608203480000|2020-12-17 11:11:20|2559.89|2559.89|2559.49|2559.49|2559.89|2559.89|2559.49|2559.49|0
1608203500000|2020-12-17 11:11:40|2559.72|2559.72|2559.47|2559.47|2559.76|2559.76|2559.47|2559.47|0
1608203510000|2020-12-17 11:11:50|2559.64|2559.64|2559.85|2559.85|2559.85|2559.85|2559.64|2559.64|0
1608203520000|2020-12-17 11:12:00|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1608203530000|2020-12-17 11:12:10|2559.96|2559.96|2560.66|2560.66|2560.66|2560.66|2559.96|2559.96|0
1608203540000|2020-12-17 11:12:20|2560.92|2560.92|2560.71|2560.71|2560.94|2560.94|2560.69|2560.69|0
1608203550000|2020-12-17 11:12:30|2560.77|2560.77|2560.76|2560.76|2560.96|2560.96|2560.76|2560.76|0
1608203560000|2020-12-17 11:12:40|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|0
1608203570000|2020-12-17 11:12:50|2560.42|2560.42|2560.74|2560.74|2560.75|2560.75|2560.42|2560.42|0
1608203600000|2020-12-17 11:13:20|2560.73|2560.73|2560.57|2560.57|2560.73|2560.73|2560.48|2560.48|0
1608203610000|2020-12-17 11:13:30|2560.24|2560.24|2560.01|2560.01|2560.24|2560.24|2560.01|2560.01|0
1608203620000|2020-12-17 11:13:40|2559.95|2559.95|2560.11|2560.11|2560.12|2560.12|2559.95|2559.95|0
1608203630000|2020-12-17 11:13:50|2560.17|2560.17|2560.2|2560.2|2560.2|2560.2|2560.15|2560.15|0
1608203640000|2020-12-17 11:14:00|2560.36|2560.36|2561.71|2561.71|2561.71|2561.71|2560.36|2560.36|0
1608203660000|2020-12-17 11:14:20|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|0
1608203670000|2020-12-17 11:14:30|2561.56|2561.56|2561.22|2561.22|2561.56|2561.56|2561.22|2561.22|0
1608203680000|2020-12-17 11:14:40|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|0
1608203690000|2020-12-17 11:14:50|2561.16|2561.16|2560.54|2560.54|2561.16|2561.16|2560.54|2560.54|0
1608203700000|2020-12-17 11:15:00|2560.55|2560.55|2559.98|2559.98|2560.55|2560.55|2559.65|2559.65|0
1608203710000|2020-12-17 11:15:10|2559.96|2559.96|2560.03|2560.03|2560.03|2560.03|2559.96|2559.96|0
1608203720000|2020-12-17 11:15:20|2560.14|2560.14|2560.58|2560.58|2560.58|2560.58|2560.07|2560.07|0
1608203730000|2020-12-17 11:15:30|2560.74|2560.74|2562.47|2562.47|2562.47|2562.47|2560.74|2560.74|0
1608203740000|2020-12-17 11:15:40|2562.3|2562.3|2562.47|2562.47|2562.53|2562.53|2562.24|2562.24|0
1608203750000|2020-12-17 11:15:50|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|0
1608203760000|2020-12-17 11:16:00|2562.31|2562.31|2562.92|2562.92|2562.92|2562.92|2562.31|2562.31|0
1608203770000|2020-12-17 11:16:10|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|0
1608203780000|2020-12-17 11:16:20|2563.12|2563.12|2563.7|2563.7|2563.7|2563.7|2563.12|2563.12|0
1608203790000|2020-12-17 11:16:30|2563.76|2563.76|2563.48|2563.48|2563.76|2563.76|2563.48|2563.48|0
1608203800000|2020-12-17 11:16:40|2563.19|2563.19|2563.14|2563.14|2563.19|2563.19|2563.14|2563.14|0
1608203810000|2020-12-17 11:16:50|2563.01|2563.01|2562.55|2562.55|2563.05|2563.05|2562.55|2562.55|0
1608203820000|2020-12-17 11:17:00|2562.43|2562.43|2561.77|2561.77|2562.43|2562.43|2561.77|2561.77|0
1608203830000|2020-12-17 11:17:10|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|0
1608203840000|2020-12-17 11:17:20|2562.24|2562.24|2562.29|2562.29|2562.29|2562.29|2562.12|2562.12|0
1608203860000|2020-12-17 11:17:40|2562.12|2562.12|2561.5|2561.5|2562.29|2562.29|2561.5|2561.5|0
1608203870000|2020-12-17 11:17:50|2561.48|2561.48|2561.35|2561.35|2561.48|2561.48|2561.35|2561.35|0
1608203880000|2020-12-17 11:18:00|2561.31|2561.31|2560.11|2560.11|2561.31|2561.31|2560.11|2560.11|0
1608203890000|2020-12-17 11:18:10|2560.28|2560.28|2560.17|2560.17|2560.28|2560.28|2560.17|2560.17|0
1608203900000|2020-12-17 11:18:20|2560.21|2560.21|2560.54|2560.54|2560.54|2560.54|2560.21|2560.21|0
1608203920000|2020-12-17 11:18:40|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|0
1608203930000|2020-12-17 11:18:50|2560.68|2560.68|2560.63|2560.63|2560.68|2560.68|2560.63|2560.63|0
1608203940000|2020-12-17 11:19:00|2560.62|2560.62|2560.69|2560.69|2560.69|2560.69|2560.62|2560.62|0
1608203960000|2020-12-17 11:19:20|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|0
1608203970000|2020-12-17 11:19:30|2560.6|2560.6|2559.93|2559.93|2560.6|2560.6|2559.93|2559.93|0
1608203990000|2020-12-17 11:19:50|2559.82|2559.82|2559.7|2559.7|2559.82|2559.82|2559.7|2559.7|0
1608204000000|2020-12-17 11:20:00|2559.87|2559.87|2559.74|2559.74|2559.87|2559.87|2559.57|2559.57|0
1608204010000|2020-12-17 11:20:10|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|0
1608204020000|2020-12-17 11:20:20|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|0
1608204030000|2020-12-17 11:20:30|2559.92|2559.92|2558.86|2558.86|2559.92|2559.92|2558.86|2558.86|0
1608204040000|2020-12-17 11:20:40|2559.03|2559.03|2559.12|2559.12|2559.19|2559.19|2559.03|2559.03|0
1608204050000|2020-12-17 11:20:50|2559.13|2559.13|2558.79|2558.79|2559.13|2559.13|2558.79|2558.79|0
1608204060000|2020-12-17 11:21:00|2558.46|2558.46|2557.92|2557.92|2558.96|2558.96|2557.92|2557.92|0
1608204070000|2020-12-17 11:21:10|2557.84|2557.84|2557.75|2557.75|2557.84|2557.84|2557.75|2557.75|0
1608204080000|2020-12-17 11:21:20|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|0
1608204090000|2020-12-17 11:21:30|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|0
1608204100000|2020-12-17 11:21:40|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1608204110000|2020-12-17 11:21:50|2556.92|2556.92|2556.96|2556.96|2556.96|2556.96|2556.92|2556.92|0
1608204120000|2020-12-17 11:22:00|2556.92|2556.92|2557.25|2557.25|2557.25|2557.25|2556.83|2556.83|0
1608204150000|2020-12-17 11:22:30|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|0
1608204160000|2020-12-17 11:22:40|2557.04|2557.04|2556.87|2556.87|2557.04|2557.04|2556.87|2556.87|0
1608204170000|2020-12-17 11:22:50|2556.54|2556.54|2556.82|2556.82|2556.82|2556.82|2556.54|2556.54|0
1608204180000|2020-12-17 11:23:00|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|0
1608204190000|2020-12-17 11:23:10|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|0
1608204200000|2020-12-17 11:23:20|2557.2|2557.2|2557.08|2557.08|2557.25|2557.25|2557.08|2557.08|0
1608204220000|2020-12-17 11:23:40|2556.91|2556.91|2556.13|2556.13|2556.91|2556.91|2556.07|2556.07|0
1608204230000|2020-12-17 11:23:50|2556.12|2556.12|2556.11|2556.11|2556.12|2556.12|2556.11|2556.11|0
1608204240000|2020-12-17 11:24:00|2556.39|2556.39|2557.21|2557.21|2557.21|2557.21|2556.39|2556.39|0
1608204250000|2020-12-17 11:24:10|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|0
1608204270000|2020-12-17 11:24:30|2557.21|2557.21|2557.12|2557.12|2557.21|2557.21|2557.12|2557.12|0
1608204280000|2020-12-17 11:24:40|2557.29|2557.29|2557.69|2557.69|2557.69|2557.69|2557.29|2557.29|0
1608204290000|2020-12-17 11:24:50|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|0
1608204300000|2020-12-17 11:25:00|2557.9|2557.9|2558.45|2558.45|2558.45|2558.45|2557.9|2557.9|0
1608204310000|2020-12-17 11:25:10|2558.49|2558.49|2558.49|2558.49|2558.53|2558.53|2558.49|2558.49|0
1608204320000|2020-12-17 11:25:20|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|0
1608204330000|2020-12-17 11:25:30|2559.43|2559.43|2559.47|2559.47|2559.47|2559.47|2559.43|2559.43|0
1608204360000|2020-12-17 11:26:00|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|0
1608204370000|2020-12-17 11:26:10|2559.37|2559.37|2560|2560|2560|2560|2559.37|2559.37|0
1608204380000|2020-12-17 11:26:20|2560.17|2560.17|2560.34|2560.34|2560.34|2560.34|2560.17|2560.17|0
1608204420000|2020-12-17 11:27:00|2560.42|2560.42|2560.34|2560.34|2560.42|2560.42|2560.34|2560.34|0
1608204430000|2020-12-17 11:27:10|2560.29|2560.29|2560.13|2560.13|2560.29|2560.29|2560.13|2560.13|0
1608204440000|2020-12-17 11:27:20|2560.17|2560.17|2560.45|2560.45|2560.62|2560.62|2560.17|2560.17|0
1608204450000|2020-12-17 11:27:30|2560.5|2560.5|2561.23|2561.23|2561.28|2561.28|2560.47|2560.47|0
1608204460000|2020-12-17 11:27:40|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|0
1608204470000|2020-12-17 11:27:50|2561.05|2561.05|2561.01|2561.01|2561.22|2561.22|2561.01|2561.01|0
1608204480000|2020-12-17 11:28:00|2560.85|2560.85|2560.28|2560.28|2560.85|2560.85|2560.28|2560.28|0
1608204490000|2020-12-17 11:28:10|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|0
1608204500000|2020-12-17 11:28:20|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|0
1608204510000|2020-12-17 11:28:30|2560.99|2560.99|2559.98|2559.98|2560.99|2560.99|2559.98|2559.98|0
1608204520000|2020-12-17 11:28:40|2560.04|2560.04|2559.65|2559.65|2560.04|2560.04|2559.65|2559.65|0
1608204530000|2020-12-17 11:28:50|2559.42|2559.42|2559.38|2559.38|2559.42|2559.42|2559.38|2559.38|0
1608204550000|2020-12-17 11:29:10|2559.21|2559.21|2559.54|2559.54|2559.54|2559.54|2559.21|2559.21|0
1608204570000|2020-12-17 11:29:30|2559.31|2559.31|2559.4|2559.4|2559.43|2559.43|2559.31|2559.31|0
1608204580000|2020-12-17 11:29:40|2559.44|2559.44|2559.27|2559.27|2559.44|2559.44|2559.27|2559.27|0
1608204590000|2020-12-17 11:29:50|2559.1|2559.1|2558.76|2558.76|2559.1|2559.1|2558.76|2558.76|0
1608204600000|2020-12-17 11:30:00|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|0
1608204610000|2020-12-17 11:30:10|2558.71|2558.71|2559.33|2559.33|2559.37|2559.37|2558.71|2558.71|0
1608204620000|2020-12-17 11:30:20|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|0
1608204630000|2020-12-17 11:30:30|2559.04|2559.04|2559.37|2559.37|2559.37|2559.37|2559.04|2559.04|0
1608204640000|2020-12-17 11:30:40|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|0
1608204660000|2020-12-17 11:31:00|2559.71|2559.71|2559.67|2559.67|2559.71|2559.71|2559.67|2559.67|0
1608204670000|2020-12-17 11:31:10|2559.6|2559.6|2559.97|2559.97|2559.97|2559.97|2559.6|2559.6|0
1608204680000|2020-12-17 11:31:20|2560.15|2560.15|2560.15|2560.15|2560.31|2560.31|2560.15|2560.15|0
1608204690000|2020-12-17 11:31:30|2560.17|2560.17|2560|2560|2560.17|2560.17|2560|2560|0
1608204700000|2020-12-17 11:31:40|2559.94|2559.94|2559.61|2559.61|2560.11|2560.11|2559.61|2559.61|0
1608204720000|2020-12-17 11:32:00|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|0
1608204730000|2020-12-17 11:32:10|2559.8|2559.8|2560.13|2560.13|2560.25|2560.25|2559.8|2559.8|0
1608204740000|2020-12-17 11:32:20|2560.09|2560.09|2560.05|2560.05|2560.09|2560.09|2560.05|2560.05|0
1608204750000|2020-12-17 11:32:30|2560.21|2560.21|2560.05|2560.05|2560.21|2560.21|2560.05|2560.05|0
1608204760000|2020-12-17 11:32:40|2560.12|2560.12|2560.08|2560.08|2560.12|2560.12|2560.08|2560.08|0
1608204780000|2020-12-17 11:33:00|2560.2|2560.2|2560.42|2560.42|2560.59|2560.59|2560.2|2560.2|0
1608204790000|2020-12-17 11:33:10|2560.48|2560.48|2561.08|2561.08|2561.08|2561.08|2560.48|2560.48|0
1608204800000|2020-12-17 11:33:20|2561.11|2561.11|2562.01|2562.01|2562.01|2562.01|2561.11|2561.11|0
1608204830000|2020-12-17 11:33:50|2562.24|2562.24|2562.18|2562.18|2562.24|2562.24|2562.18|2562.18|0
1608204840000|2020-12-17 11:34:00|2562.31|2562.31|2562.1|2562.1|2562.31|2562.31|2562.1|2562.1|0
1608204850000|2020-12-17 11:34:10|2562.18|2562.18|2562.03|2562.03|2562.18|2562.18|2562.03|2562.03|0
1608204860000|2020-12-17 11:34:20|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|0
1608204870000|2020-12-17 11:34:30|2562.05|2562.05|2561.13|2561.13|2562.05|2562.05|2561.13|2561.13|0
1608204880000|2020-12-17 11:34:40|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|0
1608204890000|2020-12-17 11:34:50|2561.37|2561.37|2561.26|2561.26|2561.49|2561.49|2561.26|2561.26|0
1608204900000|2020-12-17 11:35:00|2561.42|2561.42|2562.29|2562.29|2562.29|2562.29|2561.42|2561.42|0
1608204930000|2020-12-17 11:35:30|2562.46|2562.46|2562.3|2562.3|2562.46|2562.46|2562.3|2562.3|0
1608204940000|2020-12-17 11:35:40|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|0
1608204960000|2020-12-17 11:36:00|2562|2562|2561.67|2561.67|2562|2562|2561.67|2561.67|0
1608204980000|2020-12-17 11:36:20|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|0
1608205000000|2020-12-17 11:36:40|2561.61|2561.61|2561.32|2561.32|2561.61|2561.61|2561.32|2561.32|0
1608205010000|2020-12-17 11:36:50|2561.26|2561.26|2561.32|2561.32|2561.32|2561.32|2561.09|2561.09|0
1608205020000|2020-12-17 11:37:00|2561.23|2561.23|2561.23|2561.23|2561.29|2561.29|2561.23|2561.23|0
1608205030000|2020-12-17 11:37:10|2561.46|2561.46|2562.38|2562.38|2562.55|2562.55|2561.46|2561.46|0
1608205040000|2020-12-17 11:37:20|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|0
1608205060000|2020-12-17 11:37:40|2562.14|2562.14|2562.94|2562.94|2562.94|2562.94|2562.14|2562.14|0
1608205070000|2020-12-17 11:37:50|2563.28|2563.28|2563.28|2563.28|2563.4|2563.4|2563.24|2563.24|0
1608205080000|2020-12-17 11:38:00|2563.22|2563.22|2563.28|2563.28|2563.28|2563.28|2563.22|2563.22|0
1608205090000|2020-12-17 11:38:10|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|0
1608205100000|2020-12-17 11:38:20|2563.62|2563.62|2563.81|2563.81|2563.81|2563.81|2563.62|2563.62|0
1608205110000|2020-12-17 11:38:30|2563.83|2563.83|2563.82|2563.82|2563.83|2563.83|2563.82|2563.82|0
1608205120000|2020-12-17 11:38:40|2563.81|2563.81|2564.02|2564.02|2564.02|2564.02|2563.81|2563.81|0
1608205130000|2020-12-17 11:38:50|2564.19|2564.19|2563.86|2563.86|2564.19|2564.19|2563.86|2563.86|0
1608205140000|2020-12-17 11:39:00|2563.87|2563.87|2563.54|2563.54|2563.87|2563.87|2563.54|2563.54|0
1608205150000|2020-12-17 11:39:10|2563.58|2563.58|2563.95|2563.95|2563.95|2563.95|2563.58|2563.58|0
1608205160000|2020-12-17 11:39:20|2563.99|2563.99|2564.05|2564.05|2564.05|2564.05|2563.99|2563.99|0
1608205170000|2020-12-17 11:39:30|2564.38|2564.38|2565.18|2565.18|2565.32|2565.32|2564.38|2564.38|0
1608205180000|2020-12-17 11:39:40|2565.35|2565.35|2565.51|2565.51|2565.51|2565.51|2565.35|2565.35|0
1608205190000|2020-12-17 11:39:50|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|0
1608205200000|2020-12-17 11:40:00|2565.68|2565.68|2565.62|2565.62|2565.83|2565.83|2565.62|2565.62|0
1608205210000|2020-12-17 11:40:10|2565.5|2565.5|2565.78|2565.78|2565.78|2565.78|2565.5|2565.5|0
1608205220000|2020-12-17 11:40:20|2565.67|2565.67|2565.68|2565.68|2565.68|2565.68|2565.67|2565.67|0
1608205230000|2020-12-17 11:40:30|2565.64|2565.64|2565.47|2565.47|2565.65|2565.65|2565.44|2565.44|0
1608205240000|2020-12-17 11:40:40|2565.4|2565.4|2565.28|2565.28|2565.47|2565.47|2565.28|2565.28|0
1608205260000|2020-12-17 11:41:00|2565.4|2565.4|2565.43|2565.43|2565.44|2565.44|2565.4|2565.4|0
1608205280000|2020-12-17 11:41:20|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|0
1608205290000|2020-12-17 11:41:30|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|0
1608205300000|2020-12-17 11:41:40|2565.73|2565.73|2565.94|2565.94|2566.11|2566.11|2565.73|2565.73|0
1608205310000|2020-12-17 11:41:50|2565.78|2565.78|2565.78|2565.78|2565.78|2565.78|2565.5|2565.5|0
1608205320000|2020-12-17 11:42:00|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|0
1608205340000|2020-12-17 11:42:20|2565.97|2565.97|2566.02|2566.02|2566.02|2566.02|2565.97|2565.97|0
1608205350000|2020-12-17 11:42:30|2565.86|2565.86|2565.65|2565.65|2565.86|2565.86|2565.65|2565.65|0
1608205360000|2020-12-17 11:42:40|2565.53|2565.53|2565.59|2565.59|2565.59|2565.59|2565.48|2565.48|0
1608205370000|2020-12-17 11:42:50|2565.93|2565.93|2565.76|2565.76|2565.93|2565.93|2565.76|2565.76|0
1608205390000|2020-12-17 11:43:10|2565.93|2565.93|2565.93|2565.93|2566.09|2566.09|2565.93|2565.93|0
1608205410000|2020-12-17 11:43:30|2565.76|2565.76|2565.93|2565.93|2565.93|2565.93|2565.76|2565.76|0
1608205420000|2020-12-17 11:43:40|2566.05|2566.05|2566.89|2566.89|2566.89|2566.89|2566.05|2566.05|0
1608205430000|2020-12-17 11:43:50|2566.9|2566.9|2566.97|2566.97|2566.97|2566.97|2566.9|2566.9|0
1608205440000|2020-12-17 11:44:00|2566.81|2566.81|2566.95|2566.95|2566.95|2566.95|2566.81|2566.81|0
1608205450000|2020-12-17 11:44:10|2566.89|2566.89|2566.88|2566.88|2566.92|2566.92|2566.84|2566.84|0
1608205460000|2020-12-17 11:44:20|2566.59|2566.59|2566.82|2566.82|2566.82|2566.82|2566.48|2566.48|0
1608205470000|2020-12-17 11:44:30|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|0
1608205490000|2020-12-17 11:44:50|2567.07|2567.07|2566.9|2566.9|2567.07|2567.07|2566.9|2566.9|0
1608205500000|2020-12-17 11:45:00|2566.88|2566.88|2567.05|2567.05|2567.05|2567.05|2566.88|2566.88|0
1608205510000|2020-12-17 11:45:10|2567.04|2567.04|2567.1|2567.1|2567.1|2567.1|2567.04|2567.04|0
1608205520000|2020-12-17 11:45:20|2567.06|2567.06|2567.33|2567.33|2567.33|2567.33|2567.06|2567.06|0
1608205530000|2020-12-17 11:45:30|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|0
1608205540000|2020-12-17 11:45:40|2567.4|2567.4|2567.34|2567.34|2567.4|2567.4|2567.34|2567.34|0
1608205550000|2020-12-17 11:45:50|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|0
1608205560000|2020-12-17 11:46:00|2567.19|2567.19|2567.36|2567.36|2567.36|2567.36|2567.19|2567.19|0
1608205570000|2020-12-17 11:46:10|2567.19|2567.19|2566.81|2566.81|2567.19|2567.19|2566.81|2566.81|0
1608205580000|2020-12-17 11:46:20|2566.7|2566.7|2566.93|2566.93|2566.93|2566.93|2566.66|2566.66|0
1608205590000|2020-12-17 11:46:30|2567.1|2567.1|2566.97|2566.97|2567.1|2567.1|2566.93|2566.93|0
1608205600000|2020-12-17 11:46:40|2567.02|2567.02|2567.58|2567.58|2567.58|2567.58|2567.02|2567.02|0
1608205620000|2020-12-17 11:47:00|2567.63|2567.63|2567.99|2567.99|2567.99|2567.99|2567.52|2567.52|0
1608205630000|2020-12-17 11:47:10|2567.96|2567.96|2568.11|2568.11|2568.11|2568.11|2567.94|2567.94|0
1608205640000|2020-12-17 11:47:20|2567.94|2567.94|2567.43|2567.43|2567.97|2567.97|2567.43|2567.43|0
1608205660000|2020-12-17 11:47:40|2567.42|2567.42|2567.41|2567.41|2567.42|2567.42|2567.41|2567.41|0
1608205670000|2020-12-17 11:47:50|2567.4|2567.4|2567.44|2567.44|2567.44|2567.44|2567.4|2567.4|0
1608205680000|2020-12-17 11:48:00|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|0
1608205690000|2020-12-17 11:48:10|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|0
1608205700000|2020-12-17 11:48:20|2567.25|2567.25|2566.21|2566.21|2567.25|2567.25|2566.21|2566.21|0
1608205710000|2020-12-17 11:48:30|2566.17|2566.17|2566.13|2566.13|2566.17|2566.17|2566.13|2566.13|0
1608205730000|2020-12-17 11:48:50|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|0
1608205740000|2020-12-17 11:49:00|2566.18|2566.18|2566.24|2566.24|2566.41|2566.41|2566.18|2566.18|0
1608205760000|2020-12-17 11:49:20|2566.32|2566.32|2566.4|2566.4|2566.4|2566.4|2566.32|2566.32|0
1608205770000|2020-12-17 11:49:30|2566.47|2566.47|2566.42|2566.42|2566.47|2566.47|2566.42|2566.42|0
1608205780000|2020-12-17 11:49:40|2566.47|2566.47|2568.02|2568.02|2568.02|2568.02|2566.46|2566.46|0
1608205790000|2020-12-17 11:49:50|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|0
1608205800000|2020-12-17 11:50:00|2567.86|2567.86|2567.98|2567.98|2567.98|2567.98|2567.86|2567.86|0
1608205810000|2020-12-17 11:50:10|2567.93|2567.93|2567.96|2567.96|2567.96|2567.96|2567.93|2567.93|0
1608205820000|2020-12-17 11:50:20|2568.13|2568.13|2568|2568|2568.13|2568.13|2568|2568|0
1608205830000|2020-12-17 11:50:30|2568.16|2568.16|2568.44|2568.44|2568.44|2568.44|2568.16|2568.16|0
1608205840000|2020-12-17 11:50:40|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|0
1608205880000|2020-12-17 11:51:20|2568.47|2568.47|2568.3|2568.3|2568.47|2568.47|2568.3|2568.3|0
1608205910000|2020-12-17 11:51:50|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|0
1608205950000|2020-12-17 11:52:30|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|0
1608205960000|2020-12-17 11:52:40|2567.95|2567.95|2567.95|2567.95|2568.01|2568.01|2567.95|2567.95|0
1608205970000|2020-12-17 11:52:50|2568.02|2568.02|2568.19|2568.19|2568.19|2568.19|2568.02|2568.02|0
1608205980000|2020-12-17 11:53:00|2568.35|2568.35|2568.41|2568.41|2568.74|2568.74|2568.35|2568.35|0
1608205990000|2020-12-17 11:53:10|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|0
1608206000000|2020-12-17 11:53:20|2568.44|2568.44|2568.13|2568.13|2568.44|2568.44|2568.13|2568.13|0
1608206010000|2020-12-17 11:53:30|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|0
1608206020000|2020-12-17 11:53:40|2568.22|2568.22|2568.32|2568.32|2568.32|2568.32|2568.22|2568.22|0
1608206030000|2020-12-17 11:53:50|2568.43|2568.43|2568.7|2568.7|2568.7|2568.7|2568.43|2568.43|0
1608206050000|2020-12-17 11:54:10|2568.66|2568.66|2568.5|2568.5|2568.66|2568.66|2568.5|2568.5|0
1608206060000|2020-12-17 11:54:20|2568.17|2568.17|2568.11|2568.11|2568.17|2568.17|2568.11|2568.11|0
1608206070000|2020-12-17 11:54:30|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|0
1608206090000|2020-12-17 11:54:50|2567.76|2567.76|2567.93|2567.93|2567.93|2567.93|2567.76|2567.76|0
1608206100000|2020-12-17 11:55:00|2568.04|2568.04|2568.15|2568.15|2568.15|2568.15|2568|2568|0
1608206120000|2020-12-17 11:55:20|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|0
1608206130000|2020-12-17 11:55:30|2568.52|2568.52|2569.18|2569.18|2569.18|2569.18|2568.52|2568.52|0
1608206150000|2020-12-17 11:55:50|2569.85|2569.85|2569.81|2569.81|2570.08|2570.08|2569.81|2569.81|0
1608206160000|2020-12-17 11:56:00|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|0
1608206170000|2020-12-17 11:56:10|2569.65|2569.65|2570.03|2570.03|2570.03|2570.03|2569.65|2569.65|0
1608206180000|2020-12-17 11:56:20|2570.2|2570.2|2570.2|2570.2|2570.32|2570.32|2570.2|2570.2|0
1608206190000|2020-12-17 11:56:30|2570.03|2570.03|2570.05|2570.05|2570.09|2570.09|2570.03|2570.03|0
1608206200000|2020-12-17 11:56:40|2570.22|2570.22|2570.26|2570.26|2570.26|2570.26|2570.22|2570.22|0
1608206210000|2020-12-17 11:56:50|2570.42|2570.42|2570.67|2570.67|2570.67|2570.67|2570.42|2570.42|0
1608206220000|2020-12-17 11:57:00|2570.9|2570.9|2573.5|2573.5|2573.51|2573.51|2570.9|2570.9|0
1608206230000|2020-12-17 11:57:10|2573.54|2573.54|2573.92|2573.92|2573.92|2573.92|2573.54|2573.54|0
1608206240000|2020-12-17 11:57:20|2573.75|2573.75|2573.42|2573.42|2573.75|2573.75|2573.42|2573.42|0
1608206250000|2020-12-17 11:57:30|2573.09|2573.09|2572.62|2572.62|2573.36|2573.36|2572.62|2572.62|0
1608206260000|2020-12-17 11:57:40|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|0
1608206270000|2020-12-17 11:57:50|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|0
1608206290000|2020-12-17 11:58:10|2572.51|2572.51|2572.46|2572.46|2572.51|2572.51|2572.46|2572.46|0
1608206300000|2020-12-17 11:58:20|2572.63|2572.63|2572.74|2572.74|2572.74|2572.74|2572.63|2572.63|0
1608206310000|2020-12-17 11:58:30|2572.79|2572.79|2572.82|2572.82|2572.82|2572.82|2572.79|2572.79|0
1608206340000|2020-12-17 11:59:00|2573.32|2573.32|2573.14|2573.14|2573.32|2573.32|2573.14|2573.14|0
1608206350000|2020-12-17 11:59:10|2572.98|2572.98|2572.01|2572.01|2572.98|2572.98|2572.01|2572.01|0
1608206360000|2020-12-17 11:59:20|2572.12|2572.12|2572.11|2572.11|2572.19|2572.19|2572.11|2572.11|0
1608206370000|2020-12-17 11:59:30|2572.28|2572.28|2571.95|2571.95|2572.28|2572.28|2571.95|2571.95|0
1608206390000|2020-12-17 11:59:50|2571.97|2571.97|2574.09|2574.09|2574.09|2574.09|2571.97|2571.97|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2573.63|2573.63|2574.12|2574.12|2573.63|2573.63|0
1608206410000|2020-12-17 12:00:10|2573.28|2573.28|2573.18|2573.18|2573.34|2573.34|2573.18|2573.18|0
1608206420000|2020-12-17 12:00:20|2572.69|2572.69|2573.19|2573.19|2573.19|2573.19|2572.69|2572.69|0
1608206430000|2020-12-17 12:00:30|2573.14|2573.14|2572.97|2572.97|2573.14|2573.14|2572.97|2572.97|0
1608206440000|2020-12-17 12:00:40|2573.01|2573.01|2573|2573|2573.05|2573.05|2573|2573|0
1608206450000|2020-12-17 12:00:50|2573.05|2573.05|2571.71|2571.71|2573.17|2573.17|2571.71|2571.71|0
1608206460000|2020-12-17 12:01:00|2572.05|2572.05|2571.54|2571.54|2572.21|2572.21|2571.54|2571.54|0
1608206470000|2020-12-17 12:01:10|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|0
1608206480000|2020-12-17 12:01:20|2571.82|2571.82|2570.98|2570.98|2571.82|2571.82|2570.98|2570.98|0
1608206500000|2020-12-17 12:01:40|2572.23|2572.23|2572.23|2572.23|2572.4|2572.4|2572.23|2572.23|0
1608206510000|2020-12-17 12:01:50|2572.28|2572.28|2571.07|2571.07|2572.28|2572.28|2571.07|2571.07|0
1608206520000|2020-12-17 12:02:00|2570.91|2570.91|2570.42|2570.42|2570.91|2570.91|2570.11|2570.11|0
1608206530000|2020-12-17 12:02:10|2570.25|2570.25|2569.76|2569.76|2570.25|2570.25|2569.76|2569.76|0
1608206540000|2020-12-17 12:02:20|2569.92|2569.92|2569.72|2569.72|2569.92|2569.92|2569.72|2569.72|0
1608206550000|2020-12-17 12:02:30|2569.69|2569.69|2568.19|2568.19|2569.69|2569.69|2568.19|2568.19|0
1608206560000|2020-12-17 12:02:40|2567.96|2567.96|2567.79|2567.79|2567.96|2567.96|2567.79|2567.79|0
1608206570000|2020-12-17 12:02:50|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|0
1608206580000|2020-12-17 12:03:00|2567.86|2567.86|2568.09|2568.09|2568.25|2568.25|2567.86|2567.86|0
1608206590000|2020-12-17 12:03:10|2568.25|2568.25|2568.09|2568.09|2568.25|2568.25|2568.09|2568.09|0
1608206600000|2020-12-17 12:03:20|2568.2|2568.2|2568.2|2568.2|2568.54|2568.54|2568.2|2568.2|0
1608206620000|2020-12-17 12:03:40|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|0
1608206630000|2020-12-17 12:03:50|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|0
1608206640000|2020-12-17 12:04:00|2567.75|2567.75|2567.81|2567.81|2567.81|2567.81|2567.75|2567.75|0
1608206650000|2020-12-17 12:04:10|2567.48|2567.48|2567.42|2567.42|2567.48|2567.48|2567.31|2567.31|0
1608206660000|2020-12-17 12:04:20|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|0
1608206670000|2020-12-17 12:04:30|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|0
1608206680000|2020-12-17 12:04:40|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|0
1608206700000|2020-12-17 12:05:00|2567.79|2567.79|2567.62|2567.62|2567.79|2567.79|2567.62|2567.62|0
1608206730000|2020-12-17 12:05:30|2567.45|2567.45|2567.28|2567.28|2567.45|2567.45|2567.28|2567.28|0
1608206750000|2020-12-17 12:05:50|2567.77|2567.77|2567.83|2567.83|2567.83|2567.83|2567.71|2567.71|0
1608206760000|2020-12-17 12:06:00|2567.49|2567.49|2567.71|2567.71|2567.71|2567.71|2567.49|2567.49|0
1608206780000|2020-12-17 12:06:20|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|0
1608206800000|2020-12-17 12:06:40|2568.21|2568.21|2568.44|2568.44|2568.44|2568.44|2568.21|2568.21|0
1608206810000|2020-12-17 12:06:50|2568.36|2568.36|2568.31|2568.31|2568.36|2568.36|2568.31|2568.31|0
1608206820000|2020-12-17 12:07:00|2568.26|2568.26|2568.29|2568.29|2568.29|2568.29|2568.26|2568.26|0
1608206840000|2020-12-17 12:07:20|2568.4|2568.4|2568.47|2568.47|2568.47|2568.47|2568.4|2568.4|0
1608206850000|2020-12-17 12:07:30|2567.97|2567.97|2567.64|2567.64|2567.97|2567.97|2567.31|2567.31|0
1608206860000|2020-12-17 12:07:40|2567.47|2567.47|2567.3|2567.3|2567.47|2567.47|2567.3|2567.3|0
1608206880000|2020-12-17 12:08:00|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|0
1608206910000|2020-12-17 12:08:30|2567.9|2567.9|2568.59|2568.59|2568.59|2568.59|2567.9|2567.9|0
1608206920000|2020-12-17 12:08:40|2568.76|2568.76|2568.44|2568.44|2568.76|2568.76|2568.44|2568.44|0
1608206940000|2020-12-17 12:09:00|2568.33|2568.33|2568.17|2568.17|2568.33|2568.33|2568.17|2568.17|0
1608206960000|2020-12-17 12:09:20|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|0
1608206980000|2020-12-17 12:09:40|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|0
1608207000000|2020-12-17 12:10:00|2568.01|2568.01|2567.89|2567.89|2568.01|2568.01|2567.89|2567.89|0
1608207010000|2020-12-17 12:10:10|2568.12|2568.12|2567.56|2567.56|2568.12|2568.12|2567.56|2567.56|0
1608207020000|2020-12-17 12:10:20|2567.57|2567.57|2567.61|2567.61|2567.61|2567.61|2567.57|2567.57|0
1608207030000|2020-12-17 12:10:30|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|0
1608207040000|2020-12-17 12:10:40|2567.46|2567.46|2567.23|2567.23|2567.46|2567.46|2567.23|2567.23|0
1608207060000|2020-12-17 12:11:00|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|0
1608207070000|2020-12-17 12:11:10|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|0
1608207080000|2020-12-17 12:11:20|2567.55|2567.55|2567.49|2567.49|2567.55|2567.55|2567.49|2567.49|0
1608207090000|2020-12-17 12:11:30|2567.72|2567.72|2568.18|2568.18|2568.18|2568.18|2567.72|2567.72|0
1608207100000|2020-12-17 12:11:40|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|0
1608207110000|2020-12-17 12:11:50|2568.15|2568.15|2567.82|2567.82|2568.15|2568.15|2567.65|2567.65|0
1608207120000|2020-12-17 12:12:00|2567.83|2567.83|2567.84|2567.84|2567.84|2567.84|2567.83|2567.83|0
1608207140000|2020-12-17 12:12:20|2567.87|2567.87|2568.72|2568.72|2568.82|2568.82|2567.87|2567.87|0
1608207150000|2020-12-17 12:12:30|2568.75|2568.75|2568.79|2568.79|2568.95|2568.95|2568.75|2568.75|0
1608207160000|2020-12-17 12:12:40|2568.7|2568.7|2568.69|2568.69|2568.7|2568.7|2568.66|2568.66|0
1608207170000|2020-12-17 12:12:50|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|0
1608207180000|2020-12-17 12:13:00|2568.67|2568.67|2568.61|2568.61|2568.67|2568.67|2568.61|2568.61|0
1608207190000|2020-12-17 12:13:10|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|0
1608207200000|2020-12-17 12:13:20|2568.53|2568.53|2568.49|2568.49|2568.53|2568.53|2568.49|2568.49|0
1608207210000|2020-12-17 12:13:30|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|0
1608207220000|2020-12-17 12:13:40|2567.99|2567.99|2567.45|2567.45|2567.99|2567.99|2567.45|2567.45|0
1608207240000|2020-12-17 12:14:00|2567.62|2567.62|2567.95|2567.95|2567.95|2567.95|2567.62|2567.62|0
1608207250000|2020-12-17 12:14:10|2567.62|2567.62|2567.45|2567.45|2567.62|2567.62|2567.45|2567.45|0
1608207260000|2020-12-17 12:14:20|2567.56|2567.56|2567.23|2567.23|2567.56|2567.56|2567.23|2567.23|0
1608207270000|2020-12-17 12:14:30|2567.29|2567.29|2567.62|2567.62|2567.62|2567.62|2567.29|2567.29|0
1608207280000|2020-12-17 12:14:40|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|0
1608207300000|2020-12-17 12:15:00|2567.6|2567.6|2567.89|2567.89|2567.93|2567.93|2567.6|2567.6|0
1608207310000|2020-12-17 12:15:10|2567.56|2567.56|2567.16|2567.16|2567.56|2567.56|2567.16|2567.16|0
1608207320000|2020-12-17 12:15:20|2567.24|2567.24|2567.07|2567.07|2567.24|2567.24|2567.07|2567.07|0
1608207330000|2020-12-17 12:15:30|2567.4|2567.4|2567.35|2567.35|2567.4|2567.4|2567.35|2567.35|0
1608207350000|2020-12-17 12:15:50|2567.29|2567.29|2567|2567|2567.29|2567.29|2567|2567|0
1608207360000|2020-12-17 12:16:00|2567.06|2567.06|2566.57|2566.57|2567.18|2567.18|2566.51|2566.51|0
1608207370000|2020-12-17 12:16:10|2566.41|2566.41|2566.23|2566.23|2566.41|2566.41|2566.23|2566.23|0
1608207380000|2020-12-17 12:16:20|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|0
1608207390000|2020-12-17 12:16:30|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|0
1608207400000|2020-12-17 12:16:40|2565.73|2565.73|2565.4|2565.4|2565.73|2565.73|2565.4|2565.4|0
1608207410000|2020-12-17 12:16:50|2565.23|2565.23|2564.87|2564.87|2565.23|2565.23|2564.87|2564.87|0
1608207420000|2020-12-17 12:17:00|2564.86|2564.86|2565.09|2565.09|2565.09|2565.09|2564.86|2564.86|0
1608207430000|2020-12-17 12:17:10|2564.86|2564.86|2564.75|2564.75|2564.86|2564.86|2564.75|2564.75|0
1608207440000|2020-12-17 12:17:20|2564.69|2564.69|2564.92|2564.92|2564.92|2564.92|2564.69|2564.69|0
1608207450000|2020-12-17 12:17:30|2564.75|2564.75|2564.58|2564.58|2564.75|2564.75|2564.58|2564.58|0
1608207460000|2020-12-17 12:17:40|2564.42|2564.42|2564.38|2564.38|2564.42|2564.42|2564.38|2564.38|0
1608207480000|2020-12-17 12:18:00|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|0
1608207490000|2020-12-17 12:18:10|2564.05|2564.05|2563.87|2563.87|2564.05|2564.05|2563.87|2563.87|0
1608207530000|2020-12-17 12:18:50|2563.71|2563.71|2563.43|2563.43|2563.71|2563.71|2563.37|2563.37|0
1608207540000|2020-12-17 12:19:00|2563.35|2563.35|2564.03|2564.03|2564.03|2564.03|2563.35|2563.35|0
1608207550000|2020-12-17 12:19:10|2564.15|2564.15|2564.26|2564.26|2564.31|2564.31|2564.15|2564.15|0
1608207580000|2020-12-17 12:19:40|2564.09|2564.09|2564.42|2564.42|2564.42|2564.42|2564.09|2564.09|0
1608207590000|2020-12-17 12:19:50|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|0
1608207600000|2020-12-17 12:20:00|2564.71|2564.71|2564.76|2564.76|2564.76|2564.76|2564.71|2564.71|0
1608207610000|2020-12-17 12:20:10|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|0
1608207620000|2020-12-17 12:20:20|2564.66|2564.66|2564.49|2564.49|2564.66|2564.66|2564.49|2564.49|0
1608207630000|2020-12-17 12:20:30|2564.55|2564.55|2564.43|2564.43|2564.55|2564.55|2564.43|2564.43|0
1608207640000|2020-12-17 12:20:40|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|0
1608207650000|2020-12-17 12:20:50|2564.59|2564.59|2564.87|2564.87|2564.87|2564.87|2564.59|2564.59|0
1608207660000|2020-12-17 12:21:00|2564.92|2564.92|2564.7|2564.7|2564.92|2564.92|2564.7|2564.7|0
1608207700000|2020-12-17 12:21:40|2564.66|2564.66|2564.66|2564.66|2564.7|2564.7|2564.66|2564.66|0
1608207710000|2020-12-17 12:21:50|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|0
1608207720000|2020-12-17 12:22:00|2564.45|2564.45|2564.33|2564.33|2564.45|2564.45|2564.28|2564.28|0
1608207730000|2020-12-17 12:22:10|2564.67|2564.67|2564.78|2564.78|2564.78|2564.78|2564.67|2564.67|0
1608207740000|2020-12-17 12:22:20|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|0
1608207750000|2020-12-17 12:22:30|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|0
1608207760000|2020-12-17 12:22:40|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|0
1608207770000|2020-12-17 12:22:50|2566.06|2566.06|2566.4|2566.4|2566.4|2566.4|2566.06|2566.06|0
1608207780000|2020-12-17 12:23:00|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|0
1608207790000|2020-12-17 12:23:10|2566.93|2566.93|2566.82|2566.82|2566.93|2566.93|2566.65|2566.65|0
1608207800000|2020-12-17 12:23:20|2566.79|2566.79|2566.75|2566.75|2566.79|2566.79|2566.75|2566.75|0
1608207810000|2020-12-17 12:23:30|2566.91|2566.91|2566.2|2566.2|2566.91|2566.91|2566.2|2566.2|0
1608207820000|2020-12-17 12:23:40|2566.03|2566.03|2565.86|2565.86|2566.03|2566.03|2565.85|2565.85|0
1608207830000|2020-12-17 12:23:50|2565.81|2565.81|2565.81|2565.81|2565.85|2565.85|2565.81|2565.81|0
1608207840000|2020-12-17 12:24:00|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|0
1608207860000|2020-12-17 12:24:20|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|0
1608207870000|2020-12-17 12:24:30|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|0
1608207880000|2020-12-17 12:24:40|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|0
1608207890000|2020-12-17 12:24:50|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|0
1608207910000|2020-12-17 12:25:10|2565.34|2565.34|2565.33|2565.33|2565.34|2565.34|2565.13|2565.13|0
1608207940000|2020-12-17 12:25:40|2565.37|2565.37|2565.42|2565.42|2565.42|2565.42|2565.37|2565.37|0
1608207950000|2020-12-17 12:25:50|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|0
1608207960000|2020-12-17 12:26:00|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|0
1608207970000|2020-12-17 12:26:10|2565.9|2565.9|2566.19|2566.19|2566.19|2566.19|2565.9|2565.9|0
1608207980000|2020-12-17 12:26:20|2566.08|2566.08|2566.47|2566.47|2566.47|2566.47|2566.08|2566.08|0
1608207990000|2020-12-17 12:26:30|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|0
1608208000000|2020-12-17 12:26:40|2566.67|2566.67|2566.76|2566.76|2566.76|2566.76|2566.67|2566.67|0
1608208010000|2020-12-17 12:26:50|2566.7|2566.7|2566.68|2566.68|2566.7|2566.7|2566.59|2566.59|0
1608208060000|2020-12-17 12:27:40|2566.62|2566.62|2566.12|2566.12|2566.62|2566.62|2566.06|2566.06|0
1608208070000|2020-12-17 12:27:50|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|0
1608208090000|2020-12-17 12:28:10|2566.28|2566.28|2566.3|2566.3|2566.3|2566.3|2566.28|2566.28|0
1608208100000|2020-12-17 12:28:20|2566.29|2566.29|2565.73|2565.73|2566.29|2566.29|2565.73|2565.73|0
1608208120000|2020-12-17 12:28:40|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|0
1608208140000|2020-12-17 12:29:00|2565.41|2565.41|2564.76|2564.76|2565.41|2565.41|2564.76|2564.76|0
1608208150000|2020-12-17 12:29:10|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|0
1608208160000|2020-12-17 12:29:20|2565.08|2565.08|2565.41|2565.41|2565.41|2565.41|2565.08|2565.08|0
1608208170000|2020-12-17 12:29:30|2565.58|2565.58|2565.79|2565.79|2565.79|2565.79|2565.58|2565.58|0
1608208180000|2020-12-17 12:29:40|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|0
1608208200000|2020-12-17 12:30:00|2565.88|2565.88|2566.23|2566.23|2566.23|2566.23|2565.55|2565.55|0
1608208230000|2020-12-17 12:30:30|2566.15|2566.15|2565.82|2565.82|2566.15|2566.15|2565.82|2565.82|0
1608208240000|2020-12-17 12:30:40|2565.49|2565.49|2565.38|2565.38|2565.49|2565.49|2565.38|2565.38|0
1608208250000|2020-12-17 12:30:50|2565.04|2565.04|2564.87|2564.87|2565.04|2565.04|2564.87|2564.87|0
1608208260000|2020-12-17 12:31:00|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|0
1608208270000|2020-12-17 12:31:10|2565.33|2565.33|2565.58|2565.58|2565.71|2565.71|2565.33|2565.33|0
1608208280000|2020-12-17 12:31:20|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|0
1608208300000|2020-12-17 12:31:40|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1608208310000|2020-12-17 12:31:50|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|0
1608208320000|2020-12-17 12:32:00|2565.1|2565.1|2564.99|2564.99|2565.1|2565.1|2564.99|2564.99|0
1608208330000|2020-12-17 12:32:10|2564.94|2564.94|2564.6|2564.6|2564.94|2564.94|2564.6|2564.6|0
1608208340000|2020-12-17 12:32:20|2564.52|2564.52|2564.47|2564.47|2564.52|2564.52|2564.47|2564.47|0
1608208350000|2020-12-17 12:32:30|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|0
1608208360000|2020-12-17 12:32:40|2565.14|2565.14|2564.85|2564.85|2565.14|2565.14|2564.81|2564.81|0
1608208370000|2020-12-17 12:32:50|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|0
1608208390000|2020-12-17 12:33:10|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|0
1608208410000|2020-12-17 12:33:30|2564.92|2564.92|2564.98|2564.98|2564.98|2564.98|2564.92|2564.92|0
1608208420000|2020-12-17 12:33:40|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|0
1608208430000|2020-12-17 12:33:50|2564.59|2564.59|2564.85|2564.85|2564.85|2564.85|2564.51|2564.51|0
1608208450000|2020-12-17 12:34:10|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|0
1608208460000|2020-12-17 12:34:20|2564.56|2564.56|2564.45|2564.45|2564.56|2564.56|2564.45|2564.45|0
1608208470000|2020-12-17 12:34:30|2564.28|2564.28|2564.73|2564.73|2564.73|2564.73|2564.28|2564.28|0
1608208480000|2020-12-17 12:34:40|2564.79|2564.79|2565.36|2565.36|2565.36|2565.36|2564.79|2564.79|0
1608208500000|2020-12-17 12:35:00|2565.35|2565.35|2566.44|2566.44|2566.44|2566.44|2565.35|2565.35|0
1608208510000|2020-12-17 12:35:10|2566.48|2566.48|2566.76|2566.76|2566.93|2566.93|2566.43|2566.43|0
1608208520000|2020-12-17 12:35:20|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|0
1608208550000|2020-12-17 12:35:50|2566.66|2566.66|2566.06|2566.06|2566.66|2566.66|2566.06|2566.06|0
1608208570000|2020-12-17 12:36:10|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|0
1608208580000|2020-12-17 12:36:20|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|0
1608208600000|2020-12-17 12:36:40|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|0
1608208610000|2020-12-17 12:36:50|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|0
1608208630000|2020-12-17 12:37:10|2566.12|2566.12|2566.07|2566.07|2566.12|2566.12|2566.07|2566.07|0
1608208640000|2020-12-17 12:37:20|2566.01|2566.01|2565.72|2565.72|2566.01|2566.01|2565.72|2565.72|0
1608208650000|2020-12-17 12:37:30|2565.55|2565.55|2565.78|2565.78|2565.78|2565.78|2565.55|2565.55|0
1608208660000|2020-12-17 12:37:40|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|0
1608208680000|2020-12-17 12:38:00|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|0
1608208690000|2020-12-17 12:38:10|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|0
1608208720000|2020-12-17 12:38:40|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|0
1608208730000|2020-12-17 12:38:50|2565.71|2565.71|2565.71|2565.71|2565.77|2565.77|2565.67|2565.67|0
1608208740000|2020-12-17 12:39:00|2565.75|2565.75|2565.71|2565.71|2565.75|2565.75|2565.66|2565.66|0
1608208760000|2020-12-17 12:39:20|2566.04|2566.04|2566.38|2566.38|2566.38|2566.38|2566.04|2566.04|0
1608208770000|2020-12-17 12:39:30|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|0
1608208780000|2020-12-17 12:39:40|2566.61|2566.61|2566.84|2566.84|2566.84|2566.84|2566.61|2566.61|0
1608208790000|2020-12-17 12:39:50|2566.92|2566.92|2567.24|2567.24|2567.24|2567.24|2566.91|2566.91|0
1608208800000|2020-12-17 12:40:00|2567.13|2567.13|2566.96|2566.96|2567.19|2567.19|2566.96|2566.96|0
1608208810000|2020-12-17 12:40:10|2566.57|2566.57|2566.12|2566.12|2566.57|2566.57|2566.12|2566.12|0
1608208820000|2020-12-17 12:40:20|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|0
1608208830000|2020-12-17 12:40:30|2566.05|2566.05|2566|2566|2566.05|2566.05|2566|2566|0
1608208840000|2020-12-17 12:40:40|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|0
1608208860000|2020-12-17 12:41:00|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|0
1608208870000|2020-12-17 12:41:10|2566.38|2566.38|2567.96|2567.96|2567.96|2567.96|2566.38|2566.38|0
1608208880000|2020-12-17 12:41:20|2567.9|2567.9|2568.12|2568.12|2568.12|2568.12|2567.51|2567.51|0
1608208890000|2020-12-17 12:41:30|2567.9|2567.9|2567.63|2567.63|2567.9|2567.9|2567.57|2567.57|0
1608208900000|2020-12-17 12:41:40|2567.91|2567.91|2567.82|2567.82|2568.46|2568.46|2567.82|2567.82|0
1608208910000|2020-12-17 12:41:50|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|0
1608208920000|2020-12-17 12:42:00|2567.77|2567.77|2567.95|2567.95|2567.95|2567.95|2567.77|2567.77|0
1608208930000|2020-12-17 12:42:10|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1608208950000|2020-12-17 12:42:30|2567.79|2567.79|2568.25|2568.25|2568.25|2568.25|2567.79|2567.79|0
1608208960000|2020-12-17 12:42:40|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|0
1608208970000|2020-12-17 12:42:50|2568.38|2568.38|2568.35|2568.35|2568.38|2568.38|2568.34|2568.34|0
1608208980000|2020-12-17 12:43:00|2568.4|2568.4|2568.41|2568.41|2568.45|2568.45|2568.4|2568.4|0
1608208990000|2020-12-17 12:43:10|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|0
1608209000000|2020-12-17 12:43:20|2568.36|2568.36|2568.07|2568.07|2568.36|2568.36|2568.07|2568.07|0
1608209010000|2020-12-17 12:43:30|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1608209020000|2020-12-17 12:43:40|2567.99|2567.99|2568.03|2568.03|2568.03|2568.03|2567.99|2567.99|0
1608209030000|2020-12-17 12:43:50|2568.55|2568.55|2568.87|2568.87|2568.87|2568.87|2568.55|2568.55|0
1608209040000|2020-12-17 12:44:00|2568.91|2568.91|2569.23|2569.23|2569.23|2569.23|2568.89|2568.89|0
1608209050000|2020-12-17 12:44:10|2569.44|2569.44|2569.38|2569.38|2569.44|2569.44|2569.38|2569.38|0
1608209060000|2020-12-17 12:44:20|2569.46|2569.46|2569.56|2569.56|2569.56|2569.56|2569.38|2569.38|0
1608209070000|2020-12-17 12:44:30|2569.73|2569.73|2569.85|2569.85|2569.85|2569.85|2569.73|2569.73|0
1608209080000|2020-12-17 12:44:40|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|0
1608209090000|2020-12-17 12:44:50|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1608209100000|2020-12-17 12:45:00|2569.76|2569.76|2570.15|2570.15|2570.15|2570.15|2569.76|2569.76|0
1608209110000|2020-12-17 12:45:10|2570.2|2570.2|2570.53|2570.53|2570.53|2570.53|2570.2|2570.2|0
1608209120000|2020-12-17 12:45:20|2570.64|2570.64|2570.85|2570.85|2570.85|2570.85|2570.62|2570.62|0
1608209130000|2020-12-17 12:45:30|2570.9|2570.9|2571.44|2571.44|2571.68|2571.68|2570.9|2570.9|0
1608209140000|2020-12-17 12:45:40|2571.38|2571.38|2572.57|2572.57|2572.57|2572.57|2571.38|2571.38|0
1608209150000|2020-12-17 12:45:50|2572.74|2572.74|2573.24|2573.24|2573.24|2573.24|2572.74|2572.74|0
1608209160000|2020-12-17 12:46:00|2573.41|2573.41|2573.28|2573.28|2573.47|2573.47|2572.77|2572.77|0
1608209170000|2020-12-17 12:46:10|2573.45|2573.45|2573.62|2573.62|2573.68|2573.68|2573.4|2573.4|0
1608209180000|2020-12-17 12:46:20|2573.63|2573.63|2573.88|2573.88|2573.88|2573.88|2573.63|2573.63|0
1608209190000|2020-12-17 12:46:30|2574.05|2574.05|2574.35|2574.35|2574.35|2574.35|2574.05|2574.05|0
1608209200000|2020-12-17 12:46:40|2574.39|2574.39|2574.45|2574.45|2574.45|2574.45|2574.26|2574.26|0
1608209210000|2020-12-17 12:46:50|2574.48|2574.48|2574.56|2574.56|2574.56|2574.56|2574.48|2574.48|0
1608209220000|2020-12-17 12:47:00|2574.62|2574.62|2574.6|2574.6|2574.62|2574.62|2574.56|2574.56|0
1608209240000|2020-12-17 12:47:20|2574.49|2574.49|2574.52|2574.52|2574.6|2574.6|2574.49|2574.49|0
1608209250000|2020-12-17 12:47:30|2574.69|2574.69|2574.9|2574.9|2574.9|2574.9|2574.69|2574.69|0
1608209260000|2020-12-17 12:47:40|2574.96|2574.96|2574.82|2574.82|2574.96|2574.96|2574.74|2574.74|0
1608209270000|2020-12-17 12:47:50|2574.93|2574.93|2574.97|2574.97|2574.97|2574.97|2574.93|2574.93|0
1608209280000|2020-12-17 12:48:00|2574.86|2574.86|2574.5|2574.5|2574.86|2574.86|2574.5|2574.5|0
1608209290000|2020-12-17 12:48:10|2574.47|2574.47|2574.46|2574.46|2574.85|2574.85|2574.46|2574.46|0
1608209300000|2020-12-17 12:48:20|2574.51|2574.51|2573.84|2573.84|2574.51|2574.51|2573.67|2573.67|0
1608209310000|2020-12-17 12:48:30|2574.12|2574.12|2574.36|2574.36|2574.53|2574.53|2574.12|2574.12|0
1608209320000|2020-12-17 12:48:40|2574.3|2574.3|2574.71|2574.71|2574.71|2574.71|2574.3|2574.3|0
1608209330000|2020-12-17 12:48:50|2574.88|2574.88|2574.25|2574.25|2574.93|2574.93|2574.19|2574.19|0
1608209340000|2020-12-17 12:49:00|2574.21|2574.21|2573.24|2573.24|2574.21|2574.21|2573.24|2573.24|0
1608209350000|2020-12-17 12:49:10|2573.16|2573.16|2572.8|2572.8|2573.16|2573.16|2572.8|2572.8|0
1608209360000|2020-12-17 12:49:20|2572.77|2572.77|2572.35|2572.35|2572.77|2572.77|2572.18|2572.18|0
1608209370000|2020-12-17 12:49:30|2572.37|2572.37|2572.77|2572.77|2572.77|2572.77|2572.37|2572.37|0
1608209380000|2020-12-17 12:49:40|2572.82|2572.82|2572.87|2572.87|2572.87|2572.87|2572.82|2572.82|0
1608209400000|2020-12-17 12:50:00|2572.91|2572.91|2572.96|2572.96|2572.96|2572.96|2572.91|2572.91|0
1608209410000|2020-12-17 12:50:10|2572.85|2572.85|2572.35|2572.35|2572.85|2572.85|2572.18|2572.18|0
1608209420000|2020-12-17 12:50:20|2572.51|2572.51|2572.25|2572.25|2572.51|2572.51|2572.25|2572.25|0
1608209430000|2020-12-17 12:50:30|2572.27|2572.27|2572.18|2572.18|2572.27|2572.27|2572.18|2572.18|0
1608209440000|2020-12-17 12:50:40|2572.24|2572.24|2572.67|2572.67|2572.67|2572.67|2572.24|2572.24|0
1608209450000|2020-12-17 12:50:50|2572.76|2572.76|2572.42|2572.42|2572.92|2572.92|2572.42|2572.42|0
1608209460000|2020-12-17 12:51:00|2572.71|2572.71|2573.16|2573.16|2573.49|2573.49|2572.62|2572.62|0
1608209470000|2020-12-17 12:51:10|2573.2|2573.2|2573.25|2573.25|2573.42|2573.42|2573.19|2573.19|0
1608209480000|2020-12-17 12:51:20|2572.97|2572.97|2572.92|2572.92|2572.97|2572.97|2572.59|2572.59|0
1608209490000|2020-12-17 12:51:30|2572.86|2572.86|2572.92|2572.92|2572.92|2572.92|2572.86|2572.86|0
1608209520000|2020-12-17 12:52:00|2572.93|2572.93|2573.1|2573.1|2573.1|2573.1|2572.93|2572.93|0
1608209530000|2020-12-17 12:52:10|2572.99|2572.99|2572.94|2572.94|2572.99|2572.99|2572.94|2572.94|0
1608209540000|2020-12-17 12:52:20|2572.45|2572.45|2572.61|2572.61|2572.65|2572.65|2572.45|2572.45|0
1608209550000|2020-12-17 12:52:30|2572.67|2572.67|2572.84|2572.84|2573.01|2573.01|2572.67|2572.67|0
1608209560000|2020-12-17 12:52:40|2572.8|2572.8|2572.7|2572.7|2572.8|2572.8|2572.7|2572.7|0
1608209580000|2020-12-17 12:53:00|2572.53|2572.53|2572.42|2572.42|2572.53|2572.53|2572.42|2572.42|0
1608209590000|2020-12-17 12:53:10|2572.34|2572.34|2572.28|2572.28|2572.34|2572.34|2572.28|2572.28|0
1608209600000|2020-12-17 12:53:20|2572.21|2572.21|2572.23|2572.23|2572.24|2572.24|2572.21|2572.21|0
1608209610000|2020-12-17 12:53:30|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|0
1608209630000|2020-12-17 12:53:50|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|0
1608209640000|2020-12-17 12:54:00|2572.19|2572.19|2572.31|2572.31|2572.31|2572.31|2572.19|2572.19|0
1608209660000|2020-12-17 12:54:20|2572.39|2572.39|2572.41|2572.41|2572.63|2572.63|2572.35|2572.35|0
1608209680000|2020-12-17 12:54:40|2572.29|2572.29|2572.12|2572.12|2572.29|2572.29|2572.12|2572.12|0
1608209690000|2020-12-17 12:54:50|2572.11|2572.11|2571.94|2571.94|2572.27|2572.27|2571.94|2571.94|0
1608209700000|2020-12-17 12:55:00|2571.9|2571.9|2571.78|2571.78|2571.9|2571.9|2571.78|2571.78|0
1608209710000|2020-12-17 12:55:10|2571.74|2571.74|2571.4|2571.4|2571.74|2571.74|2571.4|2571.4|0
1608209720000|2020-12-17 12:55:20|2571.74|2571.74|2571.95|2571.95|2571.95|2571.95|2571.74|2571.74|0
1608209730000|2020-12-17 12:55:30|2572.04|2572.04|2571.99|2571.99|2572.04|2572.04|2571.98|2571.98|0
1608209740000|2020-12-17 12:55:40|2571.98|2571.98|2571.89|2571.89|2571.98|2571.98|2571.89|2571.89|0
1608209750000|2020-12-17 12:55:50|2572|2572|2572.6|2572.6|2572.6|2572.6|2572|2572|0
1608209760000|2020-12-17 12:56:00|2572.73|2572.73|2573.32|2573.32|2573.32|2573.32|2572.52|2572.52|0
1608209770000|2020-12-17 12:56:10|2573.15|2573.15|2573.03|2573.03|2573.49|2573.49|2573.03|2573.03|0
1608209780000|2020-12-17 12:56:20|2572.99|2572.99|2572.99|2572.99|2573.16|2573.16|2572.99|2572.99|0
1608209790000|2020-12-17 12:56:30|2573.05|2573.05|2572.96|2572.96|2573.05|2573.05|2572.96|2572.96|0
1608209800000|2020-12-17 12:56:40|2573.3|2573.3|2573.51|2573.51|2573.51|2573.51|2573.3|2573.3|0
1608209810000|2020-12-17 12:56:50|2573.52|2573.52|2573.55|2573.55|2573.55|2573.55|2573.52|2573.52|0
1608209820000|2020-12-17 12:57:00|2573.72|2573.72|2575.16|2575.16|2575.16|2575.16|2573.72|2573.72|0
1608209840000|2020-12-17 12:57:20|2575.32|2575.32|2574.53|2574.53|2575.32|2575.32|2574.53|2574.53|0
1608209850000|2020-12-17 12:57:30|2574.42|2574.42|2574.76|2574.76|2574.78|2574.78|2574.42|2574.42|0
1608209870000|2020-12-17 12:57:50|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1608209880000|2020-12-17 12:58:00|2574.64|2574.64|2574.98|2574.98|2574.98|2574.98|2574.64|2574.64|0
1608209890000|2020-12-17 12:58:10|2574.97|2574.97|2575.01|2575.01|2575.01|2575.01|2574.97|2574.97|0
1608209900000|2020-12-17 12:58:20|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|0
1608209910000|2020-12-17 12:58:30|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|0
1608209920000|2020-12-17 12:58:40|2575.7|2575.7|2575.79|2575.79|2575.79|2575.79|2575.7|2575.7|0
1608209930000|2020-12-17 12:58:50|2575.83|2575.83|2575.54|2575.54|2575.87|2575.87|2575.54|2575.54|0
1608209940000|2020-12-17 12:59:00|2575.42|2575.42|2575.02|2575.02|2575.42|2575.42|2574.97|2574.97|0
1608209950000|2020-12-17 12:59:10|2575.08|2575.08|2575.52|2575.52|2575.52|2575.52|2575.02|2575.02|0
1608209960000|2020-12-17 12:59:20|2575.69|2575.69|2575.8|2575.8|2575.8|2575.8|2575.69|2575.69|0
1608209970000|2020-12-17 12:59:30|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|0
1608209980000|2020-12-17 12:59:40|2575.69|2575.69|2575.47|2575.47|2575.69|2575.69|2575.47|2575.47|0
1608209990000|2020-12-17 12:59:50|2575.3|2575.3|2575.23|2575.23|2575.51|2575.51|2575.23|2575.23|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2574.99|2574.99|2575.07|2575.07|2574.99|2574.99|0
1608210010000|2020-12-17 13:00:10|2574.96|2574.96|2574.37|2574.37|2574.96|2574.96|2574.37|2574.37|0
1608210020000|2020-12-17 13:00:20|2574.31|2574.31|2573.78|2573.78|2574.31|2574.31|2573.78|2573.78|0
1608210030000|2020-12-17 13:00:30|2573.77|2573.77|2573.9|2573.9|2574|2574|2573.77|2573.77|0
1608210040000|2020-12-17 13:00:40|2573.85|2573.85|2573.24|2573.24|2573.85|2573.85|2573.24|2573.24|0
1608210050000|2020-12-17 13:00:50|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|0
1608210070000|2020-12-17 13:01:10|2572.72|2572.72|2572.95|2572.95|2573.04|2573.04|2572.72|2572.72|0
1608210080000|2020-12-17 13:01:20|2573|2573|2573|2573|2573|2573|2573|2573|0
1608210090000|2020-12-17 13:01:30|2572.83|2572.83|2573.34|2573.34|2573.34|2573.34|2572.83|2572.83|0
1608210100000|2020-12-17 13:01:40|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1608210110000|2020-12-17 13:01:50|2573.43|2573.43|2573.6|2573.6|2573.6|2573.6|2573.43|2573.43|0
1608210130000|2020-12-17 13:02:10|2573.64|2573.64|2575.09|2575.09|2575.09|2575.09|2573.64|2573.64|0
1608210150000|2020-12-17 13:02:30|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|0
1608210170000|2020-12-17 13:02:50|2574.81|2574.81|2574.8|2574.8|2574.85|2574.85|2574.8|2574.8|0
1608210180000|2020-12-17 13:03:00|2574.46|2574.46|2574.43|2574.43|2574.51|2574.51|2574.34|2574.34|0
1608210190000|2020-12-17 13:03:10|2574.47|2574.47|2574.3|2574.3|2574.47|2574.47|2574.3|2574.3|0
1608210200000|2020-12-17 13:03:20|2574.47|2574.47|2573.99|2573.99|2574.47|2574.47|2573.99|2573.99|0
1608210210000|2020-12-17 13:03:30|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|0
1608210220000|2020-12-17 13:03:40|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|0
1608210250000|2020-12-17 13:04:10|2573.84|2573.84|2573.35|2573.35|2573.84|2573.84|2573.35|2573.35|0
1608210270000|2020-12-17 13:04:30|2573.18|2573.18|2573.23|2573.23|2573.4|2573.4|2573.18|2573.18|0
1608210280000|2020-12-17 13:04:40|2573.17|2573.17|2573.84|2573.84|2574.35|2574.35|2573.17|2573.17|0
1608210290000|2020-12-17 13:04:50|2573.34|2573.34|2572.61|2572.61|2573.34|2573.34|2572.61|2572.61|0
1608210300000|2020-12-17 13:05:00|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|0
1608210310000|2020-12-17 13:05:10|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|0
1608210320000|2020-12-17 13:05:20|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1608210330000|2020-12-17 13:05:30|2572.94|2572.94|2572.82|2572.82|2572.94|2572.94|2572.65|2572.65|0
1608210340000|2020-12-17 13:05:40|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|0
1608210350000|2020-12-17 13:05:50|2572.47|2572.47|2571.89|2571.89|2572.47|2572.47|2571.89|2571.89|0
1608210360000|2020-12-17 13:06:00|2571.17|2571.17|2570.49|2570.49|2571.17|2571.17|2570.49|2570.49|0
1608210370000|2020-12-17 13:06:10|2570.16|2570.16|2570.19|2570.19|2570.27|2570.27|2570.1|2570.1|0
1608210380000|2020-12-17 13:06:20|2570.17|2570.17|2568.99|2568.99|2570.17|2570.17|2568.99|2568.99|0
1608210390000|2020-12-17 13:06:30|2569.88|2569.88|2574.73|2574.73|2574.76|2574.76|2569.88|2569.88|0
1608210400000|2020-12-17 13:06:40|2574.69|2574.69|2574.91|2574.91|2575.14|2575.14|2574.69|2574.69|0
1608210410000|2020-12-17 13:06:50|2574.97|2574.97|2575.41|2575.41|2575.41|2575.41|2574.97|2574.97|0
1608210420000|2020-12-17 13:07:00|2575.45|2575.45|2575.62|2575.62|2575.62|2575.62|2575.45|2575.45|0
1608210430000|2020-12-17 13:07:10|2575.28|2575.28|2574.67|2574.67|2575.28|2575.28|2574.67|2574.67|0
1608210440000|2020-12-17 13:07:20|2574.73|2574.73|2575.03|2575.03|2575.19|2575.19|2574.56|2574.56|0
1608210450000|2020-12-17 13:07:30|2575.19|2575.19|2575.09|2575.09|2575.25|2575.25|2575.08|2575.08|0
1608210460000|2020-12-17 13:07:40|2575.1|2575.1|2574.39|2574.39|2575.1|2575.1|2574.39|2574.39|0
1608210470000|2020-12-17 13:07:50|2574.41|2574.41|2573.97|2573.97|2574.41|2574.41|2573.97|2573.97|0
1608210490000|2020-12-17 13:08:10|2573.8|2573.8|2573.86|2573.86|2573.86|2573.86|2573.8|2573.8|0
1608210500000|2020-12-17 13:08:20|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|0
1608210510000|2020-12-17 13:08:30|2573.75|2573.75|2573.87|2573.87|2573.92|2573.92|2573.75|2573.75|0
1608210530000|2020-12-17 13:08:50|2573.64|2573.64|2573.42|2573.42|2573.7|2573.7|2573.42|2573.42|0
1608210540000|2020-12-17 13:09:00|2573.58|2573.58|2573.7|2573.7|2574.03|2574.03|2573.58|2573.58|0
1608210560000|2020-12-17 13:09:20|2573.69|2573.69|2573.68|2573.68|2573.69|2573.69|2573.68|2573.68|0
1608210570000|2020-12-17 13:09:30|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|0
1608210580000|2020-12-17 13:09:40|2574.18|2574.18|2575.99|2575.99|2576.16|2576.16|2574.18|2574.18|0
1608210590000|2020-12-17 13:09:50|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|0
1608210600000|2020-12-17 13:10:00|2576.01|2576.01|2575.93|2575.93|2576.1|2576.1|2575.93|2575.93|0
1608210610000|2020-12-17 13:10:10|2575.76|2575.76|2574.34|2574.34|2575.79|2575.79|2574.34|2574.34|0
1608210620000|2020-12-17 13:10:20|2574.32|2574.32|2573.92|2573.92|2574.32|2574.32|2573.75|2573.75|0
1608210640000|2020-12-17 13:10:40|2573.79|2573.79|2573.73|2573.73|2573.79|2573.79|2573.68|2573.68|0
1608210660000|2020-12-17 13:11:00|2573.79|2573.79|2573.77|2573.77|2573.84|2573.84|2573.73|2573.73|0
1608210670000|2020-12-17 13:11:10|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1608210680000|2020-12-17 13:11:20|2573.09|2573.09|2573.14|2573.14|2573.2|2573.2|2572.97|2572.97|0
1608210690000|2020-12-17 13:11:30|2573.32|2573.32|2573.38|2573.38|2573.38|2573.38|2573.32|2573.32|0
1608210700000|2020-12-17 13:11:40|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|0
1608210710000|2020-12-17 13:11:50|2573.33|2573.33|2573.35|2573.35|2573.35|2573.35|2573.33|2573.33|0
1608210720000|2020-12-17 13:12:00|2573.31|2573.31|2573.21|2573.21|2573.33|2573.33|2573.21|2573.21|0
1608210750000|2020-12-17 13:12:30|2573.04|2573.04|2573.21|2573.21|2573.21|2573.21|2573.04|2573.04|0
1608210760000|2020-12-17 13:12:40|2573.2|2573.2|2573.15|2573.15|2573.2|2573.2|2573.15|2573.15|0
1608210770000|2020-12-17 13:12:50|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1608210780000|2020-12-17 13:13:00|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|0
1608210790000|2020-12-17 13:13:10|2573.43|2573.43|2573.6|2573.6|2573.6|2573.6|2573.43|2573.43|0
1608210810000|2020-12-17 13:13:30|2573.76|2573.76|2573.43|2573.43|2573.76|2573.76|2573.43|2573.43|0
1608210820000|2020-12-17 13:13:40|2573.26|2573.26|2573.09|2573.09|2573.26|2573.26|2573.09|2573.09|0
1608210830000|2020-12-17 13:13:50|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|0
1608210880000|2020-12-17 13:14:40|2573.1|2573.1|2573.21|2573.21|2573.21|2573.21|2573.1|2573.1|0
1608210890000|2020-12-17 13:14:50|2573.22|2573.22|2573.23|2573.23|2573.23|2573.23|2573.22|2573.22|0
1608210900000|2020-12-17 13:15:00|2573.57|2573.57|2573.25|2573.25|2573.57|2573.57|2573.25|2573.25|0
1608210910000|2020-12-17 13:15:10|2573.19|2573.19|2572.86|2572.86|2573.19|2573.19|2572.86|2572.86|0
1608210930000|2020-12-17 13:15:30|2572.91|2572.91|2572.92|2572.92|2572.92|2572.92|2572.91|2572.91|0
1608210940000|2020-12-17 13:15:40|2572.51|2572.51|2572.51|2572.51|2572.51|2572.51|2572.45|2572.45|0
1608210950000|2020-12-17 13:15:50|2572.39|2572.39|2572.34|2572.34|2572.39|2572.39|2572.34|2572.34|0
1608210980000|2020-12-17 13:16:20|2572.3|2572.3|2572.28|2572.28|2572.3|2572.3|2572.28|2572.28|0
1608210990000|2020-12-17 13:16:30|2572.26|2572.26|2572.28|2572.28|2572.28|2572.28|2572.26|2572.26|0
1608211000000|2020-12-17 13:16:40|2572.27|2572.27|2571.62|2571.62|2572.27|2572.27|2571.62|2571.62|0
1608211020000|2020-12-17 13:17:00|2571.22|2571.22|2571.51|2571.51|2571.51|2571.51|2571.22|2571.22|0
1608211030000|2020-12-17 13:17:10|2571.47|2571.47|2571.64|2571.64|2571.64|2571.64|2571.46|2571.46|0
1608211040000|2020-12-17 13:17:20|2571.41|2571.41|2571.45|2571.45|2571.45|2571.45|2571.41|2571.41|0
1608211050000|2020-12-17 13:17:30|2571.33|2571.33|2571.66|2571.66|2571.66|2571.66|2571.11|2571.11|0
1608211060000|2020-12-17 13:17:40|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|0
1608211080000|2020-12-17 13:18:00|2571.37|2571.37|2571.66|2571.66|2571.66|2571.66|2571.37|2571.37|0
1608211090000|2020-12-17 13:18:10|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|0
1608211100000|2020-12-17 13:18:20|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|0
1608211110000|2020-12-17 13:18:30|2571.71|2571.71|2571.67|2571.67|2571.71|2571.71|2571.67|2571.67|0
1608211120000|2020-12-17 13:18:40|2571.68|2571.68|2571.86|2571.86|2571.86|2571.86|2571.68|2571.68|0
1608211140000|2020-12-17 13:19:00|2572.04|2572.04|2572.21|2572.21|2572.21|2572.21|2572.04|2572.04|0
1608211150000|2020-12-17 13:19:10|2572.36|2572.36|2572.96|2572.96|2572.96|2572.96|2572.36|2572.36|0
1608211160000|2020-12-17 13:19:20|2573.24|2573.24|2573.11|2573.11|2573.3|2573.3|2573.08|2573.08|0
1608211170000|2020-12-17 13:19:30|2573.45|2573.45|2573.13|2573.13|2573.45|2573.45|2573.11|2573.11|0
1608211180000|2020-12-17 13:19:40|2573.46|2573.46|2573.3|2573.3|2573.46|2573.46|2573.29|2573.29|0
1608211190000|2020-12-17 13:19:50|2573.13|2573.13|2573.06|2573.06|2573.13|2573.13|2573.06|2573.06|0
1608211200000|2020-12-17 13:20:00|2572.98|2572.98|2571.93|2571.93|2572.98|2572.98|2571.93|2571.93|0
1608211210000|2020-12-17 13:20:10|2571.86|2571.86|2571.91|2571.91|2572.04|2572.04|2571.8|2571.8|0
1608211220000|2020-12-17 13:20:20|2571.9|2571.9|2571.74|2571.74|2571.9|2571.9|2571.74|2571.74|0
1608211240000|2020-12-17 13:20:40|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|0
1608211250000|2020-12-17 13:20:50|2571.56|2571.56|2571.53|2571.53|2571.56|2571.56|2571.53|2571.53|0
1608211260000|2020-12-17 13:21:00|2571.49|2571.49|2571.09|2571.09|2571.49|2571.49|2570.75|2570.75|0
1608211290000|2020-12-17 13:21:30|2571.01|2571.01|2571.34|2571.34|2571.51|2571.51|2571.01|2571.01|0
1608211300000|2020-12-17 13:21:40|2571.27|2571.27|2571|2571|2571.27|2571.27|2571|2571|0
1608211320000|2020-12-17 13:22:00|2571.05|2571.05|2571.12|2571.12|2571.12|2571.12|2570.96|2570.96|0
1608211340000|2020-12-17 13:22:20|2571.17|2571.17|2571.34|2571.34|2571.34|2571.34|2571.17|2571.17|0
1608211350000|2020-12-17 13:22:30|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|0
1608192900000|2020-12-17 08:15:00|2553.45|2553.45|2553.67|2553.67|2553.67|2553.67|2553.38|2553.38|0
1608192910000|2020-12-17 08:15:10|2553.38|2553.38|2555.11|2555.11|2555.11|2555.11|2553.38|2553.38|0
1608192920000|2020-12-17 08:15:20|2555.28|2555.28|2557.28|2557.28|2557.28|2557.28|2555.27|2555.27|0
1608192930000|2020-12-17 08:15:30|2557.11|2557.11|2557.45|2557.45|2557.45|2557.45|2557.11|2557.11|0
1608192940000|2020-12-17 08:15:40|2557.8|2557.8|2556.02|2556.02|2557.99|2557.99|2555.75|2555.75|0
1608192950000|2020-12-17 08:15:50|2556.05|2556.05|2557.91|2557.91|2557.91|2557.91|2556.05|2556.05|0
1608192960000|2020-12-17 08:16:00|2558.2|2558.2|2558.98|2558.98|2559.03|2559.03|2558.2|2558.2|0
1608192970000|2020-12-17 08:16:10|2559.64|2559.64|2558.58|2558.58|2559.64|2559.64|2558.58|2558.58|0
1608192980000|2020-12-17 08:16:20|2558.75|2558.75|2558.81|2558.81|2559.31|2559.31|2558.74|2558.74|0
1608192990000|2020-12-17 08:16:30|2558.75|2558.75|2558.51|2558.51|2559|2559|2557.82|2557.82|0
1608193000000|2020-12-17 08:16:40|2558.59|2558.59|2558.3|2558.3|2558.76|2558.76|2558.1|2558.1|0
1608193010000|2020-12-17 08:16:50|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|2558.4|0
1608193020000|2020-12-17 08:17:00|2559.01|2559.01|2558.73|2558.73|2559.25|2559.25|2558.73|2558.73|0
1608193030000|2020-12-17 08:17:10|2558.61|2558.61|2559.28|2559.28|2559.28|2559.28|2558.61|2558.61|0
1608193040000|2020-12-17 08:17:20|2559.62|2559.62|2559.9|2559.9|2559.9|2559.9|2559.62|2559.62|0
1608193050000|2020-12-17 08:17:30|2560.13|2560.13|2560.17|2560.17|2560.22|2560.22|2560.13|2560.13|0
1608193060000|2020-12-17 08:17:40|2560.09|2560.09|2557.87|2557.87|2560.09|2560.09|2557.87|2557.87|0
1608193070000|2020-12-17 08:17:50|2557.64|2557.64|2558.1|2558.1|2558.1|2558.1|2557.25|2557.25|0
1608193090000|2020-12-17 08:18:10|2559.26|2559.26|2558.86|2558.86|2559.26|2559.26|2558.86|2558.86|0
1608193100000|2020-12-17 08:18:20|2558.98|2558.98|2557.97|2557.97|2559.09|2559.09|2557.97|2557.97|0
1608193110000|2020-12-17 08:18:30|2557.83|2557.83|2558.33|2558.33|2558.33|2558.33|2557.27|2557.27|0
1608193120000|2020-12-17 08:18:40|2558.16|2558.16|2558.66|2558.66|2558.66|2558.66|2558.16|2558.16|0
1608193130000|2020-12-17 08:18:50|2558.7|2558.7|2558.78|2558.78|2558.78|2558.78|2558.66|2558.66|0
1608193140000|2020-12-17 08:19:00|2558.76|2558.76|2558.76|2558.76|2558.76|2558.76|2558.75|2558.75|0
1608193150000|2020-12-17 08:19:10|2558.77|2558.77|2559.15|2559.15|2559.15|2559.15|2558.77|2558.77|0
1608193160000|2020-12-17 08:19:20|2559.32|2559.32|2557.47|2557.47|2559.32|2559.32|2557.47|2557.47|0
1608193170000|2020-12-17 08:19:30|2557.27|2557.27|2557.79|2557.79|2557.94|2557.94|2556.93|2556.93|0
1608193180000|2020-12-17 08:19:40|2557.91|2557.91|2558.07|2558.07|2558.07|2558.07|2557.91|2557.91|0
1608193190000|2020-12-17 08:19:50|2558.91|2558.91|2558.57|2558.57|2558.91|2558.91|2558.57|2558.57|0
1608193200000|2020-12-17 08:20:00|2558.61|2558.61|2558.54|2558.54|2558.86|2558.86|2558.54|2558.54|0
1608193210000|2020-12-17 08:20:10|2558.62|2558.62|2559.15|2559.15|2559.15|2559.15|2558.62|2558.62|0
1608193220000|2020-12-17 08:20:20|2559.3|2559.3|2560.3|2560.3|2560.47|2560.47|2559.3|2559.3|0
1608193230000|2020-12-17 08:20:30|2560.64|2560.64|2560.71|2560.71|2560.71|2560.71|2560.64|2560.64|0
1608193240000|2020-12-17 08:20:40|2561.62|2561.62|2560.49|2560.49|2561.62|2561.62|2560.49|2560.49|0
1608193250000|2020-12-17 08:20:50|2560.56|2560.56|2560.38|2560.38|2560.65|2560.65|2560.34|2560.34|0
1608193260000|2020-12-17 08:21:00|2559.22|2559.22|2556.33|2556.33|2559.22|2559.22|2556.33|2556.33|0
1608193270000|2020-12-17 08:21:10|2556.28|2556.28|2554.54|2554.54|2556.28|2556.28|2554.54|2554.54|0
1608193280000|2020-12-17 08:21:20|2554.71|2554.71|2552.8|2552.8|2554.71|2554.71|2552.8|2552.8|0
1608193290000|2020-12-17 08:21:30|2552.91|2552.91|2552.65|2552.65|2555.01|2555.01|2552.53|2552.53|0
1608193300000|2020-12-17 08:21:40|2553.48|2553.48|2554.04|2554.04|2554.04|2554.04|2553.48|2553.48|0
1608193310000|2020-12-17 08:21:50|2554.67|2554.67|2554.78|2554.78|2554.84|2554.84|2554.67|2554.67|0
1608193320000|2020-12-17 08:22:00|2555.06|2555.06|2554.25|2554.25|2555.06|2555.06|2554.25|2554.25|0
1608193330000|2020-12-17 08:22:10|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|2554.41|0
1608193340000|2020-12-17 08:22:20|2554.74|2554.74|2554.65|2554.65|2554.74|2554.74|2554.65|2554.65|0
1608193350000|2020-12-17 08:22:30|2555.31|2555.31|2556.38|2556.38|2556.38|2556.38|2555.31|2555.31|0
1608193360000|2020-12-17 08:22:40|2556.41|2556.41|2556.24|2556.24|2556.42|2556.42|2556.19|2556.19|0
1608193370000|2020-12-17 08:22:50|2556.22|2556.22|2554.24|2554.24|2556.22|2556.22|2554.07|2554.07|0
1608193380000|2020-12-17 08:23:00|2554.57|2554.57|2555.11|2555.11|2555.11|2555.11|2554.57|2554.57|0
1608193390000|2020-12-17 08:23:10|2555.61|2555.61|2557.39|2557.39|2557.39|2557.39|2555.61|2555.61|0
1608193400000|2020-12-17 08:23:20|2557.47|2557.47|2558.1|2558.1|2558.1|2558.1|2557.47|2557.47|0
1608193410000|2020-12-17 08:23:30|2557.88|2557.88|2557.58|2557.58|2558.33|2558.33|2557.58|2557.58|0
1608193420000|2020-12-17 08:23:40|2557.52|2557.52|2557.73|2557.73|2557.73|2557.73|2557.52|2557.52|0
1608193430000|2020-12-17 08:23:50|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|2556.87|0
1608193440000|2020-12-17 08:24:00|2556.83|2556.83|2556.99|2556.99|2558.12|2558.12|2556.71|2556.71|0
1608193450000|2020-12-17 08:24:10|2556.91|2556.91|2556.94|2556.94|2557.02|2557.02|2556.86|2556.86|0
1608193460000|2020-12-17 08:24:20|2557.06|2557.06|2557.94|2557.94|2557.94|2557.94|2556.67|2556.67|0
1608193470000|2020-12-17 08:24:30|2557.88|2557.88|2558.58|2558.58|2558.73|2558.73|2557.88|2557.88|0
1608193480000|2020-12-17 08:24:40|2558.67|2558.67|2560.07|2560.07|2560.07|2560.07|2558.67|2558.67|0
1608193490000|2020-12-17 08:24:50|2560.19|2560.19|2560.35|2560.35|2560.35|2560.35|2560.19|2560.19|0
1608193500000|2020-12-17 08:25:00|2559.77|2559.77|2559.72|2559.72|2559.81|2559.81|2559.47|2559.47|0
1608193510000|2020-12-17 08:25:10|2559.43|2559.43|2559.38|2559.38|2559.8|2559.8|2559.34|2559.34|0
1608193520000|2020-12-17 08:25:20|2559.05|2559.05|2558.21|2558.21|2559.05|2559.05|2558.09|2558.09|0
1608193530000|2020-12-17 08:25:30|2558.31|2558.31|2558.7|2558.7|2558.7|2558.7|2558.2|2558.2|0
1608193540000|2020-12-17 08:25:40|2558.64|2558.64|2560.02|2560.02|2560.02|2560.02|2558.64|2558.64|0
1608193550000|2020-12-17 08:25:50|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|2560.18|0
1608193560000|2020-12-17 08:26:00|2560.02|2560.02|2560.21|2560.21|2560.21|2560.21|2559.98|2559.98|0
1608193570000|2020-12-17 08:26:10|2560.37|2560.37|2562.36|2562.36|2562.91|2562.91|2560.37|2560.37|0
1608193580000|2020-12-17 08:26:20|2562.31|2562.31|2562.02|2562.02|2562.43|2562.43|2562.02|2562.02|0
1608193590000|2020-12-17 08:26:30|2562.13|2562.13|2562.35|2562.35|2562.39|2562.39|2562.13|2562.13|0
1608193600000|2020-12-17 08:26:40|2562.36|2562.36|2562.19|2562.19|2562.36|2562.36|2562.19|2562.19|0
1608193610000|2020-12-17 08:26:50|2562.23|2562.23|2562.49|2562.49|2562.49|2562.49|2562.23|2562.23|0
1608193620000|2020-12-17 08:27:00|2563.15|2563.15|2563.64|2563.64|2563.64|2563.64|2563.15|2563.15|0
1608193630000|2020-12-17 08:27:10|2563.81|2563.81|2565.92|2565.92|2565.92|2565.92|2563.81|2563.81|0
1608193640000|2020-12-17 08:27:20|2566.14|2566.14|2564.68|2564.68|2566.14|2566.14|2564.68|2564.68|0
1608193650000|2020-12-17 08:27:30|2564.64|2564.64|2564.24|2564.24|2565.41|2565.41|2564.24|2564.24|0
1608193660000|2020-12-17 08:27:40|2564.2|2564.2|2563.94|2563.94|2564.2|2564.2|2563.85|2563.85|0
1608193670000|2020-12-17 08:27:50|2563.89|2563.89|2563.2|2563.2|2563.89|2563.89|2562.62|2562.62|0
1608193680000|2020-12-17 08:28:00|2563.05|2563.05|2563.22|2563.22|2563.35|2563.35|2563.05|2563.05|0
1608193690000|2020-12-17 08:28:10|2563.18|2563.18|2562.37|2562.37|2563.18|2563.18|2562.37|2562.37|0
1608193700000|2020-12-17 08:28:20|2562.33|2562.33|2561.78|2561.78|2562.33|2562.33|2561.78|2561.78|0
1608193710000|2020-12-17 08:28:30|2561.79|2561.79|2561.96|2561.96|2561.96|2561.96|2561.79|2561.79|0
1608193720000|2020-12-17 08:28:40|2562.02|2562.02|2563.54|2563.54|2563.54|2563.54|2562.02|2562.02|0
1608193730000|2020-12-17 08:28:50|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|2563.38|0
1608193740000|2020-12-17 08:29:00|2563.21|2563.21|2563.83|2563.83|2563.95|2563.95|2563.21|2563.21|0
1608193750000|2020-12-17 08:29:10|2563.77|2563.77|2563.61|2563.61|2563.77|2563.77|2563.61|2563.61|0
1608193760000|2020-12-17 08:29:20|2563.54|2563.54|2564.21|2564.21|2564.21|2564.21|2563.54|2563.54|0
1608193770000|2020-12-17 08:29:30|2563.81|2563.81|2563.25|2563.25|2563.81|2563.81|2563.25|2563.25|0
1608193780000|2020-12-17 08:29:40|2563.02|2563.02|2562.26|2562.26|2563.02|2563.02|2562.09|2562.09|0
1608193790000|2020-12-17 08:29:50|2562.29|2562.29|2562.28|2562.28|2562.33|2562.33|2562.28|2562.28|0
1608193800000|2020-12-17 08:30:00|2562.45|2562.45|2560.63|2560.63|2562.49|2562.49|2560.29|2560.29|0
1608193810000|2020-12-17 08:30:10|2562.22|2562.22|2559.86|2559.86|2562.22|2562.22|2559.86|2559.86|0
1608193820000|2020-12-17 08:30:20|2559.85|2559.85|2559.69|2559.69|2559.85|2559.85|2559.52|2559.52|0
1608193830000|2020-12-17 08:30:30|2559.53|2559.53|2559.18|2559.18|2559.53|2559.53|2558.95|2558.95|0
1608193840000|2020-12-17 08:30:40|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|2559.19|0
1608193850000|2020-12-17 08:30:50|2559.18|2559.18|2558.61|2558.61|2559.18|2559.18|2558.45|2558.45|0
1608193860000|2020-12-17 08:31:00|2558.95|2558.95|2559|2559|2559.21|2559.21|2558.67|2558.67|0
1608193870000|2020-12-17 08:31:10|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|2559.04|0
1608193880000|2020-12-17 08:31:20|2559.11|2559.11|2560.42|2560.42|2561.1|2561.1|2559.1|2559.1|0
1608193890000|2020-12-17 08:31:30|2559.97|2559.97|2558.73|2558.73|2559.97|2559.97|2558.73|2558.73|0
1608193900000|2020-12-17 08:31:40|2558.58|2558.58|2557.6|2557.6|2560.22|2560.22|2557.6|2557.6|0
1608193910000|2020-12-17 08:31:50|2557.93|2557.93|2557.77|2557.77|2558.27|2558.27|2557.77|2557.77|0
1608193920000|2020-12-17 08:32:00|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|0
1608193930000|2020-12-17 08:32:10|2558.22|2558.22|2556.76|2556.76|2558.22|2558.22|2556.76|2556.76|0
1608193940000|2020-12-17 08:32:20|2556.82|2556.82|2557.28|2557.28|2557.28|2557.28|2556.82|2556.82|0
1608193950000|2020-12-17 08:32:30|2557.11|2557.11|2557.24|2557.24|2557.24|2557.24|2557.11|2557.11|0
1608193960000|2020-12-17 08:32:40|2557.19|2557.19|2557.19|2557.19|2557.19|2557.19|2557.02|2557.02|0
1608193970000|2020-12-17 08:32:50|2557.36|2557.36|2557.19|2557.19|2557.47|2557.47|2557.13|2557.13|0
1608193980000|2020-12-17 08:33:00|2557.35|2557.35|2557.19|2557.19|2557.35|2557.35|2557.19|2557.19|0
1608193990000|2020-12-17 08:33:10|2557.36|2557.36|2559.81|2559.81|2559.81|2559.81|2557.36|2557.36|0
1608194000000|2020-12-17 08:33:20|2559.72|2559.72|2559.29|2559.29|2559.72|2559.72|2559.29|2559.29|0
1608194010000|2020-12-17 08:33:30|2559.78|2559.78|2559.89|2559.89|2559.89|2559.89|2559.78|2559.78|0
1608194020000|2020-12-17 08:33:40|2559.81|2559.81|2559.69|2559.69|2559.81|2559.81|2559.69|2559.69|0
1608194030000|2020-12-17 08:33:50|2559.86|2559.86|2560.15|2560.15|2560.15|2560.15|2559.75|2559.75|0
1608194040000|2020-12-17 08:34:00|2560.32|2560.32|2560.27|2560.27|2560.44|2560.44|2560.27|2560.27|0
1608194050000|2020-12-17 08:34:10|2560.15|2560.15|2558.93|2558.93|2560.15|2560.15|2558.93|2558.93|0
1608194060000|2020-12-17 08:34:20|2558.97|2558.97|2559.25|2559.25|2559.25|2559.25|2558.97|2558.97|0
1608194070000|2020-12-17 08:34:30|2559.3|2559.3|2559.29|2559.29|2559.3|2559.3|2559.29|2559.29|0
1608194080000|2020-12-17 08:34:40|2559.28|2559.28|2560.54|2560.54|2560.54|2560.54|2559.27|2559.27|0
1608194100000|2020-12-17 08:35:00|2560.26|2560.26|2560.98|2560.98|2560.98|2560.98|2560.26|2560.26|0
1608194110000|2020-12-17 08:35:10|2561.07|2561.07|2561.21|2561.21|2561.49|2561.49|2561.07|2561.07|0
1608194120000|2020-12-17 08:35:20|2562.2|2562.2|2563.37|2563.37|2563.37|2563.37|2562.19|2562.19|0
1608194130000|2020-12-17 08:35:30|2563.04|2563.04|2562.49|2562.49|2563.04|2563.04|2562.49|2562.49|0
1608194140000|2020-12-17 08:35:40|2562.44|2562.44|2563.06|2563.06|2563.4|2563.4|2562.44|2562.44|0
1608194150000|2020-12-17 08:35:50|2563.02|2563.02|2561.81|2561.81|2563.02|2563.02|2561.81|2561.81|0
1608194160000|2020-12-17 08:36:00|2561.24|2561.24|2561.06|2561.06|2561.59|2561.59|2561.06|2561.06|0
1608194170000|2020-12-17 08:36:10|2561.01|2561.01|2560.18|2560.18|2561.06|2561.06|2560.18|2560.18|0
1608194180000|2020-12-17 08:36:20|2560.35|2560.35|2560.49|2560.49|2560.65|2560.65|2560.35|2560.35|0
1608194190000|2020-12-17 08:36:30|2560.62|2560.62|2560.9|2560.9|2560.9|2560.9|2560.62|2560.62|0
1608194200000|2020-12-17 08:36:40|2560.73|2560.73|2560.57|2560.57|2560.73|2560.73|2560.4|2560.4|0
1608194210000|2020-12-17 08:36:50|2560.23|2560.23|2560.69|2560.69|2560.69|2560.69|2560.23|2560.23|0
1608194220000|2020-12-17 08:37:00|2560.8|2560.8|2559.91|2559.91|2561.41|2561.41|2559.91|2559.91|0
1608194230000|2020-12-17 08:37:10|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.61|2559.61|0
1608194240000|2020-12-17 08:37:20|2559.73|2559.73|2559.34|2559.34|2559.73|2559.73|2559.34|2559.34|0
1608194250000|2020-12-17 08:37:30|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|2559.51|0
1608194260000|2020-12-17 08:37:40|2560.07|2560.07|2560.7|2560.7|2560.7|2560.7|2560.07|2560.07|0
1608194270000|2020-12-17 08:37:50|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|0
1608194280000|2020-12-17 08:38:00|2561.03|2561.03|2561.61|2561.61|2561.61|2561.61|2561.03|2561.03|0
1608194290000|2020-12-17 08:38:10|2561.73|2561.73|2561.43|2561.43|2561.73|2561.73|2561.39|2561.39|0
1608194300000|2020-12-17 08:38:20|2561.37|2561.37|2561.31|2561.31|2561.54|2561.54|2561.31|2561.31|0
1608194310000|2020-12-17 08:38:30|2560.59|2560.59|2559.92|2559.92|2560.59|2560.59|2559.92|2559.92|0
1608194320000|2020-12-17 08:38:40|2559.88|2559.88|2559.62|2559.62|2559.88|2559.88|2559.39|2559.39|0
1608194330000|2020-12-17 08:38:50|2559.28|2559.28|2559.34|2559.34|2559.4|2559.4|2559.23|2559.23|0
1608194340000|2020-12-17 08:39:00|2559.23|2559.23|2558.73|2558.73|2559.23|2559.23|2558.6|2558.6|0
1608194350000|2020-12-17 08:39:10|2558.86|2558.86|2559.26|2559.26|2559.26|2559.26|2558.86|2558.86|0
1608194360000|2020-12-17 08:39:20|2559.37|2559.37|2559.69|2559.69|2559.75|2559.75|2559.37|2559.37|0
1608194370000|2020-12-17 08:39:30|2559.54|2559.54|2560.03|2560.03|2560.03|2560.03|2559.54|2559.54|0
1608194380000|2020-12-17 08:39:40|2560.14|2560.14|2559.91|2559.91|2560.14|2560.14|2559.91|2559.91|0
1608194390000|2020-12-17 08:39:50|2560.25|2560.25|2559.88|2559.88|2560.3|2560.3|2559.85|2559.85|0
1608194400000|2020-12-17 08:40:00|2559.82|2559.82|2560.31|2560.31|2560.31|2560.31|2559.82|2559.82|0
1608194410000|2020-12-17 08:40:10|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|2560.4|0
1608194420000|2020-12-17 08:40:20|2560.47|2560.47|2560.29|2560.29|2560.77|2560.77|2560.24|2560.24|0
1608194430000|2020-12-17 08:40:30|2560.13|2560.13|2559.82|2559.82|2560.13|2560.13|2559.82|2559.82|0
1608194440000|2020-12-17 08:40:40|2559.89|2559.89|2559.64|2559.64|2560|2560|2559.64|2559.64|0
1608194450000|2020-12-17 08:40:50|2559.7|2559.7|2559.64|2559.64|2559.7|2559.7|2559.58|2559.58|0
1608194460000|2020-12-17 08:41:00|2559.81|2559.81|2559.38|2559.38|2559.81|2559.81|2559.29|2559.29|0
1608194470000|2020-12-17 08:41:10|2559.43|2559.43|2560.77|2560.77|2560.77|2560.77|2559.43|2559.43|0
1608194480000|2020-12-17 08:41:20|2560.83|2560.83|2560.3|2560.3|2560.83|2560.83|2560.3|2560.3|0
1608194490000|2020-12-17 08:41:30|2560.37|2560.37|2560.52|2560.52|2560.54|2560.54|2560.37|2560.37|0
1608194500000|2020-12-17 08:41:40|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|2560.51|0
1608194510000|2020-12-17 08:41:50|2560.39|2560.39|2560.55|2560.55|2560.55|2560.55|2560.39|2560.39|0
1608194520000|2020-12-17 08:42:00|2560.64|2560.64|2559.16|2559.16|2560.64|2560.64|2558.77|2558.77|0
1608194530000|2020-12-17 08:42:10|2559|2559|2559|2559|2559|2559|2559|2559|0
1608194550000|2020-12-17 08:42:30|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|2558.83|0
1608194560000|2020-12-17 08:42:40|2560.23|2560.23|2562.16|2562.16|2562.8|2562.8|2560.23|2560.23|0
1608194570000|2020-12-17 08:42:50|2562.17|2562.17|2562.28|2562.28|2562.28|2562.28|2562.17|2562.17|0
1608194580000|2020-12-17 08:43:00|2562.32|2562.32|2562.34|2562.34|2562.57|2562.57|2562.32|2562.32|0
1608194590000|2020-12-17 08:43:10|2562.28|2562.28|2562.17|2562.17|2562.28|2562.28|2562.17|2562.17|0
1608194600000|2020-12-17 08:43:20|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608194610000|2020-12-17 08:43:30|2562.34|2562.34|2562.39|2562.39|2562.39|2562.39|2562.34|2562.34|0
1608194620000|2020-12-17 08:43:40|2562.95|2562.95|2563.83|2563.83|2564.5|2564.5|2562.95|2562.95|0
1608194630000|2020-12-17 08:43:50|2564|2564|2564.16|2564.16|2564.16|2564.16|2564|2564|0
1608194640000|2020-12-17 08:44:00|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|2564.24|0
1608194650000|2020-12-17 08:44:10|2564.64|2564.64|2564.48|2564.48|2564.67|2564.67|2564.44|2564.44|0
1608194660000|2020-12-17 08:44:20|2564.47|2564.47|2565.65|2565.65|2565.88|2565.88|2564.47|2564.47|0
1608194670000|2020-12-17 08:44:30|2565.49|2565.49|2565.68|2565.68|2565.76|2565.76|2565.49|2565.49|0
1608194680000|2020-12-17 08:44:40|2565.51|2565.51|2566.06|2566.06|2566.06|2566.06|2565.51|2565.51|0
1608194690000|2020-12-17 08:44:50|2565.95|2565.95|2565.89|2565.89|2565.95|2565.95|2565.86|2565.86|0
1608194700000|2020-12-17 08:45:00|2565.11|2565.11|2565.32|2565.32|2565.33|2565.33|2565.1|2565.1|0
1608194710000|2020-12-17 08:45:10|2565.31|2565.31|2565.64|2565.64|2565.64|2565.64|2565.31|2565.31|0
1608194730000|2020-12-17 08:45:30|2565.56|2565.56|2565.49|2565.49|2565.56|2565.56|2565.49|2565.49|0
1608194740000|2020-12-17 08:45:40|2565.48|2565.48|2566.69|2566.69|2567.76|2567.76|2565.42|2565.42|0
1608194750000|2020-12-17 08:45:50|2566.36|2566.36|2564.66|2564.66|2566.36|2566.36|2564.04|2564.04|0
1608194760000|2020-12-17 08:46:00|2564.38|2564.38|2564.26|2564.26|2564.38|2564.38|2564.26|2564.26|0
1608194770000|2020-12-17 08:46:10|2564.04|2564.04|2563.81|2563.81|2564.04|2564.04|2563.81|2563.81|0
1608194780000|2020-12-17 08:46:20|2563.73|2563.73|2562.65|2562.65|2563.73|2563.73|2562.56|2562.56|0
1608194790000|2020-12-17 08:46:30|2562.49|2562.49|2561.98|2561.98|2562.49|2562.49|2561.98|2561.98|0
1608194820000|2020-12-17 08:47:00|2562.04|2562.04|2562.02|2562.02|2562.04|2562.04|2562.02|2562.02|0
1608194830000|2020-12-17 08:47:10|2561.8|2561.8|2560.58|2560.58|2561.8|2561.8|2560.58|2560.58|0
1608194840000|2020-12-17 08:47:20|2560.36|2560.36|2559.76|2559.76|2560.53|2560.53|2559.76|2559.76|0
1608194850000|2020-12-17 08:47:30|2559.75|2559.75|2559.41|2559.41|2559.75|2559.75|2559.41|2559.41|0
1608194860000|2020-12-17 08:47:40|2559.39|2559.39|2559.53|2559.53|2559.53|2559.53|2559.2|2559.2|0
1608194870000|2020-12-17 08:47:50|2559.65|2559.65|2560.15|2560.15|2560.15|2560.15|2559.65|2559.65|0
1608194880000|2020-12-17 08:48:00|2560.18|2560.18|2560.13|2560.13|2560.18|2560.18|2560.03|2560.03|0
1608194890000|2020-12-17 08:48:10|2560.2|2560.2|2560.8|2560.8|2560.8|2560.8|2560.2|2560.2|0
1608194900000|2020-12-17 08:48:20|2561.14|2561.14|2561.2|2561.2|2561.2|2561.2|2561.03|2561.03|0
1608194910000|2020-12-17 08:48:30|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|2561.37|0
1608194920000|2020-12-17 08:48:40|2561.6|2561.6|2561.65|2561.65|2561.65|2561.65|2561.6|2561.6|0
1608194930000|2020-12-17 08:48:50|2561.48|2561.48|2561.54|2561.54|2561.54|2561.54|2561.48|2561.48|0
1608194940000|2020-12-17 08:49:00|2561.93|2561.93|2562.18|2562.18|2562.18|2562.18|2561.93|2561.93|0
1608194950000|2020-12-17 08:49:10|2562.07|2562.07|2561.34|2561.34|2562.07|2562.07|2561.34|2561.34|0
1608194960000|2020-12-17 08:49:20|2560.84|2560.84|2560.49|2560.49|2560.84|2560.84|2560.49|2560.49|0
1608194980000|2020-12-17 08:49:40|2560.72|2560.72|2561.48|2561.48|2561.48|2561.48|2560.56|2560.56|0
1608194990000|2020-12-17 08:49:50|2561.88|2561.88|2561.54|2561.54|2561.88|2561.88|2561.54|2561.54|0
1608195000000|2020-12-17 08:50:00|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|2561.59|0
1608195010000|2020-12-17 08:50:10|2561.63|2561.63|2561.3|2561.3|2561.63|2561.63|2561.3|2561.3|0
1608195030000|2020-12-17 08:50:30|2561.79|2561.79|2561.75|2561.75|2561.83|2561.83|2561.67|2561.67|0
1608195040000|2020-12-17 08:50:40|2562.08|2562.08|2561.9|2561.9|2562.18|2562.18|2561.79|2561.79|0
1608195050000|2020-12-17 08:50:50|2562.06|2562.06|2561.28|2561.28|2562.06|2562.06|2561.28|2561.28|0
1608195060000|2020-12-17 08:51:00|2561.2|2561.2|2560.96|2560.96|2561.25|2561.25|2560.96|2560.96|0
1608195070000|2020-12-17 08:51:10|2560.95|2560.95|2560.6|2560.6|2560.96|2560.96|2560.6|2560.6|0
1608195080000|2020-12-17 08:51:20|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|2560.56|0
1608195090000|2020-12-17 08:51:30|2560.73|2560.73|2560.89|2560.89|2560.89|2560.89|2560.56|2560.56|0
1608195100000|2020-12-17 08:51:40|2560.88|2560.88|2560.76|2560.76|2560.88|2560.88|2560.76|2560.76|0
1608195110000|2020-12-17 08:51:50|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|2560.8|0
1608195130000|2020-12-17 08:52:10|2560.46|2560.46|2558.01|2558.01|2560.46|2560.46|2558.01|2558.01|0
1608195140000|2020-12-17 08:52:20|2557.78|2557.78|2557.83|2557.83|2557.83|2557.83|2557.78|2557.78|0
1608195150000|2020-12-17 08:52:30|2557.95|2557.95|2557.8|2557.8|2557.95|2557.95|2557.8|2557.8|0
1608195160000|2020-12-17 08:52:40|2557.91|2557.91|2559.12|2559.12|2559.12|2559.12|2557.83|2557.83|0
1608195180000|2020-12-17 08:53:00|2559.11|2559.11|2559.28|2559.28|2559.28|2559.28|2559.11|2559.11|0
1608195210000|2020-12-17 08:53:30|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|0
1608195220000|2020-12-17 08:53:40|2559.73|2559.73|2559.84|2559.84|2559.84|2559.84|2559.73|2559.73|0
1608195230000|2020-12-17 08:53:50|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|2560.01|0
1608195240000|2020-12-17 08:54:00|2560.09|2560.09|2560.04|2560.04|2560.09|2560.09|2560.04|2560.04|0
1608195250000|2020-12-17 08:54:10|2560.09|2560.09|2560.27|2560.27|2560.27|2560.27|2560.09|2560.09|0
1608195260000|2020-12-17 08:54:20|2560.34|2560.34|2560.56|2560.56|2560.56|2560.56|2560.34|2560.34|0
1608195270000|2020-12-17 08:54:30|2561.06|2561.06|2560.33|2560.33|2561.06|2561.06|2560.33|2560.33|0
1608195280000|2020-12-17 08:54:40|2560.17|2560.17|2559.77|2559.77|2560.17|2560.17|2559.77|2559.77|0
1608195290000|2020-12-17 08:54:50|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|2559.72|0
1608195300000|2020-12-17 08:55:00|2560.05|2560.05|2559.82|2559.82|2560.05|2560.05|2559.71|2559.71|0
1608195310000|2020-12-17 08:55:10|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|2559.59|0
1608195320000|2020-12-17 08:55:20|2559.88|2559.88|2559.65|2559.65|2559.88|2559.88|2559.65|2559.65|0
1608195340000|2020-12-17 08:55:40|2559.43|2559.43|2559.71|2559.71|2560.04|2560.04|2559.31|2559.31|0
1608195350000|2020-12-17 08:55:50|2559.8|2559.8|2559.82|2559.82|2559.9|2559.9|2559.8|2559.8|0
1608195360000|2020-12-17 08:56:00|2559.77|2559.77|2559.48|2559.48|2559.77|2559.77|2559.48|2559.48|0
1608195370000|2020-12-17 08:56:10|2559.37|2559.37|2559.42|2559.42|2559.42|2559.42|2559.37|2559.37|0
1608195380000|2020-12-17 08:56:20|2559.31|2559.31|2558.7|2558.7|2559.31|2559.31|2558.64|2558.64|0
1608195390000|2020-12-17 08:56:30|2558.68|2558.68|2558.72|2558.72|2558.72|2558.72|2558.65|2558.65|0
1608195400000|2020-12-17 08:56:40|2558.73|2558.73|2558.78|2558.78|2558.91|2558.91|2558.73|2558.73|0
1608195420000|2020-12-17 08:57:00|2559.28|2559.28|2559.89|2559.89|2559.89|2559.89|2559.28|2559.28|0
1608195430000|2020-12-17 08:57:10|2560.06|2560.06|2559.89|2559.89|2560.4|2560.4|2559.89|2559.89|0
1608195440000|2020-12-17 08:57:20|2559.39|2559.39|2559.28|2559.28|2559.39|2559.39|2559.11|2559.11|0
1608195450000|2020-12-17 08:57:30|2559.22|2559.22|2559.45|2559.45|2559.45|2559.45|2559.22|2559.22|0
1608195460000|2020-12-17 08:57:40|2559.48|2559.48|2559.49|2559.49|2559.49|2559.49|2559.48|2559.48|0
1608195470000|2020-12-17 08:57:50|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|2559.31|0
1608195480000|2020-12-17 08:58:00|2559.81|2559.81|2559.9|2559.9|2559.9|2559.9|2559.81|2559.81|0
1608195490000|2020-12-17 08:58:10|2559.67|2559.67|2559.4|2559.4|2559.67|2559.67|2559.36|2559.36|0
1608195500000|2020-12-17 08:58:20|2559.39|2559.39|2558.88|2558.88|2559.39|2559.39|2558.88|2558.88|0
1608195510000|2020-12-17 08:58:30|2558.65|2558.65|2558.39|2558.39|2558.65|2558.65|2558.3|2558.3|0
1608195520000|2020-12-17 08:58:40|2558.16|2558.16|2558.27|2558.27|2558.27|2558.27|2558.16|2558.16|0
1608195530000|2020-12-17 08:58:50|2558.22|2558.22|2558.28|2558.28|2558.33|2558.33|2558.16|2558.16|0
1608195540000|2020-12-17 08:59:00|2558.33|2558.33|2558.33|2558.33|2558.37|2558.37|2558.33|2558.33|0
1608195550000|2020-12-17 08:59:10|2558.56|2558.56|2559.19|2559.19|2559.19|2559.19|2558.56|2558.56|0
1608195560000|2020-12-17 08:59:20|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|0
1608195570000|2020-12-17 08:59:30|2558.91|2558.91|2558.83|2558.83|2558.91|2558.91|2558.83|2558.83|0
1608195580000|2020-12-17 08:59:40|2558.33|2558.33|2558.16|2558.16|2558.37|2558.37|2558.16|2558.16|0
1608195590000|2020-12-17 08:59:50|2558.49|2558.49|2558.66|2558.66|2558.66|2558.66|2558.49|2558.49|0
1608195620000|2020-12-17 09:00:20|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|2558.61|0
1608195630000|2020-12-17 09:00:30|2558.27|2558.27|2558.23|2558.23|2558.27|2558.27|2558.23|2558.23|0
1608195640000|2020-12-17 09:00:40|2557.89|2557.89|2557.63|2557.63|2557.89|2557.89|2557.63|2557.63|0
1608195650000|2020-12-17 09:00:50|2557.74|2557.74|2558.62|2558.62|2558.62|2558.62|2557.74|2557.74|0
1608195660000|2020-12-17 09:01:00|2558.6|2558.6|2558.82|2558.82|2558.82|2558.82|2558.6|2558.6|0
1608195670000|2020-12-17 09:01:10|2558.88|2558.88|2558.97|2558.97|2558.97|2558.97|2558.88|2558.88|0
1608195680000|2020-12-17 09:01:20|2558.8|2558.8|2559.13|2559.13|2559.13|2559.13|2558.8|2558.8|0
1608195690000|2020-12-17 09:01:30|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|2558.97|0
1608195700000|2020-12-17 09:01:40|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|2558.8|0
1608195710000|2020-12-17 09:01:50|2558.86|2558.86|2559.06|2559.06|2559.06|2559.06|2558.86|2558.86|0
1608195720000|2020-12-17 09:02:00|2559.39|2559.39|2559.62|2559.62|2559.62|2559.62|2559.39|2559.39|0
1608195730000|2020-12-17 09:02:10|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|0
1608195740000|2020-12-17 09:02:20|2559.7|2559.7|2559.37|2559.37|2559.7|2559.7|2559.37|2559.37|0
1608195750000|2020-12-17 09:02:30|2559.31|2559.31|2559.2|2559.2|2559.31|2559.31|2559.2|2559.2|0
1608195760000|2020-12-17 09:02:40|2559.53|2559.53|2559.09|2559.09|2559.59|2559.59|2559.09|2559.09|0
1608195770000|2020-12-17 09:02:50|2559.08|2559.08|2559.19|2559.19|2559.31|2559.31|2559.03|2559.03|0
1608195780000|2020-12-17 09:03:00|2559.14|2559.14|2558.44|2558.44|2559.14|2559.14|2558.44|2558.44|0
1608195790000|2020-12-17 09:03:10|2558.28|2558.28|2557.93|2557.93|2558.33|2558.33|2557.89|2557.89|0
1608195800000|2020-12-17 09:03:20|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|2557.99|0
1608195810000|2020-12-17 09:03:30|2558.1|2558.1|2558.33|2558.33|2558.33|2558.33|2557.76|2557.76|0
1608195820000|2020-12-17 09:03:40|2558.32|2558.32|2559.28|2559.28|2559.65|2559.65|2558.32|2558.32|0
1608195830000|2020-12-17 09:03:50|2559.22|2559.22|2559.14|2559.14|2559.31|2559.31|2558.9|2558.9|0
1608195840000|2020-12-17 09:04:00|2559.11|2559.11|2559.07|2559.07|2559.11|2559.11|2559.07|2559.07|0
1608195850000|2020-12-17 09:04:10|2559.52|2559.52|2560|2560|2560|2560|2559.31|2559.31|0
1608195860000|2020-12-17 09:04:20|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|2560.02|0
1608195870000|2020-12-17 09:04:30|2560.14|2560.14|2559.85|2559.85|2561.83|2561.83|2559.29|2559.29|0
1608195880000|2020-12-17 09:04:40|2559.91|2559.91|2560.04|2560.04|2560.2|2560.2|2559.91|2559.91|0
1608195890000|2020-12-17 09:04:50|2560.05|2560.05|2560.64|2560.64|2560.64|2560.64|2560.05|2560.05|0
1608195900000|2020-12-17 09:05:00|2560.98|2560.98|2561.15|2561.15|2561.48|2561.48|2560.98|2560.98|0
1608195910000|2020-12-17 09:05:10|2560.82|2560.82|2560.93|2560.93|2560.93|2560.93|2560.82|2560.82|0
1608195920000|2020-12-17 09:05:20|2561.16|2561.16|2560.92|2560.92|2561.78|2561.78|2560.92|2560.92|0
1608195930000|2020-12-17 09:05:30|2560.85|2560.85|2560.87|2560.87|2560.87|2560.87|2560.85|2560.85|0
1608195940000|2020-12-17 09:05:40|2560.02|2560.02|2559.37|2559.37|2560.02|2560.02|2559.37|2559.37|0
1608195950000|2020-12-17 09:05:50|2559.2|2559.2|2559.18|2559.18|2559.2|2559.2|2559.18|2559.18|0
1608195960000|2020-12-17 09:06:00|2559.14|2559.14|2559.01|2559.01|2559.25|2559.25|2559.01|2559.01|0
1608195980000|2020-12-17 09:06:20|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|2558.68|0
1608196000000|2020-12-17 09:06:40|2558.05|2558.05|2557.77|2557.77|2558.05|2558.05|2557.71|2557.71|0
1608196010000|2020-12-17 09:06:50|2557.44|2557.44|2556.88|2556.88|2557.44|2557.44|2556.88|2556.88|0
1608196020000|2020-12-17 09:07:00|2556.94|2556.94|2557.47|2557.47|2557.47|2557.47|2556.94|2556.94|0
1608196030000|2020-12-17 09:07:10|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|2557.84|0
1608196040000|2020-12-17 09:07:20|2557.95|2557.95|2558.07|2558.07|2558.07|2558.07|2557.95|2557.95|0
1608196060000|2020-12-17 09:07:40|2557.57|2557.57|2557.06|2557.06|2557.57|2557.57|2556.97|2556.97|0
1608196070000|2020-12-17 09:07:50|2556.93|2556.93|2555.81|2555.81|2556.93|2556.93|2555.81|2555.81|0
1608196080000|2020-12-17 09:08:00|2555.75|2555.75|2555.03|2555.03|2555.75|2555.75|2555.03|2555.03|0
1608196090000|2020-12-17 09:08:10|2555.02|2555.02|2555.03|2555.03|2555.03|2555.03|2555.02|2555.02|0
1608196110000|2020-12-17 09:08:30|2554.92|2554.92|2555.91|2555.91|2555.91|2555.91|2554.92|2554.92|0
1608196120000|2020-12-17 09:08:40|2555.93|2555.93|2556.33|2556.33|2556.34|2556.34|2555.93|2555.93|0
1608196130000|2020-12-17 09:08:50|2555.83|2555.83|2555.27|2555.27|2555.83|2555.83|2555.27|2555.27|0
1608196140000|2020-12-17 09:09:00|2555.33|2555.33|2555.41|2555.41|2555.41|2555.41|2555.33|2555.33|0
1608196150000|2020-12-17 09:09:10|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|2555.53|0
1608196180000|2020-12-17 09:09:40|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|2555.51|0
1608196190000|2020-12-17 09:09:50|2555.5|2555.5|2555.14|2555.14|2555.5|2555.5|2555.14|2555.14|0
1608196200000|2020-12-17 09:10:00|2553.98|2553.98|2554.26|2554.26|2554.26|2554.26|2553.94|2553.94|0
1608196210000|2020-12-17 09:10:10|2554.25|2554.25|2554.81|2554.81|2557.41|2557.41|2554.25|2554.25|0
1608196220000|2020-12-17 09:10:20|2555.26|2555.26|2555.1|2555.1|2555.27|2555.27|2555.1|2555.1|0
1608196230000|2020-12-17 09:10:30|2554.93|2554.93|2555.06|2555.06|2555.46|2555.46|2554.93|2554.93|0
1608196240000|2020-12-17 09:10:40|2554.84|2554.84|2554.42|2554.42|2554.84|2554.84|2554.31|2554.31|0
1608196250000|2020-12-17 09:10:50|2554.48|2554.48|2554.48|2554.48|2554.59|2554.59|2554.48|2554.48|0
1608196270000|2020-12-17 09:11:10|2554.15|2554.15|2554.13|2554.13|2554.15|2554.15|2554.13|2554.13|0
1608196280000|2020-12-17 09:11:20|2554.46|2554.46|2555.14|2555.14|2555.14|2555.14|2554.46|2554.46|0
1608196290000|2020-12-17 09:11:30|2555.54|2555.54|2555.88|2555.88|2555.88|2555.88|2555.54|2555.54|0
1608196300000|2020-12-17 09:11:40|2555.94|2555.94|2555.88|2555.88|2555.94|2555.94|2555.88|2555.88|0
1608196320000|2020-12-17 09:12:00|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|2556.05|0
1608196340000|2020-12-17 09:12:20|2556.09|2556.09|2555.94|2555.94|2556.09|2556.09|2555.78|2555.78|0
1608196350000|2020-12-17 09:12:30|2555.78|2555.78|2555.93|2555.93|2555.94|2555.94|2555.78|2555.78|0
1608196360000|2020-12-17 09:12:40|2555.71|2555.71|2555.83|2555.83|2555.83|2555.83|2555.66|2555.66|0
1608196370000|2020-12-17 09:12:50|2555.85|2555.85|2555.83|2555.83|2555.85|2555.85|2555.83|2555.83|0
1608196380000|2020-12-17 09:13:00|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|2555.87|0
1608196390000|2020-12-17 09:13:10|2555.7|2555.7|2555.64|2555.64|2555.7|2555.7|2555.64|2555.64|0
1608196400000|2020-12-17 09:13:20|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|2555.65|0
1608196410000|2020-12-17 09:13:30|2555.67|2555.67|2555.77|2555.77|2555.77|2555.77|2555.44|2555.44|0
1608196420000|2020-12-17 09:13:40|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|2555.76|0
1608196430000|2020-12-17 09:13:50|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|2555.74|0
1608196440000|2020-12-17 09:14:00|2556.08|2556.08|2556.68|2556.68|2556.68|2556.68|2556.08|2556.08|0
1608196450000|2020-12-17 09:14:10|2556.34|2556.34|2556.18|2556.18|2556.51|2556.51|2556.01|2556.01|0
1608196460000|2020-12-17 09:14:20|2556.01|2556.01|2555.88|2555.88|2556.01|2556.01|2555.84|2555.84|0
1608196470000|2020-12-17 09:14:30|2556.05|2556.05|2556.59|2556.59|2556.71|2556.71|2556.05|2556.05|0
1608196480000|2020-12-17 09:14:40|2556.76|2556.76|2556.81|2556.81|2557.01|2557.01|2556.67|2556.67|0
1608196490000|2020-12-17 09:14:50|2556.8|2556.8|2556.63|2556.63|2556.8|2556.8|2556.63|2556.63|0
1608196500000|2020-12-17 09:15:00|2556.96|2556.96|2557.84|2557.84|2557.84|2557.84|2556.96|2556.96|0
1608196510000|2020-12-17 09:15:10|2557.93|2557.93|2558.01|2558.01|2558.01|2558.01|2557.93|2557.93|0
1608196520000|2020-12-17 09:15:20|2558.05|2558.05|2558.85|2558.85|2559.06|2559.06|2558.05|2558.05|0
1608196530000|2020-12-17 09:15:30|2558.77|2558.77|2558.71|2558.71|2558.77|2558.77|2558.6|2558.6|0
1608196540000|2020-12-17 09:15:40|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|2558.87|0
1608196550000|2020-12-17 09:15:50|2558.66|2558.66|2557.99|2557.99|2558.66|2558.66|2557.99|2557.99|0
1608196560000|2020-12-17 09:16:00|2557.82|2557.82|2561.42|2561.42|2561.42|2561.42|2557.82|2557.82|0
1608196570000|2020-12-17 09:16:10|2561.26|2561.26|2558.24|2558.24|2561.3|2561.3|2558.24|2558.24|0
1608196580000|2020-12-17 09:16:20|2558.29|2558.29|2558.13|2558.13|2558.29|2558.29|2558.13|2558.13|0
1608196600000|2020-12-17 09:16:40|2557.8|2557.8|2557.85|2557.85|2559.37|2559.37|2557.8|2557.8|0
1608196610000|2020-12-17 09:16:50|2558.25|2558.25|2557.58|2557.58|2558.25|2558.25|2557.58|2557.58|0
1608196620000|2020-12-17 09:17:00|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|2557.47|0
1608196630000|2020-12-17 09:17:10|2557.39|2557.39|2556.68|2556.68|2557.39|2557.39|2556.68|2556.68|0
1608196640000|2020-12-17 09:17:20|2556.5|2556.5|2556.34|2556.34|2556.5|2556.5|2556.34|2556.34|0
1608196650000|2020-12-17 09:17:30|2556.67|2556.67|2556.71|2556.71|2556.71|2556.71|2556.67|2556.67|0
1608196670000|2020-12-17 09:17:50|2556.54|2556.54|2556.63|2556.63|2556.63|2556.63|2556.54|2556.54|0
1608196680000|2020-12-17 09:18:00|2556.14|2556.14|2555.17|2555.17|2556.14|2556.14|2555.17|2555.17|0
1608196700000|2020-12-17 09:18:20|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|2554.84|0
1608196710000|2020-12-17 09:18:30|2554.76|2554.76|2553.86|2553.86|2554.76|2554.76|2553.86|2553.86|0
1608196720000|2020-12-17 09:18:40|2553.69|2553.69|2554.08|2554.08|2554.08|2554.08|2553.69|2553.69|0
1608196730000|2020-12-17 09:18:50|2554.14|2554.14|2553.5|2553.5|2554.14|2554.14|2553.5|2553.5|0
1608196740000|2020-12-17 09:19:00|2553.29|2553.29|2553.34|2553.34|2553.37|2553.37|2553.29|2553.29|0
1608196750000|2020-12-17 09:19:10|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|0
1608196760000|2020-12-17 09:19:20|2553.05|2553.05|2553.02|2553.02|2553.05|2553.05|2552.69|2552.69|0
1608196770000|2020-12-17 09:19:30|2553.1|2553.1|2553.62|2553.62|2553.62|2553.62|2553.1|2553.1|0
1608196780000|2020-12-17 09:19:40|2553.79|2553.79|2553.34|2553.34|2553.79|2553.79|2553.34|2553.34|0
1608196790000|2020-12-17 09:19:50|2553.38|2553.38|2553.54|2553.54|2553.54|2553.54|2553.38|2553.38|0
1608196800000|2020-12-17 09:20:00|2553.46|2553.46|2553.49|2553.49|2553.49|2553.49|2553.46|2553.46|0
1608196820000|2020-12-17 09:20:20|2553.43|2553.43|2552.45|2552.45|2553.54|2553.54|2552.45|2552.45|0
1608196840000|2020-12-17 09:20:40|2552.79|2552.79|2552.18|2552.18|2552.79|2552.79|2552.18|2552.18|0
1608196850000|2020-12-17 09:20:50|2552.05|2552.05|2551.99|2551.99|2552.05|2552.05|2551.99|2551.99|0
1608196860000|2020-12-17 09:21:00|2551.95|2551.95|2551.97|2551.97|2551.97|2551.97|2551.95|2551.95|0
1608196870000|2020-12-17 09:21:10|2551.35|2551.35|2551.37|2551.37|2551.37|2551.37|2551.32|2551.32|0
1608196880000|2020-12-17 09:21:20|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|2551.03|0
1608196890000|2020-12-17 09:21:30|2551.37|2551.37|2552.21|2552.21|2552.21|2552.21|2551.37|2551.37|0
1608196910000|2020-12-17 09:21:50|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|2552.22|0
1608196920000|2020-12-17 09:22:00|2552.06|2552.06|2551.89|2551.89|2552.06|2552.06|2551.71|2551.71|0
1608196930000|2020-12-17 09:22:10|2551.72|2551.72|2551.66|2551.66|2551.72|2551.72|2551.49|2551.49|0
1608196940000|2020-12-17 09:22:20|2551.7|2551.7|2552.19|2552.19|2552.19|2552.19|2551.7|2551.7|0
1608196950000|2020-12-17 09:22:30|2552.69|2552.69|2552.6|2552.6|2552.75|2552.75|2552.58|2552.58|0
1608196960000|2020-12-17 09:22:40|2552.37|2552.37|2552.31|2552.31|2552.37|2552.37|2552.14|2552.14|0
1608196970000|2020-12-17 09:22:50|2552.49|2552.49|2552.26|2552.26|2552.49|2552.49|2552.26|2552.26|0
1608196980000|2020-12-17 09:23:00|2552.32|2552.32|2552.83|2552.83|2552.83|2552.83|2552.23|2552.23|0
1608197000000|2020-12-17 09:23:20|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|2552.43|0
1608197010000|2020-12-17 09:23:30|2552.89|2552.89|2553.05|2553.05|2553.05|2553.05|2552.89|2552.89|0
1608197020000|2020-12-17 09:23:40|2553.04|2553.04|2553.08|2553.08|2553.08|2553.08|2553.04|2553.04|0
1608197030000|2020-12-17 09:23:50|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|2553.07|0
1608197040000|2020-12-17 09:24:00|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|2553.05|0
1608197050000|2020-12-17 09:24:10|2552.88|2552.88|2552.72|2552.72|2552.89|2552.89|2552.71|2552.71|0
1608197060000|2020-12-17 09:24:20|2552.83|2552.83|2552.98|2552.98|2552.98|2552.98|2552.6|2552.6|0
1608197070000|2020-12-17 09:24:30|2553.15|2553.15|2553.44|2553.44|2553.44|2553.44|2553.15|2553.15|0
1608197090000|2020-12-17 09:24:50|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|2553.4|0
1608197100000|2020-12-17 09:25:00|2553.46|2553.46|2554.57|2554.57|2554.57|2554.57|2553.46|2553.46|0
1608197110000|2020-12-17 09:25:10|2554.6|2554.6|2554.61|2554.61|2554.61|2554.61|2554.6|2554.6|0
1608197120000|2020-12-17 09:25:20|2554.65|2554.65|2554.09|2554.09|2554.65|2554.65|2554.09|2554.09|0
1608197130000|2020-12-17 09:25:30|2553.93|2553.93|2551.5|2551.5|2553.93|2553.93|2551.5|2551.5|0
1608197140000|2020-12-17 09:25:40|2550.87|2550.87|2550.48|2550.48|2550.87|2550.87|2550.48|2550.48|0
1608197160000|2020-12-17 09:26:00|2550.53|2550.53|2550.3|2550.3|2550.53|2550.53|2550.3|2550.3|0
1608197170000|2020-12-17 09:26:10|2550.28|2550.28|2550.11|2550.11|2550.28|2550.28|2549.95|2549.95|0
1608197180000|2020-12-17 09:26:20|2550.16|2550.16|2550.47|2550.47|2550.47|2550.47|2550.14|2550.14|0
1608197210000|2020-12-17 09:26:50|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|2550.55|0
1608197220000|2020-12-17 09:27:00|2550.47|2550.47|2550.64|2550.64|2550.64|2550.64|2550.47|2550.47|0
1608197230000|2020-12-17 09:27:10|2550.53|2550.53|2550.64|2550.64|2550.64|2550.64|2550.41|2550.41|0
1608197240000|2020-12-17 09:27:20|2549.98|2549.98|2549.96|2549.96|2549.98|2549.98|2549.96|2549.96|0
1608197250000|2020-12-17 09:27:30|2549.67|2549.67|2549.15|2549.15|2549.67|2549.67|2549.12|2549.12|0
1608197260000|2020-12-17 09:27:40|2549.21|2549.21|2549.19|2549.19|2549.31|2549.31|2549.19|2549.19|0
1608197270000|2020-12-17 09:27:50|2549.15|2549.15|2548.48|2548.48|2549.15|2549.15|2548.04|2548.04|0
1608197280000|2020-12-17 09:28:00|2548.44|2548.44|2546.8|2546.8|2548.44|2548.44|2546.8|2546.8|0
1608197290000|2020-12-17 09:28:10|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|0
1608197300000|2020-12-17 09:28:20|2546.91|2546.91|2546.91|2546.91|2546.91|2546.91|2546.57|2546.57|0
1608197320000|2020-12-17 09:28:40|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|2546.83|0
1608197330000|2020-12-17 09:28:50|2547.5|2547.5|2547.57|2547.57|2547.57|2547.57|2547.5|2547.5|0
1608197340000|2020-12-17 09:29:00|2547.84|2547.84|2547.84|2547.84|2547.84|2547.84|2547.8|2547.8|0
1608197350000|2020-12-17 09:29:10|2548|2548|2547.45|2547.45|2548|2548|2547.45|2547.45|0
1608197360000|2020-12-17 09:29:20|2547.73|2547.73|2547.83|2547.83|2547.83|2547.83|2547.73|2547.73|0
1608197370000|2020-12-17 09:29:30|2547.99|2547.99|2547.8|2547.8|2547.99|2547.99|2547.8|2547.8|0
1608197380000|2020-12-17 09:29:40|2547.97|2547.97|2547.3|2547.3|2547.97|2547.97|2547.3|2547.3|0
1608197390000|2020-12-17 09:29:50|2547.36|2547.36|2547.36|2547.36|2547.52|2547.52|2547.36|2547.36|0
1608197400000|2020-12-17 09:30:00|2547.48|2547.48|2547.45|2547.45|2547.48|2547.48|2547.45|2547.45|0
1608197410000|2020-12-17 09:30:10|2547.61|2547.61|2547.61|2547.61|2547.78|2547.78|2547.61|2547.61|0
1608197420000|2020-12-17 09:30:20|2547.56|2547.56|2548.65|2548.65|2548.65|2548.65|2547.56|2547.56|0
1608197430000|2020-12-17 09:30:30|2548.48|2548.48|2548.5|2548.5|2548.65|2548.65|2548.48|2548.48|0
1608197440000|2020-12-17 09:30:40|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|2547.93|0
1608197450000|2020-12-17 09:30:50|2547.76|2547.76|2546.89|2546.89|2547.76|2547.76|2546.87|2546.87|0
1608197470000|2020-12-17 09:31:10|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|2546.77|0
1608197480000|2020-12-17 09:31:20|2546.76|2546.76|2546.37|2546.37|2546.76|2546.76|2546.37|2546.37|0
1608197500000|2020-12-17 09:31:40|2546.2|2546.2|2546.23|2546.23|2546.23|2546.23|2546.2|2546.2|0
1608197510000|2020-12-17 09:31:50|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|0
1608197520000|2020-12-17 09:32:00|2546.35|2546.35|2546.18|2546.18|2546.35|2546.35|2546.18|2546.18|0
1608197530000|2020-12-17 09:32:10|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1608197540000|2020-12-17 09:32:20|2546.31|2546.31|2546.84|2546.84|2546.84|2546.84|2546.31|2546.31|0
1608197550000|2020-12-17 09:32:30|2547.06|2547.06|2547.07|2547.07|2547.07|2547.07|2547.06|2547.06|0
1608197560000|2020-12-17 09:32:40|2546.87|2546.87|2546.47|2546.47|2546.87|2546.87|2546.47|2546.47|0
1608197580000|2020-12-17 09:33:00|2546.43|2546.43|2546.19|2546.19|2546.43|2546.43|2546.03|2546.03|0
1608197590000|2020-12-17 09:33:10|2546.07|2546.07|2545.98|2545.98|2546.07|2546.07|2545.98|2545.98|0
1608197600000|2020-12-17 09:33:20|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|2545.81|0
1608197620000|2020-12-17 09:33:40|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|0
1608197630000|2020-12-17 09:33:50|2545.87|2545.87|2545.66|2545.66|2545.87|2545.87|2545.66|2545.66|0
1608197640000|2020-12-17 09:34:00|2545.09|2545.09|2544.94|2544.94|2545.09|2545.09|2544.77|2544.77|0
1608197650000|2020-12-17 09:34:10|2545.15|2545.15|2545.22|2545.22|2545.22|2545.22|2545.15|2545.15|0
1608197660000|2020-12-17 09:34:20|2545.28|2545.28|2544.84|2544.84|2545.34|2545.34|2544.84|2544.84|0
1608197670000|2020-12-17 09:34:30|2544.95|2544.95|2544.78|2544.78|2544.95|2544.95|2544.78|2544.78|0
1608197680000|2020-12-17 09:34:40|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|0
1608197690000|2020-12-17 09:34:50|2544.59|2544.59|2544.48|2544.48|2544.59|2544.59|2544.48|2544.48|0
1608197710000|2020-12-17 09:35:10|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|0
1608197720000|2020-12-17 09:35:20|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|0
1608197730000|2020-12-17 09:35:30|2544.81|2544.81|2544.4|2544.4|2544.81|2544.81|2544.4|2544.4|0
1608197750000|2020-12-17 09:35:50|2544.38|2544.38|2543.76|2543.76|2544.38|2544.38|2543.76|2543.76|0
1608197770000|2020-12-17 09:36:10|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|2543.7|0
1608197780000|2020-12-17 09:36:20|2543.37|2543.37|2542.86|2542.86|2543.37|2543.37|2542.8|2542.8|0
1608197790000|2020-12-17 09:36:30|2542.93|2542.93|2541.93|2541.93|2542.93|2542.93|2541.93|2541.93|0
1608197800000|2020-12-17 09:36:40|2541.78|2541.78|2541.95|2541.95|2541.95|2541.95|2541.78|2541.78|0
1608197810000|2020-12-17 09:36:50|2541.94|2541.94|2541.92|2541.92|2541.94|2541.94|2541.92|2541.92|0
1608197820000|2020-12-17 09:37:00|2542.63|2542.63|2542.3|2542.3|2542.63|2542.63|2542.28|2542.28|0
1608197830000|2020-12-17 09:37:10|2542.32|2542.32|2542.32|2542.32|2542.32|2542.32|2542.31|2542.31|0
1608197840000|2020-12-17 09:37:20|2541.21|2541.21|2540.44|2540.44|2541.21|2541.21|2540.35|2540.35|0
1608197850000|2020-12-17 09:37:30|2539.9|2539.9|2539.53|2539.53|2539.9|2539.9|2539.53|2539.53|0
1608197860000|2020-12-17 09:37:40|2539.2|2539.2|2539.63|2539.63|2539.63|2539.63|2539.2|2539.2|0
1608197870000|2020-12-17 09:37:50|2539.62|2539.62|2539.65|2539.65|2539.65|2539.65|2539.62|2539.62|0
1608197880000|2020-12-17 09:38:00|2539.81|2539.81|2540.25|2540.25|2540.48|2540.48|2539.81|2539.81|0
1608197890000|2020-12-17 09:38:10|2540.42|2540.42|2540.14|2540.14|2540.42|2540.42|2540.14|2540.14|0
1608197900000|2020-12-17 09:38:20|2540.73|2540.73|2541.05|2541.05|2541.05|2541.05|2540.73|2540.73|0
1608197920000|2020-12-17 09:38:40|2541.01|2541.01|2541|2541|2541.01|2541.01|2541|2541|0
1608197930000|2020-12-17 09:38:50|2540.83|2540.83|2540.66|2540.66|2540.83|2540.83|2540.66|2540.66|0
1608197940000|2020-12-17 09:39:00|2540.77|2540.77|2541.12|2541.12|2541.17|2541.17|2540.77|2540.77|0
1608197960000|2020-12-17 09:39:20|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.25|2541.25|0
1608197970000|2020-12-17 09:39:30|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|0
1608197990000|2020-12-17 09:39:50|2541.35|2541.35|2541.41|2541.41|2541.41|2541.41|2541.12|2541.12|0
1608198000000|2020-12-17 09:40:00|2541.37|2541.37|2540.39|2540.39|2541.37|2541.37|2540.39|2540.39|0
1608198010000|2020-12-17 09:40:10|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|0
1608198020000|2020-12-17 09:40:20|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|0
1608198050000|2020-12-17 09:40:50|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|2541.52|0
1608198060000|2020-12-17 09:41:00|2541.75|2541.75|2542.34|2542.34|2542.5|2542.5|2541.75|2541.75|0
1608198070000|2020-12-17 09:41:10|2542.01|2542.01|2541.95|2541.95|2542.01|2542.01|2541.95|2541.95|0
1608198090000|2020-12-17 09:41:30|2541.78|2541.78|2541.49|2541.49|2541.78|2541.78|2541.49|2541.49|0
1608198100000|2020-12-17 09:41:40|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|2541.48|0
1608198110000|2020-12-17 09:41:50|2541.19|2541.19|2541.3|2541.3|2541.3|2541.3|2541.09|2541.09|0
1608198120000|2020-12-17 09:42:00|2541.34|2541.34|2541.46|2541.46|2541.46|2541.46|2541.34|2541.34|0
1608198130000|2020-12-17 09:42:10|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|2541.12|0
1608198140000|2020-12-17 09:42:20|2541.01|2541.01|2540.12|2540.12|2541.01|2541.01|2540.12|2540.12|0
1608198150000|2020-12-17 09:42:30|2540.09|2540.09|2540.01|2540.01|2540.09|2540.09|2540.01|2540.01|0
1608198170000|2020-12-17 09:42:50|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1608198180000|2020-12-17 09:43:00|2539.9|2539.9|2539.22|2539.22|2539.9|2539.9|2539.22|2539.22|0
1608198190000|2020-12-17 09:43:10|2539.21|2539.21|2538.97|2538.97|2539.21|2539.21|2538.97|2538.97|0
1608198200000|2020-12-17 09:43:20|2539.13|2539.13|2539.7|2539.7|2539.7|2539.7|2539.13|2539.13|0
1608198210000|2020-12-17 09:43:30|2539.64|2539.64|2540.14|2540.14|2540.14|2540.14|2539.64|2539.64|0
1608198220000|2020-12-17 09:43:40|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|0
1608198230000|2020-12-17 09:43:50|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|0
1608198250000|2020-12-17 09:44:10|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|2539.85|0
1608198260000|2020-12-17 09:44:20|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1608198270000|2020-12-17 09:44:30|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|2539.8|0
1608198280000|2020-12-17 09:44:40|2539.97|2539.97|2541.14|2541.14|2541.14|2541.14|2539.97|2539.97|0
1608198290000|2020-12-17 09:44:50|2541.17|2541.17|2541.34|2541.34|2541.34|2541.34|2541.17|2541.17|0
1608198300000|2020-12-17 09:45:00|2541.17|2541.17|2541.12|2541.12|2541.17|2541.17|2540.89|2540.89|0
1608198320000|2020-12-17 09:45:20|2541.19|2541.19|2541.22|2541.22|2541.22|2541.22|2541.19|2541.19|0
1608198350000|2020-12-17 09:45:50|2540.94|2540.94|2540.71|2540.71|2540.94|2540.94|2540.71|2540.71|0
1608198360000|2020-12-17 09:46:00|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|0
1608198370000|2020-12-17 09:46:10|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|0
1608198380000|2020-12-17 09:46:20|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|0
1608198390000|2020-12-17 09:46:30|2540.32|2540.32|2540.37|2540.37|2540.37|2540.37|2540.32|2540.32|0
1608198410000|2020-12-17 09:46:50|2540.33|2540.33|2539.73|2539.73|2540.33|2540.33|2539.67|2539.67|0
1608198420000|2020-12-17 09:47:00|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|0
1608198430000|2020-12-17 09:47:10|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|0
1608198440000|2020-12-17 09:47:20|2539.97|2539.97|2539.91|2539.91|2539.97|2539.97|2539.91|2539.91|0
1608198480000|2020-12-17 09:48:00|2540.08|2540.08|2541.31|2541.31|2541.31|2541.31|2540.08|2540.08|0
1608198490000|2020-12-17 09:48:10|2541.35|2541.35|2541.09|2541.09|2541.35|2541.35|2541.01|2541.01|0
1608198500000|2020-12-17 09:48:20|2541.21|2541.21|2541.37|2541.37|2541.37|2541.37|2541.21|2541.21|0
1608198510000|2020-12-17 09:48:30|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1608198540000|2020-12-17 09:49:00|2541.37|2541.37|2540.67|2540.67|2541.5|2541.5|2540.67|2540.67|0
1608198560000|2020-12-17 09:49:20|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|2540.38|0
1608198580000|2020-12-17 09:49:40|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|0
1608198590000|2020-12-17 09:49:50|2540.18|2540.18|2540.1|2540.1|2540.18|2540.18|2540.1|2540.1|0
1608198600000|2020-12-17 09:50:00|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|0
1608198610000|2020-12-17 09:50:10|2539.89|2539.89|2538.83|2538.83|2539.89|2539.89|2538.49|2538.49|0
1608198620000|2020-12-17 09:50:20|2539.11|2539.11|2539.83|2539.83|2539.9|2539.9|2539.11|2539.11|0
1608198630000|2020-12-17 09:50:30|2539.67|2539.67|2539.61|2539.61|2539.67|2539.67|2539.61|2539.61|0
1608198650000|2020-12-17 09:50:50|2539.83|2539.83|2539.78|2539.78|2539.83|2539.83|2539.78|2539.78|0
1608198660000|2020-12-17 09:51:00|2540.56|2540.56|2540.99|2540.99|2540.99|2540.99|2540.56|2540.56|0
1608198680000|2020-12-17 09:51:20|2540.65|2540.65|2541.26|2541.26|2541.26|2541.26|2540.53|2540.53|0
1608198690000|2020-12-17 09:51:30|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|2541.28|0
1608198710000|2020-12-17 09:51:50|2541.24|2541.24|2541.22|2541.22|2541.24|2541.24|2541.22|2541.22|0
1608198720000|2020-12-17 09:52:00|2541.06|2541.06|2540.94|2540.94|2541.06|2541.06|2540.66|2540.66|0
1608198730000|2020-12-17 09:52:10|2540.86|2540.86|2540.77|2540.77|2540.86|2540.86|2540.77|2540.77|0
1608198740000|2020-12-17 09:52:20|2540.11|2540.11|2540.11|2540.11|2540.11|2540.11|2540.06|2540.06|0
1608198750000|2020-12-17 09:52:30|2540.05|2540.05|2540.6|2540.6|2540.6|2540.6|2540.05|2540.05|0
1608198760000|2020-12-17 09:52:40|2540.62|2540.62|2540.69|2540.69|2540.69|2540.69|2540.57|2540.57|0
1608198770000|2020-12-17 09:52:50|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|0
1608198800000|2020-12-17 09:53:20|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|0
1608198810000|2020-12-17 09:53:30|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|0
1608198820000|2020-12-17 09:53:40|2540.86|2540.86|2540.7|2540.7|2540.86|2540.86|2540.7|2540.7|0
1608198830000|2020-12-17 09:53:50|2540.64|2540.64|2540.71|2540.71|2540.71|2540.71|2540.64|2540.64|0
1608198840000|2020-12-17 09:54:00|2541.33|2541.33|2541.48|2541.48|2541.48|2541.48|2541.33|2541.33|0
1608198850000|2020-12-17 09:54:10|2541.65|2541.65|2541.82|2541.82|2541.82|2541.82|2541.65|2541.65|0
1608198860000|2020-12-17 09:54:20|2541.89|2541.89|2541.83|2541.83|2541.89|2541.89|2541.83|2541.83|0
1608198870000|2020-12-17 09:54:30|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|0
1608198900000|2020-12-17 09:55:00|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|2541.83|0
1608198910000|2020-12-17 09:55:10|2541.74|2541.74|2541.24|2541.24|2541.74|2541.74|2541.24|2541.24|0
1608198930000|2020-12-17 09:55:30|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.36|2541.36|0
1608198940000|2020-12-17 09:55:40|2541.39|2541.39|2540.96|2540.96|2541.39|2541.39|2540.96|2540.96|0
1608198950000|2020-12-17 09:55:50|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|2540.85|0
1608198960000|2020-12-17 09:56:00|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|0
1608198970000|2020-12-17 09:56:10|2541.13|2541.13|2540.8|2540.8|2541.13|2541.13|2540.8|2540.8|0
1608198980000|2020-12-17 09:56:20|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|2540.74|0
1608198990000|2020-12-17 09:56:30|2540.91|2540.91|2540.52|2540.52|2540.92|2540.92|2540.52|2540.52|0
1608199000000|2020-12-17 09:56:40|2540.55|2540.55|2540.4|2540.4|2540.56|2540.56|2540.4|2540.4|0
1608199010000|2020-12-17 09:56:50|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|0
1608199020000|2020-12-17 09:57:00|2540.4|2540.4|2540.29|2540.29|2540.4|2540.4|2540.29|2540.29|0
1608199030000|2020-12-17 09:57:10|2540.12|2540.12|2540.3|2540.3|2540.3|2540.3|2540.12|2540.12|0
1608199040000|2020-12-17 09:57:20|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|2540.33|0
1608199050000|2020-12-17 09:57:30|2540|2540|2539.78|2539.78|2540|2540|2539.78|2539.78|0
1608199070000|2020-12-17 09:57:50|2539.61|2539.61|2539.45|2539.45|2539.61|2539.61|2539.43|2539.43|0
1608199080000|2020-12-17 09:58:00|2539.51|2539.51|2539.35|2539.35|2539.51|2539.51|2539.28|2539.28|0
1608199090000|2020-12-17 09:58:10|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|2539.33|0
1608199100000|2020-12-17 09:58:20|2539.5|2539.5|2539.22|2539.22|2539.5|2539.5|2539.22|2539.22|0
1608199120000|2020-12-17 09:58:40|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|0
1608199130000|2020-12-17 09:58:50|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1608199140000|2020-12-17 09:59:00|2539.12|2539.12|2539.13|2539.13|2539.13|2539.13|2539.12|2539.12|0
1608199150000|2020-12-17 09:59:10|2538.79|2538.79|2538.96|2538.96|2538.96|2538.96|2538.79|2538.79|0
1608199160000|2020-12-17 09:59:20|2539.13|2539.13|2538.96|2538.96|2539.13|2539.13|2538.96|2538.96|0
1608199170000|2020-12-17 09:59:30|2538.99|2538.99|2539.45|2539.45|2539.45|2539.45|2538.99|2538.99|0
1608199180000|2020-12-17 09:59:40|2539.34|2539.34|2539.18|2539.18|2539.34|2539.34|2539.18|2539.18|0
1608199190000|2020-12-17 09:59:50|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2539.78|2539.78|2539.78|2539.78|2539.18|2539.18|0
1608199210000|2020-12-17 10:00:10|2539.7|2539.7|2539.25|2539.25|2539.7|2539.7|2539.25|2539.25|0
1608199220000|2020-12-17 10:00:20|2539.22|2539.22|2538.76|2538.76|2539.22|2539.22|2538.76|2538.76|0
1608199230000|2020-12-17 10:00:30|2538.78|2538.78|2538.85|2538.85|2538.85|2538.85|2538.78|2538.78|0
1608199240000|2020-12-17 10:00:40|2538.86|2538.86|2538.61|2538.61|2538.86|2538.86|2538.61|2538.61|0
1608199250000|2020-12-17 10:00:50|2538.59|2538.59|2538.38|2538.38|2538.59|2538.59|2538.38|2538.38|0
1608199260000|2020-12-17 10:01:00|2538.22|2538.22|2537.47|2537.47|2538.22|2538.22|2537.47|2537.47|0
1608199270000|2020-12-17 10:01:10|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|2537.46|0
1608199280000|2020-12-17 10:01:20|2537.11|2537.11|2536.83|2536.83|2537.11|2537.11|2536.83|2536.83|0
1608199290000|2020-12-17 10:01:30|2536.66|2536.66|2536.29|2536.29|2536.66|2536.66|2536.29|2536.29|0
1608199300000|2020-12-17 10:01:40|2535.96|2535.96|2535.92|2535.92|2535.96|2535.96|2535.63|2535.63|0
1608199330000|2020-12-17 10:02:10|2535.91|2535.91|2535.51|2535.51|2535.91|2535.91|2535.51|2535.51|0
1608199340000|2020-12-17 10:02:20|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|0
1608199350000|2020-12-17 10:02:30|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|0
1608199360000|2020-12-17 10:02:40|2535.63|2535.63|2535.63|2535.63|2535.8|2535.8|2535.63|2535.63|0
1608199370000|2020-12-17 10:02:50|2535.29|2535.29|2535.9|2535.9|2535.9|2535.9|2534.95|2534.95|0
1608199380000|2020-12-17 10:03:00|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|2535.73|0
1608199390000|2020-12-17 10:03:10|2535.23|2535.23|2535.12|2535.12|2535.23|2535.23|2535.12|2535.12|0
1608199400000|2020-12-17 10:03:20|2535.23|2535.23|2535.73|2535.73|2535.73|2535.73|2535.23|2535.23|0
1608199410000|2020-12-17 10:03:30|2535.68|2535.68|2535.62|2535.62|2535.68|2535.68|2535.56|2535.56|0
1608199420000|2020-12-17 10:03:40|2535.79|2535.79|2536.29|2536.29|2536.29|2536.29|2535.79|2535.79|0
1608199430000|2020-12-17 10:03:50|2536.62|2536.62|2536.29|2536.29|2536.62|2536.62|2536.29|2536.29|0
1608199440000|2020-12-17 10:04:00|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|0
1608199450000|2020-12-17 10:04:10|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|0
1608199460000|2020-12-17 10:04:20|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|2536.54|0
1608199470000|2020-12-17 10:04:30|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|2536.62|0
1608199480000|2020-12-17 10:04:40|2536.66|2536.66|2537.22|2537.22|2537.22|2537.22|2536.66|2536.66|0
1608199490000|2020-12-17 10:04:50|2537.18|2537.18|2536.51|2536.51|2537.18|2537.18|2536.51|2536.51|0
1608199500000|2020-12-17 10:05:00|2536.35|2536.35|2536.05|2536.05|2536.35|2536.35|2536.05|2536.05|0
1608199510000|2020-12-17 10:05:10|2536.22|2536.22|2536.42|2536.42|2536.42|2536.42|2536.22|2536.22|0
1608199520000|2020-12-17 10:05:20|2536.38|2536.38|2536.03|2536.03|2536.38|2536.38|2535.69|2535.69|0
1608199530000|2020-12-17 10:05:30|2536.06|2536.06|2536.15|2536.15|2536.15|2536.15|2536.06|2536.06|0
1608199550000|2020-12-17 10:05:50|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|2536.27|0
1608199570000|2020-12-17 10:06:10|2536.23|2536.23|2535.89|2535.89|2536.23|2536.23|2535.89|2535.89|0
1608199590000|2020-12-17 10:06:30|2536.51|2536.51|2536.56|2536.56|2536.56|2536.56|2536.51|2536.51|0
1608199610000|2020-12-17 10:06:50|2536.61|2536.61|2535.91|2535.91|2536.61|2536.61|2535.91|2535.91|0
1608199620000|2020-12-17 10:07:00|2535.85|2535.85|2535.52|2535.52|2535.85|2535.85|2535.52|2535.52|0
1608199640000|2020-12-17 10:07:20|2535.55|2535.55|2536.49|2536.49|2536.49|2536.49|2535.55|2535.55|0
1608199650000|2020-12-17 10:07:30|2536.52|2536.52|2536.58|2536.58|2536.58|2536.58|2536.52|2536.52|0
1608199660000|2020-12-17 10:07:40|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|2536.52|0
1608199670000|2020-12-17 10:07:50|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|2536.41|0
1608199680000|2020-12-17 10:08:00|2536.32|2536.32|2535.26|2535.26|2536.32|2536.32|2535.26|2535.26|0
1608199690000|2020-12-17 10:08:10|2535.15|2535.15|2534.98|2534.98|2535.15|2535.15|2534.98|2534.98|0
1608199700000|2020-12-17 10:08:20|2535.48|2535.48|2535.78|2535.78|2535.84|2535.84|2535.48|2535.48|0
1608199710000|2020-12-17 10:08:30|2535.75|2535.75|2535.92|2535.92|2535.92|2535.92|2535.75|2535.75|0
1608199720000|2020-12-17 10:08:40|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|2535.57|0
1608199750000|2020-12-17 10:09:10|2535.55|2535.55|2535.17|2535.17|2535.55|2535.55|2535.17|2535.17|0
1608199760000|2020-12-17 10:09:20|2535.15|2535.15|2535.49|2535.49|2535.49|2535.49|2535.15|2535.15|0
1608199770000|2020-12-17 10:09:30|2535.65|2535.65|2535.94|2535.94|2535.94|2535.94|2535.57|2535.57|0
1608199780000|2020-12-17 10:09:40|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|2536.05|0
1608199790000|2020-12-17 10:09:50|2536|2536|2536.5|2536.5|2536.5|2536.5|2536|2536|0
1608199800000|2020-12-17 10:10:00|2536.38|2536.38|2536.97|2536.97|2536.97|2536.97|2536.38|2536.38|0
1608199810000|2020-12-17 10:10:10|2537.3|2537.3|2537.47|2537.47|2537.63|2537.63|2537.3|2537.3|0
1608199820000|2020-12-17 10:10:20|2537.41|2537.41|2537.31|2537.31|2537.41|2537.41|2537.31|2537.31|0
1608199830000|2020-12-17 10:10:30|2537.27|2537.27|2537.06|2537.06|2537.27|2537.27|2537.06|2537.06|0
1608199840000|2020-12-17 10:10:40|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.66|2536.66|0
1608199850000|2020-12-17 10:10:50|2536.72|2536.72|2536.98|2536.98|2536.98|2536.98|2536.72|2536.72|0
1608199860000|2020-12-17 10:11:00|2537.14|2537.14|2537.11|2537.11|2537.27|2537.27|2537.11|2537.11|0
1608199870000|2020-12-17 10:11:10|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|2537.06|0
1608199880000|2020-12-17 10:11:20|2537.4|2537.4|2537.73|2537.73|2537.73|2537.73|2537.4|2537.4|0
1608199890000|2020-12-17 10:11:30|2537.75|2537.75|2537.82|2537.82|2537.87|2537.87|2537.75|2537.75|0
1608199900000|2020-12-17 10:11:40|2537.61|2537.61|2536.98|2536.98|2537.61|2537.61|2536.98|2536.98|0
1608199910000|2020-12-17 10:11:50|2536.87|2536.87|2536.93|2536.93|2536.93|2536.93|2536.75|2536.75|0
1608199940000|2020-12-17 10:12:20|2536.83|2536.83|2536.77|2536.77|2536.83|2536.83|2536.71|2536.71|0
1608199960000|2020-12-17 10:12:40|2536.66|2536.66|2535.98|2535.98|2536.66|2536.66|2535.98|2535.98|0
1608199970000|2020-12-17 10:12:50|2536|2536|2535.93|2535.93|2536.01|2536.01|2535.86|2535.86|0
1608199980000|2020-12-17 10:13:00|2535.47|2535.47|2535.43|2535.43|2535.47|2535.47|2535.43|2535.43|0
1608199990000|2020-12-17 10:13:10|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|2535.35|0
1608200000000|2020-12-17 10:13:20|2535.18|2535.18|2535.3|2535.3|2535.3|2535.3|2535.18|2535.18|0
1608200010000|2020-12-17 10:13:30|2535.13|2535.13|2535.18|2535.18|2535.18|2535.18|2535.01|2535.01|0
1608200020000|2020-12-17 10:13:40|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|0
1608200030000|2020-12-17 10:13:50|2535|2535|2535.04|2535.04|2535.04|2535.04|2535|2535|0
1608200040000|2020-12-17 10:14:00|2535.03|2535.03|2535.52|2535.52|2535.52|2535.52|2535.03|2535.03|0
1608200050000|2020-12-17 10:14:10|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|2535.56|0
1608200060000|2020-12-17 10:14:20|2535.6|2535.6|2537.08|2537.08|2537.08|2537.08|2535.6|2535.6|0
1608200070000|2020-12-17 10:14:30|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|2536.91|0
1608200080000|2020-12-17 10:14:40|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|2537.12|0
1608200100000|2020-12-17 10:15:00|2537.23|2537.23|2536.42|2536.42|2537.26|2537.26|2536.42|2536.42|0
1608200110000|2020-12-17 10:15:10|2536.41|2536.41|2536.56|2536.56|2536.57|2536.57|2536.41|2536.41|0
1608200120000|2020-12-17 10:15:20|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|2536.73|0
1608200130000|2020-12-17 10:15:30|2536.9|2536.9|2538.23|2538.23|2538.46|2538.46|2536.9|2536.9|0
1608200140000|2020-12-17 10:15:40|2538.25|2538.25|2539.11|2539.11|2539.29|2539.29|2538.25|2538.25|0
1608200150000|2020-12-17 10:15:50|2539.34|2539.34|2539.62|2539.62|2539.62|2539.62|2539.34|2539.34|0
1608200160000|2020-12-17 10:16:00|2539.59|2539.59|2539.66|2539.66|2539.66|2539.66|2539.59|2539.59|0
1608200170000|2020-12-17 10:16:10|2539.68|2539.68|2539.96|2539.96|2539.96|2539.96|2539.68|2539.68|0
1608200180000|2020-12-17 10:16:20|2540.02|2540.02|2539.89|2539.89|2540.02|2540.02|2539.89|2539.89|0
1608200190000|2020-12-17 10:16:30|2540.55|2540.55|2539.77|2539.77|2540.55|2540.55|2539.6|2539.6|0
1608200200000|2020-12-17 10:16:40|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|2539.88|0
1608200210000|2020-12-17 10:16:50|2539.66|2539.66|2539.61|2539.61|2539.66|2539.66|2539.61|2539.61|0
1608200220000|2020-12-17 10:17:00|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|2539.66|0
1608200230000|2020-12-17 10:17:10|2539.7|2539.7|2539.71|2539.71|2539.81|2539.81|2539.58|2539.58|0
1608200240000|2020-12-17 10:17:20|2540.27|2540.27|2540.22|2540.22|2540.28|2540.28|2540.22|2540.22|0
1608200250000|2020-12-17 10:17:30|2540.28|2540.28|2542.8|2542.8|2542.98|2542.98|2540.28|2540.28|0
1608200260000|2020-12-17 10:17:40|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|2542.79|0
1608200270000|2020-12-17 10:17:50|2542.87|2542.87|2543.75|2543.75|2543.81|2543.81|2542.87|2542.87|0
1608200280000|2020-12-17 10:18:00|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|0
1608200300000|2020-12-17 10:18:20|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|0
1608200310000|2020-12-17 10:18:30|2543.53|2543.53|2543.59|2543.59|2543.59|2543.59|2543.53|2543.53|0
1608200320000|2020-12-17 10:18:40|2543.55|2543.55|2543.58|2543.58|2543.58|2543.58|2543.55|2543.55|0
1608200330000|2020-12-17 10:18:50|2543.75|2543.75|2543.61|2543.61|2543.75|2543.75|2543.61|2543.61|0
1608200340000|2020-12-17 10:19:00|2543.44|2543.44|2542.27|2542.27|2543.56|2543.56|2542.27|2542.27|0
1608200360000|2020-12-17 10:19:20|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|0
1608200370000|2020-12-17 10:19:30|2542.26|2542.26|2542.14|2542.14|2542.26|2542.26|2542.14|2542.14|0
1608200380000|2020-12-17 10:19:40|2542.12|2542.12|2542.13|2542.13|2542.13|2542.13|2542.12|2542.12|0
1608200390000|2020-12-17 10:19:50|2542.11|2542.11|2542.1|2542.1|2542.11|2542.11|2542.1|2542.1|0
1608200400000|2020-12-17 10:20:00|2542.03|2542.03|2541.36|2541.36|2542.14|2542.14|2541.36|2541.36|0
1608200410000|2020-12-17 10:20:10|2541.29|2541.29|2540.74|2540.74|2541.29|2541.29|2540.74|2540.74|0
1608200420000|2020-12-17 10:20:20|2540.75|2540.75|2540.21|2540.21|2540.75|2540.75|2540.21|2540.21|0
1608200430000|2020-12-17 10:20:30|2539.99|2539.99|2539.94|2539.94|2539.99|2539.99|2539.92|2539.92|0
1608200440000|2020-12-17 10:20:40|2539.98|2539.98|2539.36|2539.36|2539.98|2539.98|2539.36|2539.36|0
1608200450000|2020-12-17 10:20:50|2539.37|2539.37|2539.37|2539.37|2539.38|2539.38|2539.37|2539.37|0
1608200460000|2020-12-17 10:21:00|2539.32|2539.32|2539.39|2539.39|2539.39|2539.39|2539.32|2539.32|0
1608200470000|2020-12-17 10:21:10|2539.41|2539.41|2539.58|2539.58|2539.58|2539.58|2539.41|2539.41|0
1608200480000|2020-12-17 10:21:20|2539.69|2539.69|2539.56|2539.56|2539.69|2539.69|2539.52|2539.52|0
1608200490000|2020-12-17 10:21:30|2539.72|2539.72|2539.83|2539.83|2539.83|2539.83|2539.72|2539.72|0
1608200500000|2020-12-17 10:21:40|2540|2540|2540.04|2540.04|2540.04|2540.04|2539.98|2539.98|0
1608200510000|2020-12-17 10:21:50|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|2540.06|0
1608200520000|2020-12-17 10:22:00|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|2540.01|0
1608200530000|2020-12-17 10:22:10|2540.06|2540.06|2539.9|2539.9|2540.06|2540.06|2539.9|2539.9|0
1608200540000|2020-12-17 10:22:20|2539.88|2539.88|2539.83|2539.83|2539.88|2539.88|2539.83|2539.83|0
1608200550000|2020-12-17 10:22:30|2539.5|2539.5|2539.24|2539.24|2539.5|2539.5|2539.24|2539.24|0
1608200560000|2020-12-17 10:22:40|2539.23|2539.23|2539.15|2539.15|2539.23|2539.23|2539.11|2539.11|0
1608200570000|2020-12-17 10:22:50|2539.09|2539.09|2539.03|2539.03|2539.09|2539.09|2539.03|2539.03|0
1608200580000|2020-12-17 10:23:00|2538.86|2538.86|2539.04|2539.04|2539.04|2539.04|2538.86|2538.86|0
1608200600000|2020-12-17 10:23:20|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1608200610000|2020-12-17 10:23:30|2539.04|2539.04|2539.3|2539.3|2539.3|2539.3|2539.04|2539.04|0
1608200620000|2020-12-17 10:23:40|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|2539.47|0
1608200630000|2020-12-17 10:23:50|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|2539.58|0
1608200650000|2020-12-17 10:24:10|2539.42|2539.42|2539.42|2539.42|2539.58|2539.58|2539.42|2539.42|0
1608200670000|2020-12-17 10:24:30|2539.3|2539.3|2539.02|2539.02|2539.3|2539.3|2539.02|2539.02|0
1608200680000|2020-12-17 10:24:40|2539.01|2539.01|2540.21|2540.21|2540.21|2540.21|2539.01|2539.01|0
1608200690000|2020-12-17 10:24:50|2540.15|2540.15|2539.98|2539.98|2540.15|2540.15|2539.98|2539.98|0
1608200700000|2020-12-17 10:25:00|2539.92|2539.92|2539.94|2539.94|2539.94|2539.94|2539.92|2539.92|0
1608200710000|2020-12-17 10:25:10|2539.97|2539.97|2539.92|2539.92|2539.97|2539.97|2539.74|2539.74|0
1608200720000|2020-12-17 10:25:20|2540.25|2540.25|2541.11|2541.11|2541.11|2541.11|2540.25|2540.25|0
1608200730000|2020-12-17 10:25:30|2541.12|2541.12|2540.79|2540.79|2541.12|2541.12|2540.79|2540.79|0
1608200740000|2020-12-17 10:25:40|2540.8|2540.8|2540.83|2540.83|2540.86|2540.86|2540.8|2540.8|0
1608200750000|2020-12-17 10:25:50|2540.82|2540.82|2540.83|2540.83|2540.83|2540.83|2540.82|2540.82|0
1608200760000|2020-12-17 10:26:00|2540.79|2540.79|2540.72|2540.72|2540.79|2540.79|2540.68|2540.68|0
1608200770000|2020-12-17 10:26:10|2540.78|2540.78|2541.18|2541.18|2541.18|2541.18|2540.78|2540.78|0
1608200780000|2020-12-17 10:26:20|2541.06|2541.06|2540.78|2540.78|2541.06|2541.06|2540.78|2540.78|0
1608200790000|2020-12-17 10:26:30|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|0
1608200820000|2020-12-17 10:27:00|2541.01|2541.01|2540.95|2540.95|2541.01|2541.01|2540.95|2540.95|0
1608200830000|2020-12-17 10:27:10|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|2541.45|0
1608200840000|2020-12-17 10:27:20|2541.42|2541.42|2541.57|2541.57|2541.57|2541.57|2541.42|2541.42|0
1608200850000|2020-12-17 10:27:30|2541.63|2541.63|2542.63|2542.63|2542.63|2542.63|2541.63|2541.63|0
1608200870000|2020-12-17 10:27:50|2542.62|2542.62|2542.9|2542.9|2542.9|2542.9|2542.62|2542.62|0
1608200880000|2020-12-17 10:28:00|2543.06|2543.06|2543.78|2543.78|2543.78|2543.78|2543.06|2543.06|0
1608200890000|2020-12-17 10:28:10|2544|2544|2544|2544|2544|2544|2544|2544|0
1608200900000|2020-12-17 10:28:20|2544.12|2544.12|2544.02|2544.02|2544.12|2544.12|2544|2544|0
1608200920000|2020-12-17 10:28:40|2544.08|2544.08|2544.09|2544.09|2544.09|2544.09|2544.08|2544.08|0
1608200940000|2020-12-17 10:29:00|2544.08|2544.08|2544.1|2544.1|2544.1|2544.1|2543.99|2543.99|0
1608200950000|2020-12-17 10:29:10|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|2544.05|0
1608200970000|2020-12-17 10:29:30|2544.07|2544.07|2544.18|2544.18|2544.18|2544.18|2544.07|2544.07|0
1608200990000|2020-12-17 10:29:50|2545.34|2545.34|2545.63|2545.63|2545.63|2545.63|2545.34|2545.34|0
1608201000000|2020-12-17 10:30:00|2545.65|2545.65|2545.99|2545.99|2545.99|2545.99|2545.65|2545.65|0
1608201010000|2020-12-17 10:30:10|2545.82|2545.82|2545.59|2545.59|2545.82|2545.82|2545.59|2545.59|0
1608201020000|2020-12-17 10:30:20|2545.64|2545.64|2545.68|2545.68|2545.68|2545.68|2545.64|2545.64|0
1608201030000|2020-12-17 10:30:30|2545.7|2545.7|2545.71|2545.71|2545.71|2545.71|2545.7|2545.7|0
1608201040000|2020-12-17 10:30:40|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|2545.77|0
1608201070000|2020-12-17 10:31:10|2545.89|2545.89|2546.52|2546.52|2546.52|2546.52|2545.89|2545.89|0
1608201080000|2020-12-17 10:31:20|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|2546.57|0
1608201090000|2020-12-17 10:31:30|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|2546.63|0
1608201110000|2020-12-17 10:31:50|2546.65|2546.65|2546.9|2546.9|2546.9|2546.9|2546.65|2546.65|0
1608201120000|2020-12-17 10:32:00|2547.67|2547.67|2547.63|2547.63|2547.67|2547.67|2547.63|2547.63|0
1608201130000|2020-12-17 10:32:10|2547.4|2547.4|2546.99|2546.99|2547.4|2547.4|2546.99|2546.99|0
1608201140000|2020-12-17 10:32:20|2546.66|2546.66|2546.28|2546.28|2546.66|2546.66|2546.28|2546.28|0
1608201150000|2020-12-17 10:32:30|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|2546.32|0
1608201160000|2020-12-17 10:32:40|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|2546.21|0
1608201170000|2020-12-17 10:32:50|2546.32|2546.32|2546.49|2546.49|2546.49|2546.49|2546.32|2546.32|0
1608201180000|2020-12-17 10:33:00|2546.66|2546.66|2546.49|2546.49|2546.66|2546.66|2546.49|2546.49|0
1608201190000|2020-12-17 10:33:10|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|2546.46|0
1608201230000|2020-12-17 10:33:50|2546.52|2546.52|2546.46|2546.46|2546.52|2546.52|2546.46|2546.46|0
1608201240000|2020-12-17 10:34:00|2546.52|2546.52|2546.41|2546.41|2546.58|2546.58|2546.41|2546.41|0
1608201250000|2020-12-17 10:34:10|2546.58|2546.58|2546.62|2546.62|2546.68|2546.68|2546.57|2546.57|0
1608201260000|2020-12-17 10:34:20|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|2546.51|0
1608201270000|2020-12-17 10:34:30|2546.63|2546.63|2546.52|2546.52|2546.69|2546.69|2546.52|2546.52|0
1608201280000|2020-12-17 10:34:40|2546.48|2546.48|2546.22|2546.22|2546.52|2546.52|2546.17|2546.17|0
1608201290000|2020-12-17 10:34:50|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|2546.05|0
1608201300000|2020-12-17 10:35:00|2545.97|2545.97|2545.38|2545.38|2545.97|2545.97|2545.38|2545.38|0
1608201310000|2020-12-17 10:35:10|2545.32|2545.32|2545.38|2545.38|2545.38|2545.38|2545.32|2545.32|0
1608201320000|2020-12-17 10:35:20|2545.32|2545.32|2544.99|2544.99|2545.33|2545.33|2544.99|2544.99|0
1608201330000|2020-12-17 10:35:30|2545.02|2545.02|2545.18|2545.18|2545.18|2545.18|2545.02|2545.02|0
1608201340000|2020-12-17 10:35:40|2544.73|2544.73|2544.71|2544.71|2544.73|2544.73|2544.71|2544.71|0
1608201350000|2020-12-17 10:35:50|2544.77|2544.77|2545.05|2545.05|2545.05|2545.05|2544.55|2544.55|0
1608201360000|2020-12-17 10:36:00|2545.1|2545.1|2544.94|2544.94|2545.1|2545.1|2544.94|2544.94|0
1608201370000|2020-12-17 10:36:10|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|2544.44|0
1608201380000|2020-12-17 10:36:20|2544.46|2544.46|2544.77|2544.77|2544.77|2544.77|2544.46|2544.46|0
1608201390000|2020-12-17 10:36:30|2544.44|2544.44|2544.46|2544.46|2544.52|2544.52|2544.4|2544.4|0
1608201400000|2020-12-17 10:36:40|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|0
1608201410000|2020-12-17 10:36:50|2544.68|2544.68|2544.68|2544.68|2544.68|2544.68|2544.66|2544.66|0
1608201420000|2020-12-17 10:37:00|2544.62|2544.62|2544.73|2544.73|2544.73|2544.73|2544.62|2544.62|0
1608201430000|2020-12-17 10:37:10|2544.71|2544.71|2544.41|2544.41|2544.71|2544.71|2544.35|2544.35|0
1608201440000|2020-12-17 10:37:20|2544.46|2544.46|2544.31|2544.31|2544.52|2544.52|2544.31|2544.31|0
1608201450000|2020-12-17 10:37:30|2544.2|2544.2|2543.27|2543.27|2544.2|2544.2|2543.27|2543.27|0
1608201460000|2020-12-17 10:37:40|2543.22|2543.22|2543.01|2543.01|2543.22|2543.22|2543.01|2543.01|0
1608201470000|2020-12-17 10:37:50|2542.73|2542.73|2541.79|2541.79|2542.73|2542.73|2541.62|2541.62|0
1608201480000|2020-12-17 10:38:00|2542.12|2542.12|2542.17|2542.17|2542.17|2542.17|2542.01|2542.01|0
1608201490000|2020-12-17 10:38:10|2542.4|2542.4|2542.44|2542.44|2542.44|2542.44|2542.4|2542.4|0
1608201500000|2020-12-17 10:38:20|2542.5|2542.5|2542.5|2542.5|2542.56|2542.56|2542.5|2542.5|0
1608201510000|2020-12-17 10:38:30|2542.28|2542.28|2542.48|2542.48|2542.61|2542.61|2542.28|2542.28|0
1608201520000|2020-12-17 10:38:40|2542.81|2542.81|2542.08|2542.08|2542.81|2542.81|2542.08|2542.08|0
1608201530000|2020-12-17 10:38:50|2542.25|2542.25|2541.92|2541.92|2542.25|2542.25|2541.92|2541.92|0
1608201540000|2020-12-17 10:39:00|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|0
1608201560000|2020-12-17 10:39:20|2542.04|2542.04|2542.38|2542.38|2542.38|2542.38|2542.04|2542.04|0
1608201570000|2020-12-17 10:39:30|2542.26|2542.26|2542.44|2542.44|2542.49|2542.49|2542.26|2542.26|0
1608201590000|2020-12-17 10:39:50|2542.52|2542.52|2543.02|2543.02|2543.02|2543.02|2542.52|2542.52|0
1608201600000|2020-12-17 10:40:00|2542.96|2542.96|2542.88|2542.88|2542.97|2542.97|2542.85|2542.85|0
1608201610000|2020-12-17 10:40:10|2542.76|2542.76|2542.76|2542.76|2542.76|2542.76|2542.65|2542.65|0
1608201620000|2020-12-17 10:40:20|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|2542.71|0
1608201630000|2020-12-17 10:40:30|2543.04|2543.04|2543.29|2543.29|2543.29|2543.29|2543.04|2543.04|0
1608201640000|2020-12-17 10:40:40|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|2543.13|0
1608201660000|2020-12-17 10:41:00|2543.41|2543.41|2544.39|2544.39|2544.39|2544.39|2543.41|2543.41|0
1608201670000|2020-12-17 10:41:10|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|2544.42|0
1608201680000|2020-12-17 10:41:20|2544.59|2544.59|2544.44|2544.44|2544.59|2544.59|2544.44|2544.44|0
1608201690000|2020-12-17 10:41:30|2544.36|2544.36|2544.41|2544.41|2544.41|2544.41|2544.36|2544.36|0
1608201700000|2020-12-17 10:41:40|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|0
1608201710000|2020-12-17 10:41:50|2544.28|2544.28|2544.3|2544.3|2544.3|2544.3|2544.28|2544.28|0
1608201720000|2020-12-17 10:42:00|2544.46|2544.46|2544.63|2544.63|2544.63|2544.63|2544.46|2544.46|0
1608201750000|2020-12-17 10:42:30|2544.68|2544.68|2544.81|2544.81|2544.81|2544.81|2544.68|2544.68|0
1608201760000|2020-12-17 10:42:40|2544.85|2544.85|2546.47|2546.47|2546.47|2546.47|2544.85|2544.85|0
1608201770000|2020-12-17 10:42:50|2546.3|2546.3|2546.81|2546.81|2546.87|2546.87|2546.3|2546.3|0
1608201780000|2020-12-17 10:43:00|2546.65|2546.65|2546.25|2546.25|2546.65|2546.65|2546.25|2546.25|0
1608201790000|2020-12-17 10:43:10|2546.14|2546.14|2546.25|2546.25|2546.47|2546.47|2546.08|2546.08|0
1608201800000|2020-12-17 10:43:20|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|2546.43|0
1608201810000|2020-12-17 10:43:30|2546.31|2546.31|2546.35|2546.35|2546.38|2546.38|2546.31|2546.31|0
1608201820000|2020-12-17 10:43:40|2546.4|2546.4|2546.62|2546.62|2546.62|2546.62|2546.4|2546.4|0
1608201830000|2020-12-17 10:43:50|2546.66|2546.66|2546.66|2546.66|2546.66|2546.66|2546.62|2546.62|0
1608201840000|2020-12-17 10:44:00|2546.84|2546.84|2546.27|2546.27|2547.06|2547.06|2546.27|2546.27|0
1608201850000|2020-12-17 10:44:10|2546.16|2546.16|2546.01|2546.01|2546.16|2546.16|2546.01|2546.01|0
1608201860000|2020-12-17 10:44:20|2545.95|2545.95|2545.88|2545.88|2545.95|2545.95|2545.82|2545.82|0
1608201870000|2020-12-17 10:44:30|2545.84|2545.84|2545.61|2545.61|2545.84|2545.84|2545.61|2545.61|0
1608201880000|2020-12-17 10:44:40|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|0
1608201890000|2020-12-17 10:44:50|2546.03|2546.03|2545.91|2545.91|2546.03|2546.03|2545.91|2545.91|0
1608201900000|2020-12-17 10:45:00|2546.08|2546.08|2546.19|2546.19|2546.19|2546.19|2546.08|2546.08|0
1608201910000|2020-12-17 10:45:10|2546.25|2546.25|2546.88|2546.88|2546.88|2546.88|2546.25|2546.25|0
1608201920000|2020-12-17 10:45:20|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|2547.11|0
1608201930000|2020-12-17 10:45:30|2547.15|2547.15|2547.73|2547.73|2547.73|2547.73|2547.07|2547.07|0
1608201940000|2020-12-17 10:45:40|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|2547.9|0
1608201950000|2020-12-17 10:45:50|2547.79|2547.79|2547.7|2547.7|2547.79|2547.79|2547.7|2547.7|0
1608201960000|2020-12-17 10:46:00|2548.03|2548.03|2548.15|2548.15|2548.15|2548.15|2548.03|2548.03|0
1608201970000|2020-12-17 10:46:10|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|2548.26|0
1608201980000|2020-12-17 10:46:20|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|0
1608201990000|2020-12-17 10:46:30|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|2548.58|0
1608202000000|2020-12-17 10:46:40|2548.62|2548.62|2548.65|2548.65|2548.65|2548.65|2548.62|2548.62|0
1608202010000|2020-12-17 10:46:50|2548.63|2548.63|2547.22|2547.22|2548.63|2548.63|2547.22|2547.22|0
1608202020000|2020-12-17 10:47:00|2547.18|2547.18|2547.22|2547.22|2547.22|2547.22|2547.18|2547.18|0
1608202030000|2020-12-17 10:47:10|2547.26|2547.26|2547.13|2547.13|2547.26|2547.26|2547.13|2547.13|0
1608202040000|2020-12-17 10:47:20|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|2546.96|0
1608202050000|2020-12-17 10:47:30|2546.92|2546.92|2546.73|2546.73|2546.92|2546.92|2546.73|2546.73|0
1608202060000|2020-12-17 10:47:40|2546.74|2546.74|2546.74|2546.74|2546.8|2546.8|2546.74|2546.74|0
1608202070000|2020-12-17 10:47:50|2546.8|2546.8|2546.49|2546.49|2546.8|2546.8|2546.19|2546.19|0
1608202080000|2020-12-17 10:48:00|2546.82|2546.82|2546.83|2546.83|2546.93|2546.93|2546.65|2546.65|0
1608202090000|2020-12-17 10:48:10|2546.99|2546.99|2547.99|2547.99|2547.99|2547.99|2546.99|2546.99|0
1608202100000|2020-12-17 10:48:20|2548.01|2548.01|2548.05|2548.05|2548.05|2548.05|2548.01|2548.01|0
1608202110000|2020-12-17 10:48:30|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|2547.94|0
1608202120000|2020-12-17 10:48:40|2547.77|2547.77|2547.67|2547.67|2547.77|2547.77|2547.64|2547.64|0
1608202140000|2020-12-17 10:49:00|2547.69|2547.69|2548.15|2548.15|2548.15|2548.15|2547.69|2547.69|0
1608202150000|2020-12-17 10:49:10|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|2548.16|0
1608202160000|2020-12-17 10:49:20|2548.04|2548.04|2547.98|2547.98|2548.04|2548.04|2547.98|2547.98|0
1608202170000|2020-12-17 10:49:30|2547.81|2547.81|2547.15|2547.15|2547.81|2547.81|2547.15|2547.15|0
1608202180000|2020-12-17 10:49:40|2546.98|2546.98|2547.01|2547.01|2547.04|2547.04|2546.87|2546.87|0
1608202190000|2020-12-17 10:49:50|2546.9|2546.9|2547.08|2547.08|2547.08|2547.08|2546.9|2546.9|0
1608202200000|2020-12-17 10:50:00|2547.05|2547.05|2547.1|2547.1|2547.1|2547.1|2546.88|2546.88|0
1608202210000|2020-12-17 10:50:10|2547.04|2547.04|2547.22|2547.22|2547.22|2547.22|2547.04|2547.04|0
1608202220000|2020-12-17 10:50:20|2547.04|2547.04|2546.74|2546.74|2547.04|2547.04|2546.63|2546.63|0
1608202230000|2020-12-17 10:50:30|2546.68|2546.68|2546.75|2546.75|2546.75|2546.75|2546.68|2546.68|0
1608202240000|2020-12-17 10:50:40|2546.67|2546.67|2546.83|2546.83|2546.83|2546.83|2546.67|2546.67|0
1608202250000|2020-12-17 10:50:50|2546.8|2546.8|2546.87|2546.87|2546.98|2546.98|2546.7|2546.7|0
1608202260000|2020-12-17 10:51:00|2546.89|2546.89|2546.93|2546.93|2546.93|2546.93|2546.89|2546.89|0
1608202270000|2020-12-17 10:51:10|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|2546.88|0
1608202280000|2020-12-17 10:51:20|2546.76|2546.76|2546.71|2546.71|2546.76|2546.76|2546.71|2546.71|0
1608202290000|2020-12-17 10:51:30|2546.37|2546.37|2546.26|2546.26|2546.37|2546.37|2546.21|2546.21|0
1608202300000|2020-12-17 10:51:40|2546.32|2546.32|2546.26|2546.26|2546.38|2546.38|2546.26|2546.26|0
1608202330000|2020-12-17 10:52:10|2546.21|2546.21|2545.5|2545.5|2546.21|2546.21|2545.5|2545.5|0
1608202340000|2020-12-17 10:52:20|2545.33|2545.33|2545.05|2545.05|2545.33|2545.33|2544.94|2544.94|0
1608202350000|2020-12-17 10:52:30|2545.11|2545.11|2545.15|2545.15|2545.17|2545.17|2545.11|2545.11|0
1608202360000|2020-12-17 10:52:40|2545.05|2545.05|2544.35|2544.35|2545.08|2545.08|2544.35|2544.35|0
1608202370000|2020-12-17 10:52:50|2544.24|2544.24|2543.58|2543.58|2544.24|2544.24|2543.35|2543.35|0
1608202380000|2020-12-17 10:53:00|2543.54|2543.54|2543.19|2543.19|2543.6|2543.6|2543.19|2543.19|0
1608202390000|2020-12-17 10:53:10|2543.36|2543.36|2542.75|2542.75|2543.36|2543.36|2542.75|2542.75|0
1608202400000|2020-12-17 10:53:20|2542.67|2542.67|2542.62|2542.62|2542.67|2542.67|2542.62|2542.62|0
1608202410000|2020-12-17 10:53:30|2542.78|2542.78|2542.62|2542.62|2542.78|2542.78|2542.45|2542.45|0
1608202420000|2020-12-17 10:53:40|2542.79|2542.79|2542.65|2542.65|2542.79|2542.79|2542.65|2542.65|0
1608202430000|2020-12-17 10:53:50|2542.76|2542.76|2542.65|2542.65|2542.76|2542.76|2542.65|2542.65|0
1608202440000|2020-12-17 10:54:00|2542.31|2542.31|2542.14|2542.14|2542.31|2542.31|2542.09|2542.09|0
1608202450000|2020-12-17 10:54:10|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|0
1608202460000|2020-12-17 10:54:20|2542.33|2542.33|2541.96|2541.96|2542.33|2542.33|2541.96|2541.96|0
1608202470000|2020-12-17 10:54:30|2542|2542|2542.29|2542.29|2542.33|2542.33|2542|2542|0
1608202480000|2020-12-17 10:54:40|2542.13|2542.13|2541.83|2541.83|2542.13|2542.13|2541.83|2541.83|0
1608202500000|2020-12-17 10:55:00|2541.87|2541.87|2541.84|2541.84|2541.93|2541.93|2541.84|2541.84|0
1608202510000|2020-12-17 10:55:10|2542|2542|2542.13|2542.13|2542.18|2542.18|2542|2542|0
1608202530000|2020-12-17 10:55:30|2542.29|2542.29|2542.23|2542.23|2542.29|2542.29|2542.23|2542.23|0
1608202540000|2020-12-17 10:55:40|2542.29|2542.29|2542.28|2542.28|2542.29|2542.29|2542.23|2542.23|0
1608202550000|2020-12-17 10:55:50|2542.29|2542.29|2542.08|2542.08|2542.31|2542.31|2542.08|2542.08|0
1608202560000|2020-12-17 10:56:00|2542.25|2542.25|2542.31|2542.31|2542.31|2542.31|2542.25|2542.25|0
1608202570000|2020-12-17 10:56:10|2542.14|2542.14|2542.26|2542.26|2542.31|2542.31|2542.14|2542.14|0
1608202590000|2020-12-17 10:56:30|2542.24|2542.24|2543.33|2543.33|2543.36|2543.36|2542.17|2542.17|0
1608202600000|2020-12-17 10:56:40|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|0
1608202610000|2020-12-17 10:56:50|2543.3|2543.3|2543.31|2543.31|2543.31|2543.31|2543.3|2543.3|0
1608202620000|2020-12-17 10:57:00|2543.27|2543.27|2544.19|2544.19|2544.19|2544.19|2543.27|2543.27|0
1608202630000|2020-12-17 10:57:10|2544.36|2544.36|2544.51|2544.51|2544.57|2544.57|2544.36|2544.36|0
1608202640000|2020-12-17 10:57:20|2544.16|2544.16|2543.97|2543.97|2544.16|2544.16|2543.81|2543.81|0
1608202650000|2020-12-17 10:57:30|2544.14|2544.14|2544.47|2544.47|2544.47|2544.47|2544.14|2544.14|0
1608202660000|2020-12-17 10:57:40|2544.34|2544.34|2544.37|2544.37|2544.37|2544.37|2544.14|2544.14|0
1608202670000|2020-12-17 10:57:50|2544.2|2544.2|2542.92|2542.92|2544.2|2544.2|2542.92|2542.92|0
1608202680000|2020-12-17 10:58:00|2542.91|2542.91|2542.29|2542.29|2542.91|2542.91|2542.29|2542.29|0
1608202700000|2020-12-17 10:58:20|2542.47|2542.47|2542.28|2542.28|2542.47|2542.47|2542.24|2542.24|0
1608202710000|2020-12-17 10:58:30|2542.16|2542.16|2541.78|2541.78|2542.16|2542.16|2541.78|2541.78|0
1608202720000|2020-12-17 10:58:40|2541.72|2541.72|2541.95|2541.95|2541.95|2541.95|2541.72|2541.72|0
1608202740000|2020-12-17 10:59:00|2541.92|2541.92|2542.08|2542.08|2542.08|2542.08|2541.91|2541.91|0
1608202750000|2020-12-17 10:59:10|2542.09|2542.09|2542.59|2542.59|2542.59|2542.59|2542.09|2542.09|0
1608202760000|2020-12-17 10:59:20|2542.76|2542.76|2543.06|2543.06|2543.06|2543.06|2542.76|2542.76|0
1608202770000|2020-12-17 10:59:30|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|2543.28|0
1608202780000|2020-12-17 10:59:40|2543.33|2543.33|2543.5|2543.5|2543.5|2543.5|2543.33|2543.33|0
1608202790000|2020-12-17 10:59:50|2544.22|2544.22|2544.61|2544.61|2544.61|2544.61|2544.22|2544.22|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2545.13|2545.13|2545.13|2545.13|2544.67|2544.67|0
1608202820000|2020-12-17 11:00:20|2545.42|2545.42|2545.58|2545.58|2545.58|2545.58|2545.42|2545.42|0
1608202830000|2020-12-17 11:00:30|2545.62|2545.62|2545.57|2545.57|2545.62|2545.62|2545.57|2545.57|0
1608202840000|2020-12-17 11:00:40|2545.48|2545.48|2545.21|2545.21|2545.48|2545.48|2545.21|2545.21|0
1608202850000|2020-12-17 11:00:50|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|2545.27|0
1608202860000|2020-12-17 11:01:00|2545.28|2545.28|2544.86|2544.86|2545.32|2545.32|2544.86|2544.86|0
1608202880000|2020-12-17 11:01:20|2544.88|2544.88|2545.1|2545.1|2545.1|2545.1|2544.85|2544.85|0
1608202900000|2020-12-17 11:01:40|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|2545.09|0
1608202910000|2020-12-17 11:01:50|2545.05|2545.05|2545.13|2545.13|2545.13|2545.13|2545.05|2545.05|0
1608202920000|2020-12-17 11:02:00|2545.08|2545.08|2545.81|2545.81|2545.81|2545.81|2545.08|2545.08|0
1608202930000|2020-12-17 11:02:10|2545.93|2545.93|2546.39|2546.39|2546.39|2546.39|2545.93|2545.93|0
1608202940000|2020-12-17 11:02:20|2547.15|2547.15|2548.11|2548.11|2548.11|2548.11|2547.15|2547.15|0
1608202950000|2020-12-17 11:02:30|2548.15|2548.15|2548.66|2548.66|2548.66|2548.66|2548.15|2548.15|0
1608202960000|2020-12-17 11:02:40|2548.6|2548.6|2548.71|2548.71|2548.71|2548.71|2548.6|2548.6|0
1608202980000|2020-12-17 11:03:00|2548.7|2548.7|2548.83|2548.83|2548.83|2548.83|2548.7|2548.7|0
1608202990000|2020-12-17 11:03:10|2549|2549|2548.94|2548.94|2549.11|2549.11|2548.94|2548.94|0
1608203010000|2020-12-17 11:03:30|2549.12|2549.12|2549.46|2549.46|2549.46|2549.46|2549.12|2549.12|0
1608203020000|2020-12-17 11:03:40|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|2549.63|0
1608203030000|2020-12-17 11:03:50|2549.6|2549.6|2550.11|2550.11|2550.11|2550.11|2549.6|2549.6|0
1608203040000|2020-12-17 11:04:00|2550.12|2550.12|2550.26|2550.26|2550.26|2550.26|2550.12|2550.12|0
1608203050000|2020-12-17 11:04:10|2550.37|2550.37|2550.54|2550.54|2550.54|2550.54|2550.37|2550.37|0
1608203060000|2020-12-17 11:04:20|2550.55|2550.55|2550.72|2550.72|2550.72|2550.72|2550.55|2550.55|0
1608203070000|2020-12-17 11:04:30|2550.78|2550.78|2551.2|2551.2|2551.33|2551.33|2550.78|2550.78|0
1608203080000|2020-12-17 11:04:40|2551.31|2551.31|2551.08|2551.08|2551.31|2551.31|2551.08|2551.08|0
1608203090000|2020-12-17 11:04:50|2551.07|2551.07|2550.93|2550.93|2551.34|2551.34|2550.93|2550.93|0
1608203100000|2020-12-17 11:05:00|2551.21|2551.21|2551.65|2551.65|2551.65|2551.65|2550.87|2550.87|0
1608203110000|2020-12-17 11:05:10|2551.49|2551.49|2552.79|2552.79|2552.79|2552.79|2551.49|2551.49|0
1608203120000|2020-12-17 11:05:20|2552.8|2552.8|2552.54|2552.54|2552.85|2552.85|2552.43|2552.43|0
1608203130000|2020-12-17 11:05:30|2552.53|2552.53|2554.17|2554.17|2554.17|2554.17|2552.53|2552.53|0
1608203140000|2020-12-17 11:05:40|2554.22|2554.22|2554.5|2554.5|2554.5|2554.5|2554.17|2554.17|0
1608203150000|2020-12-17 11:05:50|2554.39|2554.39|2554|2554|2554.39|2554.39|2554|2554|0
1608203160000|2020-12-17 11:06:00|2554.11|2554.11|2553.67|2553.67|2554.11|2554.11|2553.61|2553.61|0
1608203170000|2020-12-17 11:06:10|2554|2554|2554.99|2554.99|2554.99|2554.99|2554|2554|0
1608203180000|2020-12-17 11:06:20|2555.18|2555.18|2555.66|2555.66|2555.66|2555.66|2555.16|2555.16|0
1608203190000|2020-12-17 11:06:30|2555.79|2555.79|2556.35|2556.35|2556.46|2556.46|2555.79|2555.79|0
1608203200000|2020-12-17 11:06:40|2556.29|2556.29|2556.13|2556.13|2556.29|2556.29|2556.12|2556.12|0
1608203210000|2020-12-17 11:06:50|2556.14|2556.14|2556.02|2556.02|2556.14|2556.14|2555.97|2555.97|0
1608203220000|2020-12-17 11:07:00|2556.36|2556.36|2556.6|2556.6|2556.6|2556.6|2556.36|2556.36|0
1608203230000|2020-12-17 11:07:10|2556.77|2556.77|2556.99|2556.99|2557.05|2557.05|2556.77|2556.77|0
1608203240000|2020-12-17 11:07:20|2556.96|2556.96|2556.97|2556.97|2556.97|2556.97|2556.96|2556.96|0
1608203250000|2020-12-17 11:07:30|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|2556.99|0
1608203260000|2020-12-17 11:07:40|2557.15|2557.15|2557.2|2557.2|2557.21|2557.21|2557.15|2557.15|0
1608203270000|2020-12-17 11:07:50|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|2557.26|0
1608203280000|2020-12-17 11:08:00|2557.31|2557.31|2557.84|2557.84|2557.9|2557.9|2557.31|2557.31|0
1608203290000|2020-12-17 11:08:10|2557.93|2557.93|2557.86|2557.86|2558.09|2558.09|2557.86|2557.86|0
1608203300000|2020-12-17 11:08:20|2557.92|2557.92|2558.27|2558.27|2558.27|2558.27|2557.92|2557.92|0
1608203310000|2020-12-17 11:08:30|2558.33|2558.33|2558.68|2558.68|2558.68|2558.68|2558.33|2558.33|0
1608203320000|2020-12-17 11:08:40|2558.85|2558.85|2559.07|2559.07|2559.07|2559.07|2558.85|2558.85|0
1608203330000|2020-12-17 11:08:50|2559.3|2559.3|2559.29|2559.29|2559.3|2559.3|2559.29|2559.29|0
1608203350000|2020-12-17 11:09:10|2559.31|2559.31|2559.48|2559.48|2559.54|2559.54|2559.31|2559.31|0
1608203360000|2020-12-17 11:09:20|2559.32|2559.32|2559.29|2559.29|2559.32|2559.32|2559.29|2559.29|0
1608203370000|2020-12-17 11:09:30|2559.92|2559.92|2560.51|2560.51|2560.51|2560.51|2559.92|2559.92|0
1608203380000|2020-12-17 11:09:40|2560.52|2560.52|2560.15|2560.15|2560.54|2560.54|2560.15|2560.15|0
1608203390000|2020-12-17 11:09:50|2560.27|2560.27|2560.68|2560.68|2560.68|2560.68|2560.27|2560.27|0
1608203410000|2020-12-17 11:10:10|2560.63|2560.63|2560.34|2560.34|2560.63|2560.63|2560.34|2560.34|0
1608203420000|2020-12-17 11:10:20|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|2560.26|0
1608203440000|2020-12-17 11:10:40|2560.21|2560.21|2560.24|2560.24|2560.24|2560.24|2560.21|2560.21|0
1608203450000|2020-12-17 11:10:50|2560.2|2560.2|2560.24|2560.24|2560.24|2560.24|2560.2|2560.2|0
1608203460000|2020-12-17 11:11:00|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|2559.9|0
1608203470000|2020-12-17 11:11:10|2559.73|2559.73|2560.06|2560.06|2560.25|2560.25|2559.73|2559.73|0
1608203480000|2020-12-17 11:11:20|2559.89|2559.89|2559.49|2559.49|2559.89|2559.89|2559.49|2559.49|0
1608203500000|2020-12-17 11:11:40|2559.72|2559.72|2559.47|2559.47|2559.76|2559.76|2559.47|2559.47|0
1608203510000|2020-12-17 11:11:50|2559.64|2559.64|2559.85|2559.85|2559.85|2559.85|2559.64|2559.64|0
1608203520000|2020-12-17 11:12:00|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|2559.94|0
1608203530000|2020-12-17 11:12:10|2559.96|2559.96|2560.66|2560.66|2560.66|2560.66|2559.96|2559.96|0
1608203540000|2020-12-17 11:12:20|2560.92|2560.92|2560.71|2560.71|2560.94|2560.94|2560.69|2560.69|0
1608203550000|2020-12-17 11:12:30|2560.77|2560.77|2560.76|2560.76|2560.96|2560.96|2560.76|2560.76|0
1608203560000|2020-12-17 11:12:40|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|0
1608203570000|2020-12-17 11:12:50|2560.42|2560.42|2560.74|2560.74|2560.75|2560.75|2560.42|2560.42|0
1608203600000|2020-12-17 11:13:20|2560.73|2560.73|2560.57|2560.57|2560.73|2560.73|2560.48|2560.48|0
1608203610000|2020-12-17 11:13:30|2560.24|2560.24|2560.01|2560.01|2560.24|2560.24|2560.01|2560.01|0
1608203620000|2020-12-17 11:13:40|2559.95|2559.95|2560.11|2560.11|2560.12|2560.12|2559.95|2559.95|0
1608203630000|2020-12-17 11:13:50|2560.17|2560.17|2560.2|2560.2|2560.2|2560.2|2560.15|2560.15|0
1608203640000|2020-12-17 11:14:00|2560.36|2560.36|2561.71|2561.71|2561.71|2561.71|2560.36|2560.36|0
1608203660000|2020-12-17 11:14:20|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|2561.72|0
1608203670000|2020-12-17 11:14:30|2561.56|2561.56|2561.22|2561.22|2561.56|2561.56|2561.22|2561.22|0
1608203680000|2020-12-17 11:14:40|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|2561.17|0
1608203690000|2020-12-17 11:14:50|2561.16|2561.16|2560.54|2560.54|2561.16|2561.16|2560.54|2560.54|0
1608203700000|2020-12-17 11:15:00|2560.55|2560.55|2559.98|2559.98|2560.55|2560.55|2559.65|2559.65|0
1608203710000|2020-12-17 11:15:10|2559.96|2559.96|2560.03|2560.03|2560.03|2560.03|2559.96|2559.96|0
1608203720000|2020-12-17 11:15:20|2560.14|2560.14|2560.58|2560.58|2560.58|2560.58|2560.07|2560.07|0
1608203730000|2020-12-17 11:15:30|2560.74|2560.74|2562.47|2562.47|2562.47|2562.47|2560.74|2560.74|0
1608203740000|2020-12-17 11:15:40|2562.3|2562.3|2562.47|2562.47|2562.53|2562.53|2562.24|2562.24|0
1608203750000|2020-12-17 11:15:50|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|2561.97|0
1608203760000|2020-12-17 11:16:00|2562.31|2562.31|2562.92|2562.92|2562.92|2562.92|2562.31|2562.31|0
1608203770000|2020-12-17 11:16:10|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|2563.01|0
1608203780000|2020-12-17 11:16:20|2563.12|2563.12|2563.7|2563.7|2563.7|2563.7|2563.12|2563.12|0
1608203790000|2020-12-17 11:16:30|2563.76|2563.76|2563.48|2563.48|2563.76|2563.76|2563.48|2563.48|0
1608203800000|2020-12-17 11:16:40|2563.19|2563.19|2563.14|2563.14|2563.19|2563.19|2563.14|2563.14|0
1608203810000|2020-12-17 11:16:50|2563.01|2563.01|2562.55|2562.55|2563.05|2563.05|2562.55|2562.55|0
1608203820000|2020-12-17 11:17:00|2562.43|2562.43|2561.77|2561.77|2562.43|2562.43|2561.77|2561.77|0
1608203830000|2020-12-17 11:17:10|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|2561.74|0
1608203840000|2020-12-17 11:17:20|2562.24|2562.24|2562.29|2562.29|2562.29|2562.29|2562.12|2562.12|0
1608203860000|2020-12-17 11:17:40|2562.12|2562.12|2561.5|2561.5|2562.29|2562.29|2561.5|2561.5|0
1608203870000|2020-12-17 11:17:50|2561.48|2561.48|2561.35|2561.35|2561.48|2561.48|2561.35|2561.35|0
1608203880000|2020-12-17 11:18:00|2561.31|2561.31|2560.11|2560.11|2561.31|2561.31|2560.11|2560.11|0
1608203890000|2020-12-17 11:18:10|2560.28|2560.28|2560.17|2560.17|2560.28|2560.28|2560.17|2560.17|0
1608203900000|2020-12-17 11:18:20|2560.21|2560.21|2560.54|2560.54|2560.54|2560.54|2560.21|2560.21|0
1608203920000|2020-12-17 11:18:40|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|2560.71|0
1608203930000|2020-12-17 11:18:50|2560.68|2560.68|2560.63|2560.63|2560.68|2560.68|2560.63|2560.63|0
1608203940000|2020-12-17 11:19:00|2560.62|2560.62|2560.69|2560.69|2560.69|2560.69|2560.62|2560.62|0
1608203960000|2020-12-17 11:19:20|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|2560.62|0
1608203970000|2020-12-17 11:19:30|2560.6|2560.6|2559.93|2559.93|2560.6|2560.6|2559.93|2559.93|0
1608203990000|2020-12-17 11:19:50|2559.82|2559.82|2559.7|2559.7|2559.82|2559.82|2559.7|2559.7|0
1608204000000|2020-12-17 11:20:00|2559.87|2559.87|2559.74|2559.74|2559.87|2559.87|2559.57|2559.57|0
1608204010000|2020-12-17 11:20:10|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|2560.24|0
1608204020000|2020-12-17 11:20:20|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|2560.25|0
1608204030000|2020-12-17 11:20:30|2559.92|2559.92|2558.86|2558.86|2559.92|2559.92|2558.86|2558.86|0
1608204040000|2020-12-17 11:20:40|2559.03|2559.03|2559.12|2559.12|2559.19|2559.19|2559.03|2559.03|0
1608204050000|2020-12-17 11:20:50|2559.13|2559.13|2558.79|2558.79|2559.13|2559.13|2558.79|2558.79|0
1608204060000|2020-12-17 11:21:00|2558.46|2558.46|2557.92|2557.92|2558.96|2558.96|2557.92|2557.92|0
1608204070000|2020-12-17 11:21:10|2557.84|2557.84|2557.75|2557.75|2557.84|2557.84|2557.75|2557.75|0
1608204080000|2020-12-17 11:21:20|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|0
1608204090000|2020-12-17 11:21:30|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|0
1608204100000|2020-12-17 11:21:40|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|2556.75|0
1608204110000|2020-12-17 11:21:50|2556.92|2556.92|2556.96|2556.96|2556.96|2556.96|2556.92|2556.92|0
1608204120000|2020-12-17 11:22:00|2556.92|2556.92|2557.25|2557.25|2557.25|2557.25|2556.83|2556.83|0
1608204150000|2020-12-17 11:22:30|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|2557.2|0
1608204160000|2020-12-17 11:22:40|2557.04|2557.04|2556.87|2556.87|2557.04|2557.04|2556.87|2556.87|0
1608204170000|2020-12-17 11:22:50|2556.54|2556.54|2556.82|2556.82|2556.82|2556.82|2556.54|2556.54|0
1608204180000|2020-12-17 11:23:00|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|0
1608204190000|2020-12-17 11:23:10|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|2557.04|0
1608204200000|2020-12-17 11:23:20|2557.2|2557.2|2557.08|2557.08|2557.25|2557.25|2557.08|2557.08|0
1608204220000|2020-12-17 11:23:40|2556.91|2556.91|2556.13|2556.13|2556.91|2556.91|2556.07|2556.07|0
1608204230000|2020-12-17 11:23:50|2556.12|2556.12|2556.11|2556.11|2556.12|2556.12|2556.11|2556.11|0
1608204240000|2020-12-17 11:24:00|2556.39|2556.39|2557.21|2557.21|2557.21|2557.21|2556.39|2556.39|0
1608204250000|2020-12-17 11:24:10|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|2557.16|0
1608204270000|2020-12-17 11:24:30|2557.21|2557.21|2557.12|2557.12|2557.21|2557.21|2557.12|2557.12|0
1608204280000|2020-12-17 11:24:40|2557.29|2557.29|2557.69|2557.69|2557.69|2557.69|2557.29|2557.29|0
1608204290000|2020-12-17 11:24:50|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|2557.86|0
1608204300000|2020-12-17 11:25:00|2557.9|2557.9|2558.45|2558.45|2558.45|2558.45|2557.9|2557.9|0
1608204310000|2020-12-17 11:25:10|2558.49|2558.49|2558.49|2558.49|2558.53|2558.53|2558.49|2558.49|0
1608204320000|2020-12-17 11:25:20|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|2558.93|0
1608204330000|2020-12-17 11:25:30|2559.43|2559.43|2559.47|2559.47|2559.47|2559.47|2559.43|2559.43|0
1608204360000|2020-12-17 11:26:00|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|2559.53|0
1608204370000|2020-12-17 11:26:10|2559.37|2559.37|2560|2560|2560|2560|2559.37|2559.37|0
1608204380000|2020-12-17 11:26:20|2560.17|2560.17|2560.34|2560.34|2560.34|2560.34|2560.17|2560.17|0
1608204420000|2020-12-17 11:27:00|2560.42|2560.42|2560.34|2560.34|2560.42|2560.42|2560.34|2560.34|0
1608204430000|2020-12-17 11:27:10|2560.29|2560.29|2560.13|2560.13|2560.29|2560.29|2560.13|2560.13|0
1608204440000|2020-12-17 11:27:20|2560.17|2560.17|2560.45|2560.45|2560.62|2560.62|2560.17|2560.17|0
1608204450000|2020-12-17 11:27:30|2560.5|2560.5|2561.23|2561.23|2561.28|2561.28|2560.47|2560.47|0
1608204460000|2020-12-17 11:27:40|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|2561.39|0
1608204470000|2020-12-17 11:27:50|2561.05|2561.05|2561.01|2561.01|2561.22|2561.22|2561.01|2561.01|0
1608204480000|2020-12-17 11:28:00|2560.85|2560.85|2560.28|2560.28|2560.85|2560.85|2560.28|2560.28|0
1608204490000|2020-12-17 11:28:10|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|0
1608204500000|2020-12-17 11:28:20|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|2560.66|0
1608204510000|2020-12-17 11:28:30|2560.99|2560.99|2559.98|2559.98|2560.99|2560.99|2559.98|2559.98|0
1608204520000|2020-12-17 11:28:40|2560.04|2560.04|2559.65|2559.65|2560.04|2560.04|2559.65|2559.65|0
1608204530000|2020-12-17 11:28:50|2559.42|2559.42|2559.38|2559.38|2559.42|2559.42|2559.38|2559.38|0
1608204550000|2020-12-17 11:29:10|2559.21|2559.21|2559.54|2559.54|2559.54|2559.54|2559.21|2559.21|0
1608204570000|2020-12-17 11:29:30|2559.31|2559.31|2559.4|2559.4|2559.43|2559.43|2559.31|2559.31|0
1608204580000|2020-12-17 11:29:40|2559.44|2559.44|2559.27|2559.27|2559.44|2559.44|2559.27|2559.27|0
1608204590000|2020-12-17 11:29:50|2559.1|2559.1|2558.76|2558.76|2559.1|2559.1|2558.76|2558.76|0
1608204600000|2020-12-17 11:30:00|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|2558.48|0
1608204610000|2020-12-17 11:30:10|2558.71|2558.71|2559.33|2559.33|2559.37|2559.37|2558.71|2558.71|0
1608204620000|2020-12-17 11:30:20|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|2559.37|0
1608204630000|2020-12-17 11:30:30|2559.04|2559.04|2559.37|2559.37|2559.37|2559.37|2559.04|2559.04|0
1608204640000|2020-12-17 11:30:40|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|2559.54|0
1608204660000|2020-12-17 11:31:00|2559.71|2559.71|2559.67|2559.67|2559.71|2559.71|2559.67|2559.67|0
1608204670000|2020-12-17 11:31:10|2559.6|2559.6|2559.97|2559.97|2559.97|2559.97|2559.6|2559.6|0
1608204680000|2020-12-17 11:31:20|2560.15|2560.15|2560.15|2560.15|2560.31|2560.31|2560.15|2560.15|0
1608204690000|2020-12-17 11:31:30|2560.17|2560.17|2560|2560|2560.17|2560.17|2560|2560|0
1608204700000|2020-12-17 11:31:40|2559.94|2559.94|2559.61|2559.61|2560.11|2560.11|2559.61|2559.61|0
1608204720000|2020-12-17 11:32:00|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|2559.63|0
1608204730000|2020-12-17 11:32:10|2559.8|2559.8|2560.13|2560.13|2560.25|2560.25|2559.8|2559.8|0
1608204740000|2020-12-17 11:32:20|2560.09|2560.09|2560.05|2560.05|2560.09|2560.09|2560.05|2560.05|0
1608204750000|2020-12-17 11:32:30|2560.21|2560.21|2560.05|2560.05|2560.21|2560.21|2560.05|2560.05|0
1608204760000|2020-12-17 11:32:40|2560.12|2560.12|2560.08|2560.08|2560.12|2560.12|2560.08|2560.08|0
1608204780000|2020-12-17 11:33:00|2560.2|2560.2|2560.42|2560.42|2560.59|2560.59|2560.2|2560.2|0
1608204790000|2020-12-17 11:33:10|2560.48|2560.48|2561.08|2561.08|2561.08|2561.08|2560.48|2560.48|0
1608204800000|2020-12-17 11:33:20|2561.11|2561.11|2562.01|2562.01|2562.01|2562.01|2561.11|2561.11|0
1608204830000|2020-12-17 11:33:50|2562.24|2562.24|2562.18|2562.18|2562.24|2562.24|2562.18|2562.18|0
1608204840000|2020-12-17 11:34:00|2562.31|2562.31|2562.1|2562.1|2562.31|2562.31|2562.1|2562.1|0
1608204850000|2020-12-17 11:34:10|2562.18|2562.18|2562.03|2562.03|2562.18|2562.18|2562.03|2562.03|0
1608204860000|2020-12-17 11:34:20|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|2561.99|0
1608204870000|2020-12-17 11:34:30|2562.05|2562.05|2561.13|2561.13|2562.05|2562.05|2561.13|2561.13|0
1608204880000|2020-12-17 11:34:40|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|0
1608204890000|2020-12-17 11:34:50|2561.37|2561.37|2561.26|2561.26|2561.49|2561.49|2561.26|2561.26|0
1608204900000|2020-12-17 11:35:00|2561.42|2561.42|2562.29|2562.29|2562.29|2562.29|2561.42|2561.42|0
1608204930000|2020-12-17 11:35:30|2562.46|2562.46|2562.3|2562.3|2562.46|2562.46|2562.3|2562.3|0
1608204940000|2020-12-17 11:35:40|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|2561.96|0
1608204960000|2020-12-17 11:36:00|2562|2562|2561.67|2561.67|2562|2562|2561.67|2561.67|0
1608204980000|2020-12-17 11:36:20|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|2561.63|0
1608205000000|2020-12-17 11:36:40|2561.61|2561.61|2561.32|2561.32|2561.61|2561.61|2561.32|2561.32|0
1608205010000|2020-12-17 11:36:50|2561.26|2561.26|2561.32|2561.32|2561.32|2561.32|2561.09|2561.09|0
1608205020000|2020-12-17 11:37:00|2561.23|2561.23|2561.23|2561.23|2561.29|2561.29|2561.23|2561.23|0
1608205030000|2020-12-17 11:37:10|2561.46|2561.46|2562.38|2562.38|2562.55|2562.55|2561.46|2561.46|0
1608205040000|2020-12-17 11:37:20|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|0
1608205060000|2020-12-17 11:37:40|2562.14|2562.14|2562.94|2562.94|2562.94|2562.94|2562.14|2562.14|0
1608205070000|2020-12-17 11:37:50|2563.28|2563.28|2563.28|2563.28|2563.4|2563.4|2563.24|2563.24|0
1608205080000|2020-12-17 11:38:00|2563.22|2563.22|2563.28|2563.28|2563.28|2563.28|2563.22|2563.22|0
1608205090000|2020-12-17 11:38:10|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|2563.61|0
1608205100000|2020-12-17 11:38:20|2563.62|2563.62|2563.81|2563.81|2563.81|2563.81|2563.62|2563.62|0
1608205110000|2020-12-17 11:38:30|2563.83|2563.83|2563.82|2563.82|2563.83|2563.83|2563.82|2563.82|0
1608205120000|2020-12-17 11:38:40|2563.81|2563.81|2564.02|2564.02|2564.02|2564.02|2563.81|2563.81|0
1608205130000|2020-12-17 11:38:50|2564.19|2564.19|2563.86|2563.86|2564.19|2564.19|2563.86|2563.86|0
1608205140000|2020-12-17 11:39:00|2563.87|2563.87|2563.54|2563.54|2563.87|2563.87|2563.54|2563.54|0
1608205150000|2020-12-17 11:39:10|2563.58|2563.58|2563.95|2563.95|2563.95|2563.95|2563.58|2563.58|0
1608205160000|2020-12-17 11:39:20|2563.99|2563.99|2564.05|2564.05|2564.05|2564.05|2563.99|2563.99|0
1608205170000|2020-12-17 11:39:30|2564.38|2564.38|2565.18|2565.18|2565.32|2565.32|2564.38|2564.38|0
1608205180000|2020-12-17 11:39:40|2565.35|2565.35|2565.51|2565.51|2565.51|2565.51|2565.35|2565.35|0
1608205190000|2020-12-17 11:39:50|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|2565.64|0
1608205200000|2020-12-17 11:40:00|2565.68|2565.68|2565.62|2565.62|2565.83|2565.83|2565.62|2565.62|0
1608205210000|2020-12-17 11:40:10|2565.5|2565.5|2565.78|2565.78|2565.78|2565.78|2565.5|2565.5|0
1608205220000|2020-12-17 11:40:20|2565.67|2565.67|2565.68|2565.68|2565.68|2565.68|2565.67|2565.67|0
1608205230000|2020-12-17 11:40:30|2565.64|2565.64|2565.47|2565.47|2565.65|2565.65|2565.44|2565.44|0
1608205240000|2020-12-17 11:40:40|2565.4|2565.4|2565.28|2565.28|2565.47|2565.47|2565.28|2565.28|0
1608205260000|2020-12-17 11:41:00|2565.4|2565.4|2565.43|2565.43|2565.44|2565.44|2565.4|2565.4|0
1608205280000|2020-12-17 11:41:20|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|2565.59|0
1608205290000|2020-12-17 11:41:30|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|2565.65|0
1608205300000|2020-12-17 11:41:40|2565.73|2565.73|2565.94|2565.94|2566.11|2566.11|2565.73|2565.73|0
1608205310000|2020-12-17 11:41:50|2565.78|2565.78|2565.78|2565.78|2565.78|2565.78|2565.5|2565.5|0
1608205320000|2020-12-17 11:42:00|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|0
1608205340000|2020-12-17 11:42:20|2565.97|2565.97|2566.02|2566.02|2566.02|2566.02|2565.97|2565.97|0
1608205350000|2020-12-17 11:42:30|2565.86|2565.86|2565.65|2565.65|2565.86|2565.86|2565.65|2565.65|0
1608205360000|2020-12-17 11:42:40|2565.53|2565.53|2565.59|2565.59|2565.59|2565.59|2565.48|2565.48|0
1608205370000|2020-12-17 11:42:50|2565.93|2565.93|2565.76|2565.76|2565.93|2565.93|2565.76|2565.76|0
1608205390000|2020-12-17 11:43:10|2565.93|2565.93|2565.93|2565.93|2566.09|2566.09|2565.93|2565.93|0
1608205410000|2020-12-17 11:43:30|2565.76|2565.76|2565.93|2565.93|2565.93|2565.93|2565.76|2565.76|0
1608205420000|2020-12-17 11:43:40|2566.05|2566.05|2566.89|2566.89|2566.89|2566.89|2566.05|2566.05|0
1608205430000|2020-12-17 11:43:50|2566.9|2566.9|2566.97|2566.97|2566.97|2566.97|2566.9|2566.9|0
1608205440000|2020-12-17 11:44:00|2566.81|2566.81|2566.95|2566.95|2566.95|2566.95|2566.81|2566.81|0
1608205450000|2020-12-17 11:44:10|2566.89|2566.89|2566.88|2566.88|2566.92|2566.92|2566.84|2566.84|0
1608205460000|2020-12-17 11:44:20|2566.59|2566.59|2566.82|2566.82|2566.82|2566.82|2566.48|2566.48|0
1608205470000|2020-12-17 11:44:30|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|0
1608205490000|2020-12-17 11:44:50|2567.07|2567.07|2566.9|2566.9|2567.07|2567.07|2566.9|2566.9|0
1608205500000|2020-12-17 11:45:00|2566.88|2566.88|2567.05|2567.05|2567.05|2567.05|2566.88|2566.88|0
1608205510000|2020-12-17 11:45:10|2567.04|2567.04|2567.1|2567.1|2567.1|2567.1|2567.04|2567.04|0
1608205520000|2020-12-17 11:45:20|2567.06|2567.06|2567.33|2567.33|2567.33|2567.33|2567.06|2567.06|0
1608205530000|2020-12-17 11:45:30|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|2567.36|0
1608205540000|2020-12-17 11:45:40|2567.4|2567.4|2567.34|2567.34|2567.4|2567.4|2567.34|2567.34|0
1608205550000|2020-12-17 11:45:50|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|2567.23|0
1608205560000|2020-12-17 11:46:00|2567.19|2567.19|2567.36|2567.36|2567.36|2567.36|2567.19|2567.19|0
1608205570000|2020-12-17 11:46:10|2567.19|2567.19|2566.81|2566.81|2567.19|2567.19|2566.81|2566.81|0
1608205580000|2020-12-17 11:46:20|2566.7|2566.7|2566.93|2566.93|2566.93|2566.93|2566.66|2566.66|0
1608205590000|2020-12-17 11:46:30|2567.1|2567.1|2566.97|2566.97|2567.1|2567.1|2566.93|2566.93|0
1608205600000|2020-12-17 11:46:40|2567.02|2567.02|2567.58|2567.58|2567.58|2567.58|2567.02|2567.02|0
1608205620000|2020-12-17 11:47:00|2567.63|2567.63|2567.99|2567.99|2567.99|2567.99|2567.52|2567.52|0
1608205630000|2020-12-17 11:47:10|2567.96|2567.96|2568.11|2568.11|2568.11|2568.11|2567.94|2567.94|0
1608205640000|2020-12-17 11:47:20|2567.94|2567.94|2567.43|2567.43|2567.97|2567.97|2567.43|2567.43|0
1608205660000|2020-12-17 11:47:40|2567.42|2567.42|2567.41|2567.41|2567.42|2567.42|2567.41|2567.41|0
1608205670000|2020-12-17 11:47:50|2567.4|2567.4|2567.44|2567.44|2567.44|2567.44|2567.4|2567.4|0
1608205680000|2020-12-17 11:48:00|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|2567.38|0
1608205690000|2020-12-17 11:48:10|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|2567.29|0
1608205700000|2020-12-17 11:48:20|2567.25|2567.25|2566.21|2566.21|2567.25|2567.25|2566.21|2566.21|0
1608205710000|2020-12-17 11:48:30|2566.17|2566.17|2566.13|2566.13|2566.17|2566.17|2566.13|2566.13|0
1608205730000|2020-12-17 11:48:50|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|0
1608205740000|2020-12-17 11:49:00|2566.18|2566.18|2566.24|2566.24|2566.41|2566.41|2566.18|2566.18|0
1608205760000|2020-12-17 11:49:20|2566.32|2566.32|2566.4|2566.4|2566.4|2566.4|2566.32|2566.32|0
1608205770000|2020-12-17 11:49:30|2566.47|2566.47|2566.42|2566.42|2566.47|2566.47|2566.42|2566.42|0
1608205780000|2020-12-17 11:49:40|2566.47|2566.47|2568.02|2568.02|2568.02|2568.02|2566.46|2566.46|0
1608205790000|2020-12-17 11:49:50|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|0
1608205800000|2020-12-17 11:50:00|2567.86|2567.86|2567.98|2567.98|2567.98|2567.98|2567.86|2567.86|0
1608205810000|2020-12-17 11:50:10|2567.93|2567.93|2567.96|2567.96|2567.96|2567.96|2567.93|2567.93|0
1608205820000|2020-12-17 11:50:20|2568.13|2568.13|2568|2568|2568.13|2568.13|2568|2568|0
1608205830000|2020-12-17 11:50:30|2568.16|2568.16|2568.44|2568.44|2568.44|2568.44|2568.16|2568.16|0
1608205840000|2020-12-17 11:50:40|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|2568.39|0
1608205880000|2020-12-17 11:51:20|2568.47|2568.47|2568.3|2568.3|2568.47|2568.47|2568.3|2568.3|0
1608205910000|2020-12-17 11:51:50|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|0
1608205950000|2020-12-17 11:52:30|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|2568.01|0
1608205960000|2020-12-17 11:52:40|2567.95|2567.95|2567.95|2567.95|2568.01|2568.01|2567.95|2567.95|0
1608205970000|2020-12-17 11:52:50|2568.02|2568.02|2568.19|2568.19|2568.19|2568.19|2568.02|2568.02|0
1608205980000|2020-12-17 11:53:00|2568.35|2568.35|2568.41|2568.41|2568.74|2568.74|2568.35|2568.35|0
1608205990000|2020-12-17 11:53:10|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|0
1608206000000|2020-12-17 11:53:20|2568.44|2568.44|2568.13|2568.13|2568.44|2568.44|2568.13|2568.13|0
1608206010000|2020-12-17 11:53:30|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|0
1608206020000|2020-12-17 11:53:40|2568.22|2568.22|2568.32|2568.32|2568.32|2568.32|2568.22|2568.22|0
1608206030000|2020-12-17 11:53:50|2568.43|2568.43|2568.7|2568.7|2568.7|2568.7|2568.43|2568.43|0
1608206050000|2020-12-17 11:54:10|2568.66|2568.66|2568.5|2568.5|2568.66|2568.66|2568.5|2568.5|0
1608206060000|2020-12-17 11:54:20|2568.17|2568.17|2568.11|2568.11|2568.17|2568.17|2568.11|2568.11|0
1608206070000|2020-12-17 11:54:30|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|2567.77|0
1608206090000|2020-12-17 11:54:50|2567.76|2567.76|2567.93|2567.93|2567.93|2567.93|2567.76|2567.76|0
1608206100000|2020-12-17 11:55:00|2568.04|2568.04|2568.15|2568.15|2568.15|2568.15|2568|2568|0
1608206120000|2020-12-17 11:55:20|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|0
1608206130000|2020-12-17 11:55:30|2568.52|2568.52|2569.18|2569.18|2569.18|2569.18|2568.52|2568.52|0
1608206150000|2020-12-17 11:55:50|2569.85|2569.85|2569.81|2569.81|2570.08|2570.08|2569.81|2569.81|0
1608206160000|2020-12-17 11:56:00|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|2569.47|0
1608206170000|2020-12-17 11:56:10|2569.65|2569.65|2570.03|2570.03|2570.03|2570.03|2569.65|2569.65|0
1608206180000|2020-12-17 11:56:20|2570.2|2570.2|2570.2|2570.2|2570.32|2570.32|2570.2|2570.2|0
1608206190000|2020-12-17 11:56:30|2570.03|2570.03|2570.05|2570.05|2570.09|2570.09|2570.03|2570.03|0
1608206200000|2020-12-17 11:56:40|2570.22|2570.22|2570.26|2570.26|2570.26|2570.26|2570.22|2570.22|0
1608206210000|2020-12-17 11:56:50|2570.42|2570.42|2570.67|2570.67|2570.67|2570.67|2570.42|2570.42|0
1608206220000|2020-12-17 11:57:00|2570.9|2570.9|2573.5|2573.5|2573.51|2573.51|2570.9|2570.9|0
1608206230000|2020-12-17 11:57:10|2573.54|2573.54|2573.92|2573.92|2573.92|2573.92|2573.54|2573.54|0
1608206240000|2020-12-17 11:57:20|2573.75|2573.75|2573.42|2573.42|2573.75|2573.75|2573.42|2573.42|0
1608206250000|2020-12-17 11:57:30|2573.09|2573.09|2572.62|2572.62|2573.36|2573.36|2572.62|2572.62|0
1608206260000|2020-12-17 11:57:40|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|2572.85|0
1608206270000|2020-12-17 11:57:50|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|0
1608206290000|2020-12-17 11:58:10|2572.51|2572.51|2572.46|2572.46|2572.51|2572.51|2572.46|2572.46|0
1608206300000|2020-12-17 11:58:20|2572.63|2572.63|2572.74|2572.74|2572.74|2572.74|2572.63|2572.63|0
1608206310000|2020-12-17 11:58:30|2572.79|2572.79|2572.82|2572.82|2572.82|2572.82|2572.79|2572.79|0
1608206340000|2020-12-17 11:59:00|2573.32|2573.32|2573.14|2573.14|2573.32|2573.32|2573.14|2573.14|0
1608206350000|2020-12-17 11:59:10|2572.98|2572.98|2572.01|2572.01|2572.98|2572.98|2572.01|2572.01|0
1608206360000|2020-12-17 11:59:20|2572.12|2572.12|2572.11|2572.11|2572.19|2572.19|2572.11|2572.11|0
1608206370000|2020-12-17 11:59:30|2572.28|2572.28|2571.95|2571.95|2572.28|2572.28|2571.95|2571.95|0
1608206390000|2020-12-17 11:59:50|2571.97|2571.97|2574.09|2574.09|2574.09|2574.09|2571.97|2571.97|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2573.63|2573.63|2574.12|2574.12|2573.63|2573.63|0
1608206410000|2020-12-17 12:00:10|2573.28|2573.28|2573.18|2573.18|2573.34|2573.34|2573.18|2573.18|0
1608206420000|2020-12-17 12:00:20|2572.69|2572.69|2573.19|2573.19|2573.19|2573.19|2572.69|2572.69|0
1608206430000|2020-12-17 12:00:30|2573.14|2573.14|2572.97|2572.97|2573.14|2573.14|2572.97|2572.97|0
1608206440000|2020-12-17 12:00:40|2573.01|2573.01|2573|2573|2573.05|2573.05|2573|2573|0
1608206450000|2020-12-17 12:00:50|2573.05|2573.05|2571.71|2571.71|2573.17|2573.17|2571.71|2571.71|0
1608206460000|2020-12-17 12:01:00|2572.05|2572.05|2571.54|2571.54|2572.21|2572.21|2571.54|2571.54|0
1608206470000|2020-12-17 12:01:10|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|0
1608206480000|2020-12-17 12:01:20|2571.82|2571.82|2570.98|2570.98|2571.82|2571.82|2570.98|2570.98|0
1608206500000|2020-12-17 12:01:40|2572.23|2572.23|2572.23|2572.23|2572.4|2572.4|2572.23|2572.23|0
1608206510000|2020-12-17 12:01:50|2572.28|2572.28|2571.07|2571.07|2572.28|2572.28|2571.07|2571.07|0
1608206520000|2020-12-17 12:02:00|2570.91|2570.91|2570.42|2570.42|2570.91|2570.91|2570.11|2570.11|0
1608206530000|2020-12-17 12:02:10|2570.25|2570.25|2569.76|2569.76|2570.25|2570.25|2569.76|2569.76|0
1608206540000|2020-12-17 12:02:20|2569.92|2569.92|2569.72|2569.72|2569.92|2569.92|2569.72|2569.72|0
1608206550000|2020-12-17 12:02:30|2569.69|2569.69|2568.19|2568.19|2569.69|2569.69|2568.19|2568.19|0
1608206560000|2020-12-17 12:02:40|2567.96|2567.96|2567.79|2567.79|2567.96|2567.96|2567.79|2567.79|0
1608206570000|2020-12-17 12:02:50|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|2567.85|0
1608206580000|2020-12-17 12:03:00|2567.86|2567.86|2568.09|2568.09|2568.25|2568.25|2567.86|2567.86|0
1608206590000|2020-12-17 12:03:10|2568.25|2568.25|2568.09|2568.09|2568.25|2568.25|2568.09|2568.09|0
1608206600000|2020-12-17 12:03:20|2568.2|2568.2|2568.2|2568.2|2568.54|2568.54|2568.2|2568.2|0
1608206620000|2020-12-17 12:03:40|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|2568.03|0
1608206630000|2020-12-17 12:03:50|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|2568.15|0
1608206640000|2020-12-17 12:04:00|2567.75|2567.75|2567.81|2567.81|2567.81|2567.81|2567.75|2567.75|0
1608206650000|2020-12-17 12:04:10|2567.48|2567.48|2567.42|2567.42|2567.48|2567.48|2567.31|2567.31|0
1608206660000|2020-12-17 12:04:20|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|2567.59|0
1608206670000|2020-12-17 12:04:30|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|2567.92|0
1608206680000|2020-12-17 12:04:40|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|2567.9|0
1608206700000|2020-12-17 12:05:00|2567.79|2567.79|2567.62|2567.62|2567.79|2567.79|2567.62|2567.62|0
1608206730000|2020-12-17 12:05:30|2567.45|2567.45|2567.28|2567.28|2567.45|2567.45|2567.28|2567.28|0
1608206750000|2020-12-17 12:05:50|2567.77|2567.77|2567.83|2567.83|2567.83|2567.83|2567.71|2567.71|0
1608206760000|2020-12-17 12:06:00|2567.49|2567.49|2567.71|2567.71|2567.71|2567.71|2567.49|2567.49|0
1608206780000|2020-12-17 12:06:20|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|0
1608206800000|2020-12-17 12:06:40|2568.21|2568.21|2568.44|2568.44|2568.44|2568.44|2568.21|2568.21|0
1608206810000|2020-12-17 12:06:50|2568.36|2568.36|2568.31|2568.31|2568.36|2568.36|2568.31|2568.31|0
1608206820000|2020-12-17 12:07:00|2568.26|2568.26|2568.29|2568.29|2568.29|2568.29|2568.26|2568.26|0
1608206840000|2020-12-17 12:07:20|2568.4|2568.4|2568.47|2568.47|2568.47|2568.47|2568.4|2568.4|0
1608206850000|2020-12-17 12:07:30|2567.97|2567.97|2567.64|2567.64|2567.97|2567.97|2567.31|2567.31|0
1608206860000|2020-12-17 12:07:40|2567.47|2567.47|2567.3|2567.3|2567.47|2567.47|2567.3|2567.3|0
1608206880000|2020-12-17 12:08:00|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|0
1608206910000|2020-12-17 12:08:30|2567.9|2567.9|2568.59|2568.59|2568.59|2568.59|2567.9|2567.9|0
1608206920000|2020-12-17 12:08:40|2568.76|2568.76|2568.44|2568.44|2568.76|2568.76|2568.44|2568.44|0
1608206940000|2020-12-17 12:09:00|2568.33|2568.33|2568.17|2568.17|2568.33|2568.33|2568.17|2568.17|0
1608206960000|2020-12-17 12:09:20|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|2568.13|0
1608206980000|2020-12-17 12:09:40|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|2568.08|0
1608207000000|2020-12-17 12:10:00|2568.01|2568.01|2567.89|2567.89|2568.01|2568.01|2567.89|2567.89|0
1608207010000|2020-12-17 12:10:10|2568.12|2568.12|2567.56|2567.56|2568.12|2568.12|2567.56|2567.56|0
1608207020000|2020-12-17 12:10:20|2567.57|2567.57|2567.61|2567.61|2567.61|2567.61|2567.57|2567.57|0
1608207030000|2020-12-17 12:10:30|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|2567.62|0
1608207040000|2020-12-17 12:10:40|2567.46|2567.46|2567.23|2567.23|2567.46|2567.46|2567.23|2567.23|0
1608207060000|2020-12-17 12:11:00|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|2567.39|0
1608207070000|2020-12-17 12:11:10|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|2567.51|0
1608207080000|2020-12-17 12:11:20|2567.55|2567.55|2567.49|2567.49|2567.55|2567.55|2567.49|2567.49|0
1608207090000|2020-12-17 12:11:30|2567.72|2567.72|2568.18|2568.18|2568.18|2568.18|2567.72|2567.72|0
1608207100000|2020-12-17 12:11:40|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|2568.27|0
1608207110000|2020-12-17 12:11:50|2568.15|2568.15|2567.82|2567.82|2568.15|2568.15|2567.65|2567.65|0
1608207120000|2020-12-17 12:12:00|2567.83|2567.83|2567.84|2567.84|2567.84|2567.84|2567.83|2567.83|0
1608207140000|2020-12-17 12:12:20|2567.87|2567.87|2568.72|2568.72|2568.82|2568.82|2567.87|2567.87|0
1608207150000|2020-12-17 12:12:30|2568.75|2568.75|2568.79|2568.79|2568.95|2568.95|2568.75|2568.75|0
1608207160000|2020-12-17 12:12:40|2568.7|2568.7|2568.69|2568.69|2568.7|2568.7|2568.66|2568.66|0
1608207170000|2020-12-17 12:12:50|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|2568.72|0
1608207180000|2020-12-17 12:13:00|2568.67|2568.67|2568.61|2568.61|2568.67|2568.67|2568.61|2568.61|0
1608207190000|2020-12-17 12:13:10|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|2568.57|0
1608207200000|2020-12-17 12:13:20|2568.53|2568.53|2568.49|2568.49|2568.53|2568.53|2568.49|2568.49|0
1608207210000|2020-12-17 12:13:30|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|2568.16|0
1608207220000|2020-12-17 12:13:40|2567.99|2567.99|2567.45|2567.45|2567.99|2567.99|2567.45|2567.45|0
1608207240000|2020-12-17 12:14:00|2567.62|2567.62|2567.95|2567.95|2567.95|2567.95|2567.62|2567.62|0
1608207250000|2020-12-17 12:14:10|2567.62|2567.62|2567.45|2567.45|2567.62|2567.62|2567.45|2567.45|0
1608207260000|2020-12-17 12:14:20|2567.56|2567.56|2567.23|2567.23|2567.56|2567.56|2567.23|2567.23|0
1608207270000|2020-12-17 12:14:30|2567.29|2567.29|2567.62|2567.62|2567.62|2567.62|2567.29|2567.29|0
1608207280000|2020-12-17 12:14:40|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|2567.68|0
1608207300000|2020-12-17 12:15:00|2567.6|2567.6|2567.89|2567.89|2567.93|2567.93|2567.6|2567.6|0
1608207310000|2020-12-17 12:15:10|2567.56|2567.56|2567.16|2567.16|2567.56|2567.56|2567.16|2567.16|0
1608207320000|2020-12-17 12:15:20|2567.24|2567.24|2567.07|2567.07|2567.24|2567.24|2567.07|2567.07|0
1608207330000|2020-12-17 12:15:30|2567.4|2567.4|2567.35|2567.35|2567.4|2567.4|2567.35|2567.35|0
1608207350000|2020-12-17 12:15:50|2567.29|2567.29|2567|2567|2567.29|2567.29|2567|2567|0
1608207360000|2020-12-17 12:16:00|2567.06|2567.06|2566.57|2566.57|2567.18|2567.18|2566.51|2566.51|0
1608207370000|2020-12-17 12:16:10|2566.41|2566.41|2566.23|2566.23|2566.41|2566.41|2566.23|2566.23|0
1608207380000|2020-12-17 12:16:20|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|2566.4|0
1608207390000|2020-12-17 12:16:30|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|2565.9|0
1608207400000|2020-12-17 12:16:40|2565.73|2565.73|2565.4|2565.4|2565.73|2565.73|2565.4|2565.4|0
1608207410000|2020-12-17 12:16:50|2565.23|2565.23|2564.87|2564.87|2565.23|2565.23|2564.87|2564.87|0
1608207420000|2020-12-17 12:17:00|2564.86|2564.86|2565.09|2565.09|2565.09|2565.09|2564.86|2564.86|0
1608207430000|2020-12-17 12:17:10|2564.86|2564.86|2564.75|2564.75|2564.86|2564.86|2564.75|2564.75|0
1608207440000|2020-12-17 12:17:20|2564.69|2564.69|2564.92|2564.92|2564.92|2564.92|2564.69|2564.69|0
1608207450000|2020-12-17 12:17:30|2564.75|2564.75|2564.58|2564.58|2564.75|2564.75|2564.58|2564.58|0
1608207460000|2020-12-17 12:17:40|2564.42|2564.42|2564.38|2564.38|2564.42|2564.42|2564.38|2564.38|0
1608207480000|2020-12-17 12:18:00|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|2564.21|0
1608207490000|2020-12-17 12:18:10|2564.05|2564.05|2563.87|2563.87|2564.05|2564.05|2563.87|2563.87|0
1608207530000|2020-12-17 12:18:50|2563.71|2563.71|2563.43|2563.43|2563.71|2563.71|2563.37|2563.37|0
1608207540000|2020-12-17 12:19:00|2563.35|2563.35|2564.03|2564.03|2564.03|2564.03|2563.35|2563.35|0
1608207550000|2020-12-17 12:19:10|2564.15|2564.15|2564.26|2564.26|2564.31|2564.31|2564.15|2564.15|0
1608207580000|2020-12-17 12:19:40|2564.09|2564.09|2564.42|2564.42|2564.42|2564.42|2564.09|2564.09|0
1608207590000|2020-12-17 12:19:50|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|2564.76|0
1608207600000|2020-12-17 12:20:00|2564.71|2564.71|2564.76|2564.76|2564.76|2564.76|2564.71|2564.71|0
1608207610000|2020-12-17 12:20:10|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|2564.71|0
1608207620000|2020-12-17 12:20:20|2564.66|2564.66|2564.49|2564.49|2564.66|2564.66|2564.49|2564.49|0
1608207630000|2020-12-17 12:20:30|2564.55|2564.55|2564.43|2564.43|2564.55|2564.55|2564.43|2564.43|0
1608207640000|2020-12-17 12:20:40|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|2564.47|0
1608207650000|2020-12-17 12:20:50|2564.59|2564.59|2564.87|2564.87|2564.87|2564.87|2564.59|2564.59|0
1608207660000|2020-12-17 12:21:00|2564.92|2564.92|2564.7|2564.7|2564.92|2564.92|2564.7|2564.7|0
1608207700000|2020-12-17 12:21:40|2564.66|2564.66|2564.66|2564.66|2564.7|2564.7|2564.66|2564.66|0
1608207710000|2020-12-17 12:21:50|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|2564.62|0
1608207720000|2020-12-17 12:22:00|2564.45|2564.45|2564.33|2564.33|2564.45|2564.45|2564.28|2564.28|0
1608207730000|2020-12-17 12:22:10|2564.67|2564.67|2564.78|2564.78|2564.78|2564.78|2564.67|2564.67|0
1608207740000|2020-12-17 12:22:20|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|2565.01|0
1608207750000|2020-12-17 12:22:30|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|2565.99|0
1608207760000|2020-12-17 12:22:40|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|2566.02|0
1608207770000|2020-12-17 12:22:50|2566.06|2566.06|2566.4|2566.4|2566.4|2566.4|2566.06|2566.06|0
1608207780000|2020-12-17 12:23:00|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|0
1608207790000|2020-12-17 12:23:10|2566.93|2566.93|2566.82|2566.82|2566.93|2566.93|2566.65|2566.65|0
1608207800000|2020-12-17 12:23:20|2566.79|2566.79|2566.75|2566.75|2566.79|2566.79|2566.75|2566.75|0
1608207810000|2020-12-17 12:23:30|2566.91|2566.91|2566.2|2566.2|2566.91|2566.91|2566.2|2566.2|0
1608207820000|2020-12-17 12:23:40|2566.03|2566.03|2565.86|2565.86|2566.03|2566.03|2565.85|2565.85|0
1608207830000|2020-12-17 12:23:50|2565.81|2565.81|2565.81|2565.81|2565.85|2565.85|2565.81|2565.81|0
1608207840000|2020-12-17 12:24:00|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|0
1608207860000|2020-12-17 12:24:20|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|0
1608207870000|2020-12-17 12:24:30|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|0
1608207880000|2020-12-17 12:24:40|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|2565.43|0
1608207890000|2020-12-17 12:24:50|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|2565.39|0
1608207910000|2020-12-17 12:25:10|2565.34|2565.34|2565.33|2565.33|2565.34|2565.34|2565.13|2565.13|0
1608207940000|2020-12-17 12:25:40|2565.37|2565.37|2565.42|2565.42|2565.42|2565.42|2565.37|2565.37|0
1608207950000|2020-12-17 12:25:50|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|2565.53|0
1608207960000|2020-12-17 12:26:00|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|2565.57|0
1608207970000|2020-12-17 12:26:10|2565.9|2565.9|2566.19|2566.19|2566.19|2566.19|2565.9|2565.9|0
1608207980000|2020-12-17 12:26:20|2566.08|2566.08|2566.47|2566.47|2566.47|2566.47|2566.08|2566.08|0
1608207990000|2020-12-17 12:26:30|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|2566.51|0
1608208000000|2020-12-17 12:26:40|2566.67|2566.67|2566.76|2566.76|2566.76|2566.76|2566.67|2566.67|0
1608208010000|2020-12-17 12:26:50|2566.7|2566.7|2566.68|2566.68|2566.7|2566.7|2566.59|2566.59|0
1608208060000|2020-12-17 12:27:40|2566.62|2566.62|2566.12|2566.12|2566.62|2566.62|2566.06|2566.06|0
1608208070000|2020-12-17 12:27:50|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|2566.45|0
1608208090000|2020-12-17 12:28:10|2566.28|2566.28|2566.3|2566.3|2566.3|2566.3|2566.28|2566.28|0
1608208100000|2020-12-17 12:28:20|2566.29|2566.29|2565.73|2565.73|2566.29|2566.29|2565.73|2565.73|0
1608208120000|2020-12-17 12:28:40|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|2565.75|0
1608208140000|2020-12-17 12:29:00|2565.41|2565.41|2564.76|2564.76|2565.41|2565.41|2564.76|2564.76|0
1608208150000|2020-12-17 12:29:10|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|2564.75|0
1608208160000|2020-12-17 12:29:20|2565.08|2565.08|2565.41|2565.41|2565.41|2565.41|2565.08|2565.08|0
1608208170000|2020-12-17 12:29:30|2565.58|2565.58|2565.79|2565.79|2565.79|2565.79|2565.58|2565.58|0
1608208180000|2020-12-17 12:29:40|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|2565.72|0
1608208200000|2020-12-17 12:30:00|2565.88|2565.88|2566.23|2566.23|2566.23|2566.23|2565.55|2565.55|0
1608208230000|2020-12-17 12:30:30|2566.15|2566.15|2565.82|2565.82|2566.15|2566.15|2565.82|2565.82|0
1608208240000|2020-12-17 12:30:40|2565.49|2565.49|2565.38|2565.38|2565.49|2565.49|2565.38|2565.38|0
1608208250000|2020-12-17 12:30:50|2565.04|2565.04|2564.87|2564.87|2565.04|2565.04|2564.87|2564.87|0
1608208260000|2020-12-17 12:31:00|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|2565.2|0
1608208270000|2020-12-17 12:31:10|2565.33|2565.33|2565.58|2565.58|2565.71|2565.71|2565.33|2565.33|0
1608208280000|2020-12-17 12:31:20|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|2565.25|0
1608208300000|2020-12-17 12:31:40|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1608208310000|2020-12-17 12:31:50|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|2565.27|0
1608208320000|2020-12-17 12:32:00|2565.1|2565.1|2564.99|2564.99|2565.1|2565.1|2564.99|2564.99|0
1608208330000|2020-12-17 12:32:10|2564.94|2564.94|2564.6|2564.6|2564.94|2564.94|2564.6|2564.6|0
1608208340000|2020-12-17 12:32:20|2564.52|2564.52|2564.47|2564.47|2564.52|2564.52|2564.47|2564.47|0
1608208350000|2020-12-17 12:32:30|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|2564.64|0
1608208360000|2020-12-17 12:32:40|2565.14|2565.14|2564.85|2564.85|2565.14|2565.14|2564.81|2564.81|0
1608208370000|2020-12-17 12:32:50|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|2564.86|0
1608208390000|2020-12-17 12:33:10|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|2564.98|0
1608208410000|2020-12-17 12:33:30|2564.92|2564.92|2564.98|2564.98|2564.98|2564.98|2564.92|2564.92|0
1608208420000|2020-12-17 12:33:40|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|0
1608208430000|2020-12-17 12:33:50|2564.59|2564.59|2564.85|2564.85|2564.85|2564.85|2564.51|2564.51|0
1608208450000|2020-12-17 12:34:10|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|2564.73|0
1608208460000|2020-12-17 12:34:20|2564.56|2564.56|2564.45|2564.45|2564.56|2564.56|2564.45|2564.45|0
1608208470000|2020-12-17 12:34:30|2564.28|2564.28|2564.73|2564.73|2564.73|2564.73|2564.28|2564.28|0
1608208480000|2020-12-17 12:34:40|2564.79|2564.79|2565.36|2565.36|2565.36|2565.36|2564.79|2564.79|0
1608208500000|2020-12-17 12:35:00|2565.35|2565.35|2566.44|2566.44|2566.44|2566.44|2565.35|2565.35|0
1608208510000|2020-12-17 12:35:10|2566.48|2566.48|2566.76|2566.76|2566.93|2566.93|2566.43|2566.43|0
1608208520000|2020-12-17 12:35:20|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|2566.43|0
1608208550000|2020-12-17 12:35:50|2566.66|2566.66|2566.06|2566.06|2566.66|2566.66|2566.06|2566.06|0
1608208570000|2020-12-17 12:36:10|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|2566.39|0
1608208580000|2020-12-17 12:36:20|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|0
1608208600000|2020-12-17 12:36:40|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|2566.18|0
1608208610000|2020-12-17 12:36:50|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|2566.29|0
1608208630000|2020-12-17 12:37:10|2566.12|2566.12|2566.07|2566.07|2566.12|2566.12|2566.07|2566.07|0
1608208640000|2020-12-17 12:37:20|2566.01|2566.01|2565.72|2565.72|2566.01|2566.01|2565.72|2565.72|0
1608208650000|2020-12-17 12:37:30|2565.55|2565.55|2565.78|2565.78|2565.78|2565.78|2565.55|2565.55|0
1608208660000|2020-12-17 12:37:40|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|0
1608208680000|2020-12-17 12:38:00|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|2565.79|0
1608208690000|2020-12-17 12:38:10|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|2565.73|0
1608208720000|2020-12-17 12:38:40|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|2565.67|0
1608208730000|2020-12-17 12:38:50|2565.71|2565.71|2565.71|2565.71|2565.77|2565.77|2565.67|2565.67|0
1608208740000|2020-12-17 12:39:00|2565.75|2565.75|2565.71|2565.71|2565.75|2565.75|2565.66|2565.66|0
1608208760000|2020-12-17 12:39:20|2566.04|2566.04|2566.38|2566.38|2566.38|2566.38|2566.04|2566.04|0
1608208770000|2020-12-17 12:39:30|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|2566.72|0
1608208780000|2020-12-17 12:39:40|2566.61|2566.61|2566.84|2566.84|2566.84|2566.84|2566.61|2566.61|0
1608208790000|2020-12-17 12:39:50|2566.92|2566.92|2567.24|2567.24|2567.24|2567.24|2566.91|2566.91|0
1608208800000|2020-12-17 12:40:00|2567.13|2567.13|2566.96|2566.96|2567.19|2567.19|2566.96|2566.96|0
1608208810000|2020-12-17 12:40:10|2566.57|2566.57|2566.12|2566.12|2566.57|2566.57|2566.12|2566.12|0
1608208820000|2020-12-17 12:40:20|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|2566.14|0
1608208830000|2020-12-17 12:40:30|2566.05|2566.05|2566|2566|2566.05|2566.05|2566|2566|0
1608208840000|2020-12-17 12:40:40|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|2566.05|0
1608208860000|2020-12-17 12:41:00|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|0
1608208870000|2020-12-17 12:41:10|2566.38|2566.38|2567.96|2567.96|2567.96|2567.96|2566.38|2566.38|0
1608208880000|2020-12-17 12:41:20|2567.9|2567.9|2568.12|2568.12|2568.12|2568.12|2567.51|2567.51|0
1608208890000|2020-12-17 12:41:30|2567.9|2567.9|2567.63|2567.63|2567.9|2567.9|2567.57|2567.57|0
1608208900000|2020-12-17 12:41:40|2567.91|2567.91|2567.82|2567.82|2568.46|2568.46|2567.82|2567.82|0
1608208910000|2020-12-17 12:41:50|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|2567.76|0
1608208920000|2020-12-17 12:42:00|2567.77|2567.77|2567.95|2567.95|2567.95|2567.95|2567.77|2567.77|0
1608208930000|2020-12-17 12:42:10|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|2567.83|0
1608208950000|2020-12-17 12:42:30|2567.79|2567.79|2568.25|2568.25|2568.25|2568.25|2567.79|2567.79|0
1608208960000|2020-12-17 12:42:40|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|0
1608208970000|2020-12-17 12:42:50|2568.38|2568.38|2568.35|2568.35|2568.38|2568.38|2568.34|2568.34|0
1608208980000|2020-12-17 12:43:00|2568.4|2568.4|2568.41|2568.41|2568.45|2568.45|2568.4|2568.4|0
1608208990000|2020-12-17 12:43:10|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|2568.42|0
1608209000000|2020-12-17 12:43:20|2568.36|2568.36|2568.07|2568.07|2568.36|2568.36|2568.07|2568.07|0
1608209010000|2020-12-17 12:43:30|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|2568.02|0
1608209020000|2020-12-17 12:43:40|2567.99|2567.99|2568.03|2568.03|2568.03|2568.03|2567.99|2567.99|0
1608209030000|2020-12-17 12:43:50|2568.55|2568.55|2568.87|2568.87|2568.87|2568.87|2568.55|2568.55|0
1608209040000|2020-12-17 12:44:00|2568.91|2568.91|2569.23|2569.23|2569.23|2569.23|2568.89|2568.89|0
1608209050000|2020-12-17 12:44:10|2569.44|2569.44|2569.38|2569.38|2569.44|2569.44|2569.38|2569.38|0
1608209060000|2020-12-17 12:44:20|2569.46|2569.46|2569.56|2569.56|2569.56|2569.56|2569.38|2569.38|0
1608209070000|2020-12-17 12:44:30|2569.73|2569.73|2569.85|2569.85|2569.85|2569.85|2569.73|2569.73|0
1608209080000|2020-12-17 12:44:40|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|2569.81|0
1608209090000|2020-12-17 12:44:50|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1608209100000|2020-12-17 12:45:00|2569.76|2569.76|2570.15|2570.15|2570.15|2570.15|2569.76|2569.76|0
1608209110000|2020-12-17 12:45:10|2570.2|2570.2|2570.53|2570.53|2570.53|2570.53|2570.2|2570.2|0
1608209120000|2020-12-17 12:45:20|2570.64|2570.64|2570.85|2570.85|2570.85|2570.85|2570.62|2570.62|0
1608209130000|2020-12-17 12:45:30|2570.9|2570.9|2571.44|2571.44|2571.68|2571.68|2570.9|2570.9|0
1608209140000|2020-12-17 12:45:40|2571.38|2571.38|2572.57|2572.57|2572.57|2572.57|2571.38|2571.38|0
1608209150000|2020-12-17 12:45:50|2572.74|2572.74|2573.24|2573.24|2573.24|2573.24|2572.74|2572.74|0
1608209160000|2020-12-17 12:46:00|2573.41|2573.41|2573.28|2573.28|2573.47|2573.47|2572.77|2572.77|0
1608209170000|2020-12-17 12:46:10|2573.45|2573.45|2573.62|2573.62|2573.68|2573.68|2573.4|2573.4|0
1608209180000|2020-12-17 12:46:20|2573.63|2573.63|2573.88|2573.88|2573.88|2573.88|2573.63|2573.63|0
1608209190000|2020-12-17 12:46:30|2574.05|2574.05|2574.35|2574.35|2574.35|2574.35|2574.05|2574.05|0
1608209200000|2020-12-17 12:46:40|2574.39|2574.39|2574.45|2574.45|2574.45|2574.45|2574.26|2574.26|0
1608209210000|2020-12-17 12:46:50|2574.48|2574.48|2574.56|2574.56|2574.56|2574.56|2574.48|2574.48|0
1608209220000|2020-12-17 12:47:00|2574.62|2574.62|2574.6|2574.6|2574.62|2574.62|2574.56|2574.56|0
1608209240000|2020-12-17 12:47:20|2574.49|2574.49|2574.52|2574.52|2574.6|2574.6|2574.49|2574.49|0
1608209250000|2020-12-17 12:47:30|2574.69|2574.69|2574.9|2574.9|2574.9|2574.9|2574.69|2574.69|0
1608209260000|2020-12-17 12:47:40|2574.96|2574.96|2574.82|2574.82|2574.96|2574.96|2574.74|2574.74|0
1608209270000|2020-12-17 12:47:50|2574.93|2574.93|2574.97|2574.97|2574.97|2574.97|2574.93|2574.93|0
1608209280000|2020-12-17 12:48:00|2574.86|2574.86|2574.5|2574.5|2574.86|2574.86|2574.5|2574.5|0
1608209290000|2020-12-17 12:48:10|2574.47|2574.47|2574.46|2574.46|2574.85|2574.85|2574.46|2574.46|0
1608209300000|2020-12-17 12:48:20|2574.51|2574.51|2573.84|2573.84|2574.51|2574.51|2573.67|2573.67|0
1608209310000|2020-12-17 12:48:30|2574.12|2574.12|2574.36|2574.36|2574.53|2574.53|2574.12|2574.12|0
1608209320000|2020-12-17 12:48:40|2574.3|2574.3|2574.71|2574.71|2574.71|2574.71|2574.3|2574.3|0
1608209330000|2020-12-17 12:48:50|2574.88|2574.88|2574.25|2574.25|2574.93|2574.93|2574.19|2574.19|0
1608209340000|2020-12-17 12:49:00|2574.21|2574.21|2573.24|2573.24|2574.21|2574.21|2573.24|2573.24|0
1608209350000|2020-12-17 12:49:10|2573.16|2573.16|2572.8|2572.8|2573.16|2573.16|2572.8|2572.8|0
1608209360000|2020-12-17 12:49:20|2572.77|2572.77|2572.35|2572.35|2572.77|2572.77|2572.18|2572.18|0
1608209370000|2020-12-17 12:49:30|2572.37|2572.37|2572.77|2572.77|2572.77|2572.77|2572.37|2572.37|0
1608209380000|2020-12-17 12:49:40|2572.82|2572.82|2572.87|2572.87|2572.87|2572.87|2572.82|2572.82|0
1608209400000|2020-12-17 12:50:00|2572.91|2572.91|2572.96|2572.96|2572.96|2572.96|2572.91|2572.91|0
1608209410000|2020-12-17 12:50:10|2572.85|2572.85|2572.35|2572.35|2572.85|2572.85|2572.18|2572.18|0
1608209420000|2020-12-17 12:50:20|2572.51|2572.51|2572.25|2572.25|2572.51|2572.51|2572.25|2572.25|0
1608209430000|2020-12-17 12:50:30|2572.27|2572.27|2572.18|2572.18|2572.27|2572.27|2572.18|2572.18|0
1608209440000|2020-12-17 12:50:40|2572.24|2572.24|2572.67|2572.67|2572.67|2572.67|2572.24|2572.24|0
1608209450000|2020-12-17 12:50:50|2572.76|2572.76|2572.42|2572.42|2572.92|2572.92|2572.42|2572.42|0
1608209460000|2020-12-17 12:51:00|2572.71|2572.71|2573.16|2573.16|2573.49|2573.49|2572.62|2572.62|0
1608209470000|2020-12-17 12:51:10|2573.2|2573.2|2573.25|2573.25|2573.42|2573.42|2573.19|2573.19|0
1608209480000|2020-12-17 12:51:20|2572.97|2572.97|2572.92|2572.92|2572.97|2572.97|2572.59|2572.59|0
1608209490000|2020-12-17 12:51:30|2572.86|2572.86|2572.92|2572.92|2572.92|2572.92|2572.86|2572.86|0
1608209520000|2020-12-17 12:52:00|2572.93|2572.93|2573.1|2573.1|2573.1|2573.1|2572.93|2572.93|0
1608209530000|2020-12-17 12:52:10|2572.99|2572.99|2572.94|2572.94|2572.99|2572.99|2572.94|2572.94|0
1608209540000|2020-12-17 12:52:20|2572.45|2572.45|2572.61|2572.61|2572.65|2572.65|2572.45|2572.45|0
1608209550000|2020-12-17 12:52:30|2572.67|2572.67|2572.84|2572.84|2573.01|2573.01|2572.67|2572.67|0
1608209560000|2020-12-17 12:52:40|2572.8|2572.8|2572.7|2572.7|2572.8|2572.8|2572.7|2572.7|0
1608209580000|2020-12-17 12:53:00|2572.53|2572.53|2572.42|2572.42|2572.53|2572.53|2572.42|2572.42|0
1608209590000|2020-12-17 12:53:10|2572.34|2572.34|2572.28|2572.28|2572.34|2572.34|2572.28|2572.28|0
1608209600000|2020-12-17 12:53:20|2572.21|2572.21|2572.23|2572.23|2572.24|2572.24|2572.21|2572.21|0
1608209610000|2020-12-17 12:53:30|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|2572.24|0
1608209630000|2020-12-17 12:53:50|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|0
1608209640000|2020-12-17 12:54:00|2572.19|2572.19|2572.31|2572.31|2572.31|2572.31|2572.19|2572.19|0
1608209660000|2020-12-17 12:54:20|2572.39|2572.39|2572.41|2572.41|2572.63|2572.63|2572.35|2572.35|0
1608209680000|2020-12-17 12:54:40|2572.29|2572.29|2572.12|2572.12|2572.29|2572.29|2572.12|2572.12|0
1608209690000|2020-12-17 12:54:50|2572.11|2572.11|2571.94|2571.94|2572.27|2572.27|2571.94|2571.94|0
1608209700000|2020-12-17 12:55:00|2571.9|2571.9|2571.78|2571.78|2571.9|2571.9|2571.78|2571.78|0
1608209710000|2020-12-17 12:55:10|2571.74|2571.74|2571.4|2571.4|2571.74|2571.74|2571.4|2571.4|0
1608209720000|2020-12-17 12:55:20|2571.74|2571.74|2571.95|2571.95|2571.95|2571.95|2571.74|2571.74|0
1608209730000|2020-12-17 12:55:30|2572.04|2572.04|2571.99|2571.99|2572.04|2572.04|2571.98|2571.98|0
1608209740000|2020-12-17 12:55:40|2571.98|2571.98|2571.89|2571.89|2571.98|2571.98|2571.89|2571.89|0
1608209750000|2020-12-17 12:55:50|2572|2572|2572.6|2572.6|2572.6|2572.6|2572|2572|0
1608209760000|2020-12-17 12:56:00|2572.73|2572.73|2573.32|2573.32|2573.32|2573.32|2572.52|2572.52|0
1608209770000|2020-12-17 12:56:10|2573.15|2573.15|2573.03|2573.03|2573.49|2573.49|2573.03|2573.03|0
1608209780000|2020-12-17 12:56:20|2572.99|2572.99|2572.99|2572.99|2573.16|2573.16|2572.99|2572.99|0
1608209790000|2020-12-17 12:56:30|2573.05|2573.05|2572.96|2572.96|2573.05|2573.05|2572.96|2572.96|0
1608209800000|2020-12-17 12:56:40|2573.3|2573.3|2573.51|2573.51|2573.51|2573.51|2573.3|2573.3|0
1608209810000|2020-12-17 12:56:50|2573.52|2573.52|2573.55|2573.55|2573.55|2573.55|2573.52|2573.52|0
1608209820000|2020-12-17 12:57:00|2573.72|2573.72|2575.16|2575.16|2575.16|2575.16|2573.72|2573.72|0
1608209840000|2020-12-17 12:57:20|2575.32|2575.32|2574.53|2574.53|2575.32|2575.32|2574.53|2574.53|0
1608209850000|2020-12-17 12:57:30|2574.42|2574.42|2574.76|2574.76|2574.78|2574.78|2574.42|2574.42|0
1608209870000|2020-12-17 12:57:50|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1608209880000|2020-12-17 12:58:00|2574.64|2574.64|2574.98|2574.98|2574.98|2574.98|2574.64|2574.64|0
1608209890000|2020-12-17 12:58:10|2574.97|2574.97|2575.01|2575.01|2575.01|2575.01|2574.97|2574.97|0
1608209900000|2020-12-17 12:58:20|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|0
1608209910000|2020-12-17 12:58:30|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|2575.54|0
1608209920000|2020-12-17 12:58:40|2575.7|2575.7|2575.79|2575.79|2575.79|2575.79|2575.7|2575.7|0
1608209930000|2020-12-17 12:58:50|2575.83|2575.83|2575.54|2575.54|2575.87|2575.87|2575.54|2575.54|0
1608209940000|2020-12-17 12:59:00|2575.42|2575.42|2575.02|2575.02|2575.42|2575.42|2574.97|2574.97|0
1608209950000|2020-12-17 12:59:10|2575.08|2575.08|2575.52|2575.52|2575.52|2575.52|2575.02|2575.02|0
1608209960000|2020-12-17 12:59:20|2575.69|2575.69|2575.8|2575.8|2575.8|2575.8|2575.69|2575.69|0
1608209970000|2020-12-17 12:59:30|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|2575.75|0
1608209980000|2020-12-17 12:59:40|2575.69|2575.69|2575.47|2575.47|2575.69|2575.69|2575.47|2575.47|0
1608209990000|2020-12-17 12:59:50|2575.3|2575.3|2575.23|2575.23|2575.51|2575.51|2575.23|2575.23|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2574.99|2574.99|2575.07|2575.07|2574.99|2574.99|0
1608210010000|2020-12-17 13:00:10|2574.96|2574.96|2574.37|2574.37|2574.96|2574.96|2574.37|2574.37|0
1608210020000|2020-12-17 13:00:20|2574.31|2574.31|2573.78|2573.78|2574.31|2574.31|2573.78|2573.78|0
1608210030000|2020-12-17 13:00:30|2573.77|2573.77|2573.9|2573.9|2574|2574|2573.77|2573.77|0
1608210040000|2020-12-17 13:00:40|2573.85|2573.85|2573.24|2573.24|2573.85|2573.85|2573.24|2573.24|0
1608210050000|2020-12-17 13:00:50|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|2573.22|0
1608210070000|2020-12-17 13:01:10|2572.72|2572.72|2572.95|2572.95|2573.04|2573.04|2572.72|2572.72|0
1608210080000|2020-12-17 13:01:20|2573|2573|2573|2573|2573|2573|2573|2573|0
1608210090000|2020-12-17 13:01:30|2572.83|2572.83|2573.34|2573.34|2573.34|2573.34|2572.83|2572.83|0
1608210100000|2020-12-17 13:01:40|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1608210110000|2020-12-17 13:01:50|2573.43|2573.43|2573.6|2573.6|2573.6|2573.6|2573.43|2573.43|0
1608210130000|2020-12-17 13:02:10|2573.64|2573.64|2575.09|2575.09|2575.09|2575.09|2573.64|2573.64|0
1608210150000|2020-12-17 13:02:30|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|2574.93|0
1608210170000|2020-12-17 13:02:50|2574.81|2574.81|2574.8|2574.8|2574.85|2574.85|2574.8|2574.8|0
1608210180000|2020-12-17 13:03:00|2574.46|2574.46|2574.43|2574.43|2574.51|2574.51|2574.34|2574.34|0
1608210190000|2020-12-17 13:03:10|2574.47|2574.47|2574.3|2574.3|2574.47|2574.47|2574.3|2574.3|0
1608210200000|2020-12-17 13:03:20|2574.47|2574.47|2573.99|2573.99|2574.47|2574.47|2573.99|2573.99|0
1608210210000|2020-12-17 13:03:30|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|0
1608210220000|2020-12-17 13:03:40|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|2573.96|0
1608210250000|2020-12-17 13:04:10|2573.84|2573.84|2573.35|2573.35|2573.84|2573.84|2573.35|2573.35|0
1608210270000|2020-12-17 13:04:30|2573.18|2573.18|2573.23|2573.23|2573.4|2573.4|2573.18|2573.18|0
1608210280000|2020-12-17 13:04:40|2573.17|2573.17|2573.84|2573.84|2574.35|2574.35|2573.17|2573.17|0
1608210290000|2020-12-17 13:04:50|2573.34|2573.34|2572.61|2572.61|2573.34|2573.34|2572.61|2572.61|0
1608210300000|2020-12-17 13:05:00|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|2572.6|0
1608210310000|2020-12-17 13:05:10|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|0
1608210320000|2020-12-17 13:05:20|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1608210330000|2020-12-17 13:05:30|2572.94|2572.94|2572.82|2572.82|2572.94|2572.94|2572.65|2572.65|0
1608210340000|2020-12-17 13:05:40|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|2572.77|0
1608210350000|2020-12-17 13:05:50|2572.47|2572.47|2571.89|2571.89|2572.47|2572.47|2571.89|2571.89|0
1608210360000|2020-12-17 13:06:00|2571.17|2571.17|2570.49|2570.49|2571.17|2571.17|2570.49|2570.49|0
1608210370000|2020-12-17 13:06:10|2570.16|2570.16|2570.19|2570.19|2570.27|2570.27|2570.1|2570.1|0
1608210380000|2020-12-17 13:06:20|2570.17|2570.17|2568.99|2568.99|2570.17|2570.17|2568.99|2568.99|0
1608210390000|2020-12-17 13:06:30|2569.88|2569.88|2574.73|2574.73|2574.76|2574.76|2569.88|2569.88|0
1608210400000|2020-12-17 13:06:40|2574.69|2574.69|2574.91|2574.91|2575.14|2575.14|2574.69|2574.69|0
1608210410000|2020-12-17 13:06:50|2574.97|2574.97|2575.41|2575.41|2575.41|2575.41|2574.97|2574.97|0
1608210420000|2020-12-17 13:07:00|2575.45|2575.45|2575.62|2575.62|2575.62|2575.62|2575.45|2575.45|0
1608210430000|2020-12-17 13:07:10|2575.28|2575.28|2574.67|2574.67|2575.28|2575.28|2574.67|2574.67|0
1608210440000|2020-12-17 13:07:20|2574.73|2574.73|2575.03|2575.03|2575.19|2575.19|2574.56|2574.56|0
1608210450000|2020-12-17 13:07:30|2575.19|2575.19|2575.09|2575.09|2575.25|2575.25|2575.08|2575.08|0
1608210460000|2020-12-17 13:07:40|2575.1|2575.1|2574.39|2574.39|2575.1|2575.1|2574.39|2574.39|0
1608210470000|2020-12-17 13:07:50|2574.41|2574.41|2573.97|2573.97|2574.41|2574.41|2573.97|2573.97|0
1608210490000|2020-12-17 13:08:10|2573.8|2573.8|2573.86|2573.86|2573.86|2573.86|2573.8|2573.8|0
1608210500000|2020-12-17 13:08:20|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|2573.69|0
1608210510000|2020-12-17 13:08:30|2573.75|2573.75|2573.87|2573.87|2573.92|2573.92|2573.75|2573.75|0
1608210530000|2020-12-17 13:08:50|2573.64|2573.64|2573.42|2573.42|2573.7|2573.7|2573.42|2573.42|0
1608210540000|2020-12-17 13:09:00|2573.58|2573.58|2573.7|2573.7|2574.03|2574.03|2573.58|2573.58|0
1608210560000|2020-12-17 13:09:20|2573.69|2573.69|2573.68|2573.68|2573.69|2573.69|2573.68|2573.68|0
1608210570000|2020-12-17 13:09:30|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|2574.02|0
1608210580000|2020-12-17 13:09:40|2574.18|2574.18|2575.99|2575.99|2576.16|2576.16|2574.18|2574.18|0
1608210590000|2020-12-17 13:09:50|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|2576.02|0
1608210600000|2020-12-17 13:10:00|2576.01|2576.01|2575.93|2575.93|2576.1|2576.1|2575.93|2575.93|0
1608210610000|2020-12-17 13:10:10|2575.76|2575.76|2574.34|2574.34|2575.79|2575.79|2574.34|2574.34|0
1608210620000|2020-12-17 13:10:20|2574.32|2574.32|2573.92|2573.92|2574.32|2574.32|2573.75|2573.75|0
1608210640000|2020-12-17 13:10:40|2573.79|2573.79|2573.73|2573.73|2573.79|2573.79|2573.68|2573.68|0
1608210660000|2020-12-17 13:11:00|2573.79|2573.79|2573.77|2573.77|2573.84|2573.84|2573.73|2573.73|0
1608210670000|2020-12-17 13:11:10|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1608210680000|2020-12-17 13:11:20|2573.09|2573.09|2573.14|2573.14|2573.2|2573.2|2572.97|2572.97|0
1608210690000|2020-12-17 13:11:30|2573.32|2573.32|2573.38|2573.38|2573.38|2573.38|2573.32|2573.32|0
1608210700000|2020-12-17 13:11:40|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|2573.36|0
1608210710000|2020-12-17 13:11:50|2573.33|2573.33|2573.35|2573.35|2573.35|2573.35|2573.33|2573.33|0
1608210720000|2020-12-17 13:12:00|2573.31|2573.31|2573.21|2573.21|2573.33|2573.33|2573.21|2573.21|0
1608210750000|2020-12-17 13:12:30|2573.04|2573.04|2573.21|2573.21|2573.21|2573.21|2573.04|2573.04|0
1608210760000|2020-12-17 13:12:40|2573.2|2573.2|2573.15|2573.15|2573.2|2573.2|2573.15|2573.15|0
1608210770000|2020-12-17 13:12:50|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1608210780000|2020-12-17 13:13:00|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|0
1608210790000|2020-12-17 13:13:10|2573.43|2573.43|2573.6|2573.6|2573.6|2573.6|2573.43|2573.43|0
1608210810000|2020-12-17 13:13:30|2573.76|2573.76|2573.43|2573.43|2573.76|2573.76|2573.43|2573.43|0
1608210820000|2020-12-17 13:13:40|2573.26|2573.26|2573.09|2573.09|2573.26|2573.26|2573.09|2573.09|0
1608210830000|2020-12-17 13:13:50|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|2572.93|0
1608210880000|2020-12-17 13:14:40|2573.1|2573.1|2573.21|2573.21|2573.21|2573.21|2573.1|2573.1|0
1608210890000|2020-12-17 13:14:50|2573.22|2573.22|2573.23|2573.23|2573.23|2573.23|2573.22|2573.22|0
1608210900000|2020-12-17 13:15:00|2573.57|2573.57|2573.25|2573.25|2573.57|2573.57|2573.25|2573.25|0
1608210910000|2020-12-17 13:15:10|2573.19|2573.19|2572.86|2572.86|2573.19|2573.19|2572.86|2572.86|0
1608210930000|2020-12-17 13:15:30|2572.91|2572.91|2572.92|2572.92|2572.92|2572.92|2572.91|2572.91|0
1608210940000|2020-12-17 13:15:40|2572.51|2572.51|2572.51|2572.51|2572.51|2572.51|2572.45|2572.45|0
1608210950000|2020-12-17 13:15:50|2572.39|2572.39|2572.34|2572.34|2572.39|2572.39|2572.34|2572.34|0
1608210980000|2020-12-17 13:16:20|2572.3|2572.3|2572.28|2572.28|2572.3|2572.3|2572.28|2572.28|0
1608210990000|2020-12-17 13:16:30|2572.26|2572.26|2572.28|2572.28|2572.28|2572.28|2572.26|2572.26|0
1608211000000|2020-12-17 13:16:40|2572.27|2572.27|2571.62|2571.62|2572.27|2572.27|2571.62|2571.62|0
1608211020000|2020-12-17 13:17:00|2571.22|2571.22|2571.51|2571.51|2571.51|2571.51|2571.22|2571.22|0
1608211030000|2020-12-17 13:17:10|2571.47|2571.47|2571.64|2571.64|2571.64|2571.64|2571.46|2571.46|0
1608211040000|2020-12-17 13:17:20|2571.41|2571.41|2571.45|2571.45|2571.45|2571.45|2571.41|2571.41|0
1608211050000|2020-12-17 13:17:30|2571.33|2571.33|2571.66|2571.66|2571.66|2571.66|2571.11|2571.11|0
1608211060000|2020-12-17 13:17:40|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|2571.49|0
1608211080000|2020-12-17 13:18:00|2571.37|2571.37|2571.66|2571.66|2571.66|2571.66|2571.37|2571.37|0
1608211090000|2020-12-17 13:18:10|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|2571.72|0
1608211100000|2020-12-17 13:18:20|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|2571.67|0
1608211110000|2020-12-17 13:18:30|2571.71|2571.71|2571.67|2571.67|2571.71|2571.71|2571.67|2571.67|0
1608211120000|2020-12-17 13:18:40|2571.68|2571.68|2571.86|2571.86|2571.86|2571.86|2571.68|2571.68|0
1608211140000|2020-12-17 13:19:00|2572.04|2572.04|2572.21|2572.21|2572.21|2572.21|2572.04|2572.04|0
1608211150000|2020-12-17 13:19:10|2572.36|2572.36|2572.96|2572.96|2572.96|2572.96|2572.36|2572.36|0
1608211160000|2020-12-17 13:19:20|2573.24|2573.24|2573.11|2573.11|2573.3|2573.3|2573.08|2573.08|0
1608211170000|2020-12-17 13:19:30|2573.45|2573.45|2573.13|2573.13|2573.45|2573.45|2573.11|2573.11|0
1608211180000|2020-12-17 13:19:40|2573.46|2573.46|2573.3|2573.3|2573.46|2573.46|2573.29|2573.29|0
1608211190000|2020-12-17 13:19:50|2573.13|2573.13|2573.06|2573.06|2573.13|2573.13|2573.06|2573.06|0
1608211200000|2020-12-17 13:20:00|2572.98|2572.98|2571.93|2571.93|2572.98|2572.98|2571.93|2571.93|0
1608211210000|2020-12-17 13:20:10|2571.86|2571.86|2571.91|2571.91|2572.04|2572.04|2571.8|2571.8|0
1608211220000|2020-12-17 13:20:20|2571.9|2571.9|2571.74|2571.74|2571.9|2571.9|2571.74|2571.74|0
1608211240000|2020-12-17 13:20:40|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|0
1608211250000|2020-12-17 13:20:50|2571.56|2571.56|2571.53|2571.53|2571.56|2571.56|2571.53|2571.53|0
1608211260000|2020-12-17 13:21:00|2571.49|2571.49|2571.09|2571.09|2571.49|2571.49|2570.75|2570.75|0
1608211290000|2020-12-17 13:21:30|2571.01|2571.01|2571.34|2571.34|2571.51|2571.51|2571.01|2571.01|0
1608211300000|2020-12-17 13:21:40|2571.27|2571.27|2571|2571|2571.27|2571.27|2571|2571|0
1608211320000|2020-12-17 13:22:00|2571.05|2571.05|2571.12|2571.12|2571.12|2571.12|2570.96|2570.96|0
1608211340000|2020-12-17 13:22:20|2571.17|2571.17|2571.34|2571.34|2571.34|2571.34|2571.17|2571.17|0
1608211350000|2020-12-17 13:22:30|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|2571.17|0
1608211360000|2020-12-17 13:22:40|2573.33|2573.33|2574.05|2574.05|2574.05|2574.05|2573.33|2573.33|0
1608211370000|2020-12-17 13:22:50|2574.73|2574.73|2574.23|2574.23|2574.79|2574.79|2574.23|2574.23|0
1608211380000|2020-12-17 13:23:00|2574.46|2574.46|2574.81|2574.81|2574.81|2574.81|2574.46|2574.46|0
1608211390000|2020-12-17 13:23:10|2574.82|2574.82|2576.79|2576.79|2577.01|2577.01|2574.82|2574.82|0
1608211400000|2020-12-17 13:23:20|2576.51|2576.51|2576.33|2576.33|2576.62|2576.62|2576.29|2576.29|0
1608211410000|2020-12-17 13:23:30|2576.29|2576.29|2575.92|2575.92|2576.29|2576.29|2575.92|2575.92|0
1608211420000|2020-12-17 13:23:40|2575.88|2575.88|2575.22|2575.22|2575.88|2575.88|2575.22|2575.22|0
1608211440000|2020-12-17 13:24:00|2575.21|2575.21|2575.09|2575.09|2575.21|2575.21|2575.09|2575.09|0
1608211450000|2020-12-17 13:24:10|2575.01|2575.01|2574.84|2574.84|2575.01|2575.01|2574.84|2574.84|0
1608211460000|2020-12-17 13:24:20|2574.8|2574.8|2574.94|2574.94|2574.94|2574.94|2574.8|2574.8|0
1608211470000|2020-12-17 13:24:30|2575|2575|2575.99|2575.99|2575.99|2575.99|2575|2575|0
1608211480000|2020-12-17 13:24:40|2576.1|2576.1|2575.94|2575.94|2576.1|2576.1|2575.94|2575.94|0
1608211500000|2020-12-17 13:25:00|2576.05|2576.05|2576.05|2576.05|2576.05|2576.05|2576.05|2576.05|0
1608211520000|2020-12-17 13:25:20|2576|2576|2575.85|2575.85|2576.01|2576.01|2575.85|2575.85|0
1608211530000|2020-12-17 13:25:30|2575.73|2575.73|2575.65|2575.65|2575.86|2575.86|2575.65|2575.65|0
1608211550000|2020-12-17 13:25:50|2575.68|2575.68|2575.86|2575.86|2575.86|2575.86|2575.68|2575.68|0
1608211560000|2020-12-17 13:26:00|2575.74|2575.74|2574.79|2574.79|2575.74|2575.74|2574.79|2574.79|0
1608211570000|2020-12-17 13:26:10|2574.57|2574.57|2574.64|2574.64|2574.64|2574.64|2574.57|2574.57|0
1608211580000|2020-12-17 13:26:20|2574.81|2574.81|2574.75|2574.75|2574.92|2574.92|2574.75|2574.75|0
1608211590000|2020-12-17 13:26:30|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|2574.92|0
1608211600000|2020-12-17 13:26:40|2574.96|2574.96|2574.62|2574.62|2574.96|2574.96|2574.62|2574.62|0
1608211610000|2020-12-17 13:26:50|2574.66|2574.66|2574.62|2574.62|2574.66|2574.66|2574.62|2574.62|0
1608211620000|2020-12-17 13:27:00|2574.79|2574.79|2574.29|2574.29|2574.79|2574.79|2574.29|2574.29|0
1608211630000|2020-12-17 13:27:10|2574.23|2574.23|2574.12|2574.12|2574.29|2574.29|2574.12|2574.12|0
1608211640000|2020-12-17 13:27:20|2574.29|2574.29|2574.4|2574.4|2574.4|2574.4|2574.29|2574.29|0
1608211650000|2020-12-17 13:27:30|2574.83|2574.83|2575|2575|2575.01|2575.01|2574.83|2574.83|0
1608211670000|2020-12-17 13:27:50|2575.17|2575.17|2575.45|2575.45|2575.45|2575.45|2575.17|2575.17|0
1608211680000|2020-12-17 13:28:00|2575.51|2575.51|2575.51|2575.51|2575.51|2575.51|2575.51|2575.51|0
1608211690000|2020-12-17 13:28:10|2575.62|2575.62|2575.62|2575.62|2575.79|2575.79|2575.62|2575.62|0
1608211700000|2020-12-17 13:28:20|2575.67|2575.67|2575.74|2575.74|2575.74|2575.74|2575.62|2575.62|0
1608211720000|2020-12-17 13:28:40|2575.9|2575.9|2576.54|2576.54|2576.54|2576.54|2575.9|2575.9|0
1608211730000|2020-12-17 13:28:50|2576.65|2576.65|2576.26|2576.26|2576.65|2576.65|2576.26|2576.26|0
1608211740000|2020-12-17 13:29:00|2576.33|2576.33|2576.31|2576.31|2576.33|2576.33|2576.31|2576.31|0
1608211750000|2020-12-17 13:29:10|2576.3|2576.3|2576.39|2576.39|2576.39|2576.39|2576.3|2576.3|0
1608211760000|2020-12-17 13:29:20|2576.27|2576.27|2576.22|2576.22|2576.27|2576.27|2576.22|2576.22|0
1608211770000|2020-12-17 13:29:30|2576.16|2576.16|2575.99|2575.99|2576.16|2576.16|2575.99|2575.99|0
1608211780000|2020-12-17 13:29:40|2575.94|2575.94|2575.79|2575.79|2575.94|2575.94|2575.79|2575.79|0
1608211790000|2020-12-17 13:29:50|2575.9|2575.9|2575.38|2575.38|2575.9|2575.9|2575.2|2575.2|0
1608211800000|2020-12-17 13:30:00|2575.21|2575.21|2574.28|2574.28|2575.38|2575.38|2574.12|2574.12|0
1608211810000|2020-12-17 13:30:10|2574.23|2574.23|2574.13|2574.13|2574.23|2574.23|2574.05|2574.05|0
1608211820000|2020-12-17 13:30:20|2574.17|2574.17|2574.49|2574.49|2574.49|2574.49|2574.12|2574.12|0
1608211830000|2020-12-17 13:30:30|2574.6|2574.6|2574.83|2574.83|2574.83|2574.83|2574.6|2574.6|0
1608211840000|2020-12-17 13:30:40|2574.94|2574.94|2575.09|2575.09|2575.26|2575.26|2574.94|2574.94|0
1608211860000|2020-12-17 13:31:00|2575.11|2575.11|2575.07|2575.07|2575.11|2575.11|2575.07|2575.07|0
1608211870000|2020-12-17 13:31:10|2574.98|2574.98|2574.96|2574.96|2574.98|2574.98|2574.96|2574.96|0
1608211880000|2020-12-17 13:31:20|2575.07|2575.07|2574.96|2574.96|2575.29|2575.29|2574.96|2574.96|0
1608211890000|2020-12-17 13:31:30|2575.02|2575.02|2575.2|2575.2|2575.2|2575.2|2575.02|2575.02|0
1608211900000|2020-12-17 13:31:40|2575.03|2575.03|2574.88|2574.88|2575.05|2575.05|2574.71|2574.71|0
1608211910000|2020-12-17 13:31:50|2574.55|2574.55|2574.55|2574.55|2574.71|2574.71|2574.55|2574.55|0
1608211920000|2020-12-17 13:32:00|2574.71|2574.71|2574.83|2574.83|2574.83|2574.83|2574.71|2574.71|0
1608211930000|2020-12-17 13:32:10|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|0
1608211940000|2020-12-17 13:32:20|2574.94|2574.94|2574.94|2574.94|2574.94|2574.94|2574.82|2574.82|0
1608211950000|2020-12-17 13:32:30|2574.9|2574.9|2575.52|2575.52|2575.52|2575.52|2574.9|2574.9|0
1608211960000|2020-12-17 13:32:40|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|0
1608211980000|2020-12-17 13:33:00|2575.24|2575.24|2575.02|2575.02|2575.24|2575.24|2575.02|2575.02|0
1608211990000|2020-12-17 13:33:10|2575.07|2575.07|2575.28|2575.28|2575.45|2575.45|2575.07|2575.07|0
1608212000000|2020-12-17 13:33:20|2575.32|2575.32|2575.48|2575.48|2575.6|2575.6|2575.32|2575.32|0
1608212010000|2020-12-17 13:33:30|2575.31|2575.31|2574.91|2574.91|2575.31|2575.31|2574.85|2574.85|0
1608212020000|2020-12-17 13:33:40|2575.07|2575.07|2575.47|2575.47|2575.47|2575.47|2575.07|2575.07|0
1608212030000|2020-12-17 13:33:50|2576.14|2576.14|2576.09|2576.09|2576.25|2576.25|2576.09|2576.09|0
1608212040000|2020-12-17 13:34:00|2576.17|2576.17|2576.46|2576.46|2576.46|2576.46|2576.17|2576.17|0
1608212050000|2020-12-17 13:34:10|2576.58|2576.58|2576.5|2576.5|2576.58|2576.58|2576.5|2576.5|0
1608212060000|2020-12-17 13:34:20|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|2576.96|0
1608212070000|2020-12-17 13:34:30|2576.63|2576.63|2576.63|2576.63|2576.63|2576.63|2576.63|2576.63|0
1608212080000|2020-12-17 13:34:40|2576.57|2576.57|2576.05|2576.05|2576.57|2576.57|2576.05|2576.05|0
1608212090000|2020-12-17 13:34:50|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|2575.94|0
1608212110000|2020-12-17 13:35:10|2575.77|2575.77|2575.33|2575.33|2575.77|2575.77|2575.33|2575.33|0
1608212120000|2020-12-17 13:35:20|2575.27|2575.27|2574.87|2574.87|2575.27|2575.27|2574.87|2574.87|0
1608212130000|2020-12-17 13:35:30|2574.83|2574.83|2574.99|2574.99|2574.99|2574.99|2574.83|2574.83|0
1608212140000|2020-12-17 13:35:40|2574.83|2574.83|2575.17|2575.17|2575.17|2575.17|2574.83|2574.83|0
1608212150000|2020-12-17 13:35:50|2575.14|2575.14|2575.14|2575.14|2575.14|2575.14|2575.14|2575.14|0
1608212160000|2020-12-17 13:36:00|2575.03|2575.03|2575.09|2575.09|2575.09|2575.09|2575.03|2575.03|0
1608212170000|2020-12-17 13:36:10|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|0
1608212180000|2020-12-17 13:36:20|2574.93|2574.93|2574.62|2574.62|2574.93|2574.93|2574.62|2574.62|0
1608212190000|2020-12-17 13:36:30|2574.45|2574.45|2574.43|2574.43|2574.45|2574.45|2574.32|2574.32|0
1608212210000|2020-12-17 13:36:50|2574.37|2574.37|2574.32|2574.32|2574.37|2574.37|2574.32|2574.32|0
1608212220000|2020-12-17 13:37:00|2574.26|2574.26|2574.42|2574.42|2574.42|2574.42|2574.2|2574.2|0
1608212230000|2020-12-17 13:37:10|2574.46|2574.46|2575.23|2575.23|2575.23|2575.23|2574.46|2574.46|0
1608212240000|2020-12-17 13:37:20|2575.25|2575.25|2575.49|2575.49|2575.49|2575.49|2575.25|2575.25|0
1608212250000|2020-12-17 13:37:30|2575.38|2575.38|2575.1|2575.1|2575.38|2575.38|2575.1|2575.1|0
1608212270000|2020-12-17 13:37:50|2575.15|2575.15|2574.74|2574.74|2575.15|2575.15|2574.74|2574.74|0
1608212280000|2020-12-17 13:38:00|2574.52|2574.52|2574.07|2574.07|2574.52|2574.52|2574.07|2574.07|0
1608212290000|2020-12-17 13:38:10|2574.08|2574.08|2574.11|2574.11|2574.14|2574.14|2574.08|2574.08|0
1608212300000|2020-12-17 13:38:20|2573.99|2573.99|2573.91|2573.91|2573.99|2573.99|2573.88|2573.88|0
1608212310000|2020-12-17 13:38:30|2573.87|2573.87|2573.17|2573.17|2573.91|2573.91|2573.17|2573.17|0
1608212330000|2020-12-17 13:38:50|2573.13|2573.13|2571.74|2571.74|2573.13|2573.13|2571.74|2571.74|0
1608212340000|2020-12-17 13:39:00|2571.25|2571.25|2570.8|2570.8|2571.25|2571.25|2570.8|2570.8|0
1608212350000|2020-12-17 13:39:10|2571.13|2571.13|2571.42|2571.42|2571.5|2571.5|2571.13|2571.13|0
1608212360000|2020-12-17 13:39:20|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|0
1608212370000|2020-12-17 13:39:30|2571.53|2571.53|2571.47|2571.47|2571.53|2571.53|2571.47|2571.47|0
1608212380000|2020-12-17 13:39:40|2571.3|2571.3|2571.29|2571.29|2571.41|2571.41|2571.05|2571.05|0
1608212390000|2020-12-17 13:39:50|2571.18|2571.18|2571.14|2571.14|2571.18|2571.18|2571.09|2571.09|0
1608212400000|2020-12-17 13:40:00|2571.11|2571.11|2571.16|2571.16|2571.16|2571.16|2571.05|2571.05|0
1608212410000|2020-12-17 13:40:10|2571.05|2571.05|2571.66|2571.66|2571.66|2571.66|2571.05|2571.05|0
1608212420000|2020-12-17 13:40:20|2571.7|2571.7|2572.05|2572.05|2572.05|2572.05|2571.7|2571.7|0
1608212440000|2020-12-17 13:40:40|2572.22|2572.22|2572.25|2572.25|2572.38|2572.38|2572.22|2572.22|0
1608212450000|2020-12-17 13:40:50|2572.33|2572.33|2572.45|2572.45|2572.45|2572.45|2572.33|2572.33|0
1608212470000|2020-12-17 13:41:10|2572.28|2572.28|2572.06|2572.06|2572.28|2572.28|2572.06|2572.06|0
1608212480000|2020-12-17 13:41:20|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|2572.02|0
1608212490000|2020-12-17 13:41:30|2571.97|2571.97|2571.91|2571.91|2571.97|2571.97|2571.91|2571.91|0
1608212500000|2020-12-17 13:41:40|2571.74|2571.74|2571.8|2571.8|2571.8|2571.8|2571.74|2571.74|0
1608212510000|2020-12-17 13:41:50|2571.97|2571.97|2572.81|2572.81|2572.81|2572.81|2571.97|2571.97|0
1608212520000|2020-12-17 13:42:00|2572.78|2572.78|2572.72|2572.72|2572.78|2572.78|2572.72|2572.72|0
1608212530000|2020-12-17 13:42:10|2572.76|2572.76|2572.74|2572.74|2572.76|2572.76|2572.71|2572.71|0
1608212550000|2020-12-17 13:42:30|2572.75|2572.75|2573.52|2573.52|2573.54|2573.54|2572.75|2572.75|0
1608212560000|2020-12-17 13:42:40|2573.43|2573.43|2573.21|2573.21|2573.43|2573.43|2573.21|2573.21|0
1608212570000|2020-12-17 13:42:50|2573.15|2573.15|2572.67|2572.67|2573.15|2573.15|2572.67|2572.67|0
1608212580000|2020-12-17 13:43:00|2572.78|2572.78|2572.9|2572.9|2572.9|2572.9|2572.78|2572.78|0
1608212600000|2020-12-17 13:43:20|2572.93|2572.93|2572.7|2572.7|2572.93|2572.93|2572.7|2572.7|0
1608212610000|2020-12-17 13:43:30|2572.75|2572.75|2574.4|2574.4|2574.56|2574.56|2572.75|2572.75|0
1608212650000|2020-12-17 13:44:10|2574.39|2574.39|2574.64|2574.64|2574.64|2574.64|2574.36|2574.36|0
1608212680000|2020-12-17 13:44:40|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1608212700000|2020-12-17 13:45:00|2574.54|2574.54|2574.6|2574.6|2574.6|2574.6|2574.49|2574.49|0
1608212710000|2020-12-17 13:45:10|2574.54|2574.54|2574.27|2574.27|2574.54|2574.54|2574.27|2574.27|0
1608212720000|2020-12-17 13:45:20|2574.32|2574.32|2574.04|2574.04|2574.32|2574.32|2574.04|2574.04|0
1608212730000|2020-12-17 13:45:30|2573.76|2573.76|2573.08|2573.08|2573.76|2573.76|2573.08|2573.08|0
1608212740000|2020-12-17 13:45:40|2572.97|2572.97|2572.46|2572.46|2572.97|2572.97|2572.46|2572.46|0
1608212750000|2020-12-17 13:45:50|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|0
1608212770000|2020-12-17 13:46:10|2572.4|2572.4|2572.63|2572.63|2572.63|2572.63|2572.4|2572.4|0
1608212790000|2020-12-17 13:46:30|2572.74|2572.74|2572.74|2572.74|2572.91|2572.91|2572.74|2572.74|0
1608212800000|2020-12-17 13:46:40|2572.7|2572.7|2572.89|2572.89|2572.89|2572.89|2572.7|2572.7|0
1608212810000|2020-12-17 13:46:50|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|2573.01|0
1608212820000|2020-12-17 13:47:00|2572.79|2572.79|2571.61|2571.61|2572.88|2572.88|2571.61|2571.61|0
1608212830000|2020-12-17 13:47:10|2571.58|2571.58|2571.64|2571.64|2571.64|2571.64|2571.58|2571.58|0
1608212840000|2020-12-17 13:47:20|2571.62|2571.62|2571.78|2571.78|2571.84|2571.84|2571.62|2571.62|0
1608212850000|2020-12-17 13:47:30|2571.67|2571.67|2571.68|2571.68|2571.79|2571.79|2571.65|2571.65|0
1608212860000|2020-12-17 13:47:40|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|0
1608212870000|2020-12-17 13:47:50|2571.4|2571.4|2571.34|2571.34|2571.4|2571.4|2571.34|2571.34|0
1608212890000|2020-12-17 13:48:10|2571.3|2571.3|2571.26|2571.26|2571.3|2571.3|2571.1|2571.1|0
1608212900000|2020-12-17 13:48:20|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|2571.15|0
1608212910000|2020-12-17 13:48:30|2571.26|2571.26|2571.26|2571.26|2571.26|2571.26|2571.26|2571.26|0
1608212920000|2020-12-17 13:48:40|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|0
1608212930000|2020-12-17 13:48:50|2571.35|2571.35|2571.31|2571.31|2571.35|2571.35|2571.31|2571.31|0
1608212940000|2020-12-17 13:49:00|2571.3|2571.3|2571.35|2571.35|2571.35|2571.35|2571.3|2571.3|0
1608212950000|2020-12-17 13:49:10|2571.3|2571.3|2571.03|2571.03|2571.3|2571.3|2571.03|2571.03|0
1608212960000|2020-12-17 13:49:20|2570.88|2570.88|2570.32|2570.32|2570.88|2570.88|2570.32|2570.32|0
1608212970000|2020-12-17 13:49:30|2570.38|2570.38|2570.36|2570.36|2570.38|2570.38|2570.19|2570.19|0
1608212980000|2020-12-17 13:49:40|2570.4|2570.4|2571.66|2571.66|2571.66|2571.66|2570.39|2570.39|0
1608212990000|2020-12-17 13:49:50|2571.63|2571.63|2571.99|2571.99|2571.99|2571.99|2571.63|2571.63|0
1608213000000|2020-12-17 13:50:00|2572.01|2572.01|2572.16|2572.16|2572.16|2572.16|2572.01|2572.01|0
1608213020000|2020-12-17 13:50:20|2572.25|2572.25|2572.13|2572.13|2572.58|2572.58|2572.08|2572.08|0
1608213030000|2020-12-17 13:50:30|2572.02|2572.02|2571.9|2571.9|2572.02|2572.02|2571.9|2571.9|0
1608213060000|2020-12-17 13:51:00|2571.74|2571.74|2571.62|2571.62|2571.74|2571.74|2571.62|2571.62|0
1608213070000|2020-12-17 13:51:10|2571.61|2571.61|2571.51|2571.51|2571.61|2571.61|2571.51|2571.51|0
1608213090000|2020-12-17 13:51:30|2571.45|2571.45|2571.48|2571.48|2571.48|2571.48|2571.41|2571.41|0
1608213110000|2020-12-17 13:51:50|2571.53|2571.53|2571.69|2571.69|2571.69|2571.69|2571.53|2571.53|0
1608213120000|2020-12-17 13:52:00|2571.64|2571.64|2571.32|2571.32|2571.64|2571.64|2571.32|2571.32|0
1608213130000|2020-12-17 13:52:10|2571.15|2571.15|2570.51|2570.51|2571.15|2571.15|2570.51|2570.51|0
1608213140000|2020-12-17 13:52:20|2570.57|2570.57|2570.74|2570.74|2570.74|2570.74|2570.57|2570.57|0
1608213150000|2020-12-17 13:52:30|2570.8|2570.8|2571.14|2571.14|2571.14|2571.14|2570.8|2570.8|0
1608213160000|2020-12-17 13:52:40|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|2571.18|0
1608213170000|2020-12-17 13:52:50|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|0
1608213180000|2020-12-17 13:53:00|2571.21|2571.21|2571.08|2571.08|2571.21|2571.21|2571.08|2571.08|0
1608213190000|2020-12-17 13:53:10|2571.19|2571.19|2571.36|2571.36|2571.36|2571.36|2571.19|2571.19|0
1608213200000|2020-12-17 13:53:20|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|2571.52|0
1608213210000|2020-12-17 13:53:30|2571.53|2571.53|2571.2|2571.2|2571.53|2571.53|2571.2|2571.2|0
1608213220000|2020-12-17 13:53:40|2571.15|2571.15|2571.38|2571.38|2571.38|2571.38|2571.1|2571.1|0
1608213230000|2020-12-17 13:53:50|2571.05|2571.05|2571.05|2571.05|2571.05|2571.05|2571.05|2571.05|0
1608213240000|2020-12-17 13:54:00|2570.93|2570.93|2570.76|2570.76|2570.93|2570.93|2570.76|2570.76|0
1608213250000|2020-12-17 13:54:10|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|2570.77|0
1608213260000|2020-12-17 13:54:20|2570.71|2570.71|2569.32|2569.32|2570.82|2570.82|2569.32|2569.32|0
1608213270000|2020-12-17 13:54:30|2569.48|2569.48|2569.14|2569.14|2569.65|2569.65|2569.14|2569.14|0
1608213280000|2020-12-17 13:54:40|2569.31|2569.31|2569.27|2569.27|2569.31|2569.31|2569.27|2569.27|0
1608213290000|2020-12-17 13:54:50|2568.77|2568.77|2567.98|2567.98|2568.77|2568.77|2567.98|2567.98|0
1608213300000|2020-12-17 13:55:00|2568.06|2568.06|2567.73|2567.73|2568.06|2568.06|2567.73|2567.73|0
1608213310000|2020-12-17 13:55:10|2567.39|2567.39|2567.27|2567.27|2567.39|2567.39|2567.27|2567.27|0
1608213320000|2020-12-17 13:55:20|2567.16|2567.16|2566.23|2566.23|2567.16|2567.16|2566.23|2566.23|0
1608213330000|2020-12-17 13:55:30|2566.24|2566.24|2565.79|2565.79|2566.24|2566.24|2565.46|2565.46|0
1608213340000|2020-12-17 13:55:40|2565.62|2565.62|2565.29|2565.29|2565.79|2565.79|2565.29|2565.29|0
1608213350000|2020-12-17 13:55:50|2565.12|2565.12|2566.11|2566.11|2566.11|2566.11|2565.12|2565.12|0
1608213360000|2020-12-17 13:56:00|2566.07|2566.07|2564.9|2564.9|2566.07|2566.07|2564.9|2564.9|0
1608213370000|2020-12-17 13:56:10|2565.24|2565.24|2565.57|2565.57|2565.57|2565.57|2565.24|2565.24|0
1608213380000|2020-12-17 13:56:20|2565.53|2565.53|2565.91|2565.91|2566.3|2566.3|2565.53|2565.53|0
1608213400000|2020-12-17 13:56:40|2565.62|2565.62|2565.69|2565.69|2565.91|2565.91|2565.58|2565.58|0
1608213410000|2020-12-17 13:56:50|2565.81|2565.81|2566.98|2566.98|2566.98|2566.98|2565.81|2565.81|0
1608213420000|2020-12-17 13:57:00|2567.1|2567.1|2566.53|2566.53|2567.1|2567.1|2566.53|2566.53|0
1608213430000|2020-12-17 13:57:10|2566.7|2566.7|2565.9|2565.9|2566.7|2566.7|2565.9|2565.9|0
1608213440000|2020-12-17 13:57:20|2566.01|2566.01|2566|2566|2566.24|2566.24|2566|2566|0
1608213450000|2020-12-17 13:57:30|2566.06|2566.06|2565.66|2565.66|2566.12|2566.12|2565.66|2565.66|0
1608213460000|2020-12-17 13:57:40|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|2565.33|0
1608213470000|2020-12-17 13:57:50|2565.12|2565.12|2564.84|2564.84|2565.18|2565.18|2564.83|2564.83|0
1608213480000|2020-12-17 13:58:00|2564.78|2564.78|2564.53|2564.53|2564.78|2564.78|2564.53|2564.53|0
1608213490000|2020-12-17 13:58:10|2564.69|2564.69|2564.46|2564.46|2564.69|2564.69|2564.46|2564.46|0
1608213500000|2020-12-17 13:58:20|2564.35|2564.35|2564.85|2564.85|2564.85|2564.85|2564.24|2564.24|0
1608213510000|2020-12-17 13:58:30|2564.97|2564.97|2564.58|2564.58|2564.97|2564.97|2564.58|2564.58|0
1608213520000|2020-12-17 13:58:40|2564.54|2564.54|2564.37|2564.37|2564.54|2564.54|2564.37|2564.37|0
1608213530000|2020-12-17 13:58:50|2564.43|2564.43|2564.49|2564.49|2564.49|2564.49|2564.43|2564.43|0
1608213540000|2020-12-17 13:59:00|2564.44|2564.44|2564.27|2564.27|2564.44|2564.44|2564.27|2564.27|0
1608213550000|2020-12-17 13:59:10|2564.1|2564.1|2564.16|2564.16|2564.22|2564.22|2563.99|2563.99|0
1608213560000|2020-12-17 13:59:20|2564.33|2564.33|2564.1|2564.1|2564.33|2564.33|2563.72|2563.72|0
1608213570000|2020-12-17 13:59:30|2564.27|2564.27|2564.72|2564.72|2564.72|2564.72|2564.21|2564.21|0
1608213580000|2020-12-17 13:59:40|2564.88|2564.88|2565.75|2565.75|2565.75|2565.75|2564.88|2564.88|0
1608213590000|2020-12-17 13:59:50|2565.8|2565.8|2565.8|2565.8|2565.97|2565.97|2565.8|2565.8|0
1608213600000|2020-12-17 14:00:00|2565.64|2565.64|2566.88|2566.88|2566.88|2566.88|2565.64|2565.64|0
1608213610000|2020-12-17 14:00:10|2566.89|2566.89|2566.3|2566.3|2566.96|2566.96|2566.3|2566.3|0
1608213620000|2020-12-17 14:00:20|2566.13|2566.13|2566.3|2566.3|2566.3|2566.3|2565.96|2565.96|0
1608213630000|2020-12-17 14:00:30|2566.18|2566.18|2567.03|2567.03|2567.03|2567.03|2566.18|2566.18|0
1608213650000|2020-12-17 14:00:50|2567.2|2567.2|2567.2|2567.2|2567.37|2567.37|2567.04|2567.04|0
1608213660000|2020-12-17 14:01:00|2567.37|2567.37|2567.69|2567.69|2567.69|2567.69|2567.37|2567.37|0
1608213670000|2020-12-17 14:01:10|2567.63|2567.63|2567.57|2567.57|2567.63|2567.63|2567.57|2567.57|0
1608213680000|2020-12-17 14:01:20|2567.07|2567.07|2566.23|2566.23|2567.25|2567.25|2566.23|2566.23|0
1608213690000|2020-12-17 14:01:30|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|2566.2|0
1608213710000|2020-12-17 14:01:50|2565.86|2565.86|2565.64|2565.64|2565.86|2565.86|2565.58|2565.58|0
1608213720000|2020-12-17 14:02:00|2565.69|2565.69|2565.64|2565.64|2565.69|2565.69|2565.64|2565.64|0
1608213730000|2020-12-17 14:02:10|2565.47|2565.47|2564.97|2564.97|2565.47|2565.47|2564.97|2564.97|0
1608213740000|2020-12-17 14:02:20|2564.86|2564.86|2564.39|2564.39|2564.92|2564.92|2564.39|2564.39|0
1608213750000|2020-12-17 14:02:30|2564.43|2564.43|2564.76|2564.76|2564.76|2564.76|2564.43|2564.43|0
1608213760000|2020-12-17 14:02:40|2564.75|2564.75|2564.16|2564.16|2564.75|2564.75|2564.16|2564.16|0
1608213770000|2020-12-17 14:02:50|2564.05|2564.05|2564.08|2564.08|2564.1|2564.1|2564.05|2564.05|0
1608213780000|2020-12-17 14:03:00|2564.04|2564.04|2563.5|2563.5|2564.04|2564.04|2563.49|2563.49|0
1608213800000|2020-12-17 14:03:20|2563.56|2563.56|2563.41|2563.41|2563.56|2563.56|2563.4|2563.4|0
1608213810000|2020-12-17 14:03:30|2563.35|2563.35|2563.85|2563.85|2563.85|2563.85|2563.35|2563.35|0
1608213820000|2020-12-17 14:03:40|2563.84|2563.84|2563.61|2563.61|2563.84|2563.84|2563.61|2563.61|0
1608213830000|2020-12-17 14:03:50|2564|2564|2563.9|2563.9|2564.17|2564.17|2563.83|2563.83|0
1608213840000|2020-12-17 14:04:00|2563.74|2563.74|2563.51|2563.51|2563.9|2563.9|2563.51|2563.51|0
1608213850000|2020-12-17 14:04:10|2563.67|2563.67|2563.5|2563.5|2563.73|2563.73|2563.5|2563.5|0
1608213860000|2020-12-17 14:04:20|2563.17|2563.17|2562.81|2562.81|2563.17|2563.17|2562.6|2562.6|0
1608213870000|2020-12-17 14:04:30|2562.82|2562.82|2562.74|2562.74|2562.82|2562.82|2562.74|2562.74|0
1608213880000|2020-12-17 14:04:40|2562.69|2562.69|2562.79|2562.79|2562.79|2562.79|2562.52|2562.52|0
1608213890000|2020-12-17 14:04:50|2562.46|2562.46|2562.62|2562.62|2562.67|2562.67|2562.46|2562.46|0
1608213900000|2020-12-17 14:05:00|2562.79|2562.79|2562.79|2562.79|2562.96|2562.96|2562.79|2562.79|0
1608213910000|2020-12-17 14:05:10|2562.85|2562.85|2563.63|2563.63|2563.63|2563.63|2562.85|2562.85|0
1608213920000|2020-12-17 14:05:20|2563.8|2563.8|2564.3|2564.3|2564.53|2564.53|2563.8|2563.8|0
1608213930000|2020-12-17 14:05:30|2564.56|2564.56|2563.79|2563.79|2564.56|2564.56|2563.79|2563.79|0
1608213940000|2020-12-17 14:05:40|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|2563.9|0
1608213950000|2020-12-17 14:05:50|2563.96|2563.96|2564.41|2564.41|2564.41|2564.41|2563.9|2563.9|0
1608213960000|2020-12-17 14:06:00|2564.74|2564.74|2566.35|2566.35|2566.35|2566.35|2564.74|2564.74|0
1608213970000|2020-12-17 14:06:10|2566.68|2566.68|2567.21|2567.21|2567.21|2567.21|2566.68|2566.68|0
1608213980000|2020-12-17 14:06:20|2567.54|2567.54|2568.57|2568.57|2568.73|2568.73|2567.37|2567.37|0
1608214000000|2020-12-17 14:06:40|2568.54|2568.54|2568.54|2568.54|2568.54|2568.54|2568.54|2568.54|0
1608214010000|2020-12-17 14:06:50|2568.55|2568.55|2567.53|2567.53|2568.64|2568.64|2567.53|2567.53|0
1608214020000|2020-12-17 14:07:00|2567.49|2567.49|2566.43|2566.43|2567.49|2567.49|2566.26|2566.26|0
1608214030000|2020-12-17 14:07:10|2566.54|2566.54|2566.56|2566.56|2566.66|2566.66|2566.45|2566.45|0
1608214040000|2020-12-17 14:07:20|2566.45|2566.45|2566.22|2566.22|2566.45|2566.45|2566.22|2566.22|0
1608214060000|2020-12-17 14:07:40|2566.21|2566.21|2566.41|2566.41|2566.7|2566.7|2566.21|2566.21|0
1608214070000|2020-12-17 14:07:50|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|2566.64|0
1608214080000|2020-12-17 14:08:00|2566.67|2566.67|2566.51|2566.51|2566.67|2566.67|2566.45|2566.45|0
1608214090000|2020-12-17 14:08:10|2566.68|2566.68|2566.68|2566.68|2566.84|2566.84|2566.68|2566.68|0
1608214100000|2020-12-17 14:08:20|2566.84|2566.84|2567.05|2567.05|2567.11|2567.11|2566.84|2566.84|0
1608214110000|2020-12-17 14:08:30|2567.72|2567.72|2567.55|2567.55|2567.72|2567.72|2567.44|2567.44|0
1608214120000|2020-12-17 14:08:40|2567.56|2567.56|2567.49|2567.49|2567.64|2567.64|2567.49|2567.49|0
1608214130000|2020-12-17 14:08:50|2567.43|2567.43|2566.7|2566.7|2567.43|2567.43|2566.64|2566.64|0
1608214140000|2020-12-17 14:09:00|2566.76|2566.76|2566.78|2566.78|2566.93|2566.93|2566.76|2566.76|0
1608214150000|2020-12-17 14:09:10|2567.01|2567.01|2567.21|2567.21|2567.21|2567.21|2567.01|2567.01|0
1608214160000|2020-12-17 14:09:20|2567.39|2567.39|2567.15|2567.15|2567.39|2567.39|2567.09|2567.09|0
1608214180000|2020-12-17 14:09:40|2567.31|2567.31|2567.31|2567.31|2567.31|2567.31|2567.31|2567.31|0
1608214190000|2020-12-17 14:09:50|2567.14|2567.14|2566.61|2566.61|2567.14|2567.14|2566.61|2566.61|0
1608214200000|2020-12-17 14:10:00|2566.55|2566.55|2566.53|2566.53|2566.57|2566.57|2566.4|2566.4|0
1608214210000|2020-12-17 14:10:10|2566.3|2566.3|2566.36|2566.36|2566.36|2566.36|2566.3|2566.3|0
1608214220000|2020-12-17 14:10:20|2566.3|2566.3|2566.47|2566.47|2566.47|2566.47|2566.3|2566.3|0
1608214230000|2020-12-17 14:10:30|2566.51|2566.51|2567.01|2567.01|2567.01|2567.01|2566.51|2566.51|0
1608214250000|2020-12-17 14:10:50|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|2566.9|0
1608214260000|2020-12-17 14:11:00|2566.95|2566.95|2566.85|2566.85|2566.95|2566.95|2566.84|2566.84|0
1608214280000|2020-12-17 14:11:20|2567.02|2567.02|2566.46|2566.46|2567.02|2567.02|2566.46|2566.46|0
1608214290000|2020-12-17 14:11:30|2566.63|2566.63|2566.78|2566.78|2566.95|2566.95|2566.46|2566.46|0
1608214300000|2020-12-17 14:11:40|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|0
1608214310000|2020-12-17 14:11:50|2566.88|2566.88|2566.93|2566.93|2566.99|2566.99|2566.82|2566.82|0
1608214320000|2020-12-17 14:12:00|2566.99|2566.99|2566.88|2566.88|2566.99|2566.99|2566.88|2566.88|0
1608214330000|2020-12-17 14:12:10|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|2566.76|0
1608214340000|2020-12-17 14:12:20|2566.72|2566.72|2566.51|2566.51|2566.72|2566.72|2566.51|2566.51|0
1608214350000|2020-12-17 14:12:30|2566.4|2566.4|2566.46|2566.46|2566.46|2566.46|2566.4|2566.4|0
1608214360000|2020-12-17 14:12:40|2566.4|2566.4|2566.34|2566.34|2566.46|2566.46|2566.34|2566.34|0
1608214380000|2020-12-17 14:13:00|2566.46|2566.46|2566.12|2566.12|2566.57|2566.57|2566.12|2566.12|0
1608214390000|2020-12-17 14:13:10|2566.4|2566.4|2566.4|2566.4|2566.52|2566.52|2566.4|2566.4|0
1608214400000|2020-12-17 14:13:20|2566.37|2566.37|2566.2|2566.2|2566.37|2566.37|2566.2|2566.2|0
1608214410000|2020-12-17 14:13:30|2566.12|2566.12|2565.95|2565.95|2566.12|2566.12|2565.95|2565.95|0
1608214420000|2020-12-17 14:13:40|2565.89|2565.89|2565.86|2565.86|2565.89|2565.89|2565.86|2565.86|0
1608214430000|2020-12-17 14:13:50|2565.82|2565.82|2565.88|2565.88|2565.88|2565.88|2565.82|2565.82|0
1608214440000|2020-12-17 14:14:00|2565.91|2565.91|2566.13|2566.13|2566.69|2566.69|2565.91|2565.91|0
1608214450000|2020-12-17 14:14:10|2566.07|2566.07|2566.01|2566.01|2566.07|2566.07|2566.01|2566.01|0
1608214480000|2020-12-17 14:14:40|2565.89|2565.89|2565.77|2565.77|2565.89|2565.89|2565.77|2565.77|0
1608214490000|2020-12-17 14:14:50|2565.6|2565.6|2565.27|2565.27|2565.6|2565.6|2565.27|2565.27|0
1608214500000|2020-12-17 14:15:00|2565.63|2565.63|2567.16|2567.16|2567.16|2567.16|2565.63|2565.63|0
1608214510000|2020-12-17 14:15:10|2567.17|2567.17|2567.5|2567.5|2567.5|2567.5|2567.17|2567.17|0
1608214540000|2020-12-17 14:15:40|2568.17|2568.17|2568|2568|2568.17|2568.17|2568|2568|0
1608214550000|2020-12-17 14:15:50|2568.11|2568.11|2567.75|2567.75|2568.11|2568.11|2567.75|2567.75|0
1608214560000|2020-12-17 14:16:00|2567.7|2567.7|2567.41|2567.41|2567.7|2567.7|2567.41|2567.41|0
1608214570000|2020-12-17 14:16:10|2567.08|2567.08|2566.91|2566.91|2567.08|2567.08|2566.91|2566.91|0
1608214580000|2020-12-17 14:16:20|2566.99|2566.99|2566.82|2566.82|2566.99|2566.99|2566.66|2566.66|0
1608214600000|2020-12-17 14:16:40|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|2566.85|0
1608214610000|2020-12-17 14:16:50|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|2566.82|0
1608214630000|2020-12-17 14:17:10|2566.93|2566.93|2567.8|2567.8|2567.8|2567.8|2566.93|2566.93|0
1608214640000|2020-12-17 14:17:20|2568.19|2568.19|2568.94|2568.94|2568.94|2568.94|2568.19|2568.19|0
1608214650000|2020-12-17 14:17:30|2569|2569|2569.04|2569.04|2569.04|2569.04|2569|2569|0
1608214660000|2020-12-17 14:17:40|2568.81|2568.81|2568.77|2568.77|2568.81|2568.81|2568.77|2568.77|0
1608214670000|2020-12-17 14:17:50|2568.83|2568.83|2569.52|2569.52|2569.58|2569.58|2568.83|2568.83|0
1608214680000|2020-12-17 14:18:00|2569.36|2569.36|2569.79|2569.79|2569.79|2569.79|2569.36|2569.36|0
1608214690000|2020-12-17 14:18:10|2570.12|2570.12|2569.95|2569.95|2570.12|2570.12|2569.95|2569.95|0
1608214700000|2020-12-17 14:18:20|2569.45|2569.45|2569.39|2569.39|2569.45|2569.45|2569.39|2569.39|0
1608214710000|2020-12-17 14:18:30|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|2569.37|0
1608214720000|2020-12-17 14:18:40|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|2569.31|0
1608214740000|2020-12-17 14:19:00|2569.27|2569.27|2569.21|2569.21|2569.44|2569.44|2569.11|2569.11|0
1608214750000|2020-12-17 14:19:10|2569.17|2569.17|2569.06|2569.06|2569.28|2569.28|2568.95|2568.95|0
1608214760000|2020-12-17 14:19:20|2569.05|2569.05|2569.03|2569.03|2569.05|2569.05|2569.03|2569.03|0
1608214780000|2020-12-17 14:19:40|2568.86|2568.86|2568.42|2568.42|2568.86|2568.86|2568.42|2568.42|0
1608214790000|2020-12-17 14:19:50|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|2568.33|0
1608214800000|2020-12-17 14:20:00|2568.38|2568.38|2566.97|2566.97|2568.38|2568.38|2566.97|2566.97|0
1608214810000|2020-12-17 14:20:10|2566.81|2566.81|2566.37|2566.37|2566.81|2566.81|2566.37|2566.37|0
1608214820000|2020-12-17 14:20:20|2566.36|2566.36|2565.95|2565.95|2566.45|2566.45|2565.95|2565.95|0
1608214840000|2020-12-17 14:20:40|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|2565.76|0
1608214850000|2020-12-17 14:20:50|2565.93|2565.93|2565.99|2565.99|2565.99|2565.99|2565.93|2565.93|0
1608214860000|2020-12-17 14:21:00|2566.32|2566.32|2566.4|2566.4|2566.62|2566.62|2566.32|2566.32|0
1608214870000|2020-12-17 14:21:10|2566.34|2566.34|2566.34|2566.34|2566.34|2566.34|2566.34|2566.34|0
1608214890000|2020-12-17 14:21:30|2566.17|2566.17|2566.05|2566.05|2566.17|2566.17|2566.05|2566.05|0
1608214900000|2020-12-17 14:21:40|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|2566.22|0
1608214910000|2020-12-17 14:21:50|2566.55|2566.55|2566.89|2566.89|2566.89|2566.89|2566.55|2566.55|0
1608214940000|2020-12-17 14:22:20|2567.05|2567.05|2567.57|2567.57|2567.61|2567.61|2567.05|2567.05|0
1608214950000|2020-12-17 14:22:30|2567.94|2567.94|2567.92|2567.92|2568.09|2568.09|2567.92|2567.92|0
1608214960000|2020-12-17 14:22:40|2568.09|2568.09|2567.87|2567.87|2568.09|2568.09|2567.87|2567.87|0
1608214970000|2020-12-17 14:22:50|2567.91|2567.91|2568.24|2568.24|2568.24|2568.24|2567.91|2567.91|0
1608214980000|2020-12-17 14:23:00|2567.85|2567.85|2567.53|2567.53|2567.85|2567.85|2567.53|2567.53|0
1608214990000|2020-12-17 14:23:10|2567.49|2567.49|2567.57|2567.57|2567.61|2567.61|2567.49|2567.49|0
1608215000000|2020-12-17 14:23:20|2567.63|2567.63|2567.62|2567.62|2567.63|2567.63|2567.62|2567.62|0
1608215010000|2020-12-17 14:23:30|2567.57|2567.57|2567.61|2567.61|2567.61|2567.61|2567.57|2567.57|0
1608215020000|2020-12-17 14:23:40|2567.27|2567.27|2567.39|2567.39|2567.39|2567.39|2567.27|2567.27|0
1608215030000|2020-12-17 14:23:50|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|2567.22|0
1608215040000|2020-12-17 14:24:00|2567.18|2567.18|2567.18|2567.18|2567.18|2567.18|2567.18|2567.18|0
1608215050000|2020-12-17 14:24:10|2567.19|2567.19|2567.14|2567.14|2567.19|2567.19|2567.14|2567.14|0
1608215060000|2020-12-17 14:24:20|2567.08|2567.08|2566.87|2566.87|2567.08|2567.08|2566.87|2566.87|0
1608215070000|2020-12-17 14:24:30|2566.82|2566.82|2566.58|2566.58|2566.82|2566.82|2566.21|2566.21|0
1608215080000|2020-12-17 14:24:40|2566.69|2566.69|2566.66|2566.66|2566.75|2566.75|2566.66|2566.66|0
1608215090000|2020-12-17 14:24:50|2566.49|2566.49|2566.33|2566.33|2566.51|2566.51|2566.33|2566.33|0
1608215100000|2020-12-17 14:25:00|2566|2566|2566.65|2566.65|2566.65|2566.65|2565.72|2565.72|0
1608215120000|2020-12-17 14:25:20|2567.08|2567.08|2566.58|2566.58|2567.08|2567.08|2566.58|2566.58|0
1608215130000|2020-12-17 14:25:30|2566.75|2566.75|2566.58|2566.58|2566.75|2566.75|2566.42|2566.42|0
1608215140000|2020-12-17 14:25:40|2566.75|2566.75|2567.46|2567.46|2567.52|2567.52|2566.75|2566.75|0
1608215150000|2020-12-17 14:25:50|2567.57|2567.57|2567.52|2567.52|2567.57|2567.57|2567.52|2567.52|0
1608215160000|2020-12-17 14:26:00|2566.97|2566.97|2566.92|2566.92|2566.97|2566.97|2566.56|2566.56|0
1608215170000|2020-12-17 14:26:10|2566.88|2566.88|2566.38|2566.38|2566.88|2566.88|2566.38|2566.38|0
1608215180000|2020-12-17 14:26:20|2566.93|2566.93|2566.59|2566.59|2566.96|2566.96|2566.59|2566.59|0
1608215200000|2020-12-17 14:26:40|2566.3|2566.3|2565.53|2565.53|2566.3|2566.3|2565.53|2565.53|0
1608215210000|2020-12-17 14:26:50|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|2565.37|0
1608215220000|2020-12-17 14:27:00|2565.31|2565.31|2564.32|2564.32|2565.31|2565.31|2564.32|2564.32|0
1608215230000|2020-12-17 14:27:10|2564.55|2564.55|2564.85|2564.85|2564.85|2564.85|2564.49|2564.49|0
1608215250000|2020-12-17 14:27:30|2565.02|2565.02|2565.03|2565.03|2565.03|2565.03|2564.98|2564.98|0
1608215260000|2020-12-17 14:27:40|2564.87|2564.87|2564.87|2564.87|2564.87|2564.87|2564.87|2564.87|0
1608215270000|2020-12-17 14:27:50|2565.03|2565.03|2564.87|2564.87|2565.03|2565.03|2564.87|2564.87|0
1608215280000|2020-12-17 14:28:00|2564.89|2564.89|2565.12|2565.12|2565.12|2565.12|2564.72|2564.72|0
1608215290000|2020-12-17 14:28:10|2565.42|2565.42|2566.35|2566.35|2566.35|2566.35|2565.42|2565.42|0
1608215300000|2020-12-17 14:28:20|2566.24|2566.24|2566.27|2566.27|2566.27|2566.27|2566.2|2566.2|0
1608215310000|2020-12-17 14:28:30|2566.28|2566.28|2566.98|2566.98|2567|2567|2566.24|2566.24|0
1608215320000|2020-12-17 14:28:40|2567.31|2567.31|2567.45|2567.45|2567.45|2567.45|2567.31|2567.31|0
1608215330000|2020-12-17 14:28:50|2567.51|2567.51|2568.11|2568.11|2568.22|2568.22|2567.51|2567.51|0
1608215340000|2020-12-17 14:29:00|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|2568.1|0
1608215350000|2020-12-17 14:29:10|2568.15|2568.15|2568.15|2568.15|2568.2|2568.2|2568.1|2568.1|0
1608215360000|2020-12-17 14:29:20|2568.2|2568.2|2568.53|2568.53|2568.65|2568.65|2568.2|2568.2|0
1608215370000|2020-12-17 14:29:30|2568.2|2568.2|2568.33|2568.33|2568.33|2568.33|2568.16|2568.16|0
1608215380000|2020-12-17 14:29:40|2568.28|2568.28|2568.89|2568.89|2568.89|2568.89|2568.28|2568.28|0
1608215390000|2020-12-17 14:29:50|2568.93|2568.93|2568.87|2568.87|2569.01|2569.01|2568.85|2568.85|0
1608215400000|2020-12-17 14:30:00|2568.91|2568.91|2567.45|2567.45|2568.91|2568.91|2567.13|2567.13|0
1608215410000|2020-12-17 14:30:10|2567.41|2567.41|2566.8|2566.8|2567.47|2567.47|2566.59|2566.59|0
1608215420000|2020-12-17 14:30:20|2566.97|2566.97|2567.14|2567.14|2567.14|2567.14|2566.91|2566.91|0
1608215430000|2020-12-17 14:30:30|2567.3|2567.3|2567.83|2567.83|2568.07|2568.07|2567.3|2567.3|0
1608215440000|2020-12-17 14:30:40|2567.84|2567.84|2568.16|2568.16|2568.2|2568.2|2567.84|2567.84|0
1608215450000|2020-12-17 14:30:50|2568.17|2568.17|2567.95|2567.95|2568.17|2568.17|2567.95|2567.95|0
1608215460000|2020-12-17 14:31:00|2567.72|2567.72|2566.79|2566.79|2567.72|2567.72|2566.79|2566.79|0
1608215470000|2020-12-17 14:31:10|2566.51|2566.51|2565.95|2565.95|2566.51|2566.51|2565.27|2565.27|0
1608215480000|2020-12-17 14:31:20|2565.72|2565.72|2564.44|2564.44|2565.72|2565.72|2564.44|2564.44|0
1608215490000|2020-12-17 14:31:30|2564.27|2564.27|2564.27|2564.27|2564.42|2564.42|2564.1|2564.1|0
1608215500000|2020-12-17 14:31:40|2564.26|2564.26|2565.58|2565.58|2565.58|2565.58|2564.26|2564.26|0
1608215510000|2020-12-17 14:31:50|2565.42|2565.42|2565.44|2565.44|2565.44|2565.44|2565.42|2565.42|0
1608215520000|2020-12-17 14:32:00|2565.49|2565.49|2565.49|2565.49|2565.49|2565.49|2565.49|2565.49|0
1608215530000|2020-12-17 14:32:10|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|2565.55|0
1608215540000|2020-12-17 14:32:20|2565.72|2565.72|2566.53|2566.53|2566.53|2566.53|2565.72|2565.72|0
1608215550000|2020-12-17 14:32:30|2566.59|2566.59|2566.71|2566.71|2566.71|2566.71|2566.3|2566.3|0
1608215560000|2020-12-17 14:32:40|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|2566.6|0
1608215570000|2020-12-17 14:32:50|2566.55|2566.55|2565.87|2565.87|2566.55|2566.55|2565.87|2565.87|0
1608215580000|2020-12-17 14:33:00|2565.2|2565.2|2565.37|2565.37|2565.53|2565.53|2565.2|2565.2|0
1608215590000|2020-12-17 14:33:10|2565.42|2565.42|2564.84|2564.84|2565.42|2565.42|2564.81|2564.81|0
1608215600000|2020-12-17 14:33:20|2564.72|2564.72|2564.18|2564.18|2564.72|2564.72|2563.68|2563.68|0
1608215610000|2020-12-17 14:33:30|2564.12|2564.12|2562.74|2562.74|2564.12|2564.12|2562.74|2562.74|0
1608215620000|2020-12-17 14:33:40|2563.24|2563.24|2563.07|2563.07|2563.29|2563.29|2563.07|2563.07|0
1608215630000|2020-12-17 14:33:50|2563.15|2563.15|2564|2564|2564|2564|2563.15|2563.15|0
1608215640000|2020-12-17 14:34:00|2563.84|2563.84|2563.81|2563.81|2563.84|2563.84|2563.81|2563.81|0
1608215650000|2020-12-17 14:34:10|2563.87|2563.87|2564.09|2564.09|2564.09|2564.09|2563.87|2563.87|0
1608215660000|2020-12-17 14:34:20|2564.13|2564.13|2565.43|2565.43|2565.43|2565.43|2564.13|2564.13|0
1608215670000|2020-12-17 14:34:30|2565.48|2565.48|2565.08|2565.08|2565.99|2565.99|2565.08|2565.08|0
1608215680000|2020-12-17 14:34:40|2565.14|2565.14|2565.59|2565.59|2565.59|2565.59|2565.14|2565.14|0
1608215690000|2020-12-17 14:34:50|2565.53|2565.53|2564.86|2564.86|2565.53|2565.53|2564.86|2564.86|0
1608215700000|2020-12-17 14:35:00|2564.64|2564.64|2563.78|2563.78|2564.64|2564.64|2563.78|2563.78|0
1608215710000|2020-12-17 14:35:10|2563.45|2563.45|2563.36|2563.36|2563.56|2563.56|2563.31|2563.31|0
1608215720000|2020-12-17 14:35:20|2563.4|2563.4|2563.49|2563.49|2563.66|2563.66|2563.4|2563.4|0
1608215730000|2020-12-17 14:35:30|2563.38|2563.38|2563.47|2563.47|2563.47|2563.47|2563.38|2563.38|0
1608215740000|2020-12-17 14:35:40|2563.64|2563.64|2564.33|2564.33|2564.33|2564.33|2563.64|2563.64|0
1608215750000|2020-12-17 14:35:50|2564.44|2564.44|2564.44|2564.44|2564.44|2564.44|2564.44|2564.44|0
1608215760000|2020-12-17 14:36:00|2564.61|2564.61|2566.13|2566.13|2566.3|2566.3|2564.61|2564.61|0
1608215770000|2020-12-17 14:36:10|2566.38|2566.38|2566.96|2566.96|2567.01|2567.01|2566.38|2566.38|0
1608215780000|2020-12-17 14:36:20|2567.08|2567.08|2566.62|2566.62|2567.12|2567.12|2566.62|2566.62|0
1608215790000|2020-12-17 14:36:30|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|2566.28|0
1608215800000|2020-12-17 14:36:40|2566.17|2566.17|2563.82|2563.82|2566.17|2566.17|2563.82|2563.82|0
1608215810000|2020-12-17 14:36:50|2563.84|2563.84|2562.82|2562.82|2563.84|2563.84|2562.82|2562.82|0
1608215820000|2020-12-17 14:37:00|2563.05|2563.05|2563.72|2563.72|2563.72|2563.72|2563.05|2563.05|0
1608215830000|2020-12-17 14:37:10|2563.67|2563.67|2562.54|2562.54|2563.67|2563.67|2562.54|2562.54|0
1608215840000|2020-12-17 14:37:20|2562.21|2562.21|2562.3|2562.3|2562.3|2562.3|2562.13|2562.13|0
1608215850000|2020-12-17 14:37:30|2562.13|2562.13|2562.17|2562.17|2562.3|2562.3|2562.13|2562.13|0
1608215860000|2020-12-17 14:37:40|2562.33|2562.33|2561.58|2561.58|2562.33|2562.33|2561.52|2561.52|0
1608215870000|2020-12-17 14:37:50|2561.52|2561.52|2561.18|2561.18|2561.52|2561.52|2561.01|2561.01|0
1608215880000|2020-12-17 14:38:00|2561.12|2561.12|2561.12|2561.12|2561.29|2561.29|2561.12|2561.12|0
1608215890000|2020-12-17 14:38:10|2561.46|2561.46|2562.27|2562.27|2562.38|2562.38|2561.46|2561.46|0
1608215900000|2020-12-17 14:38:20|2561.93|2561.93|2561.6|2561.6|2561.93|2561.93|2561.6|2561.6|0
1608215910000|2020-12-17 14:38:30|2561.57|2561.57|2561.57|2561.57|2561.57|2561.57|2561.51|2561.51|0
1608215920000|2020-12-17 14:38:40|2562.01|2562.01|2562.2|2562.2|2562.2|2562.2|2562.01|2562.01|0
1608215940000|2020-12-17 14:39:00|2562.59|2562.59|2563.17|2563.17|2563.17|2563.17|2562.59|2562.59|0
1608215950000|2020-12-17 14:39:10|2563.14|2563.14|2562.92|2562.92|2563.47|2563.47|2562.92|2562.92|0
1608215970000|2020-12-17 14:39:30|2562.57|2562.57|2562.42|2562.42|2562.57|2562.57|2562.42|2562.42|0
1608215980000|2020-12-17 14:39:40|2562.19|2562.19|2562.56|2562.56|2562.68|2562.68|2562.19|2562.19|0
1608215990000|2020-12-17 14:39:50|2562.4|2562.4|2562|2562|2562.4|2562.4|2562|2562|0
1608216000000|2020-12-17 14:40:00|2561.84|2561.84|2561.79|2561.79|2561.95|2561.95|2561.72|2561.72|0
1608216010000|2020-12-17 14:40:10|2561.62|2561.62|2561.46|2561.46|2561.62|2561.62|2561.46|2561.46|0
1608216020000|2020-12-17 14:40:20|2561.5|2561.5|2561.54|2561.54|2561.54|2561.54|2561.5|2561.5|0
1608216030000|2020-12-17 14:40:30|2561.99|2561.99|2563.76|2563.76|2563.79|2563.79|2561.99|2561.99|0
1608216040000|2020-12-17 14:40:40|2563.71|2563.71|2563.71|2563.71|2563.71|2563.71|2563.71|2563.71|0
1608216050000|2020-12-17 14:40:50|2563.54|2563.54|2563.41|2563.41|2563.54|2563.54|2563.37|2563.37|0
1608216060000|2020-12-17 14:41:00|2563.58|2563.58|2564.27|2564.27|2564.27|2564.27|2563.58|2563.58|0
1608216070000|2020-12-17 14:41:10|2564.44|2564.44|2564.86|2564.86|2564.86|2564.86|2564.44|2564.44|0
1608216080000|2020-12-17 14:41:20|2565.03|2565.03|2565.03|2565.03|2565.03|2565.03|2565.03|2565.03|0
1608216090000|2020-12-17 14:41:30|2565.14|2565.14|2564.86|2564.86|2565.14|2565.14|2564.32|2564.32|0
1608216100000|2020-12-17 14:41:40|2564.69|2564.69|2564.76|2564.76|2564.9|2564.9|2564.53|2564.53|0
1608216110000|2020-12-17 14:41:50|2564.88|2564.88|2564.88|2564.88|2564.88|2564.88|2564.88|2564.88|0
1608216120000|2020-12-17 14:42:00|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|2564.93|0
1608216130000|2020-12-17 14:42:10|2564.82|2564.82|2564.54|2564.54|2564.88|2564.88|2564.54|2564.54|0
1608216140000|2020-12-17 14:42:20|2564.66|2564.66|2564.66|2564.66|2564.66|2564.66|2564.66|2564.66|0
1608216150000|2020-12-17 14:42:30|2564.81|2564.81|2565.35|2565.35|2565.35|2565.35|2564.78|2564.78|0
1608216160000|2020-12-17 14:42:40|2565.33|2565.33|2564.95|2564.95|2565.35|2565.35|2564.95|2564.95|0
1608216170000|2020-12-17 14:42:50|2564.61|2564.61|2564.5|2564.5|2564.84|2564.84|2564.34|2564.34|0
1608216180000|2020-12-17 14:43:00|2564.67|2564.67|2564.84|2564.84|2564.84|2564.84|2564.67|2564.67|0
1608216190000|2020-12-17 14:43:10|2564.68|2564.68|2564.07|2564.07|2564.68|2564.68|2564.03|2564.03|0
1608216200000|2020-12-17 14:43:20|2564.01|2564.01|2563.96|2563.96|2564.01|2564.01|2563.96|2563.96|0
1608216210000|2020-12-17 14:43:30|2563.92|2563.92|2562.85|2562.85|2563.92|2563.92|2562.81|2562.81|0
1608216220000|2020-12-17 14:43:40|2562.93|2562.93|2562.8|2562.8|2562.93|2562.93|2562.68|2562.68|0
1608216230000|2020-12-17 14:43:50|2562.86|2562.86|2562.58|2562.58|2562.86|2562.86|2562.42|2562.42|0
1608216240000|2020-12-17 14:44:00|2562.69|2562.69|2562.62|2562.62|2562.69|2562.69|2562.58|2562.58|0
1608216250000|2020-12-17 14:44:10|2562.57|2562.57|2562.25|2562.25|2562.57|2562.57|2562.25|2562.25|0
1608216270000|2020-12-17 14:44:30|2562.09|2562.09|2561.49|2561.49|2562.09|2562.09|2561.49|2561.49|0
1608216280000|2020-12-17 14:44:40|2561.32|2561.32|2561.32|2561.32|2561.32|2561.32|2561.32|2561.32|0
1608216290000|2020-12-17 14:44:50|2561.28|2561.28|2561.45|2561.45|2561.45|2561.45|2561.28|2561.28|0
1608216300000|2020-12-17 14:45:00|2561.39|2561.39|2561.33|2561.33|2561.39|2561.39|2561.33|2561.33|0
1608216310000|2020-12-17 14:45:10|2561.28|2561.28|2561.67|2561.67|2561.67|2561.67|2560.69|2560.69|0
1608216320000|2020-12-17 14:45:20|2561.78|2561.78|2561.64|2561.64|2561.78|2561.78|2561.64|2561.64|0
1608216330000|2020-12-17 14:45:30|2561.7|2561.7|2561.47|2561.47|2561.7|2561.7|2561.47|2561.47|0
1608216340000|2020-12-17 14:45:40|2561.64|2561.64|2562.53|2562.53|2562.53|2562.53|2561.64|2561.64|0
1608216350000|2020-12-17 14:45:50|2563.03|2563.03|2563.69|2563.69|2563.69|2563.69|2563.03|2563.03|0
1608216360000|2020-12-17 14:46:00|2563.52|2563.52|2563.47|2563.47|2563.52|2563.52|2563.47|2563.47|0
1608216370000|2020-12-17 14:46:10|2563.18|2563.18|2561.79|2561.79|2563.18|2563.18|2561.79|2561.79|0
1608216380000|2020-12-17 14:46:20|2561.9|2561.9|2562.14|2562.14|2562.35|2562.35|2561.9|2561.9|0
1608216390000|2020-12-17 14:46:30|2562.18|2562.18|2562.22|2562.22|2562.22|2562.22|2562.18|2562.18|0
1608216400000|2020-12-17 14:46:40|2562.29|2562.29|2562.3|2562.3|2562.52|2562.52|2562.19|2562.19|0
1608216410000|2020-12-17 14:46:50|2562.19|2562.19|2562.08|2562.08|2562.3|2562.3|2562.08|2562.08|0
1608216420000|2020-12-17 14:47:00|2562.19|2562.19|2562.36|2562.36|2562.36|2562.36|2562.19|2562.19|0
1608216430000|2020-12-17 14:47:10|2562.4|2562.4|2562.46|2562.46|2562.57|2562.57|2562.4|2562.4|0
1608216440000|2020-12-17 14:47:20|2562.52|2562.52|2562.94|2562.94|2562.94|2562.94|2562.52|2562.52|0
1608216450000|2020-12-17 14:47:30|2563.03|2563.03|2561.6|2561.6|2563.03|2563.03|2561.6|2561.6|0
1608216460000|2020-12-17 14:47:40|2561.52|2561.52|2561.35|2561.35|2561.52|2561.52|2561.35|2561.35|0
1608216470000|2020-12-17 14:47:50|2561.51|2561.51|2561.5|2561.5|2561.57|2561.57|2561.5|2561.5|0
1608216480000|2020-12-17 14:48:00|2561.78|2561.78|2561.94|2561.94|2561.94|2561.94|2561.61|2561.61|0
1608216490000|2020-12-17 14:48:10|2561.95|2561.95|2562.12|2562.12|2562.12|2562.12|2561.95|2561.95|0
1608216500000|2020-12-17 14:48:20|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|2562.17|0
1608216510000|2020-12-17 14:48:30|2562.33|2562.33|2563.17|2563.17|2563.17|2563.17|2562.33|2562.33|0
1608216530000|2020-12-17 14:48:50|2563.21|2563.21|2563.6|2563.6|2563.78|2563.78|2563.21|2563.21|0
1608216540000|2020-12-17 14:49:00|2563.64|2563.64|2564.2|2564.2|2564.25|2564.25|2563.64|2563.64|0
1608216550000|2020-12-17 14:49:10|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|2564.03|0
1608216560000|2020-12-17 14:49:20|2563.92|2563.92|2563.65|2563.65|2563.97|2563.97|2563.65|2563.65|0
1608216580000|2020-12-17 14:49:40|2563.42|2563.42|2563.42|2563.42|2563.42|2563.42|2563.2|2563.2|0
1608216590000|2020-12-17 14:49:50|2563.44|2563.44|2563.44|2563.44|2563.44|2563.44|2563.44|2563.44|0
1608216600000|2020-12-17 14:50:00|2563.11|2563.11|2563.11|2563.11|2563.11|2563.11|2563.11|2563.11|0
1608216610000|2020-12-17 14:50:10|2563|2563|2562.37|2562.37|2563|2563|2562.26|2562.26|0
1608216620000|2020-12-17 14:50:20|2562.33|2562.33|2562.33|2562.33|2562.33|2562.33|2562.33|2562.33|0
1608216630000|2020-12-17 14:50:30|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|2562.22|0
1608216640000|2020-12-17 14:50:40|2562.38|2562.38|2562.88|2562.88|2562.88|2562.88|2562.38|2562.38|0
1608216650000|2020-12-17 14:50:50|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|2562.99|0
1608216660000|2020-12-17 14:51:00|2563.05|2563.05|2563.28|2563.28|2563.28|2563.28|2563.05|2563.05|0
1608216670000|2020-12-17 14:51:10|2563.78|2563.78|2563.61|2563.61|2563.78|2563.78|2563.61|2563.61|0
1608216680000|2020-12-17 14:51:20|2563.64|2563.64|2562.78|2562.78|2563.64|2563.64|2562.78|2562.78|0
1608216700000|2020-12-17 14:51:40|2563.31|2563.31|2563.7|2563.7|2563.81|2563.81|2563.31|2563.31|0
1608216710000|2020-12-17 14:51:50|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|2563.74|0
1608216720000|2020-12-17 14:52:00|2564.41|2564.41|2564.7|2564.7|2564.7|2564.7|2564.35|2564.35|0
1608216740000|2020-12-17 14:52:20|2564.87|2564.87|2565.31|2565.31|2565.31|2565.31|2564.87|2564.87|0
1608216750000|2020-12-17 14:52:30|2565.32|2565.32|2565.66|2565.66|2565.66|2565.66|2565.32|2565.32|0
1608216760000|2020-12-17 14:52:40|2565.67|2565.67|2566.84|2566.84|2566.84|2566.84|2565.67|2565.67|0
1608216770000|2020-12-17 14:52:50|2566.96|2566.96|2567.01|2567.01|2567.12|2567.12|2566.96|2566.96|0
1608216780000|2020-12-17 14:53:00|2567.18|2567.18|2566.95|2566.95|2567.18|2567.18|2566.95|2566.95|0
1608216790000|2020-12-17 14:53:10|2567.11|2567.11|2567.89|2567.89|2568.17|2568.17|2567.11|2567.11|0
1608216800000|2020-12-17 14:53:20|2567.97|2567.97|2567.77|2567.77|2567.99|2567.99|2567.6|2567.6|0
1608216810000|2020-12-17 14:53:30|2567.82|2567.82|2568.39|2568.39|2568.6|2568.6|2567.64|2567.64|0
1608216820000|2020-12-17 14:53:40|2568.79|2568.79|2568.85|2568.85|2569.08|2569.08|2568.79|2568.79|0
1608216830000|2020-12-17 14:53:50|2568.69|2568.69|2568.39|2568.39|2568.69|2568.69|2568.39|2568.39|0
1608216840000|2020-12-17 14:54:00|2568.05|2568.05|2567.67|2567.67|2568.05|2568.05|2567.67|2567.67|0
1608216850000|2020-12-17 14:54:10|2567.33|2567.33|2567.72|2567.72|2567.72|2567.72|2567.33|2567.33|0
1608216860000|2020-12-17 14:54:20|2567.99|2567.99|2567.16|2567.16|2567.99|2567.99|2567.16|2567.16|0
1608216870000|2020-12-17 14:54:30|2567.12|2567.12|2567.09|2567.09|2567.12|2567.12|2567.08|2567.08|0
1608216880000|2020-12-17 14:54:40|2567.29|2567.29|2567.5|2567.5|2567.5|2567.5|2567.18|2567.18|0
1608216890000|2020-12-17 14:54:50|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|2567.33|0
1608216900000|2020-12-17 14:55:00|2567.5|2567.5|2567.47|2567.47|2567.51|2567.51|2567.47|2567.47|0
1608216910000|2020-12-17 14:55:10|2567.64|2567.64|2567.86|2567.86|2567.86|2567.86|2567.64|2567.64|0
1608216920000|2020-12-17 14:55:20|2567.91|2567.91|2569.14|2569.14|2569.21|2569.21|2567.91|2567.91|0
1608216930000|2020-12-17 14:55:30|2569.16|2569.16|2569.03|2569.03|2569.2|2569.2|2568.69|2568.69|0
1608216940000|2020-12-17 14:55:40|2569.09|2569.09|2569.41|2569.41|2569.41|2569.41|2569.09|2569.09|0
1608216950000|2020-12-17 14:55:50|2569.45|2569.45|2569.45|2569.45|2569.45|2569.45|2569.45|2569.45|0
1608216960000|2020-12-17 14:56:00|2569.49|2569.49|2569.94|2569.94|2570.03|2570.03|2569.47|2569.47|0
1608216970000|2020-12-17 14:56:10|2569.9|2569.9|2571.19|2571.19|2571.19|2571.19|2569.9|2569.9|0
1608216980000|2020-12-17 14:56:20|2571.08|2571.08|2571.59|2571.59|2572.3|2572.3|2571.08|2571.08|0
1608216990000|2020-12-17 14:56:30|2571.75|2571.75|2572.2|2572.2|2572.42|2572.42|2571.75|2571.75|0
1608217000000|2020-12-17 14:56:40|2571.92|2571.92|2571.54|2571.54|2571.92|2571.92|2571.54|2571.54|0
1608217010000|2020-12-17 14:56:50|2571.82|2571.82|2572.89|2572.89|2572.89|2572.89|2571.65|2571.65|0
1608217020000|2020-12-17 14:57:00|2572.92|2572.92|2574.54|2574.54|2574.54|2574.54|2572.85|2572.85|0
1608217030000|2020-12-17 14:57:10|2574.64|2574.64|2575.6|2575.6|2575.76|2575.76|2574.64|2574.64|0
1608217040000|2020-12-17 14:57:20|2575.65|2575.65|2575.4|2575.4|2575.95|2575.95|2575.4|2575.4|0
1608217050000|2020-12-17 14:57:30|2575.32|2575.32|2575.12|2575.12|2575.32|2575.32|2574.87|2574.87|0
1608217060000|2020-12-17 14:57:40|2574.95|2574.95|2574.18|2574.18|2574.95|2574.95|2574.18|2574.18|0
1608217070000|2020-12-17 14:57:50|2574.35|2574.35|2575.32|2575.32|2575.39|2575.39|2574.35|2574.35|0
1608217080000|2020-12-17 14:58:00|2575.49|2575.49|2576.05|2576.05|2576.21|2576.21|2575.32|2575.32|0
1608217090000|2020-12-17 14:58:10|2576.16|2576.16|2575.99|2575.99|2576.2|2576.2|2575.99|2575.99|0
1608217100000|2020-12-17 14:58:20|2576.16|2576.16|2575.77|2575.77|2576.31|2576.31|2575.77|2575.77|0
1608217120000|2020-12-17 14:58:40|2575.89|2575.89|2576.24|2576.24|2576.24|2576.24|2575.89|2575.89|0
1608217130000|2020-12-17 14:58:50|2576.27|2576.27|2576.48|2576.48|2576.5|2576.5|2576.24|2576.24|0
1608217140000|2020-12-17 14:59:00|2576.42|2576.42|2576.18|2576.18|2576.59|2576.59|2576.13|2576.13|0
1608217150000|2020-12-17 14:59:10|2576.21|2576.21|2576.23|2576.23|2576.23|2576.23|2576.21|2576.21|0
1608217160000|2020-12-17 14:59:20|2576.28|2576.28|2575.7|2575.7|2576.28|2576.28|2575.49|2575.49|0
1608217170000|2020-12-17 14:59:30|2575.87|2575.87|2576.62|2576.62|2576.62|2576.62|2575.87|2575.87|0
1608217180000|2020-12-17 14:59:40|2576.3|2576.3|2575.55|2575.55|2576.3|2576.3|2575.53|2575.53|0
1608217200000|2020-12-17 15:00:00|2575.48|2575.48|2575.92|2575.92|2576.14|2576.14|2575.48|2575.48|0
1608217210000|2020-12-17 15:00:10|2575.9|2575.9|2576.19|2576.19|2576.19|2576.19|2575.9|2575.9|0
1608217220000|2020-12-17 15:00:20|2576.24|2576.24|2576.18|2576.18|2576.24|2576.24|2576.14|2576.14|0
1608217230000|2020-12-17 15:00:30|2576.52|2576.52|2576.43|2576.43|2576.52|2576.52|2576.43|2576.43|0
1608217240000|2020-12-17 15:00:40|2576.42|2576.42|2575.99|2575.99|2576.43|2576.43|2575.98|2575.98|0
1608217250000|2020-12-17 15:00:50|2576.05|2576.05|2576.18|2576.18|2576.18|2576.18|2576.01|2576.01|0
1608217260000|2020-12-17 15:01:00|2576.35|2576.35|2576.5|2576.5|2576.52|2576.52|2576.35|2576.35|0
1608217270000|2020-12-17 15:01:10|2576.44|2576.44|2576.17|2576.17|2576.44|2576.44|2576.17|2576.17|0
1608217280000|2020-12-17 15:01:20|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|2576.23|0
1608217290000|2020-12-17 15:01:30|2576.06|2576.06|2575.98|2575.98|2576.06|2576.06|2575.73|2575.73|0
1608217300000|2020-12-17 15:01:40|2576.14|2576.14|2575.87|2575.87|2576.2|2576.2|2575.87|2575.87|0
1608217310000|2020-12-17 15:01:50|2575.98|2575.98|2575.51|2575.51|2575.98|2575.98|2575.49|2575.49|0
1608217320000|2020-12-17 15:02:00|2575.34|2575.34|2575.11|2575.11|2575.4|2575.4|2575.11|2575.11|0
1608217330000|2020-12-17 15:02:10|2575|2575|2574.72|2574.72|2575|2575|2574.57|2574.57|0
1608217340000|2020-12-17 15:02:20|2574.69|2574.69|2574.25|2574.25|2574.75|2574.75|2574.22|2574.22|0
1608217350000|2020-12-17 15:02:30|2574.36|2574.36|2574.49|2574.49|2574.54|2574.54|2574.36|2574.36|0
1608217360000|2020-12-17 15:02:40|2574.43|2574.43|2574.46|2574.46|2574.46|2574.46|2574.31|2574.31|0
1608217370000|2020-12-17 15:02:50|2574.4|2574.4|2574.21|2574.21|2574.46|2574.46|2574.21|2574.21|0
1608217380000|2020-12-17 15:03:00|2574.15|2574.15|2574.38|2574.38|2574.38|2574.38|2574.15|2574.15|0
1608217390000|2020-12-17 15:03:10|2574.37|2574.37|2574.18|2574.18|2574.37|2574.37|2574.11|2574.11|0
1608217400000|2020-12-17 15:03:20|2574.12|2574.12|2573.97|2573.97|2574.13|2574.13|2573.91|2573.91|0
1608217410000|2020-12-17 15:03:30|2573.81|2573.81|2572.68|2572.68|2573.81|2573.81|2572.68|2572.68|0
1608217420000|2020-12-17 15:03:40|2572.8|2572.8|2572.74|2572.74|2572.8|2572.8|2572.74|2572.74|0
1608217430000|2020-12-17 15:03:50|2572.41|2572.41|2571.24|2571.24|2572.41|2572.41|2571.24|2571.24|0
1608217440000|2020-12-17 15:04:00|2571.28|2571.28|2572.5|2572.5|2572.52|2572.52|2571.28|2571.28|0
1608217450000|2020-12-17 15:04:10|2572.67|2572.67|2572.66|2572.66|2572.71|2572.71|2572.33|2572.33|0
1608217460000|2020-12-17 15:04:20|2572.55|2572.55|2572.55|2572.55|2572.72|2572.72|2572.55|2572.55|0
1608217470000|2020-12-17 15:04:30|2572.51|2572.51|2572.35|2572.35|2572.51|2572.51|2572.35|2572.35|0
1608217480000|2020-12-17 15:04:40|2572.18|2572.18|2571.61|2571.61|2572.18|2572.18|2571.61|2571.61|0
1608217490000|2020-12-17 15:04:50|2571.59|2571.59|2571.81|2571.81|2571.99|2571.99|2571.59|2571.59|0
1608217500000|2020-12-17 15:05:00|2571.76|2571.76|2572.34|2572.34|2572.34|2572.34|2571.76|2571.76|0
1608217510000|2020-12-17 15:05:10|2572.18|2572.18|2572.35|2572.35|2572.52|2572.52|2572.18|2572.18|0
1608217520000|2020-12-17 15:05:20|2572.22|2572.22|2572.31|2572.31|2572.31|2572.31|2572.22|2572.22|0
1608217530000|2020-12-17 15:05:30|2572.25|2572.25|2573.21|2573.21|2573.21|2573.21|2572.25|2572.25|0
1608217540000|2020-12-17 15:05:40|2573.18|2573.18|2573.66|2573.66|2573.66|2573.66|2573.04|2573.04|0
1608217550000|2020-12-17 15:05:50|2573.49|2573.49|2573.66|2573.66|2573.66|2573.66|2573.49|2573.49|0
1608217560000|2020-12-17 15:06:00|2573.77|2573.77|2574.92|2574.92|2574.92|2574.92|2573.74|2573.74|0
1608217570000|2020-12-17 15:06:10|2575.04|2575.04|2575.32|2575.32|2575.37|2575.37|2575.04|2575.04|0
1608217580000|2020-12-17 15:06:20|2575.26|2575.26|2575|2575|2575.26|2575.26|2574.96|2574.96|0
1608217590000|2020-12-17 15:06:30|2574.95|2574.95|2574.86|2574.86|2574.95|2574.95|2574.86|2574.86|0
1608217600000|2020-12-17 15:06:40|2574.25|2574.25|2573.23|2573.23|2574.25|2574.25|2573.23|2573.23|0
1608217610000|2020-12-17 15:06:50|2573.4|2573.4|2573.49|2573.49|2573.56|2573.56|2573.4|2573.4|0
1608217620000|2020-12-17 15:07:00|2573.55|2573.55|2573.43|2573.43|2573.55|2573.55|2573.43|2573.43|0
1608217630000|2020-12-17 15:07:10|2573.32|2573.32|2573.64|2573.64|2573.64|2573.64|2573.32|2573.32|0
1608217640000|2020-12-17 15:07:20|2573.81|2573.81|2574.76|2574.76|2574.76|2574.76|2573.81|2573.81|0
1608217650000|2020-12-17 15:07:30|2574.84|2574.84|2574.9|2574.9|2574.9|2574.9|2574.84|2574.84|0
1608217660000|2020-12-17 15:07:40|2574.95|2574.95|2575.07|2575.07|2575.07|2575.07|2574.95|2574.95|0
1608217670000|2020-12-17 15:07:50|2575.4|2575.4|2575.31|2575.31|2575.53|2575.53|2575.31|2575.31|0
1608217680000|2020-12-17 15:08:00|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|2575.35|0
1608217690000|2020-12-17 15:08:10|2575.41|2575.41|2575.87|2575.87|2575.87|2575.87|2575.41|2575.41|0
1608217700000|2020-12-17 15:08:20|2575.9|2575.9|2575.97|2575.97|2575.97|2575.97|2575.68|2575.68|0
1608217710000|2020-12-17 15:08:30|2575.8|2575.8|2576.11|2576.11|2576.11|2576.11|2575.8|2575.8|0
1608217720000|2020-12-17 15:08:40|2576.23|2576.23|2575.66|2575.66|2576.23|2576.23|2575.66|2575.66|0
1608217730000|2020-12-17 15:08:50|2575.61|2575.61|2575.47|2575.47|2575.63|2575.63|2575.47|2575.47|0
1608217740000|2020-12-17 15:09:00|2575.46|2575.46|2575.44|2575.44|2575.46|2575.46|2575.44|2575.44|0
1608217750000|2020-12-17 15:09:10|2575.27|2575.27|2575.15|2575.15|2575.27|2575.27|2575.15|2575.15|0
1608217760000|2020-12-17 15:09:20|2575.12|2575.12|2574.54|2574.54|2575.17|2575.17|2574.54|2574.54|0
1608217770000|2020-12-17 15:09:30|2574.59|2574.59|2574.64|2574.64|2574.64|2574.64|2574.58|2574.58|0
1608217780000|2020-12-17 15:09:40|2574.49|2574.49|2574.29|2574.29|2574.49|2574.49|2574.29|2574.29|0
1608217790000|2020-12-17 15:09:50|2574.33|2574.33|2574.29|2574.29|2574.33|2574.33|2574.29|2574.29|0
1608217800000|2020-12-17 15:10:00|2574.21|2574.21|2573.88|2573.88|2574.21|2574.21|2573.88|2573.88|0
1608217810000|2020-12-17 15:10:10|2573.71|2573.71|2572.69|2572.69|2573.74|2573.74|2572.69|2572.69|0
1608217820000|2020-12-17 15:10:20|2572.57|2572.57|2572.32|2572.32|2572.57|2572.57|2572.31|2572.31|0
1608217830000|2020-12-17 15:10:30|2571.99|2571.99|2571.7|2571.7|2571.99|2571.99|2571.7|2571.7|0
1608217840000|2020-12-17 15:10:40|2571.76|2571.76|2571.31|2571.31|2572.09|2572.09|2571.31|2571.31|0
1608217850000|2020-12-17 15:10:50|2571.27|2571.27|2570.78|2570.78|2571.27|2571.27|2570.78|2570.78|0
1608217860000|2020-12-17 15:11:00|2570.61|2570.61|2571.23|2571.23|2571.23|2571.23|2570.48|2570.48|0
1608217870000|2020-12-17 15:11:10|2570.9|2570.9|2571.49|2571.49|2571.49|2571.49|2570.9|2570.9|0
1608217880000|2020-12-17 15:11:20|2571.6|2571.6|2572.04|2572.04|2572.04|2572.04|2571.51|2571.51|0
1608217890000|2020-12-17 15:11:30|2572.08|2572.08|2572.28|2572.28|2572.28|2572.28|2572.08|2572.08|0
1608217900000|2020-12-17 15:11:40|2572.11|2572.11|2572.26|2572.26|2572.31|2572.31|2572.07|2572.07|0
1608217910000|2020-12-17 15:11:50|2572.22|2572.22|2572.51|2572.51|2572.51|2572.51|2571.85|2571.85|0
1608217920000|2020-12-17 15:12:00|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|2572.55|0
1608217930000|2020-12-17 15:12:10|2572.43|2572.43|2572.68|2572.68|2572.68|2572.68|2572.43|2572.43|0
1608217940000|2020-12-17 15:12:20|2572.57|2572.57|2571.55|2571.55|2572.57|2572.57|2571.46|2571.46|0
1608217950000|2020-12-17 15:12:30|2571.51|2571.51|2571.73|2571.73|2571.73|2571.73|2571.28|2571.28|0
1608217960000|2020-12-17 15:12:40|2572.07|2572.07|2571.6|2571.6|2572.11|2572.11|2571.6|2571.6|0
1608217970000|2020-12-17 15:12:50|2571.59|2571.59|2571.84|2571.84|2571.84|2571.84|2571.58|2571.58|0
1608217980000|2020-12-17 15:13:00|2572|2572|2572.72|2572.72|2572.72|2572.72|2571.47|2571.47|0
1608217990000|2020-12-17 15:13:10|2572.89|2572.89|2573.03|2573.03|2573.09|2573.09|2572.86|2572.86|0
1608218000000|2020-12-17 15:13:20|2573.01|2573.01|2573|2573|2573.01|2573.01|2573|2573|0
1608218010000|2020-12-17 15:13:30|2572.67|2572.67|2572.44|2572.44|2572.67|2572.67|2572.22|2572.22|0
1608218020000|2020-12-17 15:13:40|2572.42|2572.42|2572.92|2572.92|2572.92|2572.92|2572.36|2572.36|0
1608218030000|2020-12-17 15:13:50|2573.34|2573.34|2573.38|2573.38|2573.38|2573.38|2573.34|2573.34|0
1608218040000|2020-12-17 15:14:00|2573.61|2573.61|2574.68|2574.68|2574.68|2574.68|2573.61|2573.61|0
1608218050000|2020-12-17 15:14:10|2574.51|2574.51|2574.62|2574.62|2574.62|2574.62|2574.45|2574.45|0
1608218060000|2020-12-17 15:14:20|2574.89|2574.89|2575.7|2575.7|2575.7|2575.7|2574.89|2574.89|0
1608218070000|2020-12-17 15:14:30|2575.75|2575.75|2576.05|2576.05|2576.54|2576.54|2575.75|2575.75|0
1608218080000|2020-12-17 15:14:40|2575.93|2575.93|2575.66|2575.66|2576.04|2576.04|2575.66|2575.66|0
1608218090000|2020-12-17 15:14:50|2575.52|2575.52|2575.15|2575.15|2575.6|2575.6|2575.15|2575.15|0
1608218100000|2020-12-17 15:15:00|2575.32|2575.32|2575.24|2575.24|2575.32|2575.32|2574.96|2574.96|0
1608218110000|2020-12-17 15:15:10|2575.12|2575.12|2574.27|2574.27|2575.12|2575.12|2574.21|2574.21|0
1608218120000|2020-12-17 15:15:20|2574.84|2574.84|2575.46|2575.46|2575.62|2575.62|2574.72|2574.72|0
1608218130000|2020-12-17 15:15:30|2575.24|2575.24|2574.27|2574.27|2575.24|2575.24|2574.22|2574.22|0
1608218140000|2020-12-17 15:15:40|2574.38|2574.38|2574.21|2574.21|2574.38|2574.38|2574.21|2574.21|0
1608218150000|2020-12-17 15:15:50|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|0
1608218170000|2020-12-17 15:16:10|2574.21|2574.21|2573.59|2573.59|2574.21|2574.21|2573.59|2573.59|0
1608218180000|2020-12-17 15:16:20|2573.43|2573.43|2573.06|2573.06|2573.43|2573.43|2573.06|2573.06|0
1608218190000|2020-12-17 15:16:30|2573|2573|2572.45|2572.45|2573|2573|2572.45|2572.45|0
1608218200000|2020-12-17 15:16:40|2572.29|2572.29|2571.17|2571.17|2572.29|2572.29|2571.17|2571.17|0
1608218210000|2020-12-17 15:16:50|2571.12|2571.12|2571.24|2571.24|2571.4|2571.4|2571.12|2571.12|0
1608218220000|2020-12-17 15:17:00|2571.22|2571.22|2572.38|2572.38|2572.38|2572.38|2571.01|2571.01|0
1608218230000|2020-12-17 15:17:10|2572.42|2572.42|2572.74|2572.74|2573.08|2573.08|2572.42|2572.42|0
1608218240000|2020-12-17 15:17:20|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|2572.78|0
1608218250000|2020-12-17 15:17:30|2572.79|2572.79|2572.62|2572.62|2572.79|2572.79|2572.62|2572.62|0
1608218270000|2020-12-17 15:17:50|2572.56|2572.56|2572.56|2572.56|2572.56|2572.56|2572.56|2572.56|0
1608218280000|2020-12-17 15:18:00|2572.52|2572.52|2571.85|2571.85|2572.52|2572.52|2571.85|2571.85|0
1608218290000|2020-12-17 15:18:10|2572.24|2572.24|2572.58|2572.58|2572.58|2572.58|2572.24|2572.24|0
1608218300000|2020-12-17 15:18:20|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|2572.59|0
1608218310000|2020-12-17 15:18:30|2572.76|2572.76|2572.95|2572.95|2572.98|2572.98|2572.76|2572.76|0
1608218320000|2020-12-17 15:18:40|2573|2573|2573.16|2573.16|2573.16|2573.16|2573|2573|0
1608218330000|2020-12-17 15:18:50|2573|2573|2572.72|2572.72|2573|2573|2572.72|2572.72|0
1608218340000|2020-12-17 15:19:00|2572.39|2572.39|2572.15|2572.15|2572.39|2572.39|2572.15|2572.15|0
1608218350000|2020-12-17 15:19:10|2572.1|2572.1|2572.65|2572.65|2572.65|2572.65|2572.1|2572.1|0
1608218360000|2020-12-17 15:19:20|2572.63|2572.63|2572.86|2572.86|2572.86|2572.86|2572.63|2572.63|0
1608218370000|2020-12-17 15:19:30|2572.75|2572.75|2572.04|2572.04|2572.75|2572.75|2571.99|2571.99|0
1608218380000|2020-12-17 15:19:40|2572.02|2572.02|2571.5|2571.5|2572.02|2572.02|2571.5|2571.5|0
1608218390000|2020-12-17 15:19:50|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|2571.47|0
1608218400000|2020-12-17 15:20:00|2571.42|2571.42|2570.5|2570.5|2571.53|2571.53|2570.5|2570.5|0
1608218410000|2020-12-17 15:20:10|2570.56|2570.56|2570.26|2570.26|2570.56|2570.56|2570.18|2570.18|0
1608218420000|2020-12-17 15:20:20|2570.43|2570.43|2570.16|2570.16|2570.49|2570.49|2570.16|2570.16|0
1608218430000|2020-12-17 15:20:30|2570.12|2570.12|2569.91|2569.91|2570.12|2570.12|2569.91|2569.91|0
1608218440000|2020-12-17 15:20:40|2570.12|2570.12|2569.58|2569.58|2570.12|2570.12|2569.58|2569.58|0
1608218450000|2020-12-17 15:20:50|2569.46|2569.46|2568.4|2568.4|2569.46|2569.46|2568.4|2568.4|0
1608218460000|2020-12-17 15:21:00|2568.32|2568.32|2567.88|2567.88|2568.32|2568.32|2567.82|2567.82|0
1608218470000|2020-12-17 15:21:10|2568.05|2568.05|2567.62|2567.62|2568.05|2568.05|2567.62|2567.62|0
1608218480000|2020-12-17 15:21:20|2567.54|2567.54|2567.59|2567.59|2567.59|2567.59|2567.54|2567.54|0
1608218490000|2020-12-17 15:21:30|2567.26|2567.26|2567.51|2567.51|2567.64|2567.64|2567.26|2567.26|0
1608218500000|2020-12-17 15:21:40|2567.47|2567.47|2567.67|2567.67|2567.67|2567.67|2567.39|2567.39|0
1608218510000|2020-12-17 15:21:50|2567.84|2567.84|2568.04|2568.04|2568.05|2568.05|2567.84|2567.84|0
1608218520000|2020-12-17 15:22:00|2568.1|2568.1|2568.22|2568.22|2568.22|2568.22|2568.1|2568.1|0
1608218530000|2020-12-17 15:22:10|2568.18|2568.18|2568.01|2568.01|2568.18|2568.18|2568.01|2568.01|0
1608218540000|2020-12-17 15:22:20|2567.97|2567.97|2567.72|2567.72|2567.97|2567.97|2567.72|2567.72|0
1608218550000|2020-12-17 15:22:30|2567.44|2567.44|2566.36|2566.36|2567.44|2567.44|2566.36|2566.36|0
1608218560000|2020-12-17 15:22:40|2565.96|2565.96|2566.13|2566.13|2566.13|2566.13|2565.96|2565.96|0
1608218570000|2020-12-17 15:22:50|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|0
1608218580000|2020-12-17 15:23:00|2565.93|2565.93|2565.69|2565.69|2565.93|2565.93|2565.69|2565.69|0
1608218590000|2020-12-17 15:23:10|2565.76|2565.76|2565.93|2565.93|2565.93|2565.93|2565.76|2565.76|0
1608218600000|2020-12-17 15:23:20|2565.96|2565.96|2566.15|2566.15|2566.16|2566.16|2565.96|2565.96|0
1608218610000|2020-12-17 15:23:30|2566.03|2566.03|2565.99|2565.99|2566.03|2566.03|2565.99|2565.99|0
1608218620000|2020-12-17 15:23:40|2565.93|2565.93|2566.25|2566.25|2566.25|2566.25|2565.93|2565.93|0
1608218630000|2020-12-17 15:23:50|2566.29|2566.29|2566.17|2566.17|2566.29|2566.29|2566.17|2566.17|0
1608218640000|2020-12-17 15:24:00|2566.12|2566.12|2565.88|2565.88|2566.16|2566.16|2565.88|2565.88|0
1608218650000|2020-12-17 15:24:10|2565.71|2565.71|2565.66|2565.66|2565.71|2565.71|2565.66|2565.66|0
1608218670000|2020-12-17 15:24:30|2565.55|2565.55|2565.83|2565.83|2565.83|2565.83|2565.21|2565.21|0
1608218680000|2020-12-17 15:24:40|2565.76|2565.76|2565.73|2565.73|2565.77|2565.77|2565.73|2565.73|0
1608218690000|2020-12-17 15:24:50|2565.9|2565.9|2566.1|2566.1|2566.1|2566.1|2565.9|2565.9|0
1608218700000|2020-12-17 15:25:00|2566.27|2566.27|2568.58|2568.58|2568.58|2568.58|2566.27|2566.27|0
1608218710000|2020-12-17 15:25:10|2568.41|2568.41|2568.14|2568.14|2568.41|2568.41|2568.14|2568.14|0
1608218720000|2020-12-17 15:25:20|2568.13|2568.13|2567.03|2567.03|2568.13|2568.13|2567.03|2567.03|0
1608218740000|2020-12-17 15:25:40|2566.86|2566.86|2566.27|2566.27|2566.86|2566.86|2566.27|2566.27|0
1608218750000|2020-12-17 15:25:50|2566.19|2566.19|2566.91|2566.91|2566.91|2566.91|2566.04|2566.04|0
1608218760000|2020-12-17 15:26:00|2566.41|2566.41|2565.46|2565.46|2566.41|2566.41|2565.46|2565.46|0
1608218770000|2020-12-17 15:26:10|2565.4|2565.4|2565.34|2565.34|2565.4|2565.4|2565.34|2565.34|0
1608218780000|2020-12-17 15:26:20|2565.51|2565.51|2565.84|2565.84|2565.84|2565.84|2565.18|2565.18|0
1608218790000|2020-12-17 15:26:30|2565.68|2565.68|2565.62|2565.62|2565.68|2565.68|2565.51|2565.51|0
1608218800000|2020-12-17 15:26:40|2565.58|2565.58|2565.58|2565.58|2565.58|2565.58|2565.58|2565.58|0
1608218810000|2020-12-17 15:26:50|2565.54|2565.54|2566.59|2566.59|2566.59|2566.59|2565.54|2565.54|0
1608218820000|2020-12-17 15:27:00|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|2566.63|0
1608218830000|2020-12-17 15:27:10|2566.59|2566.59|2566.14|2566.14|2566.59|2566.59|2566.14|2566.14|0
1608218840000|2020-12-17 15:27:20|2565.98|2565.98|2565.61|2565.61|2565.98|2565.98|2565.61|2565.61|0
1608218850000|2020-12-17 15:27:30|2565.55|2565.55|2565.17|2565.17|2565.55|2565.55|2565.17|2565.17|0
1608218860000|2020-12-17 15:27:40|2565.06|2565.06|2565.17|2565.17|2565.17|2565.17|2565.06|2565.06|0
1608218870000|2020-12-17 15:27:50|2565.34|2565.34|2565|2565|2565.34|2565.34|2565|2565|0
1608218880000|2020-12-17 15:28:00|2564.96|2564.96|2565.36|2565.36|2565.36|2565.36|2564.92|2564.92|0
1608218890000|2020-12-17 15:28:10|2565.27|2565.27|2565.05|2565.05|2565.27|2565.27|2565.05|2565.05|0
1608218900000|2020-12-17 15:28:20|2565.07|2565.07|2564.99|2564.99|2565.07|2565.07|2564.96|2564.96|0
1608218910000|2020-12-17 15:28:30|2565|2565|2565.5|2565.5|2565.5|2565.5|2565|2565|0
1608218920000|2020-12-17 15:28:40|2565.52|2565.52|2565.54|2565.54|2565.54|2565.54|2565.52|2565.52|0
1608218930000|2020-12-17 15:28:50|2565.77|2565.77|2565.6|2565.6|2565.77|2565.77|2565.6|2565.6|0
1608218940000|2020-12-17 15:29:00|2565.77|2565.77|2566.11|2566.11|2566.11|2566.11|2565.77|2565.77|0
1608218950000|2020-12-17 15:29:10|2566.14|2566.14|2565.82|2565.82|2566.14|2566.14|2565.81|2565.81|0
1608218970000|2020-12-17 15:29:30|2565.98|2565.98|2565.85|2565.85|2565.98|2565.98|2565.85|2565.85|0
1608218980000|2020-12-17 15:29:40|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|2565.89|0
1608218990000|2020-12-17 15:29:50|2565.72|2565.72|2565.24|2565.24|2565.72|2565.72|2565.24|2565.24|0
1608219000000|2020-12-17 15:30:00|2564.96|2564.96|2564.99|2564.99|2564.99|2564.99|2564.89|2564.89|0
1608219010000|2020-12-17 15:30:10|2564.97|2564.97|2564.35|2564.35|2564.97|2564.97|2564.35|2564.35|0
1608219020000|2020-12-17 15:30:20|2564.29|2564.29|2564.35|2564.35|2564.35|2564.35|2564.29|2564.29|0
1608219030000|2020-12-17 15:30:30|2564.23|2564.23|2564.22|2564.22|2564.23|2564.23|2564.22|2564.22|0
1608219040000|2020-12-17 15:30:40|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|2564.1|0
1608219050000|2020-12-17 15:30:50|2564.44|2564.44|2564.47|2564.47|2564.47|2564.47|2564.44|2564.44|0
1608219060000|2020-12-17 15:31:00|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|2564.42|0
1608219070000|2020-12-17 15:31:10|2564.25|2564.25|2564.14|2564.14|2564.25|2564.25|2563.97|2563.97|0
1608219080000|2020-12-17 15:31:20|2564.41|2564.41|2565.51|2565.51|2565.52|2565.52|2564.41|2564.41|0
1608219090000|2020-12-17 15:31:30|2565.55|2565.55|2566.03|2566.03|2566.03|2566.03|2565.55|2565.55|0
1608219100000|2020-12-17 15:31:40|2566.14|2566.14|2566.56|2566.56|2566.56|2566.56|2566.09|2566.09|0
1608219110000|2020-12-17 15:31:50|2566.72|2566.72|2566.58|2566.58|2566.72|2566.72|2566.56|2566.56|0
1608219120000|2020-12-17 15:32:00|2566.69|2566.69|2566.16|2566.16|2566.69|2566.69|2566.11|2566.11|0
1608219130000|2020-12-17 15:32:10|2565.83|2565.83|2565.99|2565.99|2565.99|2565.99|2565.83|2565.83|0
1608219140000|2020-12-17 15:32:20|2566.04|2566.04|2566.38|2566.38|2566.38|2566.38|2566.04|2566.04|0
1608219150000|2020-12-17 15:32:30|2566.49|2566.49|2566.35|2566.35|2566.49|2566.49|2566.35|2566.35|0
1608219160000|2020-12-17 15:32:40|2566.02|2566.02|2565.69|2565.69|2566.02|2566.02|2565.69|2565.69|0
1608219170000|2020-12-17 15:32:50|2566.02|2566.02|2566.08|2566.08|2566.08|2566.08|2566.02|2566.02|0
1608219180000|2020-12-17 15:33:00|2566.32|2566.32|2567.43|2567.43|2567.43|2567.43|2566.32|2566.32|0
1608219190000|2020-12-17 15:33:10|2566.93|2566.93|2566.86|2566.86|2566.93|2566.93|2566.69|2566.69|0
1608219200000|2020-12-17 15:33:20|2566.74|2566.74|2566.69|2566.69|2566.74|2566.74|2566.69|2566.69|0
1608219210000|2020-12-17 15:33:30|2566.74|2566.74|2566.8|2566.8|2566.8|2566.8|2566.74|2566.74|0
1608219220000|2020-12-17 15:33:40|2566.78|2566.78|2566.54|2566.54|2566.78|2566.78|2566.54|2566.54|0
1608219230000|2020-12-17 15:33:50|2566.6|2566.6|2566.57|2566.57|2566.61|2566.61|2566.57|2566.57|0
1608219240000|2020-12-17 15:34:00|2566.4|2566.4|2564.92|2564.92|2566.4|2566.4|2564.92|2564.92|0
1608219250000|2020-12-17 15:34:10|2564.87|2564.87|2564.83|2564.83|2564.87|2564.87|2564.66|2564.66|0
1608219260000|2020-12-17 15:34:20|2564.78|2564.78|2564.66|2564.66|2564.84|2564.84|2564.66|2564.66|0
1608219270000|2020-12-17 15:34:30|2564.62|2564.62|2564.15|2564.15|2564.62|2564.62|2564.15|2564.15|0
1608219280000|2020-12-17 15:34:40|2563.81|2563.81|2563.59|2563.59|2563.81|2563.81|2563.59|2563.59|0
1608219290000|2020-12-17 15:34:50|2564.09|2564.09|2564.05|2564.05|2564.09|2564.09|2563.71|2563.71|0
1608219300000|2020-12-17 15:35:00|2564.22|2564.22|2563.24|2563.24|2564.22|2564.22|2563.24|2563.24|0
1608219310000|2020-12-17 15:35:10|2563.3|2563.3|2563.23|2563.23|2563.3|2563.3|2563.23|2563.23|0
1608219320000|2020-12-17 15:35:20|2563.12|2563.12|2563.24|2563.24|2563.24|2563.24|2563.08|2563.08|0
1608219330000|2020-12-17 15:35:30|2563.09|2563.09|2562.95|2562.95|2563.09|2563.09|2562.95|2562.95|0
1608219340000|2020-12-17 15:35:40|2562.93|2562.93|2562.89|2562.89|2562.93|2562.93|2562.86|2562.86|0
1608219360000|2020-12-17 15:36:00|2562.56|2562.56|2562.25|2562.25|2562.56|2562.56|2562.25|2562.25|0
1608219370000|2020-12-17 15:36:10|2562.17|2562.17|2561.48|2561.48|2562.17|2562.17|2561.48|2561.48|0
1608219380000|2020-12-17 15:36:20|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|2561.36|0
1608219390000|2020-12-17 15:36:30|2561.42|2561.42|2561.23|2561.23|2561.87|2561.87|2561.23|2561.23|0
1608219400000|2020-12-17 15:36:40|2561.39|2561.39|2561.32|2561.32|2561.56|2561.56|2561.32|2561.32|0
1608219410000|2020-12-17 15:36:50|2561.31|2561.31|2561.03|2561.03|2561.31|2561.31|2561.03|2561.03|0
1608219420000|2020-12-17 15:37:00|2560.7|2560.7|2560.27|2560.27|2560.7|2560.7|2560.27|2560.27|0
1608219430000|2020-12-17 15:37:10|2560.25|2560.25|2559.4|2559.4|2560.25|2560.25|2559.4|2559.4|0
1608219440000|2020-12-17 15:37:20|2559.17|2559.17|2558.89|2558.89|2559.34|2559.34|2558.89|2558.89|0
1608219450000|2020-12-17 15:37:30|2558.85|2558.85|2558.42|2558.42|2558.85|2558.85|2558.42|2558.42|0
1608219460000|2020-12-17 15:37:40|2558.4|2558.4|2558.39|2558.39|2558.4|2558.4|2558.36|2558.36|0
1608219470000|2020-12-17 15:37:50|2558.55|2558.55|2558.49|2558.49|2558.61|2558.61|2558.49|2558.49|0
1608219480000|2020-12-17 15:38:00|2558.66|2558.66|2559.33|2559.33|2559.33|2559.33|2558.64|2558.64|0
1608219490000|2020-12-17 15:38:10|2559.36|2559.36|2560.18|2560.18|2560.3|2560.3|2559.36|2559.36|0
1608219500000|2020-12-17 15:38:20|2560.07|2560.07|2559.74|2559.74|2560.07|2560.07|2559.73|2559.73|0
1608219510000|2020-12-17 15:38:30|2559.79|2559.79|2559.77|2559.77|2559.79|2559.79|2559.77|2559.77|0
1608219520000|2020-12-17 15:38:40|2559.73|2559.73|2559.11|2559.11|2559.73|2559.73|2559.11|2559.11|0
1608219530000|2020-12-17 15:38:50|2559.06|2559.06|2558.85|2558.85|2559.06|2559.06|2558.85|2558.85|0
1608219540000|2020-12-17 15:39:00|2558.74|2558.74|2558.25|2558.25|2558.74|2558.74|2558.14|2558.14|0
1608219550000|2020-12-17 15:39:10|2558.42|2558.42|2558.84|2558.84|2558.86|2558.86|2558.42|2558.42|0
1608219560000|2020-12-17 15:39:20|2558.8|2558.8|2558.56|2558.56|2558.84|2558.84|2558.56|2558.56|0
1608219570000|2020-12-17 15:39:30|2558.23|2558.23|2558.07|2558.07|2558.24|2558.24|2557.72|2557.72|0
1608219580000|2020-12-17 15:39:40|2558.11|2558.11|2558.23|2558.23|2558.56|2558.56|2558.11|2558.11|0
1608219590000|2020-12-17 15:39:50|2558.22|2558.22|2557.58|2557.58|2558.22|2558.22|2557.58|2557.58|0
1608219600000|2020-12-17 15:40:00|2557.75|2557.75|2557.03|2557.03|2557.75|2557.75|2557.03|2557.03|0
1608219610000|2020-12-17 15:40:10|2556.92|2556.92|2556.84|2556.84|2556.92|2556.92|2556.84|2556.84|0
1608219630000|2020-12-17 15:40:30|2556.78|2556.78|2556.19|2556.19|2557.15|2557.15|2556.13|2556.13|0
1608219640000|2020-12-17 15:40:40|2556.25|2556.25|2556.08|2556.08|2556.25|2556.25|2556.08|2556.08|0
1608219650000|2020-12-17 15:40:50|2555.92|2555.92|2555.42|2555.42|2555.92|2555.92|2555.42|2555.42|0
1608219660000|2020-12-17 15:41:00|2555.37|2555.37|2555.31|2555.31|2555.37|2555.37|2555.27|2555.27|0
1608219670000|2020-12-17 15:41:10|2555.2|2555.2|2555.2|2555.2|2555.2|2555.2|2555.2|2555.2|0
1608219680000|2020-12-17 15:41:20|2555.16|2555.16|2555.03|2555.03|2555.2|2555.2|2555.03|2555.03|0
1608219690000|2020-12-17 15:41:30|2555.36|2555.36|2554.97|2554.97|2555.6|2555.6|2554.9|2554.9|0
1608219700000|2020-12-17 15:41:40|2554.94|2554.94|2554.24|2554.24|2554.94|2554.94|2554.24|2554.24|0
1608219710000|2020-12-17 15:41:50|2554.07|2554.07|2553.8|2553.8|2554.07|2554.07|2553.8|2553.8|0
1608219720000|2020-12-17 15:42:00|2553.47|2553.47|2553.29|2553.29|2553.47|2553.47|2553.29|2553.29|0
1608219730000|2020-12-17 15:42:10|2553.23|2553.23|2553.5|2553.5|2553.5|2553.5|2553.23|2553.23|0
1608219740000|2020-12-17 15:42:20|2553.54|2553.54|2554.16|2554.16|2554.5|2554.5|2553.54|2553.54|0
1608219750000|2020-12-17 15:42:30|2554.34|2554.34|2554.17|2554.17|2554.34|2554.34|2554.17|2554.17|0
1608219760000|2020-12-17 15:42:40|2554.2|2554.2|2554.87|2554.87|2554.87|2554.87|2554.2|2554.2|0
1608219770000|2020-12-17 15:42:50|2555.04|2555.04|2555.44|2555.44|2555.44|2555.44|2555.04|2555.04|0
1608219780000|2020-12-17 15:43:00|2555.48|2555.48|2555.72|2555.72|2555.72|2555.72|2555.48|2555.48|0
1608219790000|2020-12-17 15:43:10|2555.55|2555.55|2555.12|2555.12|2555.55|2555.55|2555.12|2555.12|0
1608219800000|2020-12-17 15:43:20|2555.09|2555.09|2554.42|2554.42|2555.09|2555.09|2554.42|2554.42|0
1608219810000|2020-12-17 15:43:30|2554.26|2554.26|2553.87|2553.87|2554.26|2554.26|2553.87|2553.87|0
1608219830000|2020-12-17 15:43:50|2553.54|2553.54|2553.55|2553.55|2553.6|2553.6|2553.51|2553.51|0
1608219840000|2020-12-17 15:44:00|2553.2|2553.2|2553.02|2553.02|2553.2|2553.2|2553.02|2553.02|0
1608219850000|2020-12-17 15:44:10|2552.94|2552.94|2552.63|2552.63|2553.02|2553.02|2552.61|2552.61|0
1608219860000|2020-12-17 15:44:20|2552.67|2552.67|2552.35|2552.35|2552.67|2552.67|2552.28|2552.28|0
1608219870000|2020-12-17 15:44:30|2552.3|2552.3|2552.63|2552.63|2552.63|2552.63|2552.25|2552.25|0
1608219880000|2020-12-17 15:44:40|2552.67|2552.67|2552.69|2552.69|2552.69|2552.69|2552.67|2552.67|0
1608219890000|2020-12-17 15:44:50|2552.63|2552.63|2552.39|2552.39|2552.63|2552.63|2552.39|2552.39|0
1608219900000|2020-12-17 15:45:00|2552.42|2552.42|2552.65|2552.65|2552.65|2552.65|2552.42|2552.42|0
1608219910000|2020-12-17 15:45:10|2552.88|2552.88|2553.36|2553.36|2553.59|2553.59|2552.88|2552.88|0
1608219920000|2020-12-17 15:45:20|2553.52|2553.52|2553.56|2553.56|2553.56|2553.56|2553.52|2553.52|0
1608219930000|2020-12-17 15:45:30|2553.52|2553.52|2553.02|2553.02|2553.52|2553.52|2553.02|2553.02|0
1608219950000|2020-12-17 15:45:50|2553.19|2553.19|2553.3|2553.3|2553.3|2553.3|2553.07|2553.07|0
1608219970000|2020-12-17 15:46:10|2553.26|2553.26|2553.15|2553.15|2553.26|2553.26|2553.15|2553.15|0
1608219980000|2020-12-17 15:46:20|2553.2|2553.2|2553.71|2553.71|2553.71|2553.71|2553.2|2553.2|0
1608220000000|2020-12-17 15:46:40|2553.63|2553.63|2553.22|2553.22|2553.63|2553.63|2553.22|2553.22|0
1608220010000|2020-12-17 15:46:50|2553.18|2553.18|2552.36|2552.36|2553.18|2553.18|2552.36|2552.36|0
1608220020000|2020-12-17 15:47:00|2552.37|2552.37|2552.21|2552.21|2552.37|2552.37|2552.2|2552.2|0
1608220030000|2020-12-17 15:47:10|2552.42|2552.42|2552.72|2552.72|2552.72|2552.72|2552.42|2552.42|0
1608220040000|2020-12-17 15:47:20|2552.66|2552.66|2552.83|2552.83|2552.83|2552.83|2552.66|2552.66|0
1608220050000|2020-12-17 15:47:30|2552.82|2552.82|2553.37|2553.37|2553.37|2553.37|2552.71|2552.71|0
1608220060000|2020-12-17 15:47:40|2553.7|2553.7|2553.29|2553.29|2553.81|2553.81|2553.29|2553.29|0
1608220070000|2020-12-17 15:47:50|2553.22|2553.22|2552.43|2552.43|2553.22|2553.22|2552.43|2552.43|0
1608220080000|2020-12-17 15:48:00|2552.26|2552.26|2552.48|2552.48|2552.48|2552.48|2552.26|2552.26|0
1608220090000|2020-12-17 15:48:10|2552.6|2552.6|2552.74|2552.74|2552.75|2552.75|2552.54|2552.54|0
1608220100000|2020-12-17 15:48:20|2552.68|2552.68|2552.89|2552.89|2552.89|2552.89|2552.68|2552.68|0
1608220110000|2020-12-17 15:48:30|2552.94|2552.94|2552.83|2552.83|2552.94|2552.94|2552.83|2552.83|0
1608220120000|2020-12-17 15:48:40|2552.77|2552.77|2553.77|2553.77|2553.77|2553.77|2552.77|2552.77|0
1608220130000|2020-12-17 15:48:50|2554.02|2554.02|2554.6|2554.6|2554.6|2554.6|2553.99|2553.99|0
1608220140000|2020-12-17 15:49:00|2555.09|2555.09|2554.89|2554.89|2555.26|2555.26|2554.84|2554.84|0
1608220150000|2020-12-17 15:49:10|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|0
1608220160000|2020-12-17 15:49:20|2554.91|2554.91|2554.8|2554.8|2554.91|2554.91|2554.8|2554.8|0
1608220170000|2020-12-17 15:49:30|2554.3|2554.3|2554.23|2554.23|2554.3|2554.3|2554.23|2554.23|0
1608220180000|2020-12-17 15:49:40|2554|2554|2553.54|2553.54|2554|2554|2553.54|2553.54|0
1608220190000|2020-12-17 15:49:50|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|0
1608220200000|2020-12-17 15:50:00|2553.54|2553.54|2552.84|2552.84|2553.54|2553.54|2552.84|2552.84|0
1608220210000|2020-12-17 15:50:10|2553.01|2553.01|2552.29|2552.29|2553.01|2553.01|2552.29|2552.29|0
1608220220000|2020-12-17 15:50:20|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|2552.27|0
1608220230000|2020-12-17 15:50:30|2552.24|2552.24|2552.23|2552.23|2552.42|2552.42|2552.12|2552.12|0
1608220240000|2020-12-17 15:50:40|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|2552.12|0
1608220250000|2020-12-17 15:50:50|2552.06|2552.06|2551.46|2551.46|2552.06|2552.06|2551.46|2551.46|0
1608220260000|2020-12-17 15:51:00|2551.29|2551.29|2550.27|2550.27|2551.29|2551.29|2550.23|2550.23|0
1608220270000|2020-12-17 15:51:10|2550.18|2550.18|2550.37|2550.37|2550.37|2550.37|2550.18|2550.18|0
1608220280000|2020-12-17 15:51:20|2550.71|2550.71|2550.83|2550.83|2550.83|2550.83|2550.5|2550.5|0
1608220290000|2020-12-17 15:51:30|2550.77|2550.77|2549.94|2549.94|2550.77|2550.77|2549.94|2549.94|0
1608220310000|2020-12-17 15:51:50|2549.89|2549.89|2549.81|2549.81|2549.89|2549.89|2549.81|2549.81|0
1608220320000|2020-12-17 15:52:00|2549.65|2549.65|2550.41|2550.41|2550.43|2550.43|2549.65|2549.65|0
1608220330000|2020-12-17 15:52:10|2550.38|2550.38|2550.5|2550.5|2550.5|2550.5|2550.38|2550.38|0
1608220340000|2020-12-17 15:52:20|2550.66|2550.66|2550.66|2550.66|2550.66|2550.66|2550.5|2550.5|0
1608220350000|2020-12-17 15:52:30|2550.5|2550.5|2550.12|2550.12|2550.5|2550.5|2550.08|2550.08|0
1608220360000|2020-12-17 15:52:40|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|2550.29|0
1608220370000|2020-12-17 15:52:50|2550.45|2550.45|2550.34|2550.34|2550.51|2550.51|2550.34|2550.34|0
1608220380000|2020-12-17 15:53:00|2550.4|2550.4|2550.59|2550.59|2550.59|2550.59|2550.23|2550.23|0
1608220390000|2020-12-17 15:53:10|2550.76|2550.76|2551.18|2551.18|2551.18|2551.18|2550.72|2550.72|0
1608220400000|2020-12-17 15:53:20|2550.85|2550.85|2551.06|2551.06|2551.07|2551.07|2550.85|2550.85|0
1608220410000|2020-12-17 15:53:30|2551.28|2551.28|2551.21|2551.21|2551.28|2551.28|2551.04|2551.04|0
1608220420000|2020-12-17 15:53:40|2551.38|2551.38|2551.85|2551.85|2551.91|2551.91|2551.38|2551.38|0
1608220430000|2020-12-17 15:53:50|2551.91|2551.91|2551.4|2551.4|2551.91|2551.91|2551.4|2551.4|0
1608220440000|2020-12-17 15:54:00|2551.51|2551.51|2551.4|2551.4|2551.51|2551.51|2551.35|2551.35|0
1608220450000|2020-12-17 15:54:10|2551.32|2551.32|2550.66|2550.66|2551.32|2551.32|2550.66|2550.66|0
1608220460000|2020-12-17 15:54:20|2550.57|2550.57|2550.56|2550.56|2550.57|2550.57|2549.96|2549.96|0
1608220470000|2020-12-17 15:54:30|2550.72|2550.72|2551.22|2551.22|2551.22|2551.22|2550.72|2550.72|0
1608220480000|2020-12-17 15:54:40|2551.06|2551.06|2551.14|2551.14|2551.14|2551.14|2551.06|2551.06|0
1608220490000|2020-12-17 15:54:50|2551.2|2551.2|2551.59|2551.59|2551.59|2551.59|2551.2|2551.2|0
1608220500000|2020-12-17 15:55:00|2551.76|2551.76|2551.53|2551.53|2551.76|2551.76|2551.53|2551.53|0
1608220510000|2020-12-17 15:55:10|2550.81|2550.81|2551.31|2551.31|2551.31|2551.31|2550.81|2550.81|0
1608220520000|2020-12-17 15:55:20|2551.33|2551.33|2551.44|2551.44|2551.56|2551.56|2551.27|2551.27|0
1608220530000|2020-12-17 15:55:30|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|2551.39|0
1608220540000|2020-12-17 15:55:40|2551.5|2551.5|2551.8|2551.8|2551.9|2551.9|2551.5|2551.5|0
1608220550000|2020-12-17 15:55:50|2552.08|2552.08|2552.08|2552.08|2552.08|2552.08|2551.91|2551.91|0
1608220560000|2020-12-17 15:56:00|2551.75|2551.75|2551.91|2551.91|2551.97|2551.97|2551.75|2551.75|0
1608220570000|2020-12-17 15:56:10|2551.84|2551.84|2550.81|2550.81|2551.84|2551.84|2550.81|2550.81|0
1608220580000|2020-12-17 15:56:20|2550.75|2550.75|2550.63|2550.63|2550.92|2550.92|2550.63|2550.63|0
1608220590000|2020-12-17 15:56:30|2550.46|2550.46|2550.51|2550.51|2550.51|2550.51|2550.46|2550.46|0
1608220600000|2020-12-17 15:56:40|2551.21|2551.21|2552.19|2552.19|2552.19|2552.19|2551.21|2551.21|0
1608220610000|2020-12-17 15:56:50|2552.3|2552.3|2552.24|2552.24|2552.3|2552.3|2552.24|2552.24|0
1608220620000|2020-12-17 15:57:00|2552.23|2552.23|2551.9|2551.9|2552.23|2552.23|2551.9|2551.9|0
1608220630000|2020-12-17 15:57:10|2551.82|2551.82|2551.82|2551.82|2551.82|2551.82|2551.82|2551.82|0
1608220640000|2020-12-17 15:57:20|2551.77|2551.77|2551.83|2551.83|2551.88|2551.88|2551.54|2551.54|0
1608220650000|2020-12-17 15:57:30|2551.66|2551.66|2551.33|2551.33|2551.66|2551.66|2551.16|2551.16|0
1608220660000|2020-12-17 15:57:40|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|2552.1|0
1608220670000|2020-12-17 15:57:50|2552.27|2552.27|2552.1|2552.1|2552.27|2552.27|2552.1|2552.1|0
1608220680000|2020-12-17 15:58:00|2552.22|2552.22|2552.56|2552.56|2552.56|2552.56|2552.22|2552.22|0
1608220690000|2020-12-17 15:58:10|2552.55|2552.55|2551.87|2551.87|2552.55|2552.55|2551.7|2551.7|0
1608220700000|2020-12-17 15:58:20|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|2551.83|0
1608220710000|2020-12-17 15:58:30|2552|2552|2552.3|2552.3|2552.3|2552.3|2552|2552|0
1608220720000|2020-12-17 15:58:40|2552.38|2552.38|2552.81|2552.81|2552.81|2552.81|2552.38|2552.38|0
1608220730000|2020-12-17 15:58:50|2552.7|2552.7|2552.7|2552.7|2552.7|2552.7|2552.7|2552.7|0
1608220740000|2020-12-17 15:59:00|2552.64|2552.64|2552.2|2552.2|2552.81|2552.81|2552.2|2552.2|0
1608220750000|2020-12-17 15:59:10|2552.03|2552.03|2551.8|2551.8|2552.03|2552.03|2551.8|2551.8|0
1608220760000|2020-12-17 15:59:20|2551.97|2551.97|2551.84|2551.84|2552|2552|2551.84|2551.84|0
1608220770000|2020-12-17 15:59:30|2551.8|2551.8|2551.7|2551.7|2551.8|2551.8|2551.7|2551.7|0
1608220780000|2020-12-17 15:59:40|2551.99|2551.99|2552.15|2552.15|2552.25|2552.25|2551.99|2551.99|0
1608220800000|2020-12-17 16:00:00|2552.32|2552.32|2552.37|2552.37|2552.37|2552.37|2552.14|2552.14|0
1608220810000|2020-12-17 16:00:10|2552.31|2552.31|2552.22|2552.22|2552.31|2552.31|2552.16|2552.16|0
1608220820000|2020-12-17 16:00:20|2552.19|2552.19|2552.34|2552.34|2552.34|2552.34|2552.18|2552.18|0
1608220830000|2020-12-17 16:00:30|2552.66|2552.66|2552.67|2552.67|2552.78|2552.78|2552.61|2552.61|0
1608220840000|2020-12-17 16:00:40|2552.5|2552.5|2552.73|2552.73|2552.73|2552.73|2552.5|2552.5|0
1608220850000|2020-12-17 16:00:50|2552.7|2552.7|2552.41|2552.41|2552.7|2552.7|2552.41|2552.41|0
1608220860000|2020-12-17 16:01:00|2552.35|2552.35|2551.97|2551.97|2552.35|2552.35|2551.97|2551.97|0
1608220870000|2020-12-17 16:01:10|2551.93|2551.93|2552.2|2552.2|2552.2|2552.2|2551.93|2551.93|0
1608220880000|2020-12-17 16:01:20|2552.26|2552.26|2552.72|2552.72|2552.78|2552.78|2552.26|2552.26|0
1608220890000|2020-12-17 16:01:30|2552.89|2552.89|2552.96|2552.96|2553.17|2553.17|2552.89|2552.89|0
1608220900000|2020-12-17 16:01:40|2552.91|2552.91|2553.07|2553.07|2553.07|2553.07|2552.91|2552.91|0
1608220920000|2020-12-17 16:02:00|2552.91|2552.91|2552.96|2552.96|2552.96|2552.96|2552.91|2552.91|0
1608220930000|2020-12-17 16:02:10|2553.08|2553.08|2554.08|2554.08|2554.28|2554.28|2553.08|2553.08|0
1608220940000|2020-12-17 16:02:20|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|2554.07|0
1608220950000|2020-12-17 16:02:30|2554.03|2554.03|2554.03|2554.03|2554.03|2554.03|2554.03|2554.03|0
1608220970000|2020-12-17 16:02:50|2553.86|2553.86|2553.82|2553.82|2553.86|2553.86|2553.82|2553.82|0
1608220980000|2020-12-17 16:03:00|2554.11|2554.11|2555.49|2555.49|2555.49|2555.49|2554.11|2554.11|0
1608220990000|2020-12-17 16:03:10|2555.99|2555.99|2556.48|2556.48|2556.65|2556.65|2555.98|2555.98|0
1608221000000|2020-12-17 16:03:20|2556.37|2556.37|2556.28|2556.28|2556.37|2556.37|2556.28|2556.28|0
1608221010000|2020-12-17 16:03:30|2555.94|2555.94|2555.16|2555.16|2555.94|2555.94|2555.16|2555.16|0
1608221020000|2020-12-17 16:03:40|2554.99|2554.99|2554.88|2554.88|2554.99|2554.99|2554.77|2554.77|0
1608221030000|2020-12-17 16:03:50|2555.05|2555.05|2554.89|2554.89|2555.05|2555.05|2554.89|2554.89|0
1608221040000|2020-12-17 16:04:00|2554.98|2554.98|2555.21|2555.21|2555.21|2555.21|2554.98|2554.98|0
1608221050000|2020-12-17 16:04:10|2555.15|2555.15|2554.99|2554.99|2555.15|2555.15|2554.99|2554.99|0
1608221060000|2020-12-17 16:04:20|2555.04|2555.04|2554.26|2554.26|2555.04|2555.04|2554.26|2554.26|0
1608221070000|2020-12-17 16:04:30|2554.38|2554.38|2554.37|2554.37|2554.38|2554.38|2554.37|2554.37|0
1608221080000|2020-12-17 16:04:40|2554.41|2554.41|2554.43|2554.43|2554.43|2554.43|2554.37|2554.37|0
1608221090000|2020-12-17 16:04:50|2554.47|2554.47|2554.65|2554.65|2554.65|2554.65|2554.47|2554.47|0
1608221100000|2020-12-17 16:05:00|2554.61|2554.61|2554.6|2554.6|2554.61|2554.61|2554.58|2554.58|0
1608221110000|2020-12-17 16:05:10|2554.43|2554.43|2554.27|2554.27|2554.48|2554.48|2554.27|2554.27|0
1608221120000|2020-12-17 16:05:20|2554.23|2554.23|2554.64|2554.64|2554.64|2554.64|2554.23|2554.23|0
1608221130000|2020-12-17 16:05:30|2554.7|2554.7|2554.54|2554.54|2554.7|2554.7|2554.54|2554.54|0
1608221140000|2020-12-17 16:05:40|2554.37|2554.37|2554.16|2554.16|2554.37|2554.37|2554.16|2554.16|0
1608221150000|2020-12-17 16:05:50|2554.22|2554.22|2554.73|2554.73|2554.73|2554.73|2554.22|2554.22|0
1608221160000|2020-12-17 16:06:00|2554.67|2554.67|2553.74|2553.74|2554.67|2554.67|2553.7|2553.7|0
1608221170000|2020-12-17 16:06:10|2553.57|2553.57|2553.57|2553.57|2553.57|2553.57|2553.41|2553.41|0
1608221180000|2020-12-17 16:06:20|2553.41|2553.41|2553.6|2553.6|2553.6|2553.6|2553.41|2553.41|0
1608221190000|2020-12-17 16:06:30|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|2553.37|0
1608221200000|2020-12-17 16:06:40|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|2553.34|0
1608221210000|2020-12-17 16:06:50|2553.22|2553.22|2553.19|2553.19|2553.22|2553.22|2553.19|2553.19|0
1608221220000|2020-12-17 16:07:00|2553.24|2553.24|2553.2|2553.2|2553.24|2553.24|2553.2|2553.2|0
1608221230000|2020-12-17 16:07:10|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|2553.04|0
1608221240000|2020-12-17 16:07:20|2553.21|2553.21|2553.72|2553.72|2553.72|2553.72|2553.21|2553.21|0
1608221250000|2020-12-17 16:07:30|2553.76|2553.76|2554.69|2554.69|2554.69|2554.69|2553.76|2553.76|0
1608221260000|2020-12-17 16:07:40|2554.47|2554.47|2554.14|2554.14|2554.47|2554.47|2554.14|2554.14|0
1608221270000|2020-12-17 16:07:50|2554.1|2554.1|2553.59|2553.59|2554.1|2554.1|2553.59|2553.59|0
1608221280000|2020-12-17 16:08:00|2553.6|2553.6|2553.71|2553.71|2553.71|2553.71|2553.59|2553.59|0
1608221290000|2020-12-17 16:08:10|2553.82|2553.82|2553.6|2553.6|2553.82|2553.82|2553.6|2553.6|0
1608221300000|2020-12-17 16:08:20|2553.89|2553.89|2554.67|2554.67|2554.68|2554.68|2553.89|2553.89|0
1608221310000|2020-12-17 16:08:30|2554.84|2554.84|2555.1|2555.1|2555.1|2555.1|2554.78|2554.78|0
1608221320000|2020-12-17 16:08:40|2555.06|2555.06|2555.1|2555.1|2555.1|2555.1|2555.06|2555.06|0
1608221330000|2020-12-17 16:08:50|2554.93|2554.93|2554.93|2554.93|2554.93|2554.93|2554.93|2554.93|0
1608221340000|2020-12-17 16:09:00|2554.89|2554.89|2554.95|2554.95|2555.1|2555.1|2554.76|2554.76|0
1608221350000|2020-12-17 16:09:10|2554.77|2554.77|2554.22|2554.22|2554.77|2554.77|2554.22|2554.22|0
1608221360000|2020-12-17 16:09:20|2554.38|2554.38|2554.38|2554.38|2554.38|2554.38|2554.36|2554.36|0
1608221370000|2020-12-17 16:09:30|2554.55|2554.55|2554.71|2554.71|2554.88|2554.88|2554.55|2554.55|0
1608221380000|2020-12-17 16:09:40|2554.67|2554.67|2554.67|2554.67|2554.67|2554.67|2554.67|2554.67|0
1608221390000|2020-12-17 16:09:50|2554.73|2554.73|2554.84|2554.84|2554.88|2554.88|2554.67|2554.67|0
1608221400000|2020-12-17 16:10:00|2554.72|2554.72|2554.63|2554.63|2554.72|2554.72|2554.63|2554.63|0
1608221410000|2020-12-17 16:10:10|2554.69|2554.69|2555.94|2555.94|2555.94|2555.94|2554.69|2554.69|0
1608221420000|2020-12-17 16:10:20|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|2555.93|2555.93|0
1608221440000|2020-12-17 16:10:40|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|2556.16|0
1608221450000|2020-12-17 16:10:50|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|2556.33|0
1608221460000|2020-12-17 16:11:00|2556.37|2556.37|2556.4|2556.4|2556.5|2556.5|2556.35|2556.35|0
1608221470000|2020-12-17 16:11:10|2556.35|2556.35|2556.17|2556.17|2556.35|2556.35|2556.17|2556.17|0
1608221480000|2020-12-17 16:11:20|2556.18|2556.18|2556.42|2556.42|2556.57|2556.57|2556.18|2556.18|0
1608221490000|2020-12-17 16:11:30|2556.13|2556.13|2555.61|2555.61|2556.13|2556.13|2555.55|2555.55|0
1608221500000|2020-12-17 16:11:40|2555.56|2555.56|2555.25|2555.25|2555.56|2555.56|2555.25|2555.25|0
1608221510000|2020-12-17 16:11:50|2555.2|2555.2|2554.82|2554.82|2555.2|2555.2|2554.82|2554.82|0
1608221520000|2020-12-17 16:12:00|2554.99|2554.99|2555.01|2555.01|2555.01|2555.01|2554.93|2554.93|0
1608221530000|2020-12-17 16:12:10|2555.02|2555.02|2554.94|2554.94|2555.08|2555.08|2554.94|2554.94|0
1608221540000|2020-12-17 16:12:20|2554.99|2554.99|2554.94|2554.94|2554.99|2554.99|2554.94|2554.94|0
1608221550000|2020-12-17 16:12:30|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|2554.88|0
1608221560000|2020-12-17 16:12:40|2554.82|2554.82|2554.75|2554.75|2554.82|2554.82|2554.73|2554.73|0
1608221570000|2020-12-17 16:12:50|2554.81|2554.81|2555.8|2555.8|2555.8|2555.8|2554.81|2554.81|0
1608221580000|2020-12-17 16:13:00|2555.96|2555.96|2556.17|2556.17|2556.17|2556.17|2555.96|2555.96|0
1608221590000|2020-12-17 16:13:10|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|2556.45|0
1608221600000|2020-12-17 16:13:20|2556.37|2556.37|2556.28|2556.28|2556.44|2556.44|2556.23|2556.23|0
1608221610000|2020-12-17 16:13:30|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|2556.27|0
1608221620000|2020-12-17 16:13:40|2556.23|2556.23|2555.3|2555.3|2556.23|2556.23|2555.3|2555.3|0
1608221630000|2020-12-17 16:13:50|2555.1|2555.1|2554.98|2554.98|2555.1|2555.1|2554.92|2554.92|0
1608221640000|2020-12-17 16:14:00|2554.64|2554.64|2555.7|2555.7|2555.7|2555.7|2554.64|2554.64|0
1608221650000|2020-12-17 16:14:10|2555.53|2555.53|2555.36|2555.36|2555.53|2555.53|2555.2|2555.2|0
1608221660000|2020-12-17 16:14:20|2555.48|2555.48|2556.45|2556.45|2556.45|2556.45|2555.42|2555.42|0
1608221670000|2020-12-17 16:14:30|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|2556.28|0
1608221680000|2020-12-17 16:14:40|2556.39|2556.39|2556.02|2556.02|2556.41|2556.41|2555.96|2555.96|0
1608221700000|2020-12-17 16:15:00|2555.9|2555.9|2556.4|2556.4|2556.4|2556.4|2555.85|2555.85|0
1608221710000|2020-12-17 16:15:10|2556.34|2556.34|2556.84|2556.84|2556.84|2556.84|2556.17|2556.17|0
1608221720000|2020-12-17 16:15:20|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|2556.68|0
1608221730000|2020-12-17 16:15:30|2556.76|2556.76|2556.76|2556.76|2556.76|2556.76|2556.76|2556.76|0
1608221740000|2020-12-17 16:15:40|2556.72|2556.72|2556.6|2556.6|2556.72|2556.72|2556.6|2556.6|0
1608221750000|2020-12-17 16:15:50|2557.1|2557.1|2557.55|2557.55|2557.55|2557.55|2557.1|2557.1|0
1608221760000|2020-12-17 16:16:00|2557.59|2557.59|2557.61|2557.61|2557.61|2557.61|2557.59|2557.59|0
1608221770000|2020-12-17 16:16:10|2557.94|2557.94|2557.51|2557.51|2557.94|2557.94|2557.51|2557.51|0
1608221780000|2020-12-17 16:16:20|2557.58|2557.58|2557.43|2557.43|2557.58|2557.58|2557.4|2557.4|0
1608221790000|2020-12-17 16:16:30|2557.6|2557.6|2558.68|2558.68|2558.68|2558.68|2557.6|2557.6|0
1608221800000|2020-12-17 16:16:40|2559.01|2559.01|2558.74|2558.74|2559.01|2559.01|2558.74|2558.74|0
1608221810000|2020-12-17 16:16:50|2558.91|2558.91|2559.67|2559.67|2559.67|2559.67|2558.91|2558.91|0
1608221820000|2020-12-17 16:17:00|2559.5|2559.5|2558.07|2558.07|2559.5|2559.5|2558.07|2558.07|0
1608221830000|2020-12-17 16:17:10|2557.95|2557.95|2557.9|2557.9|2557.95|2557.95|2557.9|2557.9|0
1608221840000|2020-12-17 16:17:20|2557.84|2557.84|2557.59|2557.59|2557.84|2557.84|2557.59|2557.59|0
1608221850000|2020-12-17 16:17:30|2557.65|2557.65|2557.45|2557.45|2557.65|2557.65|2557.45|2557.45|0
1608221870000|2020-12-17 16:17:50|2557.28|2557.28|2557.43|2557.43|2557.43|2557.43|2557.24|2557.24|0
1608221880000|2020-12-17 16:18:00|2557.48|2557.48|2558.28|2558.28|2558.28|2558.28|2557.48|2557.48|0
1608221890000|2020-12-17 16:18:10|2558.22|2558.22|2558.59|2558.59|2558.59|2558.59|2558.22|2558.22|0
1608221900000|2020-12-17 16:18:20|2558.48|2558.48|2558.4|2558.4|2558.48|2558.48|2558.4|2558.4|0
1608221910000|2020-12-17 16:18:30|2558.39|2558.39|2558.01|2558.01|2558.39|2558.39|2558.01|2558.01|0
1608221920000|2020-12-17 16:18:40|2558|2558|2558.08|2558.08|2558.08|2558.08|2558|2558|0
1608221940000|2020-12-17 16:19:00|2558.06|2558.06|2557.65|2557.65|2558.06|2558.06|2557.65|2557.65|0
1608221950000|2020-12-17 16:19:10|2557.61|2557.61|2557.46|2557.46|2557.61|2557.61|2557.46|2557.46|0
1608221960000|2020-12-17 16:19:20|2557.52|2557.52|2557.43|2557.43|2557.93|2557.93|2557.43|2557.43|0
1608221970000|2020-12-17 16:19:30|2557.38|2557.38|2557.39|2557.39|2557.55|2557.55|2557.29|2557.29|0
1608221980000|2020-12-17 16:19:40|2557.44|2557.44|2557.73|2557.73|2557.78|2557.78|2557.44|2557.44|0
1608221990000|2020-12-17 16:19:50|2557.71|2557.71|2557.3|2557.3|2557.75|2557.75|2557.3|2557.3|0
1608222000000|2020-12-17 16:20:00|2557.18|2557.18|2557.34|2557.34|2557.43|2557.43|2557.14|2557.14|0
1608222010000|2020-12-17 16:20:10|2557.26|2557.26|2558.28|2558.28|2558.28|2558.28|2557.26|2557.26|0
1608222020000|2020-12-17 16:20:20|2558.32|2558.32|2558.71|2558.71|2558.88|2558.88|2558.32|2558.32|0
1608222030000|2020-12-17 16:20:30|2558.77|2558.77|2559.21|2559.21|2559.47|2559.47|2558.77|2558.77|0
1608222040000|2020-12-17 16:20:40|2559.22|2559.22|2559.68|2559.68|2559.74|2559.74|2559.22|2559.22|0
1608222050000|2020-12-17 16:20:50|2559.64|2559.64|2559.48|2559.48|2559.81|2559.81|2559.14|2559.14|0
1608222060000|2020-12-17 16:21:00|2559.31|2559.31|2559.39|2559.39|2559.39|2559.39|2559.24|2559.24|0
1608222070000|2020-12-17 16:21:10|2559.35|2559.35|2558.29|2558.29|2559.35|2559.35|2558.29|2558.29|0
1608222080000|2020-12-17 16:21:20|2558.25|2558.25|2558.13|2558.13|2558.42|2558.42|2557.92|2557.92|0
1608222090000|2020-12-17 16:21:30|2558.29|2558.29|2557.76|2557.76|2558.29|2558.29|2557.76|2557.76|0
1608222100000|2020-12-17 16:21:40|2557.59|2557.59|2556.91|2556.91|2557.59|2557.59|2556.91|2556.91|0
1608222110000|2020-12-17 16:21:50|2556.88|2556.88|2556.86|2556.86|2556.88|2556.88|2556.86|2556.86|0
1608222120000|2020-12-17 16:22:00|2556.36|2556.36|2556.16|2556.16|2556.36|2556.36|2556.16|2556.16|0
1608222130000|2020-12-17 16:22:10|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|2556.01|0
1608222140000|2020-12-17 16:22:20|2555.95|2555.95|2555.56|2555.56|2555.95|2555.95|2555.56|2555.56|0
1608222150000|2020-12-17 16:22:30|2555.5|2555.5|2555.63|2555.63|2555.66|2555.66|2555.5|2555.5|0
1608222160000|2020-12-17 16:22:40|2555.46|2555.46|2554.72|2554.72|2555.46|2555.46|2554.65|2554.65|0
1608222170000|2020-12-17 16:22:50|2555.02|2555.02|2555.3|2555.3|2555.3|2555.3|2555.02|2555.02|0
1608222180000|2020-12-17 16:23:00|2555.42|2555.42|2555.89|2555.89|2555.89|2555.89|2555.38|2555.38|0
1608222190000|2020-12-17 16:23:10|2555.72|2555.72|2555.66|2555.66|2555.72|2555.72|2555.66|2555.66|0
1608222200000|2020-12-17 16:23:20|2555.67|2555.67|2554.94|2554.94|2555.67|2555.67|2554.94|2554.94|0
1608222210000|2020-12-17 16:23:30|2554.89|2554.89|2554.64|2554.64|2554.89|2554.89|2554.64|2554.64|0
1608222220000|2020-12-17 16:23:40|2554.47|2554.47|2554.52|2554.52|2554.8|2554.8|2554.47|2554.47|0
1608222230000|2020-12-17 16:23:50|2554.63|2554.63|2555.19|2555.19|2555.19|2555.19|2554.6|2554.6|0
1608222240000|2020-12-17 16:24:00|2555.52|2555.52|2555.89|2555.89|2555.89|2555.89|2555.52|2555.52|0
1608222250000|2020-12-17 16:24:10|2555.91|2555.91|2556.58|2556.58|2556.59|2556.59|2555.74|2555.74|0
1608222260000|2020-12-17 16:24:20|2556.69|2556.69|2556.69|2556.69|2556.69|2556.69|2556.69|2556.69|0
1608222270000|2020-12-17 16:24:30|2556.75|2556.75|2556.42|2556.42|2556.75|2556.75|2556.42|2556.42|0
1608222280000|2020-12-17 16:24:40|2556.38|2556.38|2556.08|2556.08|2556.38|2556.38|2556.05|2556.05|0
1608222290000|2020-12-17 16:24:50|2556.14|2556.14|2556.05|2556.05|2556.14|2556.14|2556.05|2556.05|0
1608222300000|2020-12-17 16:25:00|2556.21|2556.21|2555.7|2555.7|2556.21|2556.21|2555.7|2555.7|0
1608222310000|2020-12-17 16:25:10|2555.54|2555.54|2555.32|2555.32|2555.54|2555.54|2555.32|2555.32|0
1608222320000|2020-12-17 16:25:20|2555.55|2555.55|2555.62|2555.62|2555.84|2555.84|2555.55|2555.55|0
1608222330000|2020-12-17 16:25:30|2555.5|2555.5|2556.07|2556.07|2556.07|2556.07|2555.5|2555.5|0
1608222340000|2020-12-17 16:25:40|2556.01|2556.01|2555.96|2555.96|2556.01|2556.01|2555.96|2555.96|0
1608222350000|2020-12-17 16:25:50|2555.62|2555.62|2555.46|2555.46|2555.62|2555.62|2555.46|2555.46|0
1608222360000|2020-12-17 16:26:00|2555.29|2555.29|2555.46|2555.46|2555.46|2555.46|2555.29|2555.29|0
1608222370000|2020-12-17 16:26:10|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|2555.29|0
1608222380000|2020-12-17 16:26:20|2555.18|2555.18|2554.69|2554.69|2555.18|2555.18|2554.69|2554.69|0
1608222390000|2020-12-17 16:26:30|2554.36|2554.36|2554.24|2554.24|2554.36|2554.36|2554.24|2554.24|0
1608222400000|2020-12-17 16:26:40|2554.07|2554.07|2553.91|2553.91|2554.07|2554.07|2553.91|2553.91|0
1608222410000|2020-12-17 16:26:50|2553.97|2553.97|2553.27|2553.27|2553.97|2553.97|2553.15|2553.15|0
1608222420000|2020-12-17 16:27:00|2553.13|2553.13|2552.64|2552.64|2553.13|2553.13|2552.64|2552.64|0
1608222430000|2020-12-17 16:27:10|2552.31|2552.31|2552.48|2552.48|2552.64|2552.64|2552.14|2552.14|0
1608222440000|2020-12-17 16:27:20|2552.65|2552.65|2552.84|2552.84|2552.91|2552.91|2552.65|2552.65|0
1608222450000|2020-12-17 16:27:30|2552.5|2552.5|2552.14|2552.14|2552.5|2552.5|2552.14|2552.14|0
1608222460000|2020-12-17 16:27:40|2552.2|2552.2|2552.17|2552.17|2552.2|2552.2|2552.02|2552.02|0
1608222470000|2020-12-17 16:27:50|2552.13|2552.13|2552.27|2552.27|2552.38|2552.38|2552.04|2552.04|0
1608222480000|2020-12-17 16:28:00|2552.19|2552.19|2552.07|2552.07|2552.37|2552.37|2551.96|2551.96|0
1608222490000|2020-12-17 16:28:10|2551.9|2551.9|2551.41|2551.41|2551.9|2551.9|2551.41|2551.41|0
1608222500000|2020-12-17 16:28:20|2551.47|2551.47|2553|2553|2553|2553|2551.47|2551.47|0
1608222510000|2020-12-17 16:28:30|2553.06|2553.06|2552.59|2552.59|2553.17|2553.17|2552.55|2552.55|0
1608222520000|2020-12-17 16:28:40|2552.76|2552.76|2552.48|2552.48|2552.76|2552.76|2552.48|2552.48|0
1608222530000|2020-12-17 16:28:50|2552.32|2552.32|2552.43|2552.43|2552.59|2552.59|2552.31|2552.31|0
1608222540000|2020-12-17 16:29:00|2552.4|2552.4|2551.58|2551.58|2552.57|2552.57|2551.58|2551.58|0
1608222550000|2020-12-17 16:29:10|2551.52|2551.52|2549.92|2549.92|2551.52|2551.52|2549.92|2549.92|0
1608222560000|2020-12-17 16:29:20|2549.91|2549.91|2550.58|2550.58|2550.58|2550.58|2549.91|2549.91|0
1608222570000|2020-12-17 16:29:30|2550.08|2550.08|2551.03|2551.03|2551.09|2551.09|2550.04|2550.04|0
1608222580000|2020-12-17 16:29:40|2551.26|2551.26|2552.42|2552.42|2552.45|2552.45|2551.26|2551.26|0
1608222590000|2020-12-17 16:29:50|2552.47|2552.47|2552.61|2552.61|2552.65|2552.65|2552.32|2552.32|0
1608279300000|2020-12-18 08:15:00|2514.95|2514.95|2517.78|2517.78|2517.78|2517.78|2514.9|2514.9|0
1608279310000|2020-12-18 08:15:10|2517.95|2517.95|2517.6|2517.6|2517.95|2517.95|2517.37|2517.37|0
1608279320000|2020-12-18 08:15:20|2517.78|2517.78|2517.74|2517.74|2517.79|2517.79|2517.74|2517.74|0
1608279330000|2020-12-18 08:15:30|2517.58|2517.58|2517.29|2517.29|2517.58|2517.58|2517.12|2517.12|0
1608279340000|2020-12-18 08:15:40|2517.25|2517.25|2516.91|2516.91|2517.25|2517.25|2516.91|2516.91|0
1608279350000|2020-12-18 08:15:50|2516.74|2516.74|2517.48|2517.48|2517.48|2517.48|2516.74|2516.74|0
1608279360000|2020-12-18 08:16:00|2517.7|2517.7|2519|2519|2519.04|2519.04|2517.7|2517.7|0
1608279370000|2020-12-18 08:16:10|2519.23|2519.23|2519.4|2519.4|2520.07|2520.07|2519.23|2519.23|0
1608279380000|2020-12-18 08:16:20|2519.29|2519.29|2520.04|2520.04|2520.04|2520.04|2519.29|2519.29|0
1608279390000|2020-12-18 08:16:30|2520.08|2520.08|2521.93|2521.93|2521.93|2521.93|2520.08|2520.08|0
1608279400000|2020-12-18 08:16:40|2522.59|2522.59|2523.55|2523.55|2523.55|2523.55|2522.47|2522.47|0
1608279410000|2020-12-18 08:16:50|2523.6|2523.6|2523.6|2523.6|2523.88|2523.88|2523.6|2523.6|0
1608279420000|2020-12-18 08:17:00|2523.93|2523.93|2523.81|2523.81|2524.47|2524.47|2523.64|2523.64|0
1608279430000|2020-12-18 08:17:10|2523.41|2523.41|2523.88|2523.88|2523.96|2523.96|2523.41|2523.41|0
1608279440000|2020-12-18 08:17:20|2524.16|2524.16|2524.09|2524.09|2524.39|2524.39|2523.92|2523.92|0
1608279450000|2020-12-18 08:17:30|2524.04|2524.04|2523.44|2523.44|2524.04|2524.04|2523.44|2523.44|0
1608279460000|2020-12-18 08:17:40|2523.48|2523.48|2523.64|2523.64|2523.87|2523.87|2523.48|2523.48|0
1608279470000|2020-12-18 08:17:50|2523.87|2523.87|2523.77|2523.77|2523.87|2523.87|2523.75|2523.75|0
1608279480000|2020-12-18 08:18:00|2523.43|2523.43|2523.43|2523.43|2523.55|2523.55|2523.43|2523.43|0
1608279490000|2020-12-18 08:18:10|2523.72|2523.72|2523.55|2523.55|2524.04|2524.04|2523.43|2523.43|0
1608279500000|2020-12-18 08:18:20|2523.59|2523.59|2523.54|2523.54|2523.59|2523.59|2523.3|2523.3|0
1608279510000|2020-12-18 08:18:30|2523.56|2523.56|2525.01|2525.01|2525.03|2525.03|2523.56|2523.56|0
1608279520000|2020-12-18 08:18:40|2524.84|2524.84|2525.81|2525.81|2525.84|2525.84|2524.84|2524.84|0
1608279530000|2020-12-18 08:18:50|2525.75|2525.75|2524.96|2524.96|2525.75|2525.75|2524.96|2524.96|0
1608279540000|2020-12-18 08:19:00|2524.85|2524.85|2523.64|2523.64|2524.85|2524.85|2523.64|2523.64|0
1608279550000|2020-12-18 08:19:10|2523.24|2523.24|2524.24|2524.24|2524.24|2524.24|2523.24|2523.24|0
1608279560000|2020-12-18 08:19:20|2524.28|2524.28|2525.19|2525.19|2525.24|2525.24|2524.28|2524.28|0
1608279570000|2020-12-18 08:19:30|2525.28|2525.28|2525.98|2525.98|2526.38|2526.38|2525.28|2525.28|0
1608279580000|2020-12-18 08:19:40|2526.48|2526.48|2525.98|2525.98|2526.59|2526.59|2525.85|2525.85|0
1608279590000|2020-12-18 08:19:50|2526.02|2526.02|2526.02|2526.02|2526.03|2526.03|2526.02|2526.02|0
1608279600000|2020-12-18 08:20:00|2525.98|2525.98|2526.41|2526.41|2526.41|2526.41|2525.98|2525.98|0
1608279610000|2020-12-18 08:20:10|2526.35|2526.35|2526.45|2526.45|2526.45|2526.45|2526.35|2526.35|0
1608279620000|2020-12-18 08:20:20|2526.5|2526.5|2525.79|2525.79|2526.89|2526.89|2525.79|2525.79|0
1608279640000|2020-12-18 08:20:40|2526.28|2526.28|2526.12|2526.12|2526.28|2526.28|2526.12|2526.12|0
1608279650000|2020-12-18 08:20:50|2526.29|2526.29|2526.29|2526.29|2526.29|2526.29|2526.29|2526.29|0
1608279660000|2020-12-18 08:21:00|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|0
1608279670000|2020-12-18 08:21:10|2526.75|2526.75|2526.81|2526.81|2526.81|2526.81|2526.75|2526.75|0
1608279680000|2020-12-18 08:21:20|2527.3|2527.3|2527.42|2527.42|2527.42|2527.42|2527.3|2527.3|0
1608279690000|2020-12-18 08:21:30|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|2527.59|0
1608279700000|2020-12-18 08:21:40|2527.53|2527.53|2527.53|2527.53|2527.53|2527.53|2527.53|2527.53|0
1608279710000|2020-12-18 08:21:50|2527.86|2527.86|2527.52|2527.52|2527.86|2527.86|2527.52|2527.52|0
1608279720000|2020-12-18 08:22:00|2527.8|2527.8|2529.59|2529.59|2530.28|2530.28|2527.8|2527.8|0
1608279730000|2020-12-18 08:22:10|2529.54|2529.54|2529.59|2529.59|2529.59|2529.59|2529.54|2529.54|0
1608279740000|2020-12-18 08:22:20|2529.54|2529.54|2529.13|2529.13|2529.71|2529.71|2529.13|2529.13|0
1608279750000|2020-12-18 08:22:30|2529.07|2529.07|2529.15|2529.15|2529.2|2529.2|2528.95|2528.95|0
1608279760000|2020-12-18 08:22:40|2529.2|2529.2|2529.37|2529.37|2529.83|2529.83|2529.15|2529.15|0
1608279770000|2020-12-18 08:22:50|2529.41|2529.41|2529.07|2529.07|2529.41|2529.41|2529.07|2529.07|0
1608279780000|2020-12-18 08:23:00|2528.79|2528.79|2528.9|2528.9|2528.9|2528.9|2528.73|2528.73|0
1608279790000|2020-12-18 08:23:10|2528.83|2528.83|2528.57|2528.57|2528.83|2528.83|2528.5|2528.5|0
1608279800000|2020-12-18 08:23:20|2528.74|2528.74|2528.57|2528.57|2529.24|2529.24|2528.25|2528.25|0
1608279830000|2020-12-18 08:23:50|2528.68|2528.68|2528.84|2528.84|2528.91|2528.91|2528.68|2528.68|0
1608279840000|2020-12-18 08:24:00|2528.67|2528.67|2527.08|2527.08|2528.67|2528.67|2527.08|2527.08|0
1608279850000|2020-12-18 08:24:10|2526.8|2526.8|2527.08|2527.08|2527.08|2527.08|2526.8|2526.8|0
1608279870000|2020-12-18 08:24:30|2526.74|2526.74|2527.56|2527.56|2527.63|2527.63|2526.74|2526.74|0
1608279880000|2020-12-18 08:24:40|2527.59|2527.59|2527.52|2527.52|2527.59|2527.59|2527.48|2527.48|0
1608279890000|2020-12-18 08:24:50|2528.85|2528.85|2528.85|2528.85|2528.85|2528.85|2528.85|2528.85|0
1608279900000|2020-12-18 08:25:00|2528.79|2528.79|2528.76|2528.76|2528.79|2528.79|2528.76|2528.76|0
1608279910000|2020-12-18 08:25:10|2528.59|2528.59|2529.23|2529.23|2529.23|2529.23|2528.56|2528.56|0
1608279920000|2020-12-18 08:25:20|2528.5|2528.5|2528.22|2528.22|2529|2529|2528.22|2528.22|0
1608279940000|2020-12-18 08:25:40|2528.45|2528.45|2528.57|2528.57|2528.57|2528.57|2528.45|2528.45|0
1608279950000|2020-12-18 08:25:50|2528.74|2528.74|2528.85|2528.85|2529.1|2529.1|2528.45|2528.45|0
1608279970000|2020-12-18 08:26:10|2528.87|2528.87|2529.29|2529.29|2529.29|2529.29|2528.87|2528.87|0
1608279980000|2020-12-18 08:26:20|2530.02|2530.02|2529.79|2529.79|2530.02|2530.02|2529.79|2529.79|0
1608279990000|2020-12-18 08:26:30|2529.62|2529.62|2529.69|2529.69|2529.86|2529.86|2529.23|2529.23|0
1608280000000|2020-12-18 08:26:40|2529.86|2529.86|2530.83|2530.83|2531.9|2531.9|2529.86|2529.86|0
1608280010000|2020-12-18 08:26:50|2531.17|2531.17|2530.49|2530.49|2531.17|2531.17|2530.49|2530.49|0
1608280020000|2020-12-18 08:27:00|2530.32|2530.32|2530.28|2530.28|2530.32|2530.32|2530.28|2530.28|0
1608280030000|2020-12-18 08:27:10|2530.57|2530.57|2530.12|2530.12|2530.57|2530.57|2530.12|2530.12|0
1608280050000|2020-12-18 08:27:30|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|2529.72|0
1608280060000|2020-12-18 08:27:40|2529.68|2529.68|2529.52|2529.52|2529.85|2529.85|2529.52|2529.52|0
1608280070000|2020-12-18 08:27:50|2529.83|2529.83|2529.68|2529.68|2529.83|2529.83|2529.66|2529.66|0
1608280080000|2020-12-18 08:28:00|2529.85|2529.85|2529.74|2529.74|2530.2|2530.2|2529.74|2529.74|0
1608280090000|2020-12-18 08:28:10|2529.57|2529.57|2529.41|2529.41|2529.57|2529.57|2529.41|2529.41|0
1608280100000|2020-12-18 08:28:20|2529.57|2529.57|2529.63|2529.63|2529.63|2529.63|2529.57|2529.57|0
1608280110000|2020-12-18 08:28:30|2529.67|2529.67|2529.83|2529.83|2529.83|2529.83|2529.67|2529.67|0
1608280120000|2020-12-18 08:28:40|2530|2530|2530|2530|2530|2530|2530|2530|0
1608280130000|2020-12-18 08:28:50|2530.57|2530.57|2530.34|2530.34|2530.57|2530.57|2530.13|2530.13|0
1608280140000|2020-12-18 08:29:00|2530.51|2530.51|2530.18|2530.18|2530.86|2530.86|2530.14|2530.14|0
1608280150000|2020-12-18 08:29:10|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|2530.25|0
1608280160000|2020-12-18 08:29:20|2530.03|2530.03|2529.95|2529.95|2530.03|2530.03|2529.69|2529.69|0
1608280170000|2020-12-18 08:29:30|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|2529.9|0
1608280180000|2020-12-18 08:29:40|2529.84|2529.84|2529.88|2529.88|2529.88|2529.88|2529.84|2529.84|0
1608280190000|2020-12-18 08:29:50|2530.01|2530.01|2529.68|2529.68|2530.01|2530.01|2529.68|2529.68|0
1608280200000|2020-12-18 08:30:00|2530.02|2530.02|2530.52|2530.52|2530.52|2530.52|2529.74|2529.74|0
1608280210000|2020-12-18 08:30:10|2530.35|2530.35|2530.3|2530.3|2530.35|2530.35|2530.13|2530.13|0
1608280220000|2020-12-18 08:30:20|2530.46|2530.46|2530.3|2530.3|2530.46|2530.46|2530.3|2530.3|0
1608280230000|2020-12-18 08:30:30|2530.13|2530.13|2530|2530|2530.13|2530.13|2530|2530|0
1608280240000|2020-12-18 08:30:40|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1608280250000|2020-12-18 08:30:50|2530.45|2530.45|2531.86|2531.86|2531.86|2531.86|2530.45|2530.45|0
1608280260000|2020-12-18 08:31:00|2531.87|2531.87|2534.3|2534.3|2534.3|2534.3|2531.87|2531.87|0
1608280270000|2020-12-18 08:31:10|2534.47|2534.47|2534.04|2534.04|2534.47|2534.47|2534.04|2534.04|0
1608280280000|2020-12-18 08:31:20|2533.71|2533.71|2533.59|2533.59|2533.71|2533.71|2533.59|2533.59|0
1608280290000|2020-12-18 08:31:30|2533.88|2533.88|2533.88|2533.88|2533.88|2533.88|2533.88|2533.88|0
1608280300000|2020-12-18 08:31:40|2533.99|2533.99|2534.2|2534.2|2534.2|2534.2|2533.93|2533.93|0
1608280320000|2020-12-18 08:32:00|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|2535.03|0
1608280330000|2020-12-18 08:32:10|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|2534.92|0
1608280350000|2020-12-18 08:32:30|2535.09|2535.09|2535.16|2535.16|2535.16|2535.16|2535.09|2535.09|0
1608280360000|2020-12-18 08:32:40|2535.49|2535.49|2535.77|2535.77|2535.77|2535.77|2535.43|2535.43|0
1608280370000|2020-12-18 08:32:50|2535.82|2535.82|2535.48|2535.48|2535.82|2535.82|2535.48|2535.48|0
1608280380000|2020-12-18 08:33:00|2535.52|2535.52|2534.34|2534.34|2535.52|2535.52|2534.34|2534.34|0
1608280390000|2020-12-18 08:33:10|2533.95|2533.95|2533.53|2533.53|2533.95|2533.95|2533.36|2533.36|0
1608280400000|2020-12-18 08:33:20|2533.49|2533.49|2533.7|2533.7|2533.7|2533.7|2533.49|2533.49|0
1608280410000|2020-12-18 08:33:30|2533.93|2533.93|2533.93|2533.93|2533.93|2533.93|2533.93|2533.93|0
1608280420000|2020-12-18 08:33:40|2533.76|2533.76|2534.33|2534.33|2534.33|2534.33|2533.72|2533.72|0
1608280430000|2020-12-18 08:33:50|2534.56|2534.56|2534.56|2534.56|2534.56|2534.56|2534.56|2534.56|0
1608280440000|2020-12-18 08:34:00|2534.73|2534.73|2534.85|2534.85|2534.85|2534.85|2534.73|2534.73|0
1608280450000|2020-12-18 08:34:10|2534.73|2534.73|2534.57|2534.57|2534.73|2534.73|2534.57|2534.57|0
1608280460000|2020-12-18 08:34:20|2534.73|2534.73|2534.85|2534.85|2534.85|2534.85|2534.62|2534.62|0
1608280470000|2020-12-18 08:34:30|2535.01|2535.01|2535.01|2535.01|2535.01|2535.01|2535.01|2535.01|0
1608280480000|2020-12-18 08:34:40|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|2535.24|0
1608280490000|2020-12-18 08:34:50|2535.36|2535.36|2535.7|2535.7|2535.71|2535.71|2535.36|2535.36|0
1608280500000|2020-12-18 08:35:00|2535.81|2535.81|2535.67|2535.67|2536.27|2536.27|2535.67|2535.67|0
1608280530000|2020-12-18 08:35:30|2536|2536|2536.69|2536.69|2536.69|2536.69|2536|2536|0
1608280540000|2020-12-18 08:35:40|2536.89|2536.89|2537.71|2537.71|2537.86|2537.86|2536.89|2536.89|0
1608280550000|2020-12-18 08:35:50|2537.83|2537.83|2538.14|2538.14|2538.14|2538.14|2537.83|2537.83|0
1608280560000|2020-12-18 08:36:00|2538.25|2538.25|2538.19|2538.19|2538.25|2538.25|2538.19|2538.19|0
1608280570000|2020-12-18 08:36:10|2537.7|2537.7|2538.01|2538.01|2538.3|2538.3|2537.7|2537.7|0
1608280580000|2020-12-18 08:36:20|2538.3|2538.3|2539.51|2539.51|2539.51|2539.51|2538.3|2538.3|0
1608280590000|2020-12-18 08:36:30|2539.91|2539.91|2542.17|2542.17|2542.28|2542.28|2539.91|2539.91|0
1608280600000|2020-12-18 08:36:40|2542.22|2542.22|2542.06|2542.06|2542.22|2542.22|2542.06|2542.06|0
1608280610000|2020-12-18 08:36:50|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|2542.28|0
1608280620000|2020-12-18 08:37:00|2542.33|2542.33|2542.35|2542.35|2542.35|2542.35|2542.33|2542.33|0
1608280630000|2020-12-18 08:37:10|2542.06|2542.06|2542.37|2542.37|2542.37|2542.37|2541.87|2541.87|0
1608280640000|2020-12-18 08:37:20|2542.7|2542.7|2543.72|2543.72|2543.72|2543.72|2542.7|2542.7|0
1608280660000|2020-12-18 08:37:40|2543.89|2543.89|2544.05|2544.05|2544.05|2544.05|2543.89|2543.89|0
1608280670000|2020-12-18 08:37:50|2544.22|2544.22|2545.26|2545.26|2545.26|2545.26|2544.2|2544.2|0
1608280680000|2020-12-18 08:38:00|2545.09|2545.09|2545.3|2545.3|2545.3|2545.3|2544.87|2544.87|0
1608280690000|2020-12-18 08:38:10|2545.47|2545.47|2546.6|2546.6|2546.66|2546.66|2545.47|2545.47|0
1608280700000|2020-12-18 08:38:20|2546.55|2546.55|2546.63|2546.63|2546.95|2546.95|2546.45|2546.45|0
1608280710000|2020-12-18 08:38:30|2546.17|2546.17|2546.04|2546.04|2546.17|2546.17|2546.04|2546.04|0
1608280720000|2020-12-18 08:38:40|2546.09|2546.09|2545.81|2545.81|2546.09|2546.09|2545.76|2545.76|0
1608280740000|2020-12-18 08:39:00|2545.48|2545.48|2545.31|2545.31|2545.48|2545.48|2545.31|2545.31|0
1608280760000|2020-12-18 08:39:20|2544.98|2544.98|2543.86|2543.86|2544.98|2544.98|2543.86|2543.86|0
1608280770000|2020-12-18 08:39:30|2543.75|2543.75|2543.36|2543.36|2543.75|2543.75|2543.36|2543.36|0
1608280780000|2020-12-18 08:39:40|2543.53|2543.53|2543.59|2543.59|2543.59|2543.59|2543.53|2543.53|0
1608280790000|2020-12-18 08:39:50|2543.25|2543.25|2543.27|2543.27|2543.27|2543.27|2543.25|2543.25|0
1608280800000|2020-12-18 08:40:00|2543.04|2543.04|2543.5|2543.5|2543.56|2543.56|2543.04|2543.04|0
1608280810000|2020-12-18 08:40:10|2543.54|2543.54|2543.6|2543.6|2543.6|2543.6|2543.54|2543.54|0
1608280820000|2020-12-18 08:40:20|2543.75|2543.75|2543.5|2543.5|2543.75|2543.75|2543.46|2543.46|0
1608280830000|2020-12-18 08:40:30|2543.83|2543.83|2543.9|2543.9|2543.96|2543.96|2543.79|2543.79|0
1608280840000|2020-12-18 08:40:40|2543.74|2543.74|2543.85|2543.85|2543.85|2543.85|2543.74|2543.74|0
1608280850000|2020-12-18 08:40:50|2543.51|2543.51|2543.72|2543.72|2543.72|2543.72|2543.51|2543.51|0
1608280860000|2020-12-18 08:41:00|2543.89|2543.89|2543.89|2543.89|2543.89|2543.89|2543.89|2543.89|0
1608280870000|2020-12-18 08:41:10|2543.93|2543.93|2543.99|2543.99|2543.99|2543.99|2543.93|2543.93|0
1608280880000|2020-12-18 08:41:20|2543.66|2543.66|2542.04|2542.04|2543.66|2543.66|2542.04|2542.04|0
1608280890000|2020-12-18 08:41:30|2542.1|2542.1|2541.26|2541.26|2542.1|2542.1|2541.26|2541.26|0
1608280900000|2020-12-18 08:41:40|2541.17|2541.17|2541.32|2541.32|2541.66|2541.66|2541.17|2541.17|0
1608280910000|2020-12-18 08:41:50|2541.38|2541.38|2541.12|2541.12|2541.38|2541.38|2541.12|2541.12|0
1608280920000|2020-12-18 08:42:00|2540.95|2540.95|2541.23|2541.23|2541.23|2541.23|2540.95|2540.95|0
1608280930000|2020-12-18 08:42:10|2541.4|2541.4|2541.96|2541.96|2541.96|2541.96|2541.4|2541.4|0
1608280940000|2020-12-18 08:42:20|2542.19|2542.19|2541.68|2541.68|2542.19|2542.19|2541.68|2541.68|0
1608280950000|2020-12-18 08:42:30|2540.94|2540.94|2540.15|2540.15|2540.94|2540.94|2540.15|2540.15|0
1608280960000|2020-12-18 08:42:40|2540.27|2540.27|2540.33|2540.33|2540.33|2540.33|2540.27|2540.27|0
1608280970000|2020-12-18 08:42:50|2539.82|2539.82|2539.48|2539.48|2539.82|2539.82|2539.2|2539.2|0
1608280980000|2020-12-18 08:43:00|2539.77|2539.77|2540.6|2540.6|2540.6|2540.6|2539.77|2539.77|0
1608280990000|2020-12-18 08:43:10|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|2541.09|0
1608281000000|2020-12-18 08:43:20|2540.93|2540.93|2542.11|2542.11|2542.11|2542.11|2540.93|2540.93|0
1608281010000|2020-12-18 08:43:30|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|0
1608281020000|2020-12-18 08:43:40|2541.98|2541.98|2541.92|2541.92|2541.98|2541.98|2541.92|2541.92|0
1608281040000|2020-12-18 08:44:00|2542.25|2542.25|2542.48|2542.48|2542.48|2542.48|2542.25|2542.25|0
1608281050000|2020-12-18 08:44:10|2542.32|2542.32|2543.05|2543.05|2543.05|2543.05|2542.32|2542.32|0
1608281060000|2020-12-18 08:44:20|2543.88|2543.88|2543.88|2543.88|2543.88|2543.88|2543.88|2543.88|0
1608281070000|2020-12-18 08:44:30|2544.13|2544.13|2542.94|2542.94|2544.13|2544.13|2542.94|2542.94|0
1608281080000|2020-12-18 08:44:40|2543.22|2543.22|2543.24|2543.24|2543.24|2543.24|2543.22|2543.22|0
1608281090000|2020-12-18 08:44:50|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|0
1608281100000|2020-12-18 08:45:00|2543.41|2543.41|2543.52|2543.52|2543.52|2543.52|2543.41|2543.41|0
1608281110000|2020-12-18 08:45:10|2544.04|2544.04|2544.04|2544.04|2544.04|2544.04|2544.04|2544.04|0
1608281130000|2020-12-18 08:45:30|2543.7|2543.7|2543.08|2543.08|2543.7|2543.7|2543.08|2543.08|0
1608281140000|2020-12-18 08:45:40|2542.97|2542.97|2542.97|2542.97|2542.97|2542.97|2542.97|2542.97|0
1608281150000|2020-12-18 08:45:50|2542.99|2542.99|2542.94|2542.94|2542.99|2542.99|2542.22|2542.22|0
1608281160000|2020-12-18 08:46:00|2543.11|2543.11|2543.55|2543.55|2543.55|2543.55|2543.11|2543.11|0
1608281170000|2020-12-18 08:46:10|2543.72|2543.72|2543.89|2543.89|2543.89|2543.89|2543.72|2543.72|0
1608281190000|2020-12-18 08:46:30|2543.39|2543.39|2543.35|2543.35|2543.39|2543.39|2543.35|2543.35|0
1608281200000|2020-12-18 08:46:40|2543.52|2543.52|2543.48|2543.48|2543.98|2543.98|2543.48|2543.48|0
1608281210000|2020-12-18 08:46:50|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|0
1608281220000|2020-12-18 08:47:00|2544.54|2544.54|2544.25|2544.25|2544.58|2544.58|2544.25|2544.25|0
1608281230000|2020-12-18 08:47:10|2544.74|2544.74|2544.25|2544.25|2544.74|2544.74|2544.25|2544.25|0
1608281240000|2020-12-18 08:47:20|2544.58|2544.58|2544.83|2544.83|2544.83|2544.83|2544.58|2544.58|0
1608281260000|2020-12-18 08:47:40|2544.89|2544.89|2545.38|2545.38|2545.38|2545.38|2544.89|2544.89|0
1608281280000|2020-12-18 08:48:00|2545.05|2545.05|2542.7|2542.7|2545.05|2545.05|2542.7|2542.7|0
1608281290000|2020-12-18 08:48:10|2542.37|2542.37|2542.37|2542.37|2543.03|2543.03|2542.37|2542.37|0
1608281300000|2020-12-18 08:48:20|2542.32|2542.32|2542.32|2542.32|2542.32|2542.32|2542.32|2542.32|0
1608281310000|2020-12-18 08:48:30|2542.37|2542.37|2543.2|2543.2|2543.2|2543.2|2542.37|2542.37|0
1608281320000|2020-12-18 08:48:40|2543.03|2543.03|2543.88|2543.88|2543.88|2543.88|2543.03|2543.03|0
1608281340000|2020-12-18 08:49:00|2544.05|2544.05|2544.1|2544.1|2544.1|2544.1|2544.05|2544.05|0
1608281350000|2020-12-18 08:49:10|2543.42|2543.42|2541.87|2541.87|2543.42|2543.42|2541.87|2541.87|0
1608281360000|2020-12-18 08:49:20|2541.53|2541.53|2541.51|2541.51|2541.53|2541.53|2541.51|2541.51|0
1608281370000|2020-12-18 08:49:30|2541.18|2541.18|2541.13|2541.13|2541.51|2541.51|2541.13|2541.13|0
1608281380000|2020-12-18 08:49:40|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|0
1608281390000|2020-12-18 08:49:50|2541.44|2541.44|2540.77|2540.77|2541.44|2541.44|2540.77|2540.77|0
1608281400000|2020-12-18 08:50:00|2540.81|2540.81|2541.99|2541.99|2541.99|2541.99|2540.81|2540.81|0
1608281410000|2020-12-18 08:50:10|2542.04|2542.04|2542.13|2542.13|2542.25|2542.25|2542.04|2542.04|0
1608281420000|2020-12-18 08:50:20|2542.16|2542.16|2542.16|2542.16|2542.16|2542.16|2542.16|2542.16|0
1608281430000|2020-12-18 08:50:30|2541.99|2541.99|2541.61|2541.61|2542.01|2542.01|2541.51|2541.51|0
1608281440000|2020-12-18 08:50:40|2541.94|2541.94|2541.32|2541.32|2541.94|2541.94|2541.32|2541.32|0
1608281450000|2020-12-18 08:50:50|2541.28|2541.28|2540.85|2540.85|2541.28|2541.28|2540.85|2540.85|0
1608281460000|2020-12-18 08:51:00|2540.96|2540.96|2540.52|2540.52|2540.96|2540.96|2540.41|2540.41|0
1608281470000|2020-12-18 08:51:10|2540.75|2540.75|2541.26|2541.26|2541.29|2541.29|2540.75|2540.75|0
1608281480000|2020-12-18 08:51:20|2541.03|2541.03|2540.61|2540.61|2541.03|2541.03|2540.61|2540.61|0
1608281510000|2020-12-18 08:51:50|2540.6|2540.6|2540.77|2540.77|2540.77|2540.77|2540.6|2540.6|0
1608281520000|2020-12-18 08:52:00|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|2540.71|0
1608281530000|2020-12-18 08:52:10|2540.94|2540.94|2541.49|2541.49|2541.49|2541.49|2540.94|2540.94|0
1608281540000|2020-12-18 08:52:20|2541.55|2541.55|2541.7|2541.7|2541.7|2541.7|2541.55|2541.55|0
1608281550000|2020-12-18 08:52:30|2541.77|2541.77|2542.26|2542.26|2542.26|2542.26|2541.77|2541.77|0
1608281560000|2020-12-18 08:52:40|2542.34|2542.34|2542.85|2542.85|2542.85|2542.85|2542.34|2542.34|0
1608281570000|2020-12-18 08:52:50|2542.88|2542.88|2542.3|2542.3|2543.08|2543.08|2542.3|2542.3|0
1608281580000|2020-12-18 08:53:00|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|0
1608281590000|2020-12-18 08:53:10|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|0
1608281620000|2020-12-18 08:53:40|2543.04|2543.04|2543.09|2543.09|2543.09|2543.09|2543.04|2543.04|0
1608281630000|2020-12-18 08:53:50|2543.26|2543.26|2543.45|2543.45|2543.45|2543.45|2543.26|2543.26|0
1608281650000|2020-12-18 08:54:10|2543.28|2543.28|2543.12|2543.12|2543.28|2543.28|2543.12|2543.12|0
1608281660000|2020-12-18 08:54:20|2542.95|2542.95|2542.93|2542.93|2542.95|2542.95|2542.91|2542.91|0
1608281670000|2020-12-18 08:54:30|2542.88|2542.88|2542.59|2542.59|2543.32|2543.32|2542.59|2542.59|0
1608281680000|2020-12-18 08:54:40|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|2542.85|0
1608281690000|2020-12-18 08:54:50|2543.01|2543.01|2543.07|2543.07|2543.08|2543.08|2543.01|2543.01|0
1608281700000|2020-12-18 08:55:00|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|2543.08|0
1608281710000|2020-12-18 08:55:10|2543.19|2543.19|2543.19|2543.19|2543.36|2543.36|2543.19|2543.19|0
1608281720000|2020-12-18 08:55:20|2543.15|2543.15|2543.04|2543.04|2543.21|2543.21|2543.04|2543.04|0
1608281740000|2020-12-18 08:55:40|2542.88|2542.88|2542.65|2542.65|2542.88|2542.88|2542.65|2542.65|0
1608281750000|2020-12-18 08:55:50|2542.6|2542.6|2542.56|2542.56|2542.6|2542.6|2542.56|2542.56|0
1608281760000|2020-12-18 08:56:00|2542.39|2542.39|2541.58|2541.58|2542.39|2542.39|2541.58|2541.58|0
1608281770000|2020-12-18 08:56:10|2541.66|2541.66|2541.63|2541.63|2541.66|2541.66|2541.63|2541.63|0
1608281790000|2020-12-18 08:56:30|2541.58|2541.58|2542.12|2542.12|2542.12|2542.12|2541.58|2541.58|0
1608281800000|2020-12-18 08:56:40|2542.14|2542.14|2542.2|2542.2|2542.54|2542.54|2542.14|2542.14|0
1608281810000|2020-12-18 08:56:50|2542.37|2542.37|2542.65|2542.65|2542.65|2542.65|2542.37|2542.37|0
1608281820000|2020-12-18 08:57:00|2542.88|2542.88|2542.93|2542.93|2542.93|2542.93|2542.88|2542.88|0
1608281830000|2020-12-18 08:57:10|2542.99|2542.99|2542.99|2542.99|2542.99|2542.99|2542.99|2542.99|0
1608281840000|2020-12-18 08:57:20|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|0
1608281860000|2020-12-18 08:57:40|2542.87|2542.87|2542.87|2542.87|2542.87|2542.87|2542.87|2542.87|0
1608281870000|2020-12-18 08:57:50|2542.98|2542.98|2542.82|2542.82|2542.98|2542.98|2542.82|2542.82|0
1608281880000|2020-12-18 08:58:00|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|0
1608281890000|2020-12-18 08:58:10|2543.45|2543.45|2542.06|2542.06|2543.56|2543.56|2542.06|2542.06|0
1608281900000|2020-12-18 08:58:20|2542.23|2542.23|2542.04|2542.04|2542.23|2542.23|2542|2542|0
1608281910000|2020-12-18 08:58:30|2542.21|2542.21|2542.44|2542.44|2542.44|2542.44|2542.21|2542.21|0
1608281920000|2020-12-18 08:58:40|2542.62|2542.62|2542.27|2542.27|2542.67|2542.67|2542.27|2542.27|0
1608281930000|2020-12-18 08:58:50|2542.22|2542.22|2542.35|2542.35|2542.35|2542.35|2542.22|2542.22|0
1608281940000|2020-12-18 08:59:00|2542.18|2542.18|2542.47|2542.47|2542.47|2542.47|2542.18|2542.18|0
1608281950000|2020-12-18 08:59:10|2542.53|2542.53|2542.81|2542.81|2542.81|2542.81|2542.53|2542.53|0
1608281960000|2020-12-18 08:59:20|2542.7|2542.7|2542.81|2542.81|2542.81|2542.81|2542.7|2542.7|0
1608281970000|2020-12-18 08:59:30|2542.47|2542.47|2542.46|2542.46|2542.47|2542.47|2542.46|2542.46|0
1608281980000|2020-12-18 08:59:40|2542.29|2542.29|2542.13|2542.13|2542.63|2542.63|2542.13|2542.13|0
1608281990000|2020-12-18 08:59:50|2542.09|2542.09|2540.76|2540.76|2542.26|2542.26|2540.76|2540.76|0
1608282000000|2020-12-18 09:00:00|2541.09|2541.09|2541.21|2541.21|2541.26|2541.26|2541.09|2541.09|0
1608282010000|2020-12-18 09:00:10|2541.37|2541.37|2541.21|2541.21|2541.37|2541.37|2541.21|2541.21|0
1608282020000|2020-12-18 09:00:20|2541.04|2541.04|2541.62|2541.62|2541.62|2541.62|2541.04|2541.04|0
1608282030000|2020-12-18 09:00:30|2541.55|2541.55|2541.49|2541.49|2541.55|2541.55|2541.49|2541.49|0
1608282040000|2020-12-18 09:00:40|2541.32|2541.32|2541.09|2541.09|2541.32|2541.32|2541.09|2541.09|0
1608282050000|2020-12-18 09:00:50|2540.76|2540.76|2540.76|2540.76|2540.76|2540.76|2540.76|2540.76|0
1608282060000|2020-12-18 09:01:00|2540.65|2540.65|2540.82|2540.82|2540.82|2540.82|2540.65|2540.65|0
1608282070000|2020-12-18 09:01:10|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|0
1608282090000|2020-12-18 09:01:30|2541.05|2541.05|2540.59|2540.59|2541.05|2541.05|2540.59|2540.59|0
1608282100000|2020-12-18 09:01:40|2540.25|2540.25|2539.78|2539.78|2540.25|2540.25|2539.69|2539.69|0
1608282110000|2020-12-18 09:01:50|2539.95|2539.95|2540.33|2540.33|2540.33|2540.33|2539.95|2539.95|0
1608282120000|2020-12-18 09:02:00|2540.56|2540.56|2540.58|2540.58|2540.62|2540.62|2540.56|2540.56|0
1608282130000|2020-12-18 09:02:10|2540.75|2540.75|2540.65|2540.65|2540.89|2540.89|2540.65|2540.65|0
1608282150000|2020-12-18 09:02:30|2540.32|2540.32|2539.27|2539.27|2540.32|2540.32|2539.27|2539.27|0
1608282160000|2020-12-18 09:02:40|2539.11|2539.11|2539.27|2539.27|2539.27|2539.27|2539.11|2539.11|0
1608282170000|2020-12-18 09:02:50|2539.44|2539.44|2539.89|2539.89|2539.95|2539.95|2539.44|2539.44|0
1608282180000|2020-12-18 09:03:00|2540.18|2540.18|2540.34|2540.34|2540.51|2540.51|2540.17|2540.17|0
1608282200000|2020-12-18 09:03:20|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|0
1608282210000|2020-12-18 09:03:30|2540.48|2540.48|2540.25|2540.25|2540.48|2540.48|2540.25|2540.25|0
1608282220000|2020-12-18 09:03:40|2540.08|2540.08|2539.46|2539.46|2540.08|2540.08|2539.46|2539.46|0
1608282230000|2020-12-18 09:03:50|2539.23|2539.23|2538.94|2538.94|2539.23|2539.23|2538.9|2538.9|0
1608282240000|2020-12-18 09:04:00|2539.11|2539.11|2539.46|2539.46|2539.46|2539.46|2539.11|2539.11|0
1608282250000|2020-12-18 09:04:10|2539.52|2539.52|2539.58|2539.58|2539.58|2539.58|2539.52|2539.52|0
1608282260000|2020-12-18 09:04:20|2539.75|2539.75|2540.42|2540.42|2540.42|2540.42|2539.75|2539.75|0
1608282270000|2020-12-18 09:04:30|2540.5|2540.5|2541.28|2541.28|2541.28|2541.28|2540.46|2540.46|0
1608282280000|2020-12-18 09:04:40|2541.27|2541.27|2542.57|2542.57|2542.57|2542.57|2541.27|2541.27|0
1608282290000|2020-12-18 09:04:50|2542.61|2542.61|2542.58|2542.58|2542.61|2542.61|2542.58|2542.58|0
1608282300000|2020-12-18 09:05:00|2542.14|2542.14|2541.81|2541.81|2542.14|2542.14|2541.81|2541.81|0
1608282310000|2020-12-18 09:05:10|2541.65|2541.65|2541.65|2541.65|2541.65|2541.65|2541.65|2541.65|0
1608282320000|2020-12-18 09:05:20|2541.82|2541.82|2541.87|2541.87|2541.87|2541.87|2541.82|2541.82|0
1608282330000|2020-12-18 09:05:30|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|2541.85|0
1608282340000|2020-12-18 09:05:40|2541.87|2541.87|2541.92|2541.92|2541.92|2541.92|2541.87|2541.87|0
1608282350000|2020-12-18 09:05:50|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|0
1608282380000|2020-12-18 09:06:20|2542.87|2542.87|2542.36|2542.36|2542.87|2542.87|2542.36|2542.36|0
1608282390000|2020-12-18 09:06:30|2542.47|2542.47|2543.25|2543.25|2543.25|2543.25|2542.47|2542.47|0
1608282400000|2020-12-18 09:06:40|2543.74|2543.74|2543.8|2543.8|2543.8|2543.8|2543.74|2543.74|0
1608282410000|2020-12-18 09:06:50|2543.97|2543.97|2544.08|2544.08|2544.08|2544.08|2543.91|2543.91|0
1608282420000|2020-12-18 09:07:00|2544.98|2544.98|2545.68|2545.68|2545.68|2545.68|2544.97|2544.97|0
1608282430000|2020-12-18 09:07:10|2545.64|2545.64|2546.32|2546.32|2546.32|2546.32|2545.64|2545.64|0
1608282440000|2020-12-18 09:07:20|2546.16|2546.16|2546.26|2546.26|2546.32|2546.32|2546.16|2546.16|0
1608282450000|2020-12-18 09:07:30|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|0
1608282460000|2020-12-18 09:07:40|2546.68|2546.68|2547.51|2547.51|2547.93|2547.93|2546.68|2546.68|0
1608282470000|2020-12-18 09:07:50|2547.47|2547.47|2546.86|2546.86|2547.47|2547.47|2546.86|2546.86|0
1608282490000|2020-12-18 09:08:10|2546.62|2546.62|2545.29|2545.29|2546.62|2546.62|2545.29|2545.29|0
1608282500000|2020-12-18 09:08:20|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|0
1608282510000|2020-12-18 09:08:30|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|0
1608282520000|2020-12-18 09:08:40|2546.42|2546.42|2546.2|2546.2|2546.42|2546.42|2546.2|2546.2|0
1608282530000|2020-12-18 09:08:50|2546.03|2546.03|2546.2|2546.2|2546.2|2546.2|2546.03|2546.03|0
1608282540000|2020-12-18 09:09:00|2546.24|2546.24|2547.55|2547.55|2548.27|2548.27|2546.24|2546.24|0
1608282550000|2020-12-18 09:09:10|2547.95|2547.95|2548.22|2548.22|2548.22|2548.22|2547.95|2547.95|0
1608282560000|2020-12-18 09:09:20|2548.28|2548.28|2549.88|2549.88|2549.88|2549.88|2548.28|2548.28|0
1608282570000|2020-12-18 09:09:30|2550.22|2550.22|2549.78|2549.78|2550.22|2550.22|2549.78|2549.78|0
1608282580000|2020-12-18 09:09:40|2550.11|2550.11|2550.1|2550.1|2550.24|2550.24|2550.01|2550.01|0
1608282590000|2020-12-18 09:09:50|2550.13|2550.13|2550.18|2550.18|2550.18|2550.18|2550.13|2550.13|0
1608282600000|2020-12-18 09:10:00|2550.35|2550.35|2550.4|2550.4|2550.4|2550.4|2550.35|2550.35|0
1608282610000|2020-12-18 09:10:10|2549.84|2549.84|2548.84|2548.84|2549.84|2549.84|2548.84|2548.84|0
1608282620000|2020-12-18 09:10:20|2548.87|2548.87|2548.7|2548.7|2549.21|2549.21|2548.7|2548.7|0
1608282630000|2020-12-18 09:10:30|2548.73|2548.73|2548.87|2548.87|2548.87|2548.87|2548.73|2548.73|0
1608282640000|2020-12-18 09:10:40|2549.37|2549.37|2549.39|2549.39|2549.58|2549.58|2549.37|2549.37|0
1608282650000|2020-12-18 09:10:50|2549.42|2549.42|2549.57|2549.57|2549.57|2549.57|2549.24|2549.24|0
1608282660000|2020-12-18 09:11:00|2549.62|2549.62|2549.57|2549.57|2549.62|2549.62|2549.57|2549.57|0
1608282670000|2020-12-18 09:11:10|2549.51|2549.51|2549.34|2549.34|2549.51|2549.51|2549.34|2549.34|0
1608282680000|2020-12-18 09:11:20|2549.01|2549.01|2548.97|2548.97|2549.01|2549.01|2548.97|2548.97|0
1608282690000|2020-12-18 09:11:30|2548.74|2548.74|2548.3|2548.3|2548.74|2548.74|2548.3|2548.3|0
1608282700000|2020-12-18 09:11:40|2548.19|2548.19|2548.41|2548.41|2548.42|2548.42|2547.92|2547.92|0
1608282710000|2020-12-18 09:11:50|2548.58|2548.58|2548.6|2548.6|2548.6|2548.6|2548.58|2548.58|0
1608282720000|2020-12-18 09:12:00|2548.49|2548.49|2548.89|2548.89|2548.89|2548.89|2548.49|2548.49|0
1608282740000|2020-12-18 09:12:20|2548.85|2548.85|2548.36|2548.36|2548.85|2548.85|2548.36|2548.36|0
1608282750000|2020-12-18 09:12:30|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|2548.33|0
1608282760000|2020-12-18 09:12:40|2548.73|2548.73|2547.95|2547.95|2548.73|2548.73|2547.95|2547.95|0
1608282770000|2020-12-18 09:12:50|2548.35|2548.35|2548.8|2548.8|2549.38|2549.38|2548.35|2548.35|0
1608282780000|2020-12-18 09:13:00|2548.7|2548.7|2548.67|2548.67|2548.74|2548.74|2548.66|2548.66|0
1608282800000|2020-12-18 09:13:20|2548.5|2548.5|2548.67|2548.67|2548.67|2548.67|2548.5|2548.5|0
1608282810000|2020-12-18 09:13:30|2548.69|2548.69|2548.69|2548.69|2548.69|2548.69|2548.69|2548.69|0
1608282820000|2020-12-18 09:13:40|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|0
1608282830000|2020-12-18 09:13:50|2548.14|2548.14|2547.11|2547.11|2548.14|2548.14|2547.08|2547.08|0
1608282840000|2020-12-18 09:14:00|2547.09|2547.09|2547.01|2547.01|2547.09|2547.09|2547.01|2547.01|0
1608282850000|2020-12-18 09:14:10|2546.99|2546.99|2546.25|2546.25|2546.99|2546.99|2546.25|2546.25|0
1608282860000|2020-12-18 09:14:20|2545.08|2545.08|2544.92|2544.92|2545.08|2545.08|2544.92|2544.92|0
1608282870000|2020-12-18 09:14:30|2545.08|2545.08|2544.56|2544.56|2545.08|2545.08|2544.56|2544.56|0
1608282880000|2020-12-18 09:14:40|2544.28|2544.28|2544.78|2544.78|2544.78|2544.78|2544.28|2544.28|0
1608282890000|2020-12-18 09:14:50|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|2544.77|0
1608282900000|2020-12-18 09:15:00|2544.76|2544.76|2545.87|2545.87|2545.87|2545.87|2544.76|2544.76|0
1608282910000|2020-12-18 09:15:10|2545.81|2545.81|2544.36|2544.36|2545.81|2545.81|2544.36|2544.36|0
1608282920000|2020-12-18 09:15:20|2544.08|2544.08|2543.96|2543.96|2544.08|2544.08|2543.96|2543.96|0
1608282930000|2020-12-18 09:15:30|2543.79|2543.79|2543.63|2543.63|2543.79|2543.79|2543.63|2543.63|0
1608282940000|2020-12-18 09:15:40|2543.46|2543.46|2542.79|2542.79|2543.46|2543.46|2542.79|2542.79|0
1608282950000|2020-12-18 09:15:50|2542.96|2542.96|2542.36|2542.36|2542.96|2542.96|2542.36|2542.36|0
1608282960000|2020-12-18 09:16:00|2542.42|2542.42|2543.26|2543.26|2543.26|2543.26|2542.42|2542.42|0
1608282970000|2020-12-18 09:16:10|2543.38|2543.38|2543.15|2543.15|2543.55|2543.55|2543.15|2543.15|0
1608282980000|2020-12-18 09:16:20|2543.21|2543.21|2542.65|2542.65|2543.21|2543.21|2542.65|2542.65|0
1608282990000|2020-12-18 09:16:30|2542.42|2542.42|2542.65|2542.65|2542.65|2542.65|2542.42|2542.42|0
1608283000000|2020-12-18 09:16:40|2542.76|2542.76|2542.71|2542.71|2542.76|2542.76|2542.71|2542.71|0
1608283010000|2020-12-18 09:16:50|2542.54|2542.54|2541.46|2541.46|2542.54|2542.54|2541.46|2541.46|0
1608283020000|2020-12-18 09:17:00|2541.12|2541.12|2540.52|2540.52|2541.12|2541.12|2540.07|2540.07|0
1608283030000|2020-12-18 09:17:10|2540.54|2540.54|2541.15|2541.15|2541.15|2541.15|2540.43|2540.43|0
1608283040000|2020-12-18 09:17:20|2541.04|2541.04|2541.04|2541.04|2541.04|2541.04|2541.04|2541.04|0
1608283050000|2020-12-18 09:17:30|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.85|2540.85|0
1608283060000|2020-12-18 09:17:40|2541.54|2541.54|2541.2|2541.2|2541.54|2541.54|2541.2|2541.2|0
1608283070000|2020-12-18 09:17:50|2541.37|2541.37|2541.65|2541.65|2541.65|2541.65|2541.37|2541.37|0
1608283080000|2020-12-18 09:18:00|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|2541.88|0
1608283090000|2020-12-18 09:18:10|2541.87|2541.87|2540.96|2540.96|2541.87|2541.87|2540.96|2540.96|0
1608283100000|2020-12-18 09:18:20|2540.93|2540.93|2538.72|2538.72|2540.93|2540.93|2538.72|2538.72|0
1608283110000|2020-12-18 09:18:30|2538.39|2538.39|2538.99|2538.99|2538.99|2538.99|2538.39|2538.39|0
1608283120000|2020-12-18 09:18:40|2539.05|2539.05|2538.92|2538.92|2539.13|2539.13|2538.91|2538.91|0
1608283130000|2020-12-18 09:18:50|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|2538.76|0
1608283140000|2020-12-18 09:19:00|2538.7|2538.7|2539.32|2539.32|2539.44|2539.44|2538.58|2538.58|0
1608283150000|2020-12-18 09:19:10|2539.37|2539.37|2539.34|2539.34|2539.37|2539.37|2539.34|2539.34|0
1608283160000|2020-12-18 09:19:20|2538.71|2538.71|2539|2539|2539|2539|2538.71|2538.71|0
1608283180000|2020-12-18 09:19:40|2539.16|2539.16|2539.16|2539.16|2539.16|2539.16|2539.16|2539.16|0
1608283190000|2020-12-18 09:19:50|2539.67|2539.67|2540.51|2540.51|2540.51|2540.51|2539.67|2539.67|0
1608283200000|2020-12-18 09:20:00|2540.34|2540.34|2540.4|2540.4|2540.4|2540.4|2540.34|2540.34|0
1608283220000|2020-12-18 09:20:20|2540.73|2540.73|2539.99|2539.99|2540.73|2540.73|2539.99|2539.99|0
1608283230000|2020-12-18 09:20:30|2539.53|2539.53|2539.2|2539.2|2539.53|2539.53|2538.83|2538.83|0
1608283250000|2020-12-18 09:20:50|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|2539.26|0
1608283260000|2020-12-18 09:21:00|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|0
1608283270000|2020-12-18 09:21:10|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|2539.12|0
1608283280000|2020-12-18 09:21:20|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|0
1608283290000|2020-12-18 09:21:30|2539.13|2539.13|2539.07|2539.07|2539.13|2539.13|2539.07|2539.07|0
1608283300000|2020-12-18 09:21:40|2539.24|2539.24|2539.26|2539.26|2539.26|2539.26|2538.93|2538.93|0
1608283310000|2020-12-18 09:21:50|2539.32|2539.32|2539.63|2539.63|2539.67|2539.67|2539.31|2539.31|0
1608283320000|2020-12-18 09:22:00|2539.86|2539.86|2541.07|2541.07|2541.07|2541.07|2539.86|2539.86|0
1608283330000|2020-12-18 09:22:10|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|2541.23|0
1608283340000|2020-12-18 09:22:20|2541.57|2541.57|2542.03|2542.03|2542.42|2542.42|2541.57|2541.57|0
1608283350000|2020-12-18 09:22:30|2542.09|2542.09|2541.48|2541.48|2542.09|2542.09|2541.48|2541.48|0
1608283370000|2020-12-18 09:22:50|2541.31|2541.31|2540.53|2540.53|2541.31|2541.31|2540.53|2540.53|0
1608283380000|2020-12-18 09:23:00|2540.86|2540.86|2540.88|2540.88|2540.88|2540.88|2540.86|2540.86|0
1608283390000|2020-12-18 09:23:10|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|2540.82|0
1608283400000|2020-12-18 09:23:20|2540.99|2540.99|2541.38|2541.38|2541.61|2541.61|2540.99|2540.99|0
1608283410000|2020-12-18 09:23:30|2541.32|2541.32|2541.27|2541.27|2541.32|2541.32|2541.27|2541.27|0
1608283420000|2020-12-18 09:23:40|2541.32|2541.32|2541.38|2541.38|2541.38|2541.38|2541.32|2541.32|0
1608283430000|2020-12-18 09:23:50|2541.88|2541.88|2541.96|2541.96|2542.05|2542.05|2541.88|2541.88|0
1608283440000|2020-12-18 09:24:00|2542.08|2542.08|2542.63|2542.63|2542.63|2542.63|2542.08|2542.08|0
1608283450000|2020-12-18 09:24:10|2542.74|2542.74|2542.25|2542.25|2542.74|2542.74|2541.84|2541.84|0
1608283460000|2020-12-18 09:24:20|2541.74|2541.74|2541.51|2541.51|2541.74|2541.74|2541.34|2541.34|0
1608283470000|2020-12-18 09:24:30|2541.55|2541.55|2541.72|2541.72|2541.72|2541.72|2541.55|2541.55|0
1608283480000|2020-12-18 09:24:40|2542.12|2542.12|2541.96|2541.96|2542.12|2542.12|2541.96|2541.96|0
1608283490000|2020-12-18 09:24:50|2542.13|2542.13|2542.95|2542.95|2543.28|2543.28|2542.13|2542.13|0
1608283500000|2020-12-18 09:25:00|2543.18|2543.18|2543.39|2543.39|2543.61|2543.61|2543.18|2543.18|0
1608283510000|2020-12-18 09:25:10|2543.56|2543.56|2543.39|2543.39|2543.56|2543.56|2543.39|2543.39|0
1608283520000|2020-12-18 09:25:20|2543.16|2543.16|2543.05|2543.05|2543.16|2543.16|2543.05|2543.05|0
1608283530000|2020-12-18 09:25:30|2542.93|2542.93|2541.81|2541.81|2542.93|2542.93|2541.81|2541.81|0
1608283540000|2020-12-18 09:25:40|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|0
1608283550000|2020-12-18 09:25:50|2541.44|2541.44|2541.87|2541.87|2541.89|2541.89|2541.44|2541.44|0
1608283560000|2020-12-18 09:26:00|2542.03|2542.03|2542.26|2542.26|2542.26|2542.26|2542.03|2542.03|0
1608283570000|2020-12-18 09:26:10|2542.03|2542.03|2541.88|2541.88|2542.03|2542.03|2541.87|2541.87|0
1608283580000|2020-12-18 09:26:20|2541.71|2541.71|2541.75|2541.75|2541.75|2541.75|2541.71|2541.71|0
1608283600000|2020-12-18 09:26:40|2541.87|2541.87|2542.51|2542.51|2542.51|2542.51|2541.53|2541.53|0
1608283610000|2020-12-18 09:26:50|2542.68|2542.68|2542.82|2542.82|2542.82|2542.82|2542.65|2542.65|0
1608283620000|2020-12-18 09:27:00|2542.95|2542.95|2542.99|2542.99|2543.15|2543.15|2542.95|2542.95|0
1608283630000|2020-12-18 09:27:10|2542.87|2542.87|2542.57|2542.57|2542.87|2542.87|2542.57|2542.57|0
1608283640000|2020-12-18 09:27:20|2542.5|2542.5|2542.15|2542.15|2542.5|2542.5|2542.15|2542.15|0
1608283650000|2020-12-18 09:27:30|2541.99|2541.99|2542.44|2542.44|2542.44|2542.44|2541.99|2541.99|0
1608283660000|2020-12-18 09:27:40|2542.52|2542.52|2543.26|2543.26|2543.26|2543.26|2542.35|2542.35|0
1608283670000|2020-12-18 09:27:50|2543.99|2543.99|2545.18|2545.18|2545.18|2545.18|2543.99|2543.99|0
1608283680000|2020-12-18 09:28:00|2545.34|2545.34|2546.21|2546.21|2546.21|2546.21|2545.34|2545.34|0
1608283690000|2020-12-18 09:28:10|2546.38|2546.38|2545.9|2545.9|2546.38|2546.38|2545.9|2545.9|0
1608283700000|2020-12-18 09:28:20|2545.69|2545.69|2545.58|2545.58|2545.69|2545.69|2545.58|2545.58|0
1608283710000|2020-12-18 09:28:30|2545.08|2545.08|2544.91|2544.91|2545.08|2545.08|2544.91|2544.91|0
1608283720000|2020-12-18 09:28:40|2544.56|2544.56|2544.56|2544.56|2544.56|2544.56|2544.56|2544.56|0
1608283730000|2020-12-18 09:28:50|2544.45|2544.45|2544.95|2544.95|2545.07|2545.07|2544.45|2544.45|0
1608283740000|2020-12-18 09:29:00|2544.9|2544.9|2545.3|2545.3|2545.42|2545.42|2544.9|2544.9|0
1608283750000|2020-12-18 09:29:10|2545.18|2545.18|2544.18|2544.18|2545.18|2545.18|2544.18|2544.18|0
1608283760000|2020-12-18 09:29:20|2544.02|2544.02|2544.07|2544.07|2544.18|2544.18|2544.02|2544.02|0
1608283770000|2020-12-18 09:29:30|2544.32|2544.32|2544.32|2544.32|2544.32|2544.32|2544.32|2544.32|0
1608283780000|2020-12-18 09:29:40|2544.43|2544.43|2544.61|2544.61|2544.61|2544.61|2544.38|2544.38|0
1608283790000|2020-12-18 09:29:50|2544.95|2544.95|2545|2545|2545|2545|2544.95|2544.95|0
1608283800000|2020-12-18 09:30:00|2545.28|2545.28|2545.44|2545.44|2545.44|2545.44|2545.28|2545.28|0
1608283810000|2020-12-18 09:30:10|2545.52|2545.52|2545.99|2545.99|2546.04|2546.04|2545.52|2545.52|0
1608283820000|2020-12-18 09:30:20|2546|2546|2545.51|2545.51|2546|2546|2545.51|2545.51|0
1608283830000|2020-12-18 09:30:30|2545.45|2545.45|2545.58|2545.58|2545.58|2545.58|2545.07|2545.07|0
1608283840000|2020-12-18 09:30:40|2545.86|2545.86|2545.86|2545.86|2546.09|2546.09|2545.86|2545.86|0
1608283850000|2020-12-18 09:30:50|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|0
1608283860000|2020-12-18 09:31:00|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|2546.03|0
1608283870000|2020-12-18 09:31:10|2546.08|2546.08|2545.93|2545.93|2546.08|2546.08|2545.81|2545.81|0
1608283880000|2020-12-18 09:31:20|2545.88|2545.88|2546.4|2546.4|2546.4|2546.4|2545.88|2545.88|0
1608283890000|2020-12-18 09:31:30|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|0
1608283900000|2020-12-18 09:31:40|2546.34|2546.34|2546.1|2546.1|2546.34|2546.34|2546.1|2546.1|0
1608283910000|2020-12-18 09:31:50|2545.26|2545.26|2545|2545|2545.26|2545.26|2545|2545|0
1608283920000|2020-12-18 09:32:00|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|2544.49|0
1608283940000|2020-12-18 09:32:20|2544.6|2544.6|2544.44|2544.44|2544.77|2544.77|2544.44|2544.44|0
1608283950000|2020-12-18 09:32:30|2544.61|2544.61|2544.57|2544.57|2544.61|2544.61|2544.57|2544.57|0
1608283960000|2020-12-18 09:32:40|2544.73|2544.73|2544.84|2544.84|2544.84|2544.84|2544.62|2544.62|0
1608283970000|2020-12-18 09:32:50|2544.78|2544.78|2544.61|2544.61|2544.78|2544.78|2544.61|2544.61|0
1608283980000|2020-12-18 09:33:00|2543.65|2543.65|2543.25|2543.25|2543.65|2543.65|2543.25|2543.25|0
1608284010000|2020-12-18 09:33:30|2542.85|2542.85|2542.54|2542.54|2542.85|2542.85|2542.54|2542.54|0
1608284020000|2020-12-18 09:33:40|2541.55|2541.55|2541.47|2541.47|2541.55|2541.55|2541.47|2541.47|0
1608284030000|2020-12-18 09:33:50|2541.53|2541.53|2541.47|2541.47|2541.53|2541.53|2541.47|2541.47|0
1608284040000|2020-12-18 09:34:00|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|0
1608284050000|2020-12-18 09:34:10|2541.15|2541.15|2540.24|2540.24|2541.15|2541.15|2540.24|2540.24|0
1608284060000|2020-12-18 09:34:20|2540.16|2540.16|2539.79|2539.79|2540.16|2540.16|2539.66|2539.66|0
1608284070000|2020-12-18 09:34:30|2539.62|2539.62|2539.3|2539.3|2539.62|2539.62|2539.3|2539.3|0
1608284080000|2020-12-18 09:34:40|2539.22|2539.22|2538.76|2538.76|2539.22|2539.22|2538.76|2538.76|0
1608284090000|2020-12-18 09:34:50|2538.69|2538.69|2539.4|2539.4|2539.59|2539.59|2538.69|2538.69|0
1608284100000|2020-12-18 09:35:00|2539.29|2539.29|2538.87|2538.87|2539.29|2539.29|2538.27|2538.27|0
1608284110000|2020-12-18 09:35:10|2538.76|2538.76|2538.13|2538.13|2538.81|2538.81|2538.13|2538.13|0
1608284120000|2020-12-18 09:35:20|2538.3|2538.3|2538.65|2538.65|2538.65|2538.65|2538.2|2538.2|0
1608284140000|2020-12-18 09:35:40|2538.68|2538.68|2538.71|2538.71|2538.74|2538.74|2538.68|2538.68|0
1608284150000|2020-12-18 09:35:50|2538.77|2538.77|2539.34|2539.34|2539.51|2539.51|2538.56|2538.56|0
1608284160000|2020-12-18 09:36:00|2539.31|2539.31|2539|2539|2539.48|2539.48|2539|2539|0
1608284170000|2020-12-18 09:36:10|2538.94|2538.94|2538.48|2538.48|2538.94|2538.94|2538.48|2538.48|0
1608284180000|2020-12-18 09:36:20|2538.36|2538.36|2538.07|2538.07|2538.36|2538.36|2537.9|2537.9|0
1608284190000|2020-12-18 09:36:30|2537.9|2537.9|2537.96|2537.96|2537.96|2537.96|2537.9|2537.9|0
1608284200000|2020-12-18 09:36:40|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|2537.95|0
1608284210000|2020-12-18 09:36:50|2538.12|2538.12|2537.75|2537.75|2538.12|2538.12|2537.75|2537.75|0
1608284220000|2020-12-18 09:37:00|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|2537.73|0
1608284230000|2020-12-18 09:37:10|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|0
1608284240000|2020-12-18 09:37:20|2537.59|2537.59|2537.75|2537.75|2537.8|2537.8|2537.59|2537.59|0
1608284250000|2020-12-18 09:37:30|2538.24|2538.24|2538.28|2538.28|2538.28|2538.28|2538.24|2538.24|0
1608284260000|2020-12-18 09:37:40|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|2538.11|0
1608284270000|2020-12-18 09:37:50|2538.12|2538.12|2538.03|2538.03|2538.12|2538.12|2538.03|2538.03|0
1608284280000|2020-12-18 09:38:00|2538.44|2538.44|2538.1|2538.1|2538.44|2538.44|2538.09|2538.09|0
1608284290000|2020-12-18 09:38:10|2537.95|2537.95|2537.72|2537.72|2537.95|2537.95|2537.72|2537.72|0
1608284310000|2020-12-18 09:38:30|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|0
1608284330000|2020-12-18 09:38:50|2537.64|2537.64|2538.04|2538.04|2538.04|2538.04|2537.64|2537.64|0
1608284340000|2020-12-18 09:39:00|2538.32|2538.32|2538.32|2538.32|2538.32|2538.32|2538.32|2538.32|0
1608284350000|2020-12-18 09:39:10|2538.36|2538.36|2538.69|2538.69|2538.69|2538.69|2538.2|2538.2|0
1608284360000|2020-12-18 09:39:20|2539.03|2539.03|2539.36|2539.36|2539.36|2539.36|2539.03|2539.03|0
1608284370000|2020-12-18 09:39:30|2539.39|2539.39|2539.34|2539.34|2539.39|2539.39|2539.34|2539.34|0
1608284380000|2020-12-18 09:39:40|2539.23|2539.23|2539.25|2539.25|2539.26|2539.26|2539.23|2539.23|0
1608284390000|2020-12-18 09:39:50|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|0
1608284400000|2020-12-18 09:40:00|2538.76|2538.76|2538.7|2538.7|2538.76|2538.76|2538.53|2538.53|0
1608284420000|2020-12-18 09:40:20|2538.64|2538.64|2538.59|2538.59|2538.64|2538.64|2538.59|2538.59|0
1608284450000|2020-12-18 09:40:50|2538.42|2538.42|2538.42|2538.42|2538.42|2538.42|2538.42|2538.42|0
1608284460000|2020-12-18 09:41:00|2538.59|2538.59|2538.71|2538.71|2538.71|2538.71|2538.55|2538.55|0
1608284470000|2020-12-18 09:41:10|2539.05|2539.05|2539.11|2539.11|2539.12|2539.12|2539.05|2539.05|0
1608284480000|2020-12-18 09:41:20|2538.95|2538.95|2539.27|2539.27|2539.27|2539.27|2538.95|2538.95|0
1608284490000|2020-12-18 09:41:30|2539.25|2539.25|2539.81|2539.81|2539.81|2539.81|2539.25|2539.25|0
1608284500000|2020-12-18 09:41:40|2539.64|2539.64|2539.58|2539.58|2539.64|2539.64|2539.41|2539.41|0
1608284520000|2020-12-18 09:42:00|2539.41|2539.41|2539.61|2539.61|2539.61|2539.61|2539.41|2539.41|0
1608284530000|2020-12-18 09:42:10|2539.44|2539.44|2539.73|2539.73|2539.78|2539.78|2539.44|2539.44|0
1608284540000|2020-12-18 09:42:20|2539.62|2539.62|2539.44|2539.44|2539.62|2539.62|2539.44|2539.44|0
1608284550000|2020-12-18 09:42:30|2539.47|2539.47|2538.3|2538.3|2539.47|2539.47|2538.3|2538.3|0
1608284560000|2020-12-18 09:42:40|2538.31|2538.31|2538.35|2538.35|2538.35|2538.35|2538.31|2538.31|0
1608284570000|2020-12-18 09:42:50|2538.51|2538.51|2538.63|2538.63|2538.63|2538.63|2538.51|2538.51|0
1608284580000|2020-12-18 09:43:00|2538.96|2538.96|2539.76|2539.76|2539.76|2539.76|2538.96|2538.96|0
1608284590000|2020-12-18 09:43:10|2539.79|2539.79|2538.36|2538.36|2539.79|2539.79|2538.36|2538.36|0
1608284600000|2020-12-18 09:43:20|2538.25|2538.25|2538.29|2538.29|2538.65|2538.65|2538.18|2538.18|0
1608284610000|2020-12-18 09:43:30|2538.64|2538.64|2538.68|2538.68|2538.68|2538.68|2538.64|2538.64|0
1608284620000|2020-12-18 09:43:40|2539.01|2539.01|2539.52|2539.52|2539.75|2539.75|2538.78|2538.78|0
1608284630000|2020-12-18 09:43:50|2539.41|2539.41|2538.96|2538.96|2539.41|2539.41|2538.96|2538.96|0
1608284640000|2020-12-18 09:44:00|2539.02|2539.02|2539.39|2539.39|2539.39|2539.39|2539.02|2539.02|0
1608284660000|2020-12-18 09:44:20|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|0
1608284670000|2020-12-18 09:44:30|2539.61|2539.61|2538.93|2538.93|2539.61|2539.61|2538.93|2538.93|0
1608284680000|2020-12-18 09:44:40|2538.6|2538.6|2538.43|2538.43|2538.66|2538.66|2538.43|2538.43|0
1608284690000|2020-12-18 09:44:50|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|0
1608284700000|2020-12-18 09:45:00|2538.55|2538.55|2539.43|2539.43|2539.59|2539.59|2538.55|2538.55|0
1608284710000|2020-12-18 09:45:10|2539.4|2539.4|2539.5|2539.5|2539.5|2539.5|2539.37|2539.37|0
1608284720000|2020-12-18 09:45:20|2539.99|2539.99|2541.26|2541.26|2541.26|2541.26|2539.99|2539.99|0
1608284730000|2020-12-18 09:45:30|2541.09|2541.09|2540.75|2540.75|2541.09|2541.09|2540.75|2540.75|0
1608284740000|2020-12-18 09:45:40|2540.93|2540.93|2541.6|2541.6|2541.6|2541.6|2540.93|2540.93|0
1608284750000|2020-12-18 09:45:50|2541.71|2541.71|2542.79|2542.79|2542.79|2542.79|2541.71|2541.71|0
1608284760000|2020-12-18 09:46:00|2542.5|2542.5|2541.48|2541.48|2542.5|2542.5|2541.48|2541.48|0
1608284780000|2020-12-18 09:46:20|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|0
1608284790000|2020-12-18 09:46:30|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|2541.15|0
1608284800000|2020-12-18 09:46:40|2540.98|2540.98|2540.48|2540.48|2540.98|2540.98|2540.48|2540.48|0
1608284810000|2020-12-18 09:46:50|2540.47|2540.47|2539.53|2539.53|2540.47|2540.47|2539.53|2539.53|0
1608284820000|2020-12-18 09:47:00|2539.2|2539.2|2539.62|2539.62|2539.62|2539.62|2539.2|2539.2|0
1608284840000|2020-12-18 09:47:20|2539.11|2539.11|2538.6|2538.6|2539.11|2539.11|2538.6|2538.6|0
1608284850000|2020-12-18 09:47:30|2538.61|2538.61|2538.86|2538.86|2538.86|2538.86|2538.52|2538.52|0
1608284860000|2020-12-18 09:47:40|2539.02|2539.02|2538.9|2538.9|2539.02|2539.02|2538.9|2538.9|0
1608284870000|2020-12-18 09:47:50|2539.07|2539.07|2538.88|2538.88|2539.07|2539.07|2538.85|2538.85|0
1608284880000|2020-12-18 09:48:00|2538.89|2538.89|2538.85|2538.85|2538.89|2538.89|2538.85|2538.85|0
1608284890000|2020-12-18 09:48:10|2538.87|2538.87|2539.09|2539.09|2539.09|2539.09|2538.85|2538.85|0
1608284900000|2020-12-18 09:48:20|2539.11|2539.11|2539.21|2539.21|2539.21|2539.21|2539.11|2539.11|0
1608284910000|2020-12-18 09:48:30|2539.13|2539.13|2539.09|2539.09|2539.13|2539.13|2539.09|2539.09|0
1608284930000|2020-12-18 09:48:50|2539.04|2539.04|2538.9|2538.9|2539.04|2539.04|2538.81|2538.81|0
1608284940000|2020-12-18 09:49:00|2539.27|2539.27|2539.77|2539.77|2539.77|2539.77|2539.27|2539.27|0
1608284950000|2020-12-18 09:49:10|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|2539.6|0
1608284960000|2020-12-18 09:49:20|2539.89|2539.89|2539.89|2539.89|2539.89|2539.89|2539.89|2539.89|0
1608284970000|2020-12-18 09:49:30|2539.66|2539.66|2539.33|2539.33|2539.66|2539.66|2539.33|2539.33|0
1608284980000|2020-12-18 09:49:40|2539.27|2539.27|2539.05|2539.05|2539.27|2539.27|2539.05|2539.05|0
1608284990000|2020-12-18 09:49:50|2538.88|2538.88|2538.39|2538.39|2539.12|2539.12|2538.39|2538.39|0
1608285000000|2020-12-18 09:50:00|2538.22|2538.22|2538|2538|2538.22|2538.22|2538|2538|0
1608285010000|2020-12-18 09:50:10|2537.94|2537.94|2537.81|2537.81|2538|2538|2537.81|2537.81|0
1608285020000|2020-12-18 09:50:20|2537.87|2537.87|2537.87|2537.87|2537.87|2537.87|2537.87|2537.87|0
1608285030000|2020-12-18 09:50:30|2537.75|2537.75|2537.42|2537.42|2537.75|2537.75|2537.42|2537.42|0
1608285040000|2020-12-18 09:50:40|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|0
1608285060000|2020-12-18 09:51:00|2536.96|2536.96|2537.02|2537.02|2537.06|2537.06|2536.89|2536.89|0
1608285070000|2020-12-18 09:51:10|2537.13|2537.13|2538.01|2538.01|2538.01|2538.01|2537.08|2537.08|0
1608285080000|2020-12-18 09:51:20|2537.89|2537.89|2538.57|2538.57|2538.57|2538.57|2537.89|2537.89|0
1608285090000|2020-12-18 09:51:30|2538.74|2538.74|2538.63|2538.63|2538.74|2538.74|2538.63|2538.63|0
1608285120000|2020-12-18 09:52:00|2538.66|2538.66|2538.39|2538.39|2538.66|2538.66|2538.21|2538.21|0
1608285130000|2020-12-18 09:52:10|2538.88|2538.88|2539.2|2539.2|2539.33|2539.33|2538.88|2538.88|0
1608285140000|2020-12-18 09:52:20|2539.26|2539.26|2539.27|2539.27|2539.27|2539.27|2539.26|2539.26|0
1608285150000|2020-12-18 09:52:30|2539.31|2539.31|2539.14|2539.14|2539.31|2539.31|2539.14|2539.14|0
1608285160000|2020-12-18 09:52:40|2539.11|2539.11|2539.15|2539.15|2539.15|2539.15|2539.11|2539.11|0
1608285170000|2020-12-18 09:52:50|2539|2539|2538.94|2538.94|2539|2539|2538.94|2538.94|0
1608285180000|2020-12-18 09:53:00|2539.11|2539.11|2539.18|2539.18|2539.23|2539.23|2539.11|2539.11|0
1608285190000|2020-12-18 09:53:10|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|2539.1|0
1608285200000|2020-12-18 09:53:20|2539.21|2539.21|2538.95|2538.95|2539.29|2539.29|2538.95|2538.95|0
1608285210000|2020-12-18 09:53:30|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|0
1608285220000|2020-12-18 09:53:40|2538.44|2538.44|2537.78|2537.78|2538.44|2538.44|2537.78|2537.78|0
1608285230000|2020-12-18 09:53:50|2537.29|2537.29|2537.12|2537.12|2537.29|2537.29|2537.12|2537.12|0
1608285240000|2020-12-18 09:54:00|2536.97|2536.97|2537.45|2537.45|2537.45|2537.45|2536.97|2536.97|0
1608285250000|2020-12-18 09:54:10|2537.62|2537.62|2537.62|2537.62|2537.62|2537.62|2537.62|2537.62|0
1608285260000|2020-12-18 09:54:20|2538.07|2538.07|2538.24|2538.24|2538.24|2538.24|2538.07|2538.07|0
1608285270000|2020-12-18 09:54:30|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|2538.18|0
1608285280000|2020-12-18 09:54:40|2538.41|2538.41|2538.7|2538.7|2538.7|2538.7|2538.41|2538.41|0
1608285290000|2020-12-18 09:54:50|2538.54|2538.54|2539.1|2539.1|2539.1|2539.1|2538.54|2538.54|0
1608285300000|2020-12-18 09:55:00|2539.16|2539.16|2540.28|2540.28|2540.28|2540.28|2539.16|2539.16|0
1608285310000|2020-12-18 09:55:10|2540.24|2540.24|2540.87|2540.87|2540.87|2540.87|2540.13|2540.13|0
1608285320000|2020-12-18 09:55:20|2540.98|2540.98|2541.83|2541.83|2541.83|2541.83|2540.98|2540.98|0
1608285330000|2020-12-18 09:55:30|2541.84|2541.84|2542.23|2542.23|2542.23|2542.23|2541.65|2541.65|0
1608285340000|2020-12-18 09:55:40|2542.34|2542.34|2542.89|2542.89|2542.89|2542.89|2542.34|2542.34|0
1608285350000|2020-12-18 09:55:50|2544.16|2544.16|2544.15|2544.15|2544.23|2544.23|2544.07|2544.07|0
1608285360000|2020-12-18 09:56:00|2544.87|2544.87|2545.13|2545.13|2545.63|2545.63|2544.8|2544.8|0
1608285370000|2020-12-18 09:56:10|2545.25|2545.25|2545.24|2545.24|2545.37|2545.37|2545.24|2545.24|0
1608285380000|2020-12-18 09:56:20|2545.08|2545.08|2544.46|2544.46|2545.08|2545.08|2544.44|2544.44|0
1608285390000|2020-12-18 09:56:30|2544.58|2544.58|2544.56|2544.56|2544.58|2544.58|2544.56|2544.56|0
1608285400000|2020-12-18 09:56:40|2544.62|2544.62|2544.82|2544.82|2544.82|2544.82|2544.62|2544.62|0
1608285410000|2020-12-18 09:56:50|2544.84|2544.84|2544.91|2544.91|2544.91|2544.91|2544.84|2544.84|0
1608285420000|2020-12-18 09:57:00|2544.74|2544.74|2545.47|2545.47|2545.47|2545.47|2544.74|2544.74|0
1608285430000|2020-12-18 09:57:10|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|0
1608285440000|2020-12-18 09:57:20|2546.15|2546.15|2546.32|2546.32|2546.37|2546.37|2546.15|2546.15|0
1608285450000|2020-12-18 09:57:30|2546.23|2546.23|2545.49|2545.49|2546.23|2546.23|2545.49|2545.49|0
1608285470000|2020-12-18 09:57:50|2545.45|2545.45|2544.92|2544.92|2545.45|2545.45|2544.76|2544.76|0
1608285480000|2020-12-18 09:58:00|2544.89|2544.89|2544.85|2544.85|2544.92|2544.92|2544.75|2544.75|0
1608285490000|2020-12-18 09:58:10|2544.81|2544.81|2544.8|2544.8|2544.81|2544.81|2544.8|2544.8|0
1608285500000|2020-12-18 09:58:20|2544.47|2544.47|2544.01|2544.01|2544.47|2544.47|2544.01|2544.01|0
1608285510000|2020-12-18 09:58:30|2543.97|2543.97|2543.81|2543.81|2543.97|2543.97|2543.81|2543.81|0
1608285520000|2020-12-18 09:58:40|2543.64|2543.64|2543.52|2543.52|2543.64|2543.64|2543.52|2543.52|0
1608285530000|2020-12-18 09:58:50|2543.51|2543.51|2543.51|2543.51|2543.51|2543.51|2543.51|2543.51|0
1608285540000|2020-12-18 09:59:00|2543.18|2543.18|2543.37|2543.37|2543.54|2543.54|2543.18|2543.18|0
1608285550000|2020-12-18 09:59:10|2543.58|2543.58|2543.9|2543.9|2543.9|2543.9|2543.4|2543.4|0
1608285560000|2020-12-18 09:59:20|2543.89|2543.89|2543.91|2543.91|2543.91|2543.91|2543.89|2543.89|0
1608285570000|2020-12-18 09:59:30|2544.14|2544.14|2545.07|2545.07|2545.07|2545.07|2544.14|2544.14|0
1608285590000|2020-12-18 09:59:50|2545.13|2545.13|2545.74|2545.74|2545.74|2545.74|2545.13|2545.13|0
1608285600000|2020-12-18 10:00:00|2546.08|2546.08|2546.83|2546.83|2546.83|2546.83|2546.08|2546.08|0
1608285610000|2020-12-18 10:00:10|2546.91|2546.91|2547.2|2547.2|2547.2|2547.2|2546.91|2546.91|0
1608285620000|2020-12-18 10:00:20|2547.04|2547.04|2547.72|2547.72|2547.72|2547.72|2547.04|2547.04|0
1608285630000|2020-12-18 10:00:30|2547.79|2547.79|2547.66|2547.66|2547.79|2547.79|2547.6|2547.6|0
1608285640000|2020-12-18 10:00:40|2547.95|2547.95|2548.29|2548.29|2548.29|2548.29|2547.79|2547.79|0
1608285650000|2020-12-18 10:00:50|2548.25|2548.25|2547.75|2547.75|2548.25|2548.25|2547.75|2547.75|0
1608285660000|2020-12-18 10:01:00|2547.92|2547.92|2547.69|2547.69|2547.92|2547.92|2547.69|2547.69|0
1608285670000|2020-12-18 10:01:10|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|2547.71|0
1608285680000|2020-12-18 10:01:20|2547.37|2547.37|2547.31|2547.31|2547.37|2547.37|2547.31|2547.31|0
1608285690000|2020-12-18 10:01:30|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|0
1608285700000|2020-12-18 10:01:40|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|2547.39|0
1608285710000|2020-12-18 10:01:50|2547.42|2547.42|2548.6|2548.6|2548.6|2548.6|2547.42|2547.42|0
1608285720000|2020-12-18 10:02:00|2548.78|2548.78|2549.16|2549.16|2549.31|2549.31|2548.78|2548.78|0
1608285730000|2020-12-18 10:02:10|2548.99|2548.99|2549.48|2549.48|2549.48|2549.48|2548.99|2548.99|0
1608285740000|2020-12-18 10:02:20|2549.64|2549.64|2548.63|2548.63|2549.64|2549.64|2548.63|2548.63|0
1608285750000|2020-12-18 10:02:30|2548.46|2548.46|2548.24|2548.24|2548.47|2548.47|2548.24|2548.24|0
1608285760000|2020-12-18 10:02:40|2548.12|2548.12|2548.36|2548.36|2548.36|2548.36|2548.12|2548.12|0
1608285770000|2020-12-18 10:02:50|2548.4|2548.4|2548.34|2548.34|2548.4|2548.4|2548.34|2548.34|0
1608285780000|2020-12-18 10:03:00|2548.51|2548.51|2548.51|2548.51|2548.74|2548.74|2548.51|2548.51|0
1608285790000|2020-12-18 10:03:10|2548.35|2548.35|2548.16|2548.16|2548.35|2548.35|2548.16|2548.16|0
1608285800000|2020-12-18 10:03:20|2547.99|2547.99|2547.55|2547.55|2547.99|2547.99|2547.38|2547.38|0
1608285810000|2020-12-18 10:03:30|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|2547.59|0
1608285820000|2020-12-18 10:03:40|2547.6|2547.6|2547.63|2547.63|2547.63|2547.63|2547.6|2547.6|0
1608285830000|2020-12-18 10:03:50|2547.47|2547.47|2547.58|2547.58|2547.58|2547.58|2547.47|2547.47|0
1608285840000|2020-12-18 10:04:00|2547.41|2547.41|2547.01|2547.01|2547.41|2547.41|2547.01|2547.01|0
1608285850000|2020-12-18 10:04:10|2546.84|2546.84|2546.61|2546.61|2546.84|2546.84|2546.61|2546.61|0
1608285860000|2020-12-18 10:04:20|2546.49|2546.49|2546.69|2546.69|2546.69|2546.69|2545.79|2545.79|0
1608285870000|2020-12-18 10:04:30|2546.35|2546.35|2546.56|2546.56|2546.56|2546.56|2546.35|2546.35|0
1608285880000|2020-12-18 10:04:40|2546.39|2546.39|2546.23|2546.23|2546.39|2546.39|2546.23|2546.23|0
1608285890000|2020-12-18 10:04:50|2546.72|2546.72|2547.07|2547.07|2547.07|2547.07|2546.72|2546.72|0
1608285900000|2020-12-18 10:05:00|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|2547.4|0
1608285910000|2020-12-18 10:05:10|2547.68|2547.68|2547.85|2547.85|2547.85|2547.85|2547.68|2547.68|0
1608285920000|2020-12-18 10:05:20|2547.68|2547.68|2546.29|2546.29|2547.68|2547.68|2546.29|2546.29|0
1608285930000|2020-12-18 10:05:30|2546.12|2546.12|2546.46|2546.46|2546.46|2546.46|2546.12|2546.12|0
1608285940000|2020-12-18 10:05:40|2546.49|2546.49|2546.27|2546.27|2546.49|2546.49|2546.27|2546.27|0
1608285950000|2020-12-18 10:05:50|2546.23|2546.23|2546.67|2546.67|2546.67|2546.67|2546.18|2546.18|0
1608285980000|2020-12-18 10:06:20|2546.66|2546.66|2546.33|2546.33|2546.83|2546.83|2546.33|2546.33|0
1608285990000|2020-12-18 10:06:30|2546.37|2546.37|2546.37|2546.37|2546.37|2546.37|2546.37|2546.37|0
1608286000000|2020-12-18 10:06:40|2546.48|2546.48|2546.54|2546.54|2546.54|2546.54|2546.48|2546.48|0
1608286020000|2020-12-18 10:07:00|2547.04|2547.04|2548.13|2548.13|2548.13|2548.13|2547.04|2547.04|0
1608286030000|2020-12-18 10:07:10|2548.3|2548.3|2548.17|2548.17|2548.34|2548.34|2548.17|2548.17|0
1608286040000|2020-12-18 10:07:20|2548|2548|2548|2548|2548|2548|2548|2548|0
1608286050000|2020-12-18 10:07:30|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|2547.97|0
1608286060000|2020-12-18 10:07:40|2548.47|2548.47|2548.68|2548.68|2548.68|2548.68|2548.47|2548.47|0
1608286070000|2020-12-18 10:07:50|2549.01|2549.01|2551.37|2551.37|2551.37|2551.37|2549.01|2549.01|0
1608286080000|2020-12-18 10:08:00|2551.2|2551.2|2552.24|2552.24|2552.63|2552.63|2551.2|2551.2|0
1608286090000|2020-12-18 10:08:10|2552.23|2552.23|2551.9|2551.9|2552.23|2552.23|2551.9|2551.9|0
1608286100000|2020-12-18 10:08:20|2552.06|2552.06|2551.78|2551.78|2552.06|2552.06|2551.78|2551.78|0
1608286110000|2020-12-18 10:08:30|2552.01|2552.01|2551.88|2551.88|2552.06|2552.06|2551.88|2551.88|0
1608286120000|2020-12-18 10:08:40|2551.99|2551.99|2551.79|2551.79|2551.99|2551.99|2551.66|2551.66|0
1608286130000|2020-12-18 10:08:50|2551.94|2551.94|2552.33|2552.33|2552.33|2552.33|2551.94|2551.94|0
1608286140000|2020-12-18 10:09:00|2552.41|2552.41|2552.26|2552.26|2552.44|2552.44|2552.26|2552.26|0
1608286150000|2020-12-18 10:09:10|2552.42|2552.42|2551.92|2551.92|2552.42|2552.42|2551.92|2551.92|0
1608286160000|2020-12-18 10:09:20|2552.05|2552.05|2551.88|2551.88|2552.05|2552.05|2551.88|2551.88|0
1608286170000|2020-12-18 10:09:30|2552.05|2552.05|2552.37|2552.37|2552.37|2552.37|2552.05|2552.05|0
1608286180000|2020-12-18 10:09:40|2552.88|2552.88|2555.21|2555.21|2555.21|2555.21|2552.88|2552.88|0
1608286190000|2020-12-18 10:09:50|2555.32|2555.32|2554.31|2554.31|2555.32|2555.32|2554.1|2554.1|0
1608286500000|2020-12-18 10:15:00|2554.35|2554.35|2552.23|2552.23|2554.36|2554.36|2550.36|2550.36|0
1608286510000|2020-12-18 10:15:10|2551.4|2551.4|2552.01|2552.01|2552.73|2552.73|2551.4|2551.4|0
1608286520000|2020-12-18 10:15:20|2551.84|2551.84|2548.92|2548.92|2553.01|2553.01|2548.67|2548.67|0
1608286530000|2020-12-18 10:15:30|2550.21|2550.21|2548.83|2548.83|2550.21|2550.21|2548.75|2548.75|0
1608286540000|2020-12-18 10:15:40|2548.79|2548.79|2547.47|2547.47|2548.79|2548.79|2547.43|2547.43|0
1608286550000|2020-12-18 10:15:50|2547.3|2547.3|2548.3|2548.3|2548.3|2548.3|2547.2|2547.2|0
1608286560000|2020-12-18 10:16:00|2548.64|2548.64|2549.05|2549.05|2549.11|2549.11|2548.64|2548.64|0
1608286570000|2020-12-18 10:16:10|2549.16|2549.16|2549.17|2549.17|2549.5|2549.5|2549.16|2549.16|0
1608286580000|2020-12-18 10:16:20|2549.05|2549.05|2548.96|2548.96|2549.11|2549.11|2548.96|2548.96|0
1608286590000|2020-12-18 10:16:30|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|2548.79|0
1608286600000|2020-12-18 10:16:40|2548.85|2548.85|2548.02|2548.02|2548.85|2548.85|2548.02|2548.02|0
1608286610000|2020-12-18 10:16:50|2547.52|2547.52|2547.14|2547.14|2547.8|2547.8|2547.14|2547.14|0
1608286620000|2020-12-18 10:17:00|2547.13|2547.13|2545.59|2545.59|2547.21|2547.21|2545.59|2545.59|0
1608286630000|2020-12-18 10:17:10|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|0
1608286640000|2020-12-18 10:17:20|2545.97|2545.97|2545.27|2545.27|2545.97|2545.97|2545.27|2545.27|0
1608286650000|2020-12-18 10:17:30|2546.17|2546.17|2546.28|2546.28|2546.62|2546.62|2546.17|2546.17|0
1608286660000|2020-12-18 10:17:40|2546.33|2546.33|2546.33|2546.33|2546.33|2546.33|2546.33|2546.33|0
1608286670000|2020-12-18 10:17:50|2546.37|2546.37|2545.55|2545.55|2546.37|2546.37|2545.55|2545.55|0
1608286680000|2020-12-18 10:18:00|2545.59|2545.59|2544.92|2544.92|2545.59|2545.59|2544.92|2544.92|0
1608286690000|2020-12-18 10:18:10|2544.72|2544.72|2544.19|2544.19|2544.72|2544.72|2543.83|2543.83|0
1608286700000|2020-12-18 10:18:20|2544.02|2544.02|2544.08|2544.08|2544.08|2544.08|2543.91|2543.91|0
1608286710000|2020-12-18 10:18:30|2544.14|2544.14|2543.8|2543.8|2544.14|2544.14|2543.8|2543.8|0
1608286720000|2020-12-18 10:18:40|2543.63|2543.63|2543.5|2543.5|2543.69|2543.69|2543.36|2543.36|0
1608286730000|2020-12-18 10:18:50|2543.67|2543.67|2543.42|2543.42|2543.76|2543.76|2543.42|2543.42|0
1608286740000|2020-12-18 10:19:00|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|0
1608286750000|2020-12-18 10:19:10|2542.92|2542.92|2543.02|2543.02|2543.11|2543.11|2542.88|2542.88|0
1608286760000|2020-12-18 10:19:20|2542.74|2542.74|2542.53|2542.53|2542.8|2542.8|2542.53|2542.53|0
1608286770000|2020-12-18 10:19:30|2542.2|2542.2|2540.9|2540.9|2542.2|2542.2|2540.74|2540.74|0
1608286780000|2020-12-18 10:19:40|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|2540.87|0
1608286790000|2020-12-18 10:19:50|2540.53|2540.53|2540.65|2540.65|2540.65|2540.65|2540.51|2540.51|0
1608286800000|2020-12-18 10:20:00|2540.48|2540.48|2541.18|2541.18|2541.18|2541.18|2540.42|2540.42|0
1608286810000|2020-12-18 10:20:10|2541.4|2541.4|2541.89|2541.89|2541.89|2541.89|2541.4|2541.4|0
1608286820000|2020-12-18 10:20:20|2541.91|2541.91|2542.76|2542.76|2542.76|2542.76|2541.91|2541.91|0
1608286830000|2020-12-18 10:20:30|2542.81|2542.81|2542.76|2542.76|2542.81|2542.81|2542.76|2542.76|0
1608286840000|2020-12-18 10:20:40|2542.82|2542.82|2542.6|2542.6|2542.82|2542.82|2542.6|2542.6|0
1608286850000|2020-12-18 10:20:50|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|2542.65|0
1608286860000|2020-12-18 10:21:00|2542.71|2542.71|2543.48|2543.48|2543.48|2543.48|2542.71|2542.71|0
1608286870000|2020-12-18 10:21:10|2543.37|2543.37|2543.6|2543.6|2543.6|2543.6|2543.37|2543.37|0
1608286880000|2020-12-18 10:21:20|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|0
1608286890000|2020-12-18 10:21:30|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|0
1608286900000|2020-12-18 10:21:40|2543.41|2543.41|2544.44|2544.44|2544.51|2544.51|2543.41|2543.41|0
1608286910000|2020-12-18 10:21:50|2544.61|2544.61|2544.44|2544.44|2544.61|2544.61|2544.44|2544.44|0
1608286930000|2020-12-18 10:22:10|2544.61|2544.61|2544.72|2544.72|2544.72|2544.72|2544.61|2544.61|0
1608286940000|2020-12-18 10:22:20|2544.84|2544.84|2544.85|2544.85|2544.85|2544.85|2544.84|2544.84|0
1608286950000|2020-12-18 10:22:30|2544.88|2544.88|2545.43|2545.43|2545.76|2545.76|2544.88|2544.88|0
1608286960000|2020-12-18 10:22:40|2545.76|2545.76|2545.41|2545.41|2545.76|2545.76|2545.41|2545.41|0
1608286970000|2020-12-18 10:22:50|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|0
1608287000000|2020-12-18 10:23:20|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|0
1608287010000|2020-12-18 10:23:30|2545.75|2545.75|2546.08|2546.08|2546.48|2546.48|2545.75|2545.75|0
1608287020000|2020-12-18 10:23:40|2546.06|2546.06|2545.96|2545.96|2546.07|2546.07|2545.96|2545.96|0
1608287030000|2020-12-18 10:23:50|2545.79|2545.79|2545.82|2545.82|2545.85|2545.85|2545.79|2545.79|0
1608287040000|2020-12-18 10:24:00|2545.99|2545.99|2545.22|2545.22|2545.99|2545.99|2545.22|2545.22|0
1608287050000|2020-12-18 10:24:10|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|0
1608287060000|2020-12-18 10:24:20|2545.02|2545.02|2545.67|2545.67|2545.67|2545.67|2545.02|2545.02|0
1608287090000|2020-12-18 10:24:50|2545.5|2545.5|2545.34|2545.34|2545.5|2545.5|2545.29|2545.29|0
1608287100000|2020-12-18 10:25:00|2545.31|2545.31|2544.6|2544.6|2545.31|2545.31|2544.6|2544.6|0
1608287120000|2020-12-18 10:25:20|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|2544.38|2544.38|0
1608287130000|2020-12-18 10:25:30|2544.77|2544.77|2545.33|2545.33|2545.33|2545.33|2544.77|2544.77|0
1608287140000|2020-12-18 10:25:40|2545.66|2545.66|2545.21|2545.21|2545.66|2545.66|2545.21|2545.21|0
1608287150000|2020-12-18 10:25:50|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|0
1608287160000|2020-12-18 10:26:00|2545.48|2545.48|2544.39|2544.39|2545.65|2545.65|2544.39|2544.39|0
1608287170000|2020-12-18 10:26:10|2544.56|2544.56|2545.74|2545.74|2545.74|2545.74|2544.56|2544.56|0
1608287180000|2020-12-18 10:26:20|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|0
1608287190000|2020-12-18 10:26:30|2545.82|2545.82|2545.49|2545.49|2545.82|2545.82|2545.49|2545.49|0
1608287200000|2020-12-18 10:26:40|2545.32|2545.32|2545.6|2545.6|2545.6|2545.6|2545.16|2545.16|0
1608287210000|2020-12-18 10:26:50|2546.27|2546.27|2546.1|2546.1|2546.27|2546.27|2546.1|2546.1|0
1608287220000|2020-12-18 10:27:00|2546.27|2546.27|2547.72|2547.72|2547.72|2547.72|2546.24|2546.24|0
1608287230000|2020-12-18 10:27:10|2547.89|2547.89|2547.08|2547.08|2548.22|2548.22|2547.08|2547.08|0
1608287240000|2020-12-18 10:27:20|2546.91|2546.91|2546.91|2546.91|2546.91|2546.91|2546.91|2546.91|0
1608287250000|2020-12-18 10:27:30|2546.85|2546.85|2546.85|2546.85|2546.85|2546.85|2546.85|2546.85|0
1608287260000|2020-12-18 10:27:40|2546.66|2546.66|2546.48|2546.48|2546.66|2546.66|2546.33|2546.33|0
1608287270000|2020-12-18 10:27:50|2545.93|2545.93|2545.77|2545.77|2545.93|2545.93|2545.77|2545.77|0
1608287280000|2020-12-18 10:28:00|2545.56|2545.56|2545.58|2545.58|2545.58|2545.58|2545.56|2545.56|0
1608287290000|2020-12-18 10:28:10|2545.35|2545.35|2545.13|2545.13|2545.58|2545.58|2545.13|2545.13|0
1608287300000|2020-12-18 10:28:20|2545.12|2545.12|2544.79|2544.79|2545.12|2545.12|2544.79|2544.79|0
1608287310000|2020-12-18 10:28:30|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|2545.12|0
1608287320000|2020-12-18 10:28:40|2544.83|2544.83|2543.87|2543.87|2545.17|2545.17|2543.87|2543.87|0
1608287330000|2020-12-18 10:28:50|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|0
1608287340000|2020-12-18 10:29:00|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|0
1608287350000|2020-12-18 10:29:10|2543.93|2543.93|2544.26|2544.26|2544.26|2544.26|2543.7|2543.7|0
1608287360000|2020-12-18 10:29:20|2544.37|2544.37|2544.51|2544.51|2544.51|2544.51|2544.24|2544.24|0
1608287370000|2020-12-18 10:29:30|2544.74|2544.74|2545.27|2545.27|2545.27|2545.27|2544.74|2544.74|0
1608287380000|2020-12-18 10:29:40|2545.28|2545.28|2545.3|2545.3|2545.3|2545.3|2545.28|2545.28|0
1608287390000|2020-12-18 10:29:50|2545.31|2545.31|2545.31|2545.31|2545.31|2545.31|2545.31|2545.31|0
1608287400000|2020-12-18 10:30:00|2544.97|2544.97|2544.9|2544.9|2544.97|2544.97|2544.8|2544.8|0
1608287410000|2020-12-18 10:30:10|2544.88|2544.88|2544.73|2544.73|2544.88|2544.88|2544.53|2544.53|0
1608287420000|2020-12-18 10:30:20|2544.23|2544.23|2542.47|2542.47|2544.23|2544.23|2542.47|2542.47|0
1608287430000|2020-12-18 10:30:30|2542.14|2542.14|2541.91|2541.91|2542.14|2542.14|2541.75|2541.75|0
1608287440000|2020-12-18 10:30:40|2541.92|2541.92|2542.03|2542.03|2542.03|2542.03|2541.86|2541.86|0
1608287460000|2020-12-18 10:31:00|2542.07|2542.07|2541.96|2541.96|2542.29|2542.29|2541.96|2541.96|0
1608287470000|2020-12-18 10:31:10|2541.84|2541.84|2541.58|2541.58|2541.84|2541.84|2541.58|2541.58|0
1608287480000|2020-12-18 10:31:20|2541.24|2541.24|2539.63|2539.63|2541.68|2541.68|2539.63|2539.63|0
1608287490000|2020-12-18 10:31:30|2539.67|2539.67|2539.08|2539.08|2539.67|2539.67|2539.08|2539.08|0
1608287500000|2020-12-18 10:31:40|2539.12|2539.12|2539.17|2539.17|2539.19|2539.19|2538.95|2538.95|0
1608287510000|2020-12-18 10:31:50|2539.28|2539.28|2539.45|2539.45|2539.78|2539.78|2539.28|2539.28|0
1608287520000|2020-12-18 10:32:00|2539.85|2539.85|2539.94|2539.94|2539.94|2539.94|2539.85|2539.85|0
1608287530000|2020-12-18 10:32:10|2540.05|2540.05|2539.42|2539.42|2540.49|2540.49|2539.42|2539.42|0
1608287540000|2020-12-18 10:32:20|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|0
1608287560000|2020-12-18 10:32:40|2539.59|2539.59|2539.76|2539.76|2539.76|2539.76|2539.59|2539.59|0
1608287580000|2020-12-18 10:33:00|2539.7|2539.7|2539.74|2539.74|2539.78|2539.78|2539.7|2539.7|0
1608287590000|2020-12-18 10:33:10|2539.72|2539.72|2539.81|2539.81|2539.81|2539.81|2539.72|2539.72|0
1608287600000|2020-12-18 10:33:20|2540.03|2540.03|2541.6|2541.6|2541.6|2541.6|2540.03|2540.03|0
1608287610000|2020-12-18 10:33:30|2541.68|2541.68|2542.07|2542.07|2542.29|2542.29|2541.68|2541.68|0
1608287620000|2020-12-18 10:33:40|2541.84|2541.84|2542.01|2542.01|2542.01|2542.01|2541.84|2541.84|0
1608287630000|2020-12-18 10:33:50|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|2542.13|0
1608287640000|2020-12-18 10:34:00|2542.79|2542.79|2542.55|2542.55|2542.83|2542.83|2542.55|2542.55|0
1608287660000|2020-12-18 10:34:20|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|0
1608287670000|2020-12-18 10:34:30|2542|2542|2541.83|2541.83|2542|2542|2541.83|2541.83|0
1608287680000|2020-12-18 10:34:40|2541.89|2541.89|2541.56|2541.56|2541.89|2541.89|2541.34|2541.34|0
1608287690000|2020-12-18 10:34:50|2542.11|2542.11|2542.76|2542.76|2542.76|2542.76|2542.11|2542.11|0
1608287700000|2020-12-18 10:35:00|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|2542.59|0
1608287710000|2020-12-18 10:35:10|2542.09|2542.09|2541.95|2541.95|2542.09|2542.09|2541.43|2541.43|0
1608287720000|2020-12-18 10:35:20|2542.12|2542.12|2542.35|2542.35|2542.35|2542.35|2542.12|2542.12|0
1608287730000|2020-12-18 10:35:30|2542.46|2542.46|2542.46|2542.46|2542.46|2542.46|2542.46|2542.46|0
1608287740000|2020-12-18 10:35:40|2542.57|2542.57|2542.21|2542.21|2542.57|2542.57|2542.21|2542.21|0
1608287750000|2020-12-18 10:35:50|2542.34|2542.34|2542.12|2542.12|2542.34|2542.34|2542.01|2542.01|0
1608287760000|2020-12-18 10:36:00|2542.23|2542.23|2542.39|2542.39|2542.39|2542.39|2542.23|2542.23|0
1608287770000|2020-12-18 10:36:10|2542.72|2542.72|2542.03|2542.03|2542.72|2542.72|2542.03|2542.03|0
1608287780000|2020-12-18 10:36:20|2541.53|2541.53|2541.37|2541.37|2541.53|2541.53|2541.37|2541.37|0
1608287790000|2020-12-18 10:36:30|2541.38|2541.38|2542.21|2542.21|2542.21|2542.21|2541.38|2541.38|0
1608287800000|2020-12-18 10:36:40|2541.88|2541.88|2542.05|2542.05|2542.05|2542.05|2541.88|2541.88|0
1608287810000|2020-12-18 10:36:50|2541.99|2541.99|2541.53|2541.53|2541.99|2541.99|2541.49|2541.49|0
1608287820000|2020-12-18 10:37:00|2541.36|2541.36|2539.2|2539.2|2541.36|2541.36|2539.2|2539.2|0
1608287830000|2020-12-18 10:37:10|2539.16|2539.16|2537.69|2537.69|2539.16|2539.16|2537.69|2537.69|0
1608287840000|2020-12-18 10:37:20|2537.67|2537.67|2534.64|2534.64|2537.67|2537.67|2534.59|2534.59|0
1608287850000|2020-12-18 10:37:30|2534.47|2534.47|2531.65|2531.65|2534.47|2534.47|2531.65|2531.65|0
1608287860000|2020-12-18 10:37:40|2531.98|2531.98|2530.86|2530.86|2532.31|2532.31|2530.86|2530.86|0
1608287870000|2020-12-18 10:37:50|2531.02|2531.02|2531.3|2531.3|2531.36|2531.36|2530.97|2530.97|0
1608287880000|2020-12-18 10:38:00|2531.13|2531.13|2530.62|2530.62|2531.3|2531.3|2530.5|2530.5|0
1608287890000|2020-12-18 10:38:10|2530.29|2530.29|2527.18|2527.18|2530.29|2530.29|2527.18|2527.18|0
1608287900000|2020-12-18 10:38:20|2527.02|2527.02|2529.12|2529.12|2529.13|2529.13|2527.02|2527.02|0
1608287910000|2020-12-18 10:38:30|2529.23|2529.23|2530.85|2530.85|2530.85|2530.85|2529.23|2529.23|0
1608287920000|2020-12-18 10:38:40|2531.18|2531.18|2531.9|2531.9|2532.06|2532.06|2531.18|2531.18|0
1608287930000|2020-12-18 10:38:50|2532.23|2532.23|2533.29|2533.29|2533.29|2533.29|2532.23|2532.23|0
1608287940000|2020-12-18 10:39:00|2533.63|2533.63|2535.05|2535.05|2535.05|2535.05|2533.63|2533.63|0
1608287950000|2020-12-18 10:39:10|2534.93|2534.93|2535.42|2535.42|2535.42|2535.42|2534.76|2534.76|0
1608287970000|2020-12-18 10:39:30|2535.22|2535.22|2536.17|2536.17|2536.17|2536.17|2535.05|2535.05|0
1608287980000|2020-12-18 10:39:40|2536.5|2536.5|2536.39|2536.39|2536.5|2536.5|2536.39|2536.39|0
1608287990000|2020-12-18 10:39:50|2536.28|2536.28|2537.44|2537.44|2537.44|2537.44|2536.28|2536.28|0
1608288000000|2020-12-18 10:40:00|2537.28|2537.28|2536.11|2536.11|2537.28|2537.28|2536.11|2536.11|0
1608288010000|2020-12-18 10:40:10|2536.27|2536.27|2536.26|2536.26|2536.32|2536.32|2536.15|2536.15|0
1608288020000|2020-12-18 10:40:20|2536.7|2536.7|2537.09|2537.09|2537.26|2537.26|2536.7|2536.7|0
1608288030000|2020-12-18 10:40:30|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|2537.14|0
1608288040000|2020-12-18 10:40:40|2537.64|2537.64|2537.81|2537.81|2537.81|2537.81|2537.64|2537.64|0
1608288050000|2020-12-18 10:40:50|2537.98|2537.98|2538.07|2538.07|2538.31|2538.31|2537.98|2537.98|0
1608288060000|2020-12-18 10:41:00|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|0
1608288070000|2020-12-18 10:41:10|2538.34|2538.34|2538.37|2538.37|2538.37|2538.37|2538.34|2538.34|0
1608288080000|2020-12-18 10:41:20|2538.26|2538.26|2538.08|2538.08|2538.26|2538.26|2537.85|2537.85|0
1608288090000|2020-12-18 10:41:30|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|2538.41|0
1608288100000|2020-12-18 10:41:40|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|0
1608288110000|2020-12-18 10:41:50|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|0
1608288140000|2020-12-18 10:42:20|2538.87|2538.87|2539.22|2539.22|2539.22|2539.22|2538.87|2538.87|0
1608288160000|2020-12-18 10:42:40|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|0
1608288170000|2020-12-18 10:42:50|2539.74|2539.74|2539.79|2539.79|2539.79|2539.79|2539.68|2539.68|0
1608288180000|2020-12-18 10:43:00|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|0
1608288190000|2020-12-18 10:43:10|2540.7|2540.7|2540.68|2540.68|2540.7|2540.7|2540.68|2540.68|0
1608288200000|2020-12-18 10:43:20|2541.18|2541.18|2541.85|2541.85|2541.85|2541.85|2541.18|2541.18|0
1608288210000|2020-12-18 10:43:30|2542.18|2542.18|2542.49|2542.49|2542.49|2542.49|2542.18|2542.18|0
1608288220000|2020-12-18 10:43:40|2543|2543|2541.58|2541.58|2543|2543|2541.49|2541.49|0
1608288240000|2020-12-18 10:44:00|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|0
1608288270000|2020-12-18 10:44:30|2541.45|2541.45|2541.72|2541.72|2541.72|2541.72|2541.45|2541.45|0
1608288280000|2020-12-18 10:44:40|2541.73|2541.73|2542.9|2542.9|2542.9|2542.9|2541.73|2541.73|0
1608288290000|2020-12-18 10:44:50|2543.3|2543.3|2544.05|2544.05|2544.05|2544.05|2543.3|2543.3|0
1608288300000|2020-12-18 10:45:00|2544.16|2544.16|2544.33|2544.33|2544.33|2544.33|2544.16|2544.16|0
1608288310000|2020-12-18 10:45:10|2544.38|2544.38|2544.65|2544.65|2544.66|2544.66|2544.38|2544.38|0
1608288320000|2020-12-18 10:45:20|2544.54|2544.54|2544.23|2544.23|2544.62|2544.62|2544.23|2544.23|0
1608288330000|2020-12-18 10:45:30|2544.13|2544.13|2544.36|2544.36|2544.7|2544.7|2544.13|2544.13|0
1608288340000|2020-12-18 10:45:40|2544.35|2544.35|2544.17|2544.17|2544.35|2544.35|2544.17|2544.17|0
1608288350000|2020-12-18 10:45:50|2544.16|2544.16|2544.33|2544.33|2544.33|2544.33|2544.16|2544.16|0
1608288360000|2020-12-18 10:46:00|2544.41|2544.41|2545.05|2545.05|2545.05|2545.05|2544.41|2544.41|0
1608288370000|2020-12-18 10:46:10|2545.16|2545.16|2545.16|2545.16|2545.16|2545.16|2545.16|2545.16|0
1608288400000|2020-12-18 10:46:40|2545.33|2545.33|2545.56|2545.56|2546.06|2546.06|2545.33|2545.33|0
1608288410000|2020-12-18 10:46:50|2545.72|2545.72|2546.06|2546.06|2546.06|2546.06|2545.72|2545.72|0
1608288420000|2020-12-18 10:47:00|2546.34|2546.34|2544.53|2544.53|2546.34|2546.34|2544.48|2544.48|0
1608288430000|2020-12-18 10:47:10|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|2544.41|0
1608288440000|2020-12-18 10:47:20|2544.5|2544.5|2544.5|2544.5|2544.5|2544.5|2544.5|2544.5|0
1608288450000|2020-12-18 10:47:30|2544.54|2544.54|2544.58|2544.58|2544.58|2544.58|2544.54|2544.54|0
1608288460000|2020-12-18 10:47:40|2545.08|2545.08|2545.74|2545.74|2545.74|2545.74|2545.08|2545.08|0
1608288470000|2020-12-18 10:47:50|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|2545.78|0
1608288480000|2020-12-18 10:48:00|2546.24|2546.24|2545.62|2545.62|2546.3|2546.3|2545.62|2545.62|0
1608288490000|2020-12-18 10:48:10|2545.28|2545.28|2545.51|2545.51|2545.51|2545.51|2545.28|2545.28|0
1608288500000|2020-12-18 10:48:20|2545.54|2545.54|2545.54|2545.54|2545.54|2545.54|2545.54|2545.54|0
1608288510000|2020-12-18 10:48:30|2545.83|2545.83|2546.24|2546.24|2546.24|2546.24|2545.83|2545.83|0
1608288520000|2020-12-18 10:48:40|2546.08|2546.08|2546.69|2546.69|2546.69|2546.69|2546.02|2546.02|0
1608288530000|2020-12-18 10:48:50|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|2546.53|0
1608288550000|2020-12-18 10:49:10|2546.55|2546.55|2546.55|2546.55|2546.55|2546.55|2546.55|2546.55|0
1608288560000|2020-12-18 10:49:20|2546.6|2546.6|2547.32|2547.32|2547.32|2547.32|2546.6|2546.6|0
1608288570000|2020-12-18 10:49:30|2547.39|2547.39|2547.38|2547.38|2547.52|2547.52|2547.3|2547.3|0
1608288580000|2020-12-18 10:49:40|2547.36|2547.36|2547.4|2547.4|2547.4|2547.4|2547.33|2547.33|0
1608288590000|2020-12-18 10:49:50|2547.29|2547.29|2546.46|2546.46|2547.29|2547.29|2546.34|2546.34|0
1608288600000|2020-12-18 10:50:00|2546.93|2546.93|2546.79|2546.79|2547.19|2547.19|2546.67|2546.67|0
1608288610000|2020-12-18 10:50:10|2546.62|2546.62|2545.34|2545.34|2547.26|2547.26|2545.34|2545.34|0
1608288620000|2020-12-18 10:50:20|2545.17|2545.17|2544.53|2544.53|2545.27|2545.27|2544.53|2544.53|0
1608288630000|2020-12-18 10:50:30|2544.55|2544.55|2541.35|2541.35|2544.55|2544.55|2541.35|2541.35|0
1608288640000|2020-12-18 10:50:40|2541.33|2541.33|2541.79|2541.79|2542.52|2542.52|2540.79|2540.79|0
1608288650000|2020-12-18 10:50:50|2541.63|2541.63|2540.33|2540.33|2541.63|2541.63|2540.22|2540.22|0
1608288660000|2020-12-18 10:51:00|2541.61|2541.61|2542.35|2542.35|2542.35|2542.35|2541.31|2541.31|0
1608288670000|2020-12-18 10:51:10|2542.38|2542.38|2542.9|2542.9|2543.13|2543.13|2542.38|2542.38|0
1608288680000|2020-12-18 10:51:20|2542.56|2542.56|2543.19|2543.19|2543.19|2543.19|2542.4|2542.4|0
1608288690000|2020-12-18 10:51:30|2543.39|2543.39|2543.41|2543.41|2543.73|2543.73|2542.86|2542.86|0
1608288700000|2020-12-18 10:51:40|2543.52|2543.52|2544.46|2544.46|2544.46|2544.46|2543.24|2543.24|0
1608288710000|2020-12-18 10:51:50|2544.4|2544.4|2544.76|2544.76|2544.76|2544.76|2543.58|2543.58|0
1608288720000|2020-12-18 10:52:00|2545.09|2545.09|2545.93|2545.93|2545.93|2545.93|2544.73|2544.73|0
1608288730000|2020-12-18 10:52:10|2545.89|2545.89|2546.29|2546.29|2546.29|2546.29|2544.91|2544.91|0
1608288740000|2020-12-18 10:52:20|2546.12|2546.12|2545.77|2545.77|2546.19|2546.19|2545.34|2545.34|0
1608288750000|2020-12-18 10:52:30|2546.49|2546.49|2546.09|2546.09|2546.56|2546.56|2545.39|2545.39|0
1608288760000|2020-12-18 10:52:40|2546.03|2546.03|2545.68|2545.68|2546.52|2546.52|2545.1|2545.1|0
1608288770000|2020-12-18 10:52:50|2545.51|2545.51|2546.56|2546.56|2546.56|2546.56|2544.97|2544.97|0
1608288780000|2020-12-18 10:53:00|2546.64|2546.64|2546.11|2546.11|2546.97|2546.97|2545.99|2545.99|0
1608288790000|2020-12-18 10:53:10|2546.07|2546.07|2546.65|2546.65|2547.08|2547.08|2545.9|2545.9|0
1608288800000|2020-12-18 10:53:20|2546.59|2546.59|2547.43|2547.43|2547.58|2547.58|2546.56|2546.56|0
1608288810000|2020-12-18 10:53:30|2547.46|2547.46|2547.92|2547.92|2548.03|2548.03|2547.46|2547.46|0
1608288820000|2020-12-18 10:53:40|2547.59|2547.59|2547.46|2547.46|2547.7|2547.7|2546.8|2546.8|0
1608288830000|2020-12-18 10:53:50|2547.28|2547.28|2548.47|2548.47|2548.47|2548.47|2547.2|2547.2|0
1608288840000|2020-12-18 10:54:00|2548.36|2548.36|2547.96|2547.96|2548.41|2548.41|2547.96|2547.96|0
1608288850000|2020-12-18 10:54:10|2548.01|2548.01|2548.85|2548.85|2548.85|2548.85|2548.01|2548.01|0
1608288860000|2020-12-18 10:54:20|2548.69|2548.69|2548.7|2548.7|2549.09|2549.09|2548.5|2548.5|0
1608288870000|2020-12-18 10:54:30|2548.93|2548.93|2547.8|2547.8|2549.04|2549.04|2547.8|2547.8|0
1608288880000|2020-12-18 10:54:40|2547.85|2547.85|2548.44|2548.44|2548.9|2548.9|2547.81|2547.81|0
1608288890000|2020-12-18 10:54:50|2548.27|2548.27|2548.72|2548.72|2548.94|2548.94|2548.27|2548.27|0
1608288900000|2020-12-18 10:55:00|2548.88|2548.88|2549.07|2549.07|2549.11|2549.11|2548.88|2548.88|0
1608288910000|2020-12-18 10:55:10|2549.18|2549.18|2548.69|2548.69|2549.29|2549.29|2548.53|2548.53|0
1608288920000|2020-12-18 10:55:20|2548.73|2548.73|2549.16|2549.16|2549.44|2549.44|2548.7|2548.7|0
1608288930000|2020-12-18 10:55:30|2549.29|2549.29|2549.24|2549.24|2549.31|2549.31|2548.92|2548.92|0
1608288940000|2020-12-18 10:55:40|2549.13|2549.13|2547.66|2547.66|2549.42|2549.42|2547.66|2547.66|0
1608288950000|2020-12-18 10:55:50|2547.68|2547.68|2546.62|2546.62|2547.68|2547.68|2545.95|2545.95|0
1608288960000|2020-12-18 10:56:00|2547.02|2547.02|2547.2|2547.2|2547.53|2547.53|2547.02|2547.02|0
1608288970000|2020-12-18 10:56:10|2547.24|2547.24|2547.61|2547.61|2547.98|2547.98|2547.21|2547.21|0
1608288980000|2020-12-18 10:56:20|2547.27|2547.27|2547.38|2547.38|2547.38|2547.38|2546.82|2546.82|0
1608288990000|2020-12-18 10:56:30|2547.32|2547.32|2546.49|2546.49|2547.32|2547.32|2546.49|2546.49|0
1608289000000|2020-12-18 10:56:40|2546.66|2546.66|2546.31|2546.31|2546.83|2546.83|2546.12|2546.12|0
1608289010000|2020-12-18 10:56:50|2546.2|2546.2|2546.68|2546.68|2546.68|2546.68|2545.8|2545.8|0
1608289020000|2020-12-18 10:57:00|2546.74|2546.74|2546.82|2546.82|2547.15|2547.15|2546.42|2546.42|0
1608289030000|2020-12-18 10:57:10|2546.87|2546.87|2547.69|2547.69|2547.89|2547.89|2546.65|2546.65|0
1608289040000|2020-12-18 10:57:20|2547.36|2547.36|2547.7|2547.7|2548|2548|2547.36|2547.36|0
1608289050000|2020-12-18 10:57:30|2547.82|2547.82|2547.71|2547.71|2548.04|2548.04|2547.63|2547.63|0
1608289060000|2020-12-18 10:57:40|2547.74|2547.74|2547.86|2547.86|2548.5|2548.5|2547.74|2547.74|0
1608289070000|2020-12-18 10:57:50|2547.79|2547.79|2548.82|2548.82|2548.82|2548.82|2547.47|2547.47|0
1608289080000|2020-12-18 10:58:00|2548.72|2548.72|2548.81|2548.81|2549.07|2549.07|2548|2548|0
1608289090000|2020-12-18 10:58:10|2548.69|2548.69|2548.22|2548.22|2549.32|2549.32|2548.22|2548.22|0
1608289100000|2020-12-18 10:58:20|2548.1|2548.1|2548.77|2548.77|2548.93|2548.93|2548.1|2548.1|0
1608289110000|2020-12-18 10:58:30|2548.94|2548.94|2548.85|2548.85|2549.05|2549.05|2548.41|2548.41|0
1608289120000|2020-12-18 10:58:40|2548.89|2548.89|2548.85|2548.85|2549.61|2549.61|2548.85|2548.85|0
1608289130000|2020-12-18 10:58:50|2548.91|2548.91|2549.56|2549.56|2549.56|2549.56|2548.78|2548.78|0
1608289140000|2020-12-18 10:59:00|2549.43|2549.43|2549.97|2549.97|2550.33|2550.33|2549.43|2549.43|0
1608289150000|2020-12-18 10:59:10|2550.01|2550.01|2551.6|2551.6|2551.99|2551.99|2550.01|2550.01|0
1608289160000|2020-12-18 10:59:20|2551.65|2551.65|2552.05|2552.05|2553.01|2553.01|2551.65|2551.65|0
1608289170000|2020-12-18 10:59:30|2552.88|2552.88|2552.93|2552.93|2553.32|2553.32|2552.73|2552.73|0
1608289180000|2020-12-18 10:59:40|2553.04|2553.04|2552.77|2552.77|2553.54|2553.54|2552.69|2552.69|0
1608289190000|2020-12-18 10:59:50|2552.65|2552.65|2551.83|2551.83|2553.08|2553.08|2551.83|2551.83|0
1608289200000|2020-12-18 11:00:00|2552.81|2552.81|2551.39|2551.39|2553.31|2553.31|2551.39|2551.39|0
1608289210000|2020-12-18 11:00:10|2550.39|2550.39|2546.31|2546.31|2550.39|2550.39|2546.14|2546.14|0
1608289220000|2020-12-18 11:00:20|2546.47|2546.47|2547.12|2547.12|2547.19|2547.19|2546.47|2546.47|0
1608289230000|2020-12-18 11:00:30|2546.89|2546.89|2546.87|2546.87|2546.89|2546.89|2546.84|2546.84|0
1608289240000|2020-12-18 11:00:40|2547.2|2547.2|2546.17|2546.17|2547.2|2547.2|2546.17|2546.17|0
1608289250000|2020-12-18 11:00:50|2546.05|2546.05|2545.94|2545.94|2546.05|2546.05|2545.94|2545.94|0
1608289260000|2020-12-18 11:01:00|2544.22|2544.22|2542.87|2542.87|2544.22|2544.22|2542.66|2542.66|0
1608289270000|2020-12-18 11:01:10|2543.2|2543.2|2543.43|2543.43|2543.54|2543.54|2543.2|2543.2|0
1608289280000|2020-12-18 11:01:20|2543.38|2543.38|2543.39|2543.39|2543.42|2543.42|2543.25|2543.25|0
1608289290000|2020-12-18 11:01:30|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|2543.23|0
1608289300000|2020-12-18 11:01:40|2543|2543|2542.49|2542.49|2543|2543|2542.49|2542.49|0
1608289310000|2020-12-18 11:01:50|2542.16|2542.16|2542.12|2542.12|2542.16|2542.16|2542.12|2542.12|0
1608289330000|2020-12-18 11:02:10|2540.96|2540.96|2539.56|2539.56|2540.96|2540.96|2539.56|2539.56|0
1608289340000|2020-12-18 11:02:20|2539.54|2539.54|2539.54|2539.54|2539.54|2539.54|2539.52|2539.52|0
1608289350000|2020-12-18 11:02:30|2538.88|2538.88|2538.88|2538.88|2538.88|2538.88|2538.88|2538.88|0
1608289360000|2020-12-18 11:02:40|2538.82|2538.82|2539.93|2539.93|2539.93|2539.93|2538.82|2538.82|0
1608289370000|2020-12-18 11:02:50|2540.26|2540.26|2540.51|2540.51|2540.51|2540.51|2540.04|2540.04|0
1608289380000|2020-12-18 11:03:00|2540.55|2540.55|2542.16|2542.16|2542.16|2542.16|2540.55|2540.55|0
1608289390000|2020-12-18 11:03:10|2542.2|2542.2|2542.54|2542.54|2542.54|2542.54|2542.2|2542.2|0
1608289400000|2020-12-18 11:03:20|2542.43|2542.43|2541.69|2541.69|2542.43|2542.43|2541.69|2541.69|0
1608289410000|2020-12-18 11:03:30|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|2540.86|0
1608289430000|2020-12-18 11:03:50|2540.8|2540.8|2539.3|2539.3|2540.8|2540.8|2538.97|2538.97|0
1608289440000|2020-12-18 11:04:00|2539.47|2539.47|2540.17|2540.17|2540.3|2540.3|2539.47|2539.47|0
1608289450000|2020-12-18 11:04:10|2540.21|2540.21|2541.13|2541.13|2541.13|2541.13|2540.21|2540.21|0
1608289460000|2020-12-18 11:04:20|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|0
1608289470000|2020-12-18 11:04:30|2541.47|2541.47|2541.17|2541.17|2541.47|2541.47|2541.17|2541.17|0
1608289480000|2020-12-18 11:04:40|2541.57|2541.57|2541.37|2541.37|2541.57|2541.57|2541.37|2541.37|0
1608289490000|2020-12-18 11:04:50|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|2541.41|0
1608289500000|2020-12-18 11:05:00|2541.29|2541.29|2541.67|2541.67|2541.67|2541.67|2541.29|2541.29|0
1608289510000|2020-12-18 11:05:10|2541.84|2541.84|2541.52|2541.52|2541.84|2541.84|2541.52|2541.52|0
1608289520000|2020-12-18 11:05:20|2541.5|2541.5|2541.46|2541.46|2541.5|2541.5|2541.46|2541.46|0
1608289530000|2020-12-18 11:05:30|2541.3|2541.3|2540.79|2540.79|2541.3|2541.3|2540.79|2540.79|0
1608289540000|2020-12-18 11:05:40|2540.62|2540.62|2540.46|2540.46|2540.62|2540.62|2540.46|2540.46|0
1608289560000|2020-12-18 11:06:00|2540.57|2540.57|2540.52|2540.52|2541.02|2541.02|2540.52|2540.52|0
1608289570000|2020-12-18 11:06:10|2540.19|2540.19|2540.68|2540.68|2540.68|2540.68|2540.07|2540.07|0
1608289580000|2020-12-18 11:06:20|2540.35|2540.35|2539.51|2539.51|2540.35|2540.35|2539.51|2539.51|0
1608289590000|2020-12-18 11:06:30|2539.38|2539.38|2539.3|2539.3|2539.43|2539.43|2539.3|2539.3|0
1608289600000|2020-12-18 11:06:40|2539.47|2539.47|2539.69|2539.69|2539.69|2539.69|2539.47|2539.47|0
1608289620000|2020-12-18 11:07:00|2539.75|2539.75|2539.46|2539.46|2539.96|2539.96|2539.46|2539.46|0
1608289630000|2020-12-18 11:07:10|2539.62|2539.62|2539.79|2539.79|2539.79|2539.79|2539.62|2539.62|0
1608289640000|2020-12-18 11:07:20|2539.96|2539.96|2539.8|2539.8|2539.96|2539.96|2539.79|2539.79|0
1608289650000|2020-12-18 11:07:30|2539.68|2539.68|2537.71|2537.71|2539.68|2539.68|2537.71|2537.71|0
1608289660000|2020-12-18 11:07:40|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|0
1608289670000|2020-12-18 11:07:50|2537.73|2537.73|2539.37|2539.37|2539.37|2539.37|2537.68|2537.68|0
1608289680000|2020-12-18 11:08:00|2539.39|2539.39|2539.85|2539.85|2539.89|2539.89|2539.39|2539.39|0
1608289690000|2020-12-18 11:08:10|2539.81|2539.81|2540.98|2540.98|2540.98|2540.98|2539.81|2539.81|0
1608289700000|2020-12-18 11:08:20|2541.07|2541.07|2541.39|2541.39|2541.45|2541.45|2541.07|2541.07|0
1608289710000|2020-12-18 11:08:30|2541.73|2541.73|2541.9|2541.9|2541.9|2541.9|2541.73|2541.73|0
1608289720000|2020-12-18 11:08:40|2541.39|2541.39|2540.33|2540.33|2541.39|2541.39|2540.33|2540.33|0
1608289730000|2020-12-18 11:08:50|2540.05|2540.05|2539.75|2539.75|2540.05|2540.05|2539.66|2539.66|0
1608289740000|2020-12-18 11:09:00|2539.69|2539.69|2540.95|2540.95|2540.95|2540.95|2539.69|2539.69|0
1608289750000|2020-12-18 11:09:10|2541.44|2541.44|2541.28|2541.28|2541.44|2541.44|2541.11|2541.11|0
1608289760000|2020-12-18 11:09:20|2541.3|2541.3|2541.36|2541.36|2541.36|2541.36|2541.3|2541.3|0
1608289770000|2020-12-18 11:09:30|2541.08|2541.08|2541.37|2541.37|2541.37|2541.37|2541.08|2541.08|0
1608289790000|2020-12-18 11:09:50|2541.2|2541.2|2539.94|2539.94|2541.2|2541.2|2539.93|2539.93|0
1608289800000|2020-12-18 11:10:00|2540.11|2540.11|2540.22|2540.22|2540.22|2540.22|2540.11|2540.11|0
1608289820000|2020-12-18 11:10:20|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|2540.23|0
1608289830000|2020-12-18 11:10:30|2540.25|2540.25|2540.1|2540.1|2540.36|2540.36|2540.1|2540.1|0
1608289840000|2020-12-18 11:10:40|2539.98|2539.98|2540.34|2540.34|2540.34|2540.34|2539.98|2539.98|0
1608289850000|2020-12-18 11:10:50|2540.29|2540.29|2540.81|2540.81|2540.81|2540.81|2540.29|2540.29|0
1608289860000|2020-12-18 11:11:00|2540.85|2540.85|2540.68|2540.68|2540.85|2540.85|2540.68|2540.68|0
1608289870000|2020-12-18 11:11:10|2541.18|2541.18|2540.35|2540.35|2541.18|2541.18|2540.35|2540.35|0
1608289880000|2020-12-18 11:11:20|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|2540.51|0
1608289890000|2020-12-18 11:11:30|2540.5|2540.5|2539.25|2539.25|2540.5|2540.5|2539.25|2539.25|0
1608289900000|2020-12-18 11:11:40|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|2538.91|0
1608289910000|2020-12-18 11:11:50|2538.86|2538.86|2538.86|2538.86|2538.86|2538.86|2538.86|2538.86|0
1608289920000|2020-12-18 11:12:00|2538.67|2538.67|2538.61|2538.61|2538.84|2538.84|2538.61|2538.61|0
1608289930000|2020-12-18 11:12:10|2538.28|2538.28|2536.27|2536.27|2538.28|2538.28|2536.27|2536.27|0
1608289940000|2020-12-18 11:12:20|2536.1|2536.1|2535.98|2535.98|2536.1|2536.1|2535.81|2535.81|0
1608289950000|2020-12-18 11:12:30|2536.02|2536.02|2536.2|2536.2|2536.2|2536.2|2536.02|2536.02|0
1608289960000|2020-12-18 11:12:40|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|2536.37|0
1608289970000|2020-12-18 11:12:50|2536.48|2536.48|2536.48|2536.48|2536.48|2536.48|2536.48|2536.48|0
1608289980000|2020-12-18 11:13:00|2536.65|2536.65|2536.47|2536.47|2536.71|2536.71|2536.3|2536.3|0
1608289990000|2020-12-18 11:13:10|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|2536.31|0
1608290000000|2020-12-18 11:13:20|2535.69|2535.69|2535.75|2535.75|2535.75|2535.75|2535.69|2535.69|0
1608290010000|2020-12-18 11:13:30|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|2536.09|0
1608290020000|2020-12-18 11:13:40|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|0
1608290030000|2020-12-18 11:13:50|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|2535.98|0
1608290040000|2020-12-18 11:14:00|2535.92|2535.92|2535.58|2535.58|2535.92|2535.92|2535.58|2535.58|0
1608290050000|2020-12-18 11:14:10|2535.75|2535.75|2536.8|2536.8|2536.86|2536.86|2535.73|2535.73|0
1608290070000|2020-12-18 11:14:30|2536.86|2536.86|2536.91|2536.91|2537.24|2537.24|2536.74|2536.74|0
1608290080000|2020-12-18 11:14:40|2536.68|2536.68|2536.71|2536.71|2536.71|2536.71|2536.67|2536.67|0
1608290090000|2020-12-18 11:14:50|2536.72|2536.72|2535.88|2535.88|2536.72|2536.72|2535.88|2535.88|0
1608290100000|2020-12-18 11:15:00|2535.87|2535.87|2536.12|2536.12|2536.37|2536.37|2535.3|2535.3|0
1608290110000|2020-12-18 11:15:10|2536.1|2536.1|2536.1|2536.1|2536.21|2536.21|2536.1|2536.1|0
1608290120000|2020-12-18 11:15:20|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|0
1608290130000|2020-12-18 11:15:30|2535.99|2535.99|2536.22|2536.22|2536.26|2536.26|2535.99|2535.99|0
1608290150000|2020-12-18 11:15:50|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|0
1608290160000|2020-12-18 11:16:00|2536.01|2536.01|2536.81|2536.81|2536.81|2536.81|2535.84|2535.84|0
1608290170000|2020-12-18 11:16:10|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|0
1608290180000|2020-12-18 11:16:20|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.79|2536.79|0
1608290190000|2020-12-18 11:16:30|2537.13|2537.13|2537.17|2537.17|2537.17|2537.17|2537.13|2537.13|0
1608290200000|2020-12-18 11:16:40|2537.46|2537.46|2537.85|2537.85|2537.85|2537.85|2537.46|2537.46|0
1608290210000|2020-12-18 11:16:50|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|0
1608290220000|2020-12-18 11:17:00|2538.42|2538.42|2539.35|2539.35|2539.35|2539.35|2538.42|2538.42|0
1608290230000|2020-12-18 11:17:10|2539.51|2539.51|2540.17|2540.17|2540.17|2540.17|2539.51|2539.51|0
1608290240000|2020-12-18 11:17:20|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|0
1608290250000|2020-12-18 11:17:30|2539.92|2539.92|2539.25|2539.25|2539.92|2539.92|2539.25|2539.25|0
1608290260000|2020-12-18 11:17:40|2539.02|2539.02|2538.75|2538.75|2539.08|2539.08|2538.75|2538.75|0
1608290270000|2020-12-18 11:17:50|2538.77|2538.77|2539.01|2539.01|2539.01|2539.01|2538.68|2538.68|0
1608290280000|2020-12-18 11:18:00|2539.18|2539.18|2538.87|2538.87|2539.18|2539.18|2538.87|2538.87|0
1608290320000|2020-12-18 11:18:40|2539.03|2539.03|2538.87|2538.87|2539.03|2539.03|2538.87|2538.87|0
1608290330000|2020-12-18 11:18:50|2539.1|2539.1|2539.18|2539.18|2539.18|2539.18|2539.04|2539.04|0
1608290340000|2020-12-18 11:19:00|2539.2|2539.2|2539.65|2539.65|2540.1|2540.1|2539.2|2539.2|0
1608290350000|2020-12-18 11:19:10|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|0
1608290360000|2020-12-18 11:19:20|2539.8|2539.8|2539.92|2539.92|2539.92|2539.92|2539.8|2539.8|0
1608290370000|2020-12-18 11:19:30|2540.42|2540.42|2540.25|2540.25|2540.42|2540.42|2540.25|2540.25|0
1608290380000|2020-12-18 11:19:40|2540.22|2540.22|2540.22|2540.22|2540.22|2540.22|2540.22|2540.22|0
1608290390000|2020-12-18 11:19:50|2540.45|2540.45|2540.53|2540.53|2540.53|2540.53|2540.45|2540.45|0
1608290400000|2020-12-18 11:20:00|2540.57|2540.57|2541.46|2541.46|2541.46|2541.46|2540.57|2540.57|0
1608290410000|2020-12-18 11:20:10|2542.29|2542.29|2542.39|2542.39|2542.39|2542.39|2542.24|2542.24|0
1608290420000|2020-12-18 11:20:20|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|0
1608290430000|2020-12-18 11:20:30|2542.01|2542.01|2542.46|2542.46|2542.46|2542.46|2542.01|2542.01|0
1608290440000|2020-12-18 11:20:40|2542.95|2542.95|2543.07|2543.07|2543.07|2543.07|2542.95|2542.95|0
1608290450000|2020-12-18 11:20:50|2543.23|2543.23|2543.35|2543.35|2543.35|2543.35|2543.23|2543.23|0
1608290470000|2020-12-18 11:21:10|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|0
1608290480000|2020-12-18 11:21:20|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|2543.29|0
1608290490000|2020-12-18 11:21:30|2543.12|2543.12|2542.95|2542.95|2543.12|2543.12|2542.95|2542.95|0
1608290500000|2020-12-18 11:21:40|2542.96|2542.96|2543.12|2543.12|2543.12|2543.12|2542.96|2542.96|0
1608290510000|2020-12-18 11:21:50|2543.18|2543.18|2543.18|2543.18|2543.18|2543.18|2543.18|2543.18|0
1608290520000|2020-12-18 11:22:00|2543.01|2543.01|2543.8|2543.8|2543.8|2543.8|2543.01|2543.01|0
1608290530000|2020-12-18 11:22:10|2543.88|2543.88|2544.22|2544.22|2544.34|2544.34|2543.84|2543.84|0
1608290550000|2020-12-18 11:22:30|2544.05|2544.05|2542.77|2542.77|2544.05|2544.05|2542.62|2542.62|0
1608290560000|2020-12-18 11:22:40|2542.83|2542.83|2543.05|2543.05|2543.16|2543.16|2542.83|2542.83|0
1608290570000|2020-12-18 11:22:50|2542.71|2542.71|2543.57|2543.57|2543.68|2543.68|2542.55|2542.55|0
1608290580000|2020-12-18 11:23:00|2543.69|2543.69|2544.23|2544.23|2544.23|2544.23|2543.69|2543.69|0
1608290600000|2020-12-18 11:23:20|2545.23|2545.23|2545.56|2545.56|2545.56|2545.56|2545.23|2545.23|0
1608290610000|2020-12-18 11:23:30|2545.4|2545.4|2546.06|2546.06|2546.23|2546.23|2545.4|2545.4|0
1608290620000|2020-12-18 11:23:40|2545.56|2545.56|2544.33|2544.33|2545.56|2545.56|2544.33|2544.33|0
1608290630000|2020-12-18 11:23:50|2544.39|2544.39|2544.27|2544.27|2544.39|2544.39|2544.27|2544.27|0
1608290640000|2020-12-18 11:24:00|2544.44|2544.44|2544.61|2544.61|2544.61|2544.61|2544.44|2544.44|0
1608290650000|2020-12-18 11:24:10|2545.13|2545.13|2545.45|2545.45|2545.45|2545.45|2545.13|2545.13|0
1608290660000|2020-12-18 11:24:20|2545.68|2545.68|2545.79|2545.79|2545.79|2545.79|2545.68|2545.68|0
1608290670000|2020-12-18 11:24:30|2545.88|2545.88|2546.69|2546.69|2546.69|2546.69|2545.88|2545.88|0
1608290680000|2020-12-18 11:24:40|2547.36|2547.36|2546.9|2546.9|2547.36|2547.36|2546.9|2546.9|0
1608290690000|2020-12-18 11:24:50|2546.57|2546.57|2546.04|2546.04|2546.68|2546.68|2546.01|2546.01|0
1608290700000|2020-12-18 11:25:00|2545.98|2545.98|2545.87|2545.87|2545.98|2545.98|2545.87|2545.87|0
1608290710000|2020-12-18 11:25:10|2545.83|2545.83|2545.51|2545.51|2545.83|2545.83|2545.45|2545.45|0
1608290720000|2020-12-18 11:25:20|2545.45|2545.45|2545.44|2545.44|2545.45|2545.45|2545.44|2545.44|0
1608290730000|2020-12-18 11:25:30|2545.39|2545.39|2543.76|2543.76|2545.39|2545.39|2543.6|2543.6|0
1608290740000|2020-12-18 11:25:40|2543.6|2543.6|2544.77|2544.77|2544.84|2544.84|2543.6|2543.6|0
1608290750000|2020-12-18 11:25:50|2544.88|2544.88|2544.46|2544.46|2545|2545|2544.46|2544.46|0
1608290760000|2020-12-18 11:26:00|2544.62|2544.62|2544.62|2544.62|2544.62|2544.62|2544.62|2544.62|0
1608290770000|2020-12-18 11:26:10|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|0
1608290790000|2020-12-18 11:26:30|2544.7|2544.7|2544.65|2544.65|2544.7|2544.7|2544.65|2544.65|0
1608290810000|2020-12-18 11:26:50|2544.53|2544.53|2543.65|2543.65|2544.53|2544.53|2543.59|2543.59|0
1608290820000|2020-12-18 11:27:00|2543.47|2543.47|2543.31|2543.31|2543.47|2543.47|2543.19|2543.19|0
1608290830000|2020-12-18 11:27:10|2543.47|2543.47|2543.3|2543.3|2543.47|2543.47|2543.3|2543.3|0
1608290840000|2020-12-18 11:27:20|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|2543.41|0
1608290850000|2020-12-18 11:27:30|2543.4|2543.4|2543.07|2543.07|2543.4|2543.4|2543.07|2543.07|0
1608290860000|2020-12-18 11:27:40|2542.74|2542.74|2542.84|2542.84|2542.84|2542.84|2542.74|2542.74|0
1608290870000|2020-12-18 11:27:50|2543.07|2543.07|2543.15|2543.15|2543.18|2543.18|2543.07|2543.07|0
1608290880000|2020-12-18 11:28:00|2543.31|2543.31|2543.15|2543.15|2543.31|2543.31|2543.15|2543.15|0
1608290890000|2020-12-18 11:28:10|2543.22|2543.22|2543.22|2543.22|2543.22|2543.22|2543.22|2543.22|0
1608290900000|2020-12-18 11:28:20|2543.31|2543.31|2543.35|2543.35|2543.35|2543.35|2543.31|2543.31|0
1608290910000|2020-12-18 11:28:30|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|0
1608290920000|2020-12-18 11:28:40|2543.38|2543.38|2543.87|2543.87|2543.87|2543.87|2543.38|2543.38|0
1608290930000|2020-12-18 11:28:50|2543.91|2543.91|2544.04|2544.04|2544.04|2544.04|2543.91|2543.91|0
1608290940000|2020-12-18 11:29:00|2544.21|2544.21|2544.32|2544.32|2544.32|2544.32|2544.21|2544.21|0
1608290950000|2020-12-18 11:29:10|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|2544.43|0
1608290960000|2020-12-18 11:29:20|2544.27|2544.27|2543.76|2543.76|2544.27|2544.27|2543.76|2543.76|0
1608290970000|2020-12-18 11:29:30|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|0
1608290980000|2020-12-18 11:29:40|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|0
1608290990000|2020-12-18 11:29:50|2543.48|2543.48|2543.48|2543.48|2543.48|2543.48|2543.48|2543.48|0
1608291000000|2020-12-18 11:30:00|2543.52|2543.52|2543.52|2543.52|2543.52|2543.52|2543.52|2543.52|0
1608291010000|2020-12-18 11:30:10|2543.19|2543.19|2543.02|2543.02|2543.3|2543.3|2543.02|2543.02|0
1608291020000|2020-12-18 11:30:20|2543.09|2543.09|2544.55|2544.55|2544.59|2544.59|2543.09|2543.09|0
1608291030000|2020-12-18 11:30:30|2544.66|2544.66|2543.9|2543.9|2545.49|2545.49|2543.9|2543.9|0
1608291040000|2020-12-18 11:30:40|2543.93|2543.93|2543.93|2543.93|2543.93|2543.93|2543.93|2543.93|0
1608291050000|2020-12-18 11:30:50|2543.71|2543.71|2543.71|2543.71|2543.71|2543.71|2543.71|2543.71|0
1608291060000|2020-12-18 11:31:00|2543.54|2543.54|2543.54|2543.54|2543.54|2543.54|2543.54|2543.54|0
1608291070000|2020-12-18 11:31:10|2543.53|2543.53|2543.81|2543.81|2543.81|2543.81|2543.53|2543.53|0
1608291080000|2020-12-18 11:31:20|2543.65|2543.65|2543.65|2543.65|2543.65|2543.65|2543.65|2543.65|0
1608291090000|2020-12-18 11:31:30|2543.59|2543.59|2543.7|2543.7|2543.7|2543.7|2543.47|2543.47|0
1608291110000|2020-12-18 11:31:50|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|0
1608291120000|2020-12-18 11:32:00|2543.91|2543.91|2543.91|2543.91|2543.91|2543.91|2543.91|2543.91|0
1608291130000|2020-12-18 11:32:10|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|2543.85|0
1608291140000|2020-12-18 11:32:20|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|0
1608291150000|2020-12-18 11:32:30|2543.84|2543.84|2543.39|2543.39|2543.84|2543.84|2543.39|2543.39|0
1608291190000|2020-12-18 11:33:10|2543.28|2543.28|2543.46|2543.46|2543.46|2543.46|2542.9|2542.9|0
1608291200000|2020-12-18 11:33:20|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|0
1608291210000|2020-12-18 11:33:30|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|2543.58|0
1608291230000|2020-12-18 11:33:50|2543.52|2543.52|2543.5|2543.5|2543.53|2543.53|2543.42|2543.42|0
1608291240000|2020-12-18 11:34:00|2543.51|2543.51|2543.27|2543.27|2543.51|2543.51|2543.27|2543.27|0
1608291250000|2020-12-18 11:34:10|2543.11|2543.11|2543.07|2543.07|2543.11|2543.11|2543.07|2543.07|0
1608291260000|2020-12-18 11:34:20|2543.56|2543.56|2543.56|2543.56|2543.56|2543.56|2543.56|2543.56|0
1608291270000|2020-12-18 11:34:30|2543.97|2543.97|2543.97|2543.97|2543.97|2543.97|2543.97|2543.97|0
1608291280000|2020-12-18 11:34:40|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|2544.13|0
1608291290000|2020-12-18 11:34:50|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|2544.14|0
1608291300000|2020-12-18 11:35:00|2544.18|2544.18|2544.18|2544.18|2544.18|2544.18|2544.18|2544.18|0
1608291310000|2020-12-18 11:35:10|2544.68|2544.68|2544.54|2544.54|2544.68|2544.68|2544.31|2544.31|0
1608291320000|2020-12-18 11:35:20|2544.55|2544.55|2545.98|2545.98|2546.09|2546.09|2544.55|2544.55|0
1608291330000|2020-12-18 11:35:30|2545.89|2545.89|2545.89|2545.89|2545.89|2545.89|2545.89|2545.89|0
1608291340000|2020-12-18 11:35:40|2545.88|2545.88|2546.02|2546.02|2546.02|2546.02|2545.88|2545.88|0
1608291350000|2020-12-18 11:35:50|2546.11|2546.11|2546.61|2546.61|2546.61|2546.61|2546.11|2546.11|0
1608291360000|2020-12-18 11:36:00|2546.64|2546.64|2547.44|2547.44|2547.44|2547.44|2546.64|2546.64|0
1608291370000|2020-12-18 11:36:10|2547.61|2547.61|2547.66|2547.66|2547.77|2547.77|2547.61|2547.61|0
1608291380000|2020-12-18 11:36:20|2548.16|2548.16|2548.44|2548.44|2548.44|2548.44|2548.16|2548.16|0
1608291390000|2020-12-18 11:36:30|2548.48|2548.48|2548.48|2548.48|2548.48|2548.48|2548.48|2548.48|0
1608291400000|2020-12-18 11:36:40|2548.98|2548.98|2549.75|2549.75|2549.75|2549.75|2548.98|2548.98|0
1608291410000|2020-12-18 11:36:50|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|2549.78|0
1608291420000|2020-12-18 11:37:00|2549.86|2549.86|2550.57|2550.57|2550.57|2550.57|2549.86|2549.86|0
1608291430000|2020-12-18 11:37:10|2550.9|2550.9|2549.7|2549.7|2550.9|2550.9|2549.47|2549.47|0
1608291440000|2020-12-18 11:37:20|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|2549.84|2549.84|0
1608291470000|2020-12-18 11:37:50|2549.93|2549.93|2550.51|2550.51|2550.51|2550.51|2549.93|2549.93|0
1608291480000|2020-12-18 11:38:00|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|2550.54|0
1608291490000|2020-12-18 11:38:10|2550.42|2550.42|2550.91|2550.91|2550.91|2550.91|2550.42|2550.42|0
1608291500000|2020-12-18 11:38:20|2551.08|2551.08|2551.08|2551.08|2551.08|2551.08|2551.08|2551.08|0
1608291510000|2020-12-18 11:38:30|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|0
1608291520000|2020-12-18 11:38:40|2551.13|2551.13|2551.12|2551.12|2551.13|2551.13|2551.12|2551.12|0
1608291530000|2020-12-18 11:38:50|2551.16|2551.16|2551.01|2551.01|2551.23|2551.23|2551.01|2551.01|0
1608291540000|2020-12-18 11:39:00|2550.95|2550.95|2551.23|2551.23|2551.23|2551.23|2550.78|2550.78|0
1608291550000|2020-12-18 11:39:10|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|2551.73|0
1608291560000|2020-12-18 11:39:20|2552.06|2552.06|2552.19|2552.19|2552.19|2552.19|2552.06|2552.06|0
1608291580000|2020-12-18 11:39:40|2552.08|2552.08|2552.19|2552.19|2552.19|2552.19|2552.08|2552.08|0
1608291590000|2020-12-18 11:39:50|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|2552.3|0
1608291600000|2020-12-18 11:40:00|2552.25|2552.25|2551.63|2551.63|2552.25|2552.25|2551.63|2551.63|0
1608291610000|2020-12-18 11:40:10|2551.52|2551.52|2550.21|2550.21|2551.52|2551.52|2550.21|2550.21|0
1608291620000|2020-12-18 11:40:20|2550.04|2550.04|2549.63|2549.63|2550.04|2550.04|2549.63|2549.63|0
1608291630000|2020-12-18 11:40:30|2549.51|2549.51|2549.51|2549.51|2549.51|2549.51|2549.51|2549.51|0
1608291640000|2020-12-18 11:40:40|2549.56|2549.56|2549.22|2549.22|2549.56|2549.56|2549.22|2549.22|0
1608291650000|2020-12-18 11:40:50|2549.29|2549.29|2549.43|2549.43|2549.43|2549.43|2549.29|2549.29|0
1608291660000|2020-12-18 11:41:00|2549.49|2549.49|2549.27|2549.27|2549.49|2549.49|2549.27|2549.27|0
1608291670000|2020-12-18 11:41:10|2548.99|2548.99|2548.88|2548.88|2548.99|2548.99|2548.88|2548.88|0
1608291680000|2020-12-18 11:41:20|2548.87|2548.87|2548.23|2548.23|2548.87|2548.87|2548.18|2548.18|0
1608291690000|2020-12-18 11:41:30|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|2548.11|0
1608291700000|2020-12-18 11:41:40|2548.09|2548.09|2548.41|2548.41|2548.57|2548.57|2548.07|2548.07|0
1608291710000|2020-12-18 11:41:50|2548.32|2548.32|2548.22|2548.22|2548.43|2548.43|2548.22|2548.22|0
1608291720000|2020-12-18 11:42:00|2548.39|2548.39|2548.22|2548.22|2548.39|2548.39|2548.22|2548.22|0
1608291740000|2020-12-18 11:42:20|2548.34|2548.34|2548.9|2548.9|2548.9|2548.9|2548.34|2548.34|0
1608291750000|2020-12-18 11:42:30|2549.06|2549.06|2549.01|2549.01|2549.06|2549.06|2548.89|2548.89|0
1608291760000|2020-12-18 11:42:40|2548.89|2548.89|2548.52|2548.52|2548.89|2548.89|2548.52|2548.52|0
1608291770000|2020-12-18 11:42:50|2547.36|2547.36|2547.34|2547.34|2547.36|2547.36|2547.34|2547.34|0
1608291790000|2020-12-18 11:43:10|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|2547.33|0
1608291800000|2020-12-18 11:43:20|2547.29|2547.29|2547.27|2547.27|2547.38|2547.38|2547.21|2547.21|0
1608291810000|2020-12-18 11:43:30|2547.22|2547.22|2546.44|2546.44|2547.22|2547.22|2546.44|2546.44|0
1608291820000|2020-12-18 11:43:40|2546.27|2546.27|2546.14|2546.14|2546.31|2546.31|2546.14|2546.14|0
1608291840000|2020-12-18 11:44:00|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|2546.12|0
1608291850000|2020-12-18 11:44:10|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|2546.11|0
1608291860000|2020-12-18 11:44:20|2546.27|2546.27|2546.44|2546.44|2546.44|2546.44|2546.11|2546.11|0
1608291870000|2020-12-18 11:44:30|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|2546.38|0
1608291880000|2020-12-18 11:44:40|2546.55|2546.55|2546.33|2546.33|2546.55|2546.55|2546.18|2546.18|0
1608291890000|2020-12-18 11:44:50|2546.42|2546.42|2546.41|2546.41|2546.42|2546.42|2546.41|2546.41|0
1608291900000|2020-12-18 11:45:00|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|2546.28|0
1608291910000|2020-12-18 11:45:10|2546.11|2546.11|2544.94|2544.94|2546.11|2546.11|2544.94|2544.94|0
1608291920000|2020-12-18 11:45:20|2544.93|2544.93|2544.75|2544.75|2544.93|2544.93|2544.75|2544.75|0
1608291930000|2020-12-18 11:45:30|2544.39|2544.39|2545.15|2545.15|2545.15|2545.15|2544.39|2544.39|0
1608291940000|2020-12-18 11:45:40|2545.19|2545.19|2545.19|2545.19|2545.19|2545.19|2545.19|2545.19|0
1608291950000|2020-12-18 11:45:50|2545.13|2545.13|2545.13|2545.13|2545.13|2545.13|2545.13|2545.13|0
1608291960000|2020-12-18 11:46:00|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|2545.18|0
1608291970000|2020-12-18 11:46:10|2545.01|2545.01|2545.35|2545.35|2545.35|2545.35|2545.01|2545.01|0
1608291980000|2020-12-18 11:46:20|2545.52|2545.52|2546.85|2546.85|2546.85|2546.85|2545.52|2545.52|0
1608291990000|2020-12-18 11:46:30|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|2546.73|0
1608292000000|2020-12-18 11:46:40|2546.77|2546.77|2546.33|2546.33|2546.77|2546.77|2546.33|2546.33|0
1608292030000|2020-12-18 11:47:10|2546.38|2546.38|2546.64|2546.64|2546.64|2546.64|2546.38|2546.38|0
1608292040000|2020-12-18 11:47:20|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|2547.04|0
1608292060000|2020-12-18 11:47:40|2547.21|2547.21|2547.32|2547.32|2547.38|2547.38|2547.21|2547.21|0
1608292080000|2020-12-18 11:48:00|2547.82|2547.82|2547.65|2547.65|2547.82|2547.82|2547.65|2547.65|0
1608292090000|2020-12-18 11:48:10|2547.64|2547.64|2547.81|2547.81|2547.81|2547.81|2547.64|2547.64|0
1608292100000|2020-12-18 11:48:20|2548.09|2548.09|2548.3|2548.3|2548.3|2548.3|2548.09|2548.09|0
1608292110000|2020-12-18 11:48:30|2548.24|2548.24|2548.24|2548.24|2548.24|2548.24|2548.24|2548.24|0
1608292120000|2020-12-18 11:48:40|2548.12|2548.12|2547.45|2547.45|2548.12|2548.12|2547.45|2547.45|0
1608292130000|2020-12-18 11:48:50|2547.41|2547.41|2547.25|2547.25|2547.41|2547.41|2547.25|2547.25|0
1608292140000|2020-12-18 11:49:00|2547.22|2547.22|2547.1|2547.1|2547.22|2547.22|2547.01|2547.01|0
1608292150000|2020-12-18 11:49:10|2547.04|2547.04|2547.15|2547.15|2547.15|2547.15|2547.04|2547.04|0
1608292160000|2020-12-18 11:49:20|2547.18|2547.18|2547.33|2547.33|2547.33|2547.33|2547.18|2547.18|0
1608292170000|2020-12-18 11:49:30|2547.16|2547.16|2546.98|2546.98|2547.16|2547.16|2546.98|2546.98|0
1608292180000|2020-12-18 11:49:40|2546.65|2546.65|2546.54|2546.54|2546.65|2546.65|2546.54|2546.54|0
1608292190000|2020-12-18 11:49:50|2546.56|2546.56|2546.61|2546.61|2546.61|2546.61|2546.56|2546.56|0
1608292200000|2020-12-18 11:50:00|2546.77|2546.77|2548.09|2548.09|2548.09|2548.09|2546.77|2546.77|0
1608292210000|2020-12-18 11:50:10|2548.04|2548.04|2548.24|2548.24|2548.24|2548.24|2548.04|2548.04|0
1608292220000|2020-12-18 11:50:20|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|2548.19|0
1608292230000|2020-12-18 11:50:30|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|2548.13|0
1608292240000|2020-12-18 11:50:40|2548.24|2548.24|2548.91|2548.91|2548.91|2548.91|2548.24|2548.24|0
1608292250000|2020-12-18 11:50:50|2548.95|2548.95|2548.5|2548.5|2548.95|2548.95|2548.43|2548.43|0
1608292260000|2020-12-18 11:51:00|2548.62|2548.62|2549.13|2549.13|2549.13|2549.13|2548.62|2548.62|0
1608292270000|2020-12-18 11:51:10|2548.96|2548.96|2548.63|2548.63|2548.96|2548.96|2548.63|2548.63|0
1608292280000|2020-12-18 11:51:20|2548.59|2548.59|2548.35|2548.35|2548.59|2548.59|2548.35|2548.35|0
1608292300000|2020-12-18 11:51:40|2548.06|2548.06|2547.7|2547.7|2548.06|2548.06|2547.7|2547.7|0
1608292310000|2020-12-18 11:51:50|2547.58|2547.58|2547.46|2547.46|2547.58|2547.58|2547.46|2547.46|0
1608292320000|2020-12-18 11:52:00|2547.63|2547.63|2547.34|2547.34|2547.63|2547.63|2547.34|2547.34|0
1608292330000|2020-12-18 11:52:10|2547.35|2547.35|2546.64|2546.64|2547.35|2547.35|2546.64|2546.64|0
1608292340000|2020-12-18 11:52:20|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|2546.47|0
1608292350000|2020-12-18 11:52:30|2546.46|2546.46|2546.17|2546.17|2546.46|2546.46|2546.17|2546.17|0
1608292360000|2020-12-18 11:52:40|2546.05|2546.05|2545.39|2545.39|2546.05|2546.05|2545.39|2545.39|0
1608292370000|2020-12-18 11:52:50|2545.3|2545.3|2544.17|2544.17|2545.3|2545.3|2544.17|2544.17|0
1608292390000|2020-12-18 11:53:10|2544.01|2544.01|2543.33|2543.33|2544.01|2544.01|2543.33|2543.33|0
1608292410000|2020-12-18 11:53:30|2543.27|2543.27|2543.14|2543.14|2543.27|2543.27|2542.65|2542.65|0
1608292420000|2020-12-18 11:53:40|2543.08|2543.08|2543.79|2543.79|2543.79|2543.79|2543.08|2543.08|0
1608292430000|2020-12-18 11:53:50|2543.91|2543.91|2543.56|2543.56|2543.91|2543.91|2543.56|2543.56|0
1608292440000|2020-12-18 11:54:00|2543.39|2543.39|2543.9|2543.9|2543.9|2543.9|2543.39|2543.39|0
1608292450000|2020-12-18 11:54:10|2544.12|2544.12|2544.12|2544.12|2544.12|2544.12|2544.12|2544.12|0
1608292460000|2020-12-18 11:54:20|2544.18|2544.18|2545.23|2545.23|2545.23|2545.23|2544.18|2544.18|0
1608292470000|2020-12-18 11:54:30|2545.4|2545.4|2545.71|2545.71|2545.71|2545.71|2545.23|2545.23|0
1608292480000|2020-12-18 11:54:40|2545.75|2545.75|2545.76|2545.76|2545.76|2545.76|2545.75|2545.75|0
1608292490000|2020-12-18 11:54:50|2545.8|2545.8|2545.93|2545.93|2545.93|2545.93|2545.8|2545.8|0
1608292500000|2020-12-18 11:55:00|2546.21|2546.21|2546.63|2546.63|2546.63|2546.63|2546.21|2546.21|0
1608292510000|2020-12-18 11:55:10|2546.47|2546.47|2546.63|2546.63|2546.63|2546.63|2546.47|2546.47|0
1608292520000|2020-12-18 11:55:20|2546.67|2546.67|2546.36|2546.36|2546.68|2546.68|2546.36|2546.36|0
1608292530000|2020-12-18 11:55:30|2546.42|2546.42|2546.64|2546.64|2546.92|2546.92|2546.42|2546.42|0
1608292540000|2020-12-18 11:55:40|2546.85|2546.85|2547.68|2547.68|2547.68|2547.68|2546.85|2546.85|0
1608292550000|2020-12-18 11:55:50|2547.35|2547.35|2547.35|2547.35|2547.35|2547.35|2547.35|2547.35|0
1608292560000|2020-12-18 11:56:00|2547.57|2547.57|2548.7|2548.7|2548.7|2548.7|2547.57|2547.57|0
1608292570000|2020-12-18 11:56:10|2548.53|2548.53|2548.7|2548.7|2548.7|2548.7|2548.53|2548.53|0
1608292580000|2020-12-18 11:56:20|2548.53|2548.53|2548.23|2548.23|2548.53|2548.53|2548.22|2548.22|0
1608292600000|2020-12-18 11:56:40|2548.16|2548.16|2548.08|2548.08|2548.16|2548.16|2547.91|2547.91|0
1608292610000|2020-12-18 11:56:50|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|2548.25|0
1608292620000|2020-12-18 11:57:00|2548.08|2548.08|2548.09|2548.09|2548.25|2548.25|2548.08|2548.08|0
1608292630000|2020-12-18 11:57:10|2548.26|2548.26|2548.09|2548.09|2548.26|2548.26|2548.09|2548.09|0
1608292640000|2020-12-18 11:57:20|2548.05|2548.05|2548.09|2548.09|2548.09|2548.09|2548.05|2548.05|0
1608292650000|2020-12-18 11:57:30|2548.42|2548.42|2548.42|2548.42|2548.42|2548.42|2548.42|2548.42|0
1608292660000|2020-12-18 11:57:40|2548.65|2548.65|2548.37|2548.37|2548.65|2548.65|2548.37|2548.37|0
1608292670000|2020-12-18 11:57:50|2548.42|2548.42|2547.01|2547.01|2548.42|2548.42|2547.01|2547.01|0
1608292690000|2020-12-18 11:58:10|2546.96|2546.96|2547.07|2547.07|2547.07|2547.07|2546.9|2546.9|0
1608292700000|2020-12-18 11:58:20|2546.84|2546.84|2546.67|2546.67|2546.84|2546.84|2546.67|2546.67|0
1608292710000|2020-12-18 11:58:30|2546.61|2546.61|2546.64|2546.64|2546.64|2546.64|2546.55|2546.55|0
1608292720000|2020-12-18 11:58:40|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|0
1608292740000|2020-12-18 11:59:00|2546.84|2546.84|2546.72|2546.72|2546.84|2546.84|2546.72|2546.72|0
1608292750000|2020-12-18 11:59:10|2546.89|2546.89|2546.72|2546.72|2546.89|2546.89|2546.56|2546.56|0
1608292760000|2020-12-18 11:59:20|2546.89|2546.89|2547.88|2547.88|2547.88|2547.88|2546.89|2546.89|0
1608292770000|2020-12-18 11:59:30|2547.65|2547.65|2546.85|2546.85|2547.65|2547.65|2546.85|2546.85|0
1608292780000|2020-12-18 11:59:40|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|2546.8|0
1608292790000|2020-12-18 11:59:50|2547.13|2547.13|2547.18|2547.18|2547.18|2547.18|2547.13|2547.13|0
1608292800000|2020-12-18 12:00:00|2547.29|2547.29|2547.16|2547.16|2547.61|2547.61|2547.16|2547.16|0
1608292810000|2020-12-18 12:00:10|2546.99|2546.99|2546.89|2546.89|2546.99|2546.99|2546.71|2546.71|0
1608292820000|2020-12-18 12:00:20|2546.65|2546.65|2546.31|2546.31|2546.65|2546.65|2546.31|2546.31|0
1608292840000|2020-12-18 12:00:40|2545.98|2545.98|2545.86|2545.86|2545.98|2545.98|2545.86|2545.86|0
1608292850000|2020-12-18 12:00:50|2545.65|2545.65|2545.38|2545.38|2545.65|2545.65|2545.38|2545.38|0
1608292860000|2020-12-18 12:01:00|2545.33|2545.33|2545.37|2545.37|2545.45|2545.45|2545.33|2545.33|0
1608292870000|2020-12-18 12:01:10|2545.43|2545.43|2545.48|2545.48|2545.98|2545.98|2545.43|2545.43|0
1608292880000|2020-12-18 12:01:20|2545.82|2545.82|2545.82|2545.82|2545.82|2545.82|2545.82|2545.82|0
1608292890000|2020-12-18 12:01:30|2545.7|2545.7|2546|2546|2546|2546|2545.59|2545.59|0
1608292900000|2020-12-18 12:01:40|2546.06|2546.06|2545.95|2545.95|2546.06|2546.06|2545.95|2545.95|0
1608292910000|2020-12-18 12:01:50|2546|2546|2546.03|2546.03|2546.2|2546.2|2546|2546|0
1608292920000|2020-12-18 12:02:00|2546.1|2546.1|2546.38|2546.38|2546.54|2546.54|2545.98|2545.98|0
1608292930000|2020-12-18 12:02:10|2546.49|2546.49|2545.82|2545.82|2546.49|2546.49|2545.82|2545.82|0
1608292940000|2020-12-18 12:02:20|2545.69|2545.69|2545.69|2545.69|2545.69|2545.69|2545.69|2545.69|0
1608292950000|2020-12-18 12:02:30|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|2545.64|0
1608292960000|2020-12-18 12:02:40|2545.58|2545.58|2546.24|2546.24|2546.24|2546.24|2545.58|2545.58|0
1608292970000|2020-12-18 12:02:50|2546.29|2546.29|2546.95|2546.95|2546.95|2546.95|2546.29|2546.29|0
1608292980000|2020-12-18 12:03:00|2547.06|2547.06|2546.55|2546.55|2547.11|2547.11|2546.55|2546.55|0
1608292990000|2020-12-18 12:03:10|2546.61|2546.61|2546.37|2546.37|2546.61|2546.61|2546.37|2546.37|0
1608293000000|2020-12-18 12:03:20|2546.25|2546.25|2546.05|2546.05|2546.25|2546.25|2546.05|2546.05|0
1608293010000|2020-12-18 12:03:30|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|0
1608293020000|2020-12-18 12:03:40|2546.01|2546.01|2546.36|2546.36|2546.36|2546.36|2546.01|2546.01|0
1608293030000|2020-12-18 12:03:50|2546.71|2546.71|2547.53|2547.53|2547.54|2547.54|2546.71|2546.71|0
1608293040000|2020-12-18 12:04:00|2547.67|2547.67|2547.78|2547.78|2547.9|2547.9|2547.12|2547.12|0
1608293050000|2020-12-18 12:04:10|2547.62|2547.62|2547.4|2547.4|2547.9|2547.9|2547.4|2547.4|0
1608293060000|2020-12-18 12:04:20|2547.73|2547.73|2547.66|2547.66|2548.02|2548.02|2547.66|2547.66|0
1608293070000|2020-12-18 12:04:30|2547.63|2547.63|2547.46|2547.46|2547.63|2547.63|2547.46|2547.46|0
1608293080000|2020-12-18 12:04:40|2547.63|2547.63|2547.9|2547.9|2548.18|2548.18|2547.63|2547.63|0
1608293090000|2020-12-18 12:04:50|2547.94|2547.94|2548.06|2548.06|2548.06|2548.06|2547.94|2547.94|0
1608293100000|2020-12-18 12:05:00|2548|2548|2548.96|2548.96|2549.24|2549.24|2548|2548|0
1608293110000|2020-12-18 12:05:10|2548.94|2548.94|2548.69|2548.69|2548.94|2548.94|2548.69|2548.69|0
1608293120000|2020-12-18 12:05:20|2548.52|2548.52|2549.46|2549.46|2549.68|2549.68|2548.52|2548.52|0
1608293130000|2020-12-18 12:05:30|2549.57|2549.57|2549.23|2549.23|2549.57|2549.57|2549.23|2549.23|0
1608293140000|2020-12-18 12:05:40|2549.25|2549.25|2549.6|2549.6|2549.6|2549.6|2549.25|2549.25|0
1608293150000|2020-12-18 12:05:50|2549.43|2549.43|2549.76|2549.76|2549.76|2549.76|2549.43|2549.43|0
1608293160000|2020-12-18 12:06:00|2549.54|2549.54|2548.98|2548.98|2549.54|2549.54|2548.98|2548.98|0
1608293170000|2020-12-18 12:06:10|2548.92|2548.92|2548.86|2548.86|2548.92|2548.92|2548.86|2548.86|0
1608293180000|2020-12-18 12:06:20|2548.53|2548.53|2548.49|2548.49|2548.64|2548.64|2548.49|2548.49|0
1608293210000|2020-12-18 12:06:50|2548.65|2548.65|2548.98|2548.98|2549.15|2549.15|2548.65|2548.65|0
1608293230000|2020-12-18 12:07:10|2549.04|2549.04|2548.69|2548.69|2549.04|2549.04|2548.47|2548.47|0
1608293240000|2020-12-18 12:07:20|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|2548.52|0
1608293250000|2020-12-18 12:07:30|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|2548.41|0
1608293270000|2020-12-18 12:07:50|2548.47|2548.47|2548.64|2548.64|2548.64|2548.64|2548.47|2548.47|0
1608293290000|2020-12-18 12:08:10|2548.3|2548.3|2547.81|2547.81|2548.3|2548.3|2547.81|2547.81|0
1608293310000|2020-12-18 12:08:30|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|2547.7|0
1608293320000|2020-12-18 12:08:40|2547.87|2547.87|2547.98|2547.98|2548.09|2548.09|2547.87|2547.87|0
1608293330000|2020-12-18 12:08:50|2547.92|2547.92|2548.04|2548.04|2548.04|2548.04|2547.92|2547.92|0
1608293340000|2020-12-18 12:09:00|2547.98|2547.98|2549.04|2549.04|2549.04|2549.04|2547.98|2547.98|0
1608293350000|2020-12-18 12:09:10|2549.08|2549.08|2547.88|2547.88|2549.08|2549.08|2547.88|2547.88|0
1608293360000|2020-12-18 12:09:20|2547.82|2547.82|2548.1|2548.1|2548.1|2548.1|2547.82|2547.82|0
1608293370000|2020-12-18 12:09:30|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|2547.1|0
1608293390000|2020-12-18 12:09:50|2547.11|2547.11|2547.37|2547.37|2547.48|2547.48|2547.11|2547.11|0
1608293400000|2020-12-18 12:10:00|2547.39|2547.39|2547.42|2547.42|2547.42|2547.42|2547.39|2547.39|0
1608293410000|2020-12-18 12:10:10|2547.36|2547.36|2547.36|2547.36|2547.36|2547.36|2547.36|2547.36|0
1608293420000|2020-12-18 12:10:20|2547.25|2547.25|2546.33|2546.33|2547.25|2547.25|2546.33|2546.33|0
1608293430000|2020-12-18 12:10:30|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|0
1608293450000|2020-12-18 12:10:50|2546|2546|2546|2546|2546|2546|2546|2546|0
1608293460000|2020-12-18 12:11:00|2546.17|2546.17|2546.11|2546.11|2546.17|2546.17|2546.11|2546.11|0
1608293470000|2020-12-18 12:11:10|2545.9|2545.9|2546.03|2546.03|2546.25|2546.25|2545.9|2545.9|0
1608293480000|2020-12-18 12:11:20|2545.88|2545.88|2545.71|2545.71|2545.88|2545.88|2545.71|2545.71|0
1608293490000|2020-12-18 12:11:30|2545.54|2545.54|2545.34|2545.34|2545.54|2545.54|2545.34|2545.34|0
1608293500000|2020-12-18 12:11:40|2545.22|2545.22|2545.26|2545.26|2545.26|2545.26|2545.11|2545.11|0
1608293510000|2020-12-18 12:11:50|2545.37|2545.37|2545.87|2545.87|2546.04|2546.04|2545.37|2545.37|0
1608293520000|2020-12-18 12:12:00|2546.2|2546.2|2546.43|2546.43|2546.59|2546.59|2546.2|2546.2|0
1608293530000|2020-12-18 12:12:10|2546.26|2546.26|2545.82|2545.82|2546.26|2546.26|2545.82|2545.82|0
1608293540000|2020-12-18 12:12:20|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|2545.98|0
1608293560000|2020-12-18 12:12:40|2545.87|2545.87|2545.98|2545.98|2545.98|2545.98|2545.87|2545.87|0
1608293570000|2020-12-18 12:12:50|2545.65|2545.65|2545.16|2545.16|2545.65|2545.65|2545.16|2545.16|0
1608293580000|2020-12-18 12:13:00|2545.15|2545.15|2544.22|2544.22|2545.15|2545.15|2544.22|2544.22|0
1608293600000|2020-12-18 12:13:20|2544.06|2544.06|2544.36|2544.36|2544.36|2544.36|2544.06|2544.06|0
1608293610000|2020-12-18 12:13:30|2544.3|2544.3|2544.52|2544.52|2544.91|2544.91|2544.3|2544.3|0
1608293620000|2020-12-18 12:13:40|2544.58|2544.58|2544.79|2544.79|2544.79|2544.79|2544.58|2544.58|0
1608293630000|2020-12-18 12:13:50|2544.64|2544.64|2544.27|2544.27|2544.64|2544.64|2544.27|2544.27|0
1608293640000|2020-12-18 12:14:00|2544.11|2544.11|2543.84|2543.84|2544.18|2544.18|2543.84|2543.84|0
1608293650000|2020-12-18 12:14:10|2543.67|2543.67|2542.29|2542.29|2543.67|2543.67|2542.29|2542.29|0
1608293660000|2020-12-18 12:14:20|2542.35|2542.35|2542.39|2542.39|2542.39|2542.39|2542.35|2542.35|0
1608293670000|2020-12-18 12:14:30|2542.44|2542.44|2541.44|2541.44|2542.56|2542.56|2541.44|2541.44|0
1608293680000|2020-12-18 12:14:40|2541.32|2541.32|2541.77|2541.77|2541.77|2541.77|2541.32|2541.32|0
1608293700000|2020-12-18 12:15:00|2541.72|2541.72|2542.83|2542.83|2542.94|2542.94|2541.72|2541.72|0
1608293710000|2020-12-18 12:15:10|2542.81|2542.81|2543.14|2543.14|2543.14|2543.14|2542.81|2542.81|0
1608293720000|2020-12-18 12:15:20|2543.15|2543.15|2543.3|2543.3|2543.3|2543.3|2543.15|2543.15|0
1608293730000|2020-12-18 12:15:30|2543.27|2543.27|2543.15|2543.15|2543.27|2543.27|2543.15|2543.15|0
1608293740000|2020-12-18 12:15:40|2543.03|2543.03|2542.72|2542.72|2543.03|2543.03|2542.72|2542.72|0
1608293750000|2020-12-18 12:15:50|2542.55|2542.55|2542.72|2542.72|2542.72|2542.72|2542.55|2542.55|0
1608293760000|2020-12-18 12:16:00|2542.69|2542.69|2543.23|2543.23|2543.23|2543.23|2542.67|2542.67|0
1608293770000|2020-12-18 12:16:10|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|0
1608293780000|2020-12-18 12:16:20|2543.16|2543.16|2543.01|2543.01|2543.16|2543.16|2542.99|2542.99|0
1608293790000|2020-12-18 12:16:30|2542.97|2542.97|2541.48|2541.48|2542.97|2542.97|2541.48|2541.48|0
1608293810000|2020-12-18 12:16:50|2541.15|2541.15|2540.98|2540.98|2541.15|2541.15|2540.98|2540.98|0
1608293820000|2020-12-18 12:17:00|2541.15|2541.15|2540.98|2540.98|2541.15|2541.15|2540.98|2540.98|0
1608293830000|2020-12-18 12:17:10|2540.93|2540.93|2541.49|2541.49|2541.49|2541.49|2540.93|2540.93|0
1608293840000|2020-12-18 12:17:20|2541.66|2541.66|2542.1|2542.1|2542.1|2542.1|2541.66|2541.66|0
1608293860000|2020-12-18 12:17:40|2542.05|2542.05|2542.47|2542.47|2542.47|2542.47|2542.05|2542.05|0
1608293870000|2020-12-18 12:17:50|2542.3|2542.3|2541.98|2541.98|2542.31|2542.31|2541.98|2541.98|0
1608293880000|2020-12-18 12:18:00|2542.15|2542.15|2542.54|2542.54|2542.54|2542.54|2542.15|2542.15|0
1608293890000|2020-12-18 12:18:10|2542.59|2542.59|2542.37|2542.37|2542.59|2542.59|2542.37|2542.37|0
1608293900000|2020-12-18 12:18:20|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|0
1608293910000|2020-12-18 12:18:30|2542.43|2542.43|2542.37|2542.37|2542.43|2542.43|2542.37|2542.37|0
1608293920000|2020-12-18 12:18:40|2542.21|2542.21|2542.32|2542.32|2542.32|2542.32|2542.21|2542.21|0
1608293930000|2020-12-18 12:18:50|2542.49|2542.49|2542.57|2542.57|2542.57|2542.57|2542.32|2542.32|0
1608293940000|2020-12-18 12:19:00|2542.52|2542.52|2543.07|2543.07|2543.07|2543.07|2542.52|2542.52|0
1608293950000|2020-12-18 12:19:10|2543.3|2543.3|2543.38|2543.38|2543.66|2543.66|2543.3|2543.3|0
1608293960000|2020-12-18 12:19:20|2543.34|2543.34|2543.29|2543.29|2543.4|2543.4|2543.29|2543.29|0
1608293970000|2020-12-18 12:19:30|2543.12|2543.12|2542.63|2542.63|2543.12|2543.12|2542.63|2542.63|0
1608293980000|2020-12-18 12:19:40|2542.57|2542.57|2542.37|2542.37|2542.57|2542.57|2542.37|2542.37|0
1608293990000|2020-12-18 12:19:50|2542.48|2542.48|2542.58|2542.58|2542.58|2542.58|2542.48|2542.48|0
1608294000000|2020-12-18 12:20:00|2542.69|2542.69|2542.86|2542.86|2542.9|2542.9|2542.69|2542.69|0
1608294010000|2020-12-18 12:20:10|2542.92|2542.92|2543.52|2543.52|2543.52|2543.52|2542.92|2542.92|0
1608294040000|2020-12-18 12:20:40|2543.46|2543.46|2543.52|2543.52|2543.52|2543.52|2543.46|2543.46|0
1608294050000|2020-12-18 12:20:50|2543.69|2543.69|2543.89|2543.89|2543.89|2543.89|2543.69|2543.69|0
1608294060000|2020-12-18 12:21:00|2543.88|2543.88|2543.94|2543.94|2543.94|2543.94|2543.88|2543.88|0
1608294070000|2020-12-18 12:21:10|2544.06|2544.06|2544.72|2544.72|2544.72|2544.72|2544.06|2544.06|0
1608294080000|2020-12-18 12:21:20|2544.85|2544.85|2545.39|2545.39|2545.39|2545.39|2544.85|2544.85|0
1608294090000|2020-12-18 12:21:30|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|0
1608294100000|2020-12-18 12:21:40|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|0
1608294110000|2020-12-18 12:21:50|2545.22|2545.22|2545.22|2545.22|2545.22|2545.22|2545.22|2545.22|0
1608294120000|2020-12-18 12:22:00|2545.28|2545.28|2545.73|2545.73|2545.73|2545.73|2545.28|2545.28|0
1608294140000|2020-12-18 12:22:20|2545.94|2545.94|2546.1|2546.1|2546.1|2546.1|2545.94|2545.94|0
1608294150000|2020-12-18 12:22:30|2545.94|2545.94|2545.83|2545.83|2545.94|2545.94|2545.77|2545.77|0
1608294170000|2020-12-18 12:22:50|2545.99|2545.99|2546.16|2546.16|2546.16|2546.16|2545.99|2545.99|0
1608294180000|2020-12-18 12:23:00|2545.99|2545.99|2546.37|2546.37|2546.37|2546.37|2545.66|2545.66|0
1608294190000|2020-12-18 12:23:10|2546.41|2546.41|2546.41|2546.41|2546.41|2546.41|2546.41|2546.41|0
1608294200000|2020-12-18 12:23:20|2546.74|2546.74|2546.41|2546.41|2547.02|2547.02|2546.41|2546.41|0
1608294210000|2020-12-18 12:23:30|2546.35|2546.35|2545.75|2545.75|2546.35|2546.35|2545.75|2545.75|0
1608294220000|2020-12-18 12:23:40|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|0
1608294230000|2020-12-18 12:23:50|2545.54|2545.54|2545.72|2545.72|2545.72|2545.72|2545.54|2545.54|0
1608294240000|2020-12-18 12:24:00|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|0
1608294260000|2020-12-18 12:24:20|2545.53|2545.53|2545.04|2545.04|2545.53|2545.53|2545.04|2545.04|0
1608294280000|2020-12-18 12:24:40|2545.16|2545.16|2545.23|2545.23|2545.44|2545.44|2545.16|2545.16|0
1608294290000|2020-12-18 12:24:50|2545.24|2545.24|2545.12|2545.12|2545.29|2545.29|2545.12|2545.12|0
1608294300000|2020-12-18 12:25:00|2545.25|2545.25|2545.58|2545.58|2545.58|2545.58|2545.25|2545.25|0
1608294310000|2020-12-18 12:25:10|2545.75|2545.75|2546.59|2546.59|2546.7|2546.7|2545.75|2545.75|0
1608294320000|2020-12-18 12:25:20|2546.63|2546.63|2546.8|2546.8|2546.8|2546.8|2546.63|2546.63|0
1608294330000|2020-12-18 12:25:30|2546.86|2546.86|2547.58|2547.58|2547.58|2547.58|2546.8|2546.8|0
1608294350000|2020-12-18 12:25:50|2547.25|2547.25|2547.18|2547.18|2547.25|2547.25|2547.14|2547.14|0
1608294380000|2020-12-18 12:26:20|2547.14|2547.14|2545.57|2545.57|2547.14|2547.14|2545.57|2545.57|0
1608294390000|2020-12-18 12:26:30|2545.58|2545.58|2545.12|2545.12|2545.58|2545.58|2545.12|2545.12|0
1608294400000|2020-12-18 12:26:40|2545.18|2545.18|2544.96|2544.96|2545.24|2545.24|2544.96|2544.96|0
1608294410000|2020-12-18 12:26:50|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|2544.97|0
1608294420000|2020-12-18 12:27:00|2544.95|2544.95|2544.47|2544.47|2544.96|2544.96|2544.46|2544.46|0
1608294430000|2020-12-18 12:27:10|2544.63|2544.63|2544.63|2544.63|2544.97|2544.97|2544.63|2544.63|0
1608294440000|2020-12-18 12:27:20|2544.55|2544.55|2544.32|2544.32|2544.55|2544.55|2544.32|2544.32|0
1608294450000|2020-12-18 12:27:30|2544.25|2544.25|2544.04|2544.04|2544.25|2544.25|2544.04|2544.04|0
1608294460000|2020-12-18 12:27:40|2543.93|2543.93|2543.87|2543.87|2543.93|2543.93|2543.87|2543.87|0
1608294470000|2020-12-18 12:27:50|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|2543.76|0
1608294490000|2020-12-18 12:28:10|2543.82|2543.82|2543.37|2543.37|2543.82|2543.82|2543.37|2543.37|0
1608294500000|2020-12-18 12:28:20|2543.31|2543.31|2542.82|2542.82|2543.31|2543.31|2542.82|2542.82|0
1608294510000|2020-12-18 12:28:30|2542.87|2542.87|2543.16|2543.16|2543.21|2543.21|2542.87|2542.87|0
1608294520000|2020-12-18 12:28:40|2543.21|2543.21|2543.27|2543.27|2543.27|2543.27|2543.21|2543.21|0
1608294530000|2020-12-18 12:28:50|2543.33|2543.33|2543.34|2543.34|2543.38|2543.38|2543.33|2543.33|0
1608294540000|2020-12-18 12:29:00|2543.43|2543.43|2543.37|2543.37|2543.43|2543.43|2543.37|2543.37|0
1608294550000|2020-12-18 12:29:10|2543.66|2543.66|2543.49|2543.49|2543.66|2543.66|2543.49|2543.49|0
1608294560000|2020-12-18 12:29:20|2543.55|2543.55|2544.76|2544.76|2544.76|2544.76|2543.55|2543.55|0
1608294570000|2020-12-18 12:29:30|2544.69|2544.69|2544.52|2544.52|2544.69|2544.69|2544.52|2544.52|0
1608294580000|2020-12-18 12:29:40|2544.48|2544.48|2543.54|2543.54|2544.52|2544.52|2543.51|2543.51|0
1608294590000|2020-12-18 12:29:50|2543.37|2543.37|2543.3|2543.3|2543.54|2543.54|2543.3|2543.3|0
1608294600000|2020-12-18 12:30:00|2543.47|2543.47|2543.43|2543.43|2543.47|2543.47|2543.43|2543.43|0
1608294610000|2020-12-18 12:30:10|2542.97|2542.97|2542.6|2542.6|2542.97|2542.97|2542.6|2542.6|0
1608294620000|2020-12-18 12:30:20|2542.72|2542.72|2542.49|2542.49|2542.72|2542.72|2542.49|2542.49|0
1608294630000|2020-12-18 12:30:30|2542.44|2542.44|2542.86|2542.86|2543.03|2543.03|2542.44|2542.44|0
1608294660000|2020-12-18 12:31:00|2543.03|2543.03|2543|2543|2543.09|2543.09|2542.85|2542.85|0
1608294670000|2020-12-18 12:31:10|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|0
1608294680000|2020-12-18 12:31:20|2543.13|2543.13|2542.63|2542.63|2543.13|2543.13|2542.63|2542.63|0
1608294690000|2020-12-18 12:31:30|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|2542.57|0
1608294700000|2020-12-18 12:31:40|2542.46|2542.46|2542.29|2542.29|2542.46|2542.46|2542.29|2542.29|0
1608294710000|2020-12-18 12:31:50|2542.18|2542.18|2542.12|2542.12|2542.18|2542.18|2542.12|2542.12|0
1608294720000|2020-12-18 12:32:00|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|0
1608294730000|2020-12-18 12:32:10|2541.77|2541.77|2541.93|2541.93|2541.93|2541.93|2541.6|2541.6|0
1608294750000|2020-12-18 12:32:30|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|2542.1|0
1608294760000|2020-12-18 12:32:40|2542.27|2542.27|2542.38|2542.38|2542.5|2542.5|2542.27|2542.27|0
1608294770000|2020-12-18 12:32:50|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|0
1608294780000|2020-12-18 12:33:00|2542.25|2542.25|2542.76|2542.76|2542.76|2542.76|2542.25|2542.25|0
1608294790000|2020-12-18 12:33:10|2542.59|2542.59|2542.58|2542.58|2542.76|2542.76|2542.58|2542.58|0
1608294800000|2020-12-18 12:33:20|2542.24|2542.24|2542.24|2542.24|2542.24|2542.24|2542.24|2542.24|0
1608294820000|2020-12-18 12:33:40|2542.64|2542.64|2542.47|2542.47|2542.64|2542.64|2542.47|2542.47|0
1608294830000|2020-12-18 12:33:50|2542.64|2542.64|2542.47|2542.47|2542.64|2542.64|2542.31|2542.31|0
1608294840000|2020-12-18 12:34:00|2542.4|2542.4|2542.85|2542.85|2542.85|2542.85|2542.4|2542.4|0
1608294850000|2020-12-18 12:34:10|2542.69|2542.69|2542.69|2542.69|2542.69|2542.69|2542.69|2542.69|0
1608294860000|2020-12-18 12:34:20|2542.52|2542.52|2542.01|2542.01|2542.52|2542.52|2542.01|2542.01|0
1608294880000|2020-12-18 12:34:40|2542.18|2542.18|2541.93|2541.93|2542.3|2542.3|2541.93|2541.93|0
1608294890000|2020-12-18 12:34:50|2542.09|2542.09|2542.06|2542.06|2542.09|2542.09|2541.93|2541.93|0
1608294900000|2020-12-18 12:35:00|2542.39|2542.39|2542.72|2542.72|2542.72|2542.72|2542.39|2542.39|0
1608294910000|2020-12-18 12:35:10|2542.78|2542.78|2542.95|2542.95|2542.95|2542.95|2542.78|2542.78|0
1608294920000|2020-12-18 12:35:20|2543.28|2543.28|2542.95|2542.95|2543.28|2543.28|2542.95|2542.95|0
1608294930000|2020-12-18 12:35:30|2542.9|2542.9|2542.9|2542.9|2542.9|2542.9|2542.9|2542.9|0
1608294950000|2020-12-18 12:35:50|2542.2|2542.2|2542.25|2542.25|2542.25|2542.25|2542.2|2542.2|0
1608294960000|2020-12-18 12:36:00|2542.2|2542.2|2542.25|2542.25|2542.25|2542.25|2542.2|2542.2|0
1608294970000|2020-12-18 12:36:10|2542.37|2542.37|2542.26|2542.26|2542.37|2542.37|2542.26|2542.26|0
1608294990000|2020-12-18 12:36:30|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|2542.42|0
1608295000000|2020-12-18 12:36:40|2542.21|2542.21|2541.33|2541.33|2542.21|2542.21|2541.33|2541.33|0
1608295010000|2020-12-18 12:36:50|2541.45|2541.45|2542.01|2542.01|2542.06|2542.06|2541.45|2541.45|0
1608295020000|2020-12-18 12:37:00|2542.06|2542.06|2541.56|2541.56|2542.06|2542.06|2541.56|2541.56|0
1608295030000|2020-12-18 12:37:10|2541.79|2541.79|2541.63|2541.63|2541.79|2541.79|2541.63|2541.63|0
1608295050000|2020-12-18 12:37:30|2541.66|2541.66|2541.67|2541.67|2541.67|2541.67|2541.66|2541.66|0
1608295060000|2020-12-18 12:37:40|2541.84|2541.84|2541.5|2541.5|2541.84|2541.84|2541.5|2541.5|0
1608295070000|2020-12-18 12:37:50|2541.45|2541.45|2541.05|2541.05|2541.45|2541.45|2540.99|2540.99|0
1608295080000|2020-12-18 12:38:00|2541.01|2541.01|2541.11|2541.11|2541.18|2541.18|2541.01|2541.01|0
1608295090000|2020-12-18 12:38:10|2540.94|2540.94|2541.11|2541.11|2541.11|2541.11|2540.94|2540.94|0
1608295100000|2020-12-18 12:38:20|2541.27|2541.27|2541.39|2541.39|2541.39|2541.39|2541.27|2541.27|0
1608295120000|2020-12-18 12:38:40|2541.22|2541.22|2541.22|2541.22|2541.22|2541.22|2541.22|2541.22|0
1608295130000|2020-12-18 12:38:50|2541.39|2541.39|2541.39|2541.39|2541.39|2541.39|2541.39|2541.39|0
1608295140000|2020-12-18 12:39:00|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|2541.42|0
1608295150000|2020-12-18 12:39:10|2541.3|2541.3|2541.46|2541.46|2541.46|2541.46|2541.13|2541.13|0
1608295160000|2020-12-18 12:39:20|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|2541.35|0
1608295170000|2020-12-18 12:39:30|2541.85|2541.85|2542.31|2542.31|2542.42|2542.42|2541.85|2541.85|0
1608295180000|2020-12-18 12:39:40|2542.32|2542.32|2542.38|2542.38|2542.38|2542.38|2542.32|2542.32|0
1608295190000|2020-12-18 12:39:50|2542.5|2542.5|2542.5|2542.5|2542.5|2542.5|2542.5|2542.5|0
1608295200000|2020-12-18 12:40:00|2542.44|2542.44|2542.54|2542.54|2542.64|2542.64|2542.27|2542.27|0
1608295210000|2020-12-18 12:40:10|2542.52|2542.52|2542.53|2542.53|2542.53|2542.53|2542.5|2542.5|0
1608295220000|2020-12-18 12:40:20|2542.5|2542.5|2542.84|2542.84|2542.84|2542.84|2542.5|2542.5|0
1608295230000|2020-12-18 12:40:30|2542.82|2542.82|2542.58|2542.58|2542.82|2542.82|2542.24|2542.24|0
1608295240000|2020-12-18 12:40:40|2542.52|2542.52|2542.46|2542.46|2542.52|2542.52|2542.46|2542.46|0
1608295250000|2020-12-18 12:40:50|2542.41|2542.41|2542.18|2542.18|2542.41|2542.41|2542.18|2542.18|0
1608295260000|2020-12-18 12:41:00|2542.02|2542.02|2542.06|2542.06|2542.06|2542.06|2542.02|2542.02|0
1608295280000|2020-12-18 12:41:20|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|2541.98|0
1608295290000|2020-12-18 12:41:30|2541.87|2541.87|2541.14|2541.14|2541.87|2541.87|2541.13|2541.13|0
1608295310000|2020-12-18 12:41:50|2541.1|2541.1|2541.12|2541.12|2541.12|2541.12|2541.07|2541.07|0
1608295320000|2020-12-18 12:42:00|2541.25|2541.25|2540.38|2540.38|2541.25|2541.25|2540.38|2540.38|0
1608295330000|2020-12-18 12:42:10|2540.33|2540.33|2540.68|2540.68|2540.79|2540.79|2540.16|2540.16|0
1608295340000|2020-12-18 12:42:20|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|0
1608295370000|2020-12-18 12:42:50|2540.85|2540.85|2540.74|2540.74|2540.85|2540.85|2540.74|2540.74|0
1608295380000|2020-12-18 12:43:00|2541.03|2541.03|2541.5|2541.5|2541.5|2541.5|2541.03|2541.03|0
1608295390000|2020-12-18 12:43:10|2541.54|2541.54|2541.77|2541.77|2541.77|2541.77|2541.54|2541.54|0
1608295400000|2020-12-18 12:43:20|2541.54|2541.54|2542.21|2542.21|2542.21|2542.21|2541.54|2541.54|0
1608295410000|2020-12-18 12:43:30|2541.93|2541.93|2540.96|2540.96|2541.93|2541.93|2540.96|2540.96|0
1608295420000|2020-12-18 12:43:40|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|0
1608295430000|2020-12-18 12:43:50|2540.72|2540.72|2540.8|2540.8|2540.8|2540.8|2540.68|2540.68|0
1608295440000|2020-12-18 12:44:00|2540.88|2540.88|2540.86|2540.86|2540.88|2540.88|2540.81|2540.81|0
1608295460000|2020-12-18 12:44:20|2540.89|2540.89|2541.39|2541.39|2541.39|2541.39|2540.89|2540.89|0
1608295470000|2020-12-18 12:44:30|2541.23|2541.23|2541.2|2541.2|2541.23|2541.23|2541.2|2541.2|0
1608295480000|2020-12-18 12:44:40|2541.21|2541.21|2541.21|2541.21|2541.21|2541.21|2541.21|2541.21|0
1608295490000|2020-12-18 12:44:50|2541.25|2541.25|2541.29|2541.29|2541.29|2541.29|2541.25|2541.25|0
1608295500000|2020-12-18 12:45:00|2541.12|2541.12|2541.47|2541.47|2541.47|2541.47|2541.12|2541.12|0
1608295510000|2020-12-18 12:45:10|2541.64|2541.64|2541.58|2541.58|2541.64|2541.64|2541.58|2541.58|0
1608295520000|2020-12-18 12:45:20|2541.7|2541.7|2542.45|2542.45|2542.45|2542.45|2541.7|2541.7|0
1608295540000|2020-12-18 12:45:40|2542.29|2542.29|2542.06|2542.06|2542.29|2542.29|2542.06|2542.06|0
1608295580000|2020-12-18 12:46:20|2542.1|2542.1|2542.22|2542.22|2542.54|2542.54|2542.1|2542.1|0
1608295610000|2020-12-18 12:46:50|2542.21|2542.21|2542.23|2542.23|2542.23|2542.23|2542.21|2542.21|0
1608295620000|2020-12-18 12:47:00|2542.22|2542.22|2542.16|2542.16|2542.22|2542.22|2542.05|2542.05|0
1608295630000|2020-12-18 12:47:10|2541.93|2541.93|2542.08|2542.08|2542.08|2542.08|2541.93|2541.93|0
1608295650000|2020-12-18 12:47:30|2542.14|2542.14|2542.29|2542.29|2542.29|2542.29|2542.14|2542.14|0
1608295660000|2020-12-18 12:47:40|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|2542.11|0
1608295670000|2020-12-18 12:47:50|2541.95|2541.95|2541.72|2541.72|2541.95|2541.95|2541.72|2541.72|0
1608295680000|2020-12-18 12:48:00|2541.89|2541.89|2542.11|2542.11|2542.11|2542.11|2541.78|2541.78|0
1608295710000|2020-12-18 12:48:30|2542.22|2542.22|2542.24|2542.24|2542.24|2542.24|2542.22|2542.22|0
1608295720000|2020-12-18 12:48:40|2542.21|2542.21|2542.23|2542.23|2542.23|2542.23|2542.21|2542.21|0
1608295730000|2020-12-18 12:48:50|2541.9|2541.9|2541.85|2541.85|2541.9|2541.9|2541.73|2541.73|0
1608295740000|2020-12-18 12:49:00|2541.44|2541.44|2540.88|2540.88|2541.44|2541.44|2540.88|2540.88|0
1608295750000|2020-12-18 12:49:10|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|0
1608295760000|2020-12-18 12:49:20|2541.21|2541.21|2540.51|2540.51|2541.21|2541.21|2540.51|2540.51|0
1608295770000|2020-12-18 12:49:30|2540.18|2540.18|2540.14|2540.14|2540.18|2540.18|2540.14|2540.14|0
1608295780000|2020-12-18 12:49:40|2540.12|2540.12|2540.1|2540.1|2540.12|2540.12|2540.1|2540.1|0
1608295790000|2020-12-18 12:49:50|2539.93|2539.93|2539.93|2539.93|2539.93|2539.93|2539.93|2539.93|0
1608295800000|2020-12-18 12:50:00|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|2539.92|0
1608295810000|2020-12-18 12:50:10|2539.93|2539.93|2539.87|2539.87|2539.93|2539.93|2539.87|2539.87|0
1608295830000|2020-12-18 12:50:30|2540.04|2540.04|2539.08|2539.08|2540.04|2540.04|2539.08|2539.08|0
1608295840000|2020-12-18 12:50:40|2538.97|2538.97|2538.52|2538.52|2538.97|2538.97|2538.52|2538.52|0
1608295850000|2020-12-18 12:50:50|2538.66|2538.66|2538.78|2538.78|2538.78|2538.78|2538.66|2538.66|0
1608295860000|2020-12-18 12:51:00|2538.61|2538.61|2538.55|2538.55|2538.61|2538.61|2538.55|2538.55|0
1608295870000|2020-12-18 12:51:10|2538.72|2538.72|2538.89|2538.89|2538.89|2538.89|2538.72|2538.72|0
1608295880000|2020-12-18 12:51:20|2538.84|2538.84|2538.81|2538.81|2538.84|2538.84|2538.81|2538.81|0
1608295890000|2020-12-18 12:51:30|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|0
1608295900000|2020-12-18 12:51:40|2538.83|2538.83|2540.22|2540.22|2540.22|2540.22|2538.83|2538.83|0
1608295920000|2020-12-18 12:52:00|2540.28|2540.28|2540.56|2540.56|2540.56|2540.56|2540.28|2540.28|0
1608295930000|2020-12-18 12:52:10|2540.57|2540.57|2540.42|2540.42|2540.85|2540.85|2540.42|2540.42|0
1608295940000|2020-12-18 12:52:20|2540.3|2540.3|2539.89|2539.89|2540.3|2540.3|2539.89|2539.89|0
1608295950000|2020-12-18 12:52:30|2539.81|2539.81|2538.16|2538.16|2539.81|2539.81|2538.16|2538.16|0
1608295960000|2020-12-18 12:52:40|2538.33|2538.33|2538.4|2538.4|2538.4|2538.4|2538.33|2538.33|0
1608295970000|2020-12-18 12:52:50|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|0
1608295980000|2020-12-18 12:53:00|2538.02|2538.02|2538.71|2538.71|2538.74|2538.74|2538.02|2538.02|0
1608295990000|2020-12-18 12:53:10|2538.82|2538.82|2539.08|2539.08|2539.2|2539.2|2538.82|2538.82|0
1608296000000|2020-12-18 12:53:20|2539.09|2539.09|2538.89|2538.89|2539.09|2539.09|2538.89|2538.89|0
1608296010000|2020-12-18 12:53:30|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|0
1608296030000|2020-12-18 12:53:50|2538.55|2538.55|2538.4|2538.4|2538.55|2538.55|2538.4|2538.4|0
1608296040000|2020-12-18 12:54:00|2538.43|2538.43|2538.45|2538.45|2538.57|2538.57|2538.42|2538.42|0
1608296050000|2020-12-18 12:54:10|2538.33|2538.33|2538.28|2538.28|2538.34|2538.34|2538.28|2538.28|0
1608296060000|2020-12-18 12:54:20|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|0
1608296070000|2020-12-18 12:54:30|2538.52|2538.52|2538.86|2538.86|2538.86|2538.86|2538.52|2538.52|0
1608296080000|2020-12-18 12:54:40|2539.2|2539.2|2539.21|2539.21|2539.21|2539.21|2539.2|2539.2|0
1608296090000|2020-12-18 12:54:50|2539.37|2539.37|2539.15|2539.15|2539.93|2539.93|2539.15|2539.15|0
1608296110000|2020-12-18 12:55:10|2538.98|2538.98|2538.83|2538.83|2538.98|2538.98|2538.72|2538.72|0
1608296120000|2020-12-18 12:55:20|2538.77|2538.77|2539.24|2539.24|2539.24|2539.24|2538.73|2538.73|0
1608296140000|2020-12-18 12:55:40|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|2539.3|0
1608296160000|2020-12-18 12:56:00|2538.96|2538.96|2538.85|2538.85|2538.96|2538.96|2538.74|2538.74|0
1608296170000|2020-12-18 12:56:10|2538.81|2538.81|2538.81|2538.81|2538.81|2538.81|2538.64|2538.64|0
1608296180000|2020-12-18 12:56:20|2538.8|2538.8|2538.8|2538.8|2538.8|2538.8|2538.8|2538.8|0
1608296190000|2020-12-18 12:56:30|2538.84|2538.84|2539.01|2539.01|2539.17|2539.17|2538.84|2538.84|0
1608296220000|2020-12-18 12:57:00|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1608296240000|2020-12-18 12:57:20|2539.08|2539.08|2539.04|2539.04|2539.08|2539.08|2539.04|2539.04|0
1608296260000|2020-12-18 12:57:40|2538.71|2538.71|2538.01|2538.01|2538.71|2538.71|2538.01|2538.01|0
1608296270000|2020-12-18 12:57:50|2538.03|2538.03|2538.03|2538.03|2538.03|2538.03|2538.03|2538.03|0
1608296280000|2020-12-18 12:58:00|2537.69|2537.69|2537.33|2537.33|2537.69|2537.69|2537.33|2537.33|0
1608296290000|2020-12-18 12:58:10|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|2537.51|0
1608296300000|2020-12-18 12:58:20|2537.84|2537.84|2538.14|2538.14|2538.22|2538.22|2537.84|2537.84|0
1608296310000|2020-12-18 12:58:30|2538.36|2538.36|2538.35|2538.35|2538.41|2538.41|2538.35|2538.35|0
1608296330000|2020-12-18 12:58:50|2538.18|2538.18|2538.1|2538.1|2538.18|2538.18|2538.1|2538.1|0
1608296340000|2020-12-18 12:59:00|2538.18|2538.18|2537.84|2537.84|2538.18|2538.18|2537.82|2537.82|0
1608296350000|2020-12-18 12:59:10|2537.83|2537.83|2537.29|2537.29|2537.84|2537.84|2537.29|2537.29|0
1608296360000|2020-12-18 12:59:20|2537.13|2537.13|2537.3|2537.3|2537.3|2537.3|2537.13|2537.13|0
1608296370000|2020-12-18 12:59:30|2537.26|2537.26|2537.26|2537.26|2537.26|2537.26|2537.26|2537.26|0
1608296390000|2020-12-18 12:59:50|2537.28|2537.28|2536.37|2536.37|2537.29|2537.29|2536.37|2536.37|0
1608296400000|2020-12-18 13:00:00|2536.04|2536.04|2535.44|2535.44|2536.08|2536.08|2534.97|2534.97|0
1608296410000|2020-12-18 13:00:10|2535.27|2535.27|2534.87|2534.87|2535.27|2535.27|2534.87|2534.87|0
1608296420000|2020-12-18 13:00:20|2535.37|2535.37|2535.37|2535.37|2535.54|2535.54|2535.37|2535.37|0
1608296430000|2020-12-18 13:00:30|2535.2|2535.2|2535.18|2535.18|2535.21|2535.21|2535.17|2535.17|0
1608296450000|2020-12-18 13:00:50|2535.17|2535.17|2535.08|2535.08|2535.17|2535.17|2535|2535|0
1608296460000|2020-12-18 13:01:00|2535.25|2535.25|2535.31|2535.31|2535.31|2535.31|2535.12|2535.12|0
1608296470000|2020-12-18 13:01:10|2535.36|2535.36|2535.53|2535.53|2535.53|2535.53|2535.36|2535.36|0
1608296480000|2020-12-18 13:01:20|2535.59|2535.59|2535.59|2535.59|2535.59|2535.59|2535.53|2535.53|0
1608296490000|2020-12-18 13:01:30|2535.62|2535.62|2535.57|2535.57|2535.62|2535.62|2535.57|2535.57|0
1608296510000|2020-12-18 13:01:50|2535.8|2535.8|2535.46|2535.46|2535.85|2535.85|2535.46|2535.46|0
1608296520000|2020-12-18 13:02:00|2535.41|2535.41|2535.57|2535.57|2535.57|2535.57|2535.41|2535.41|0
1608296530000|2020-12-18 13:02:10|2535.56|2535.56|2535.58|2535.58|2535.64|2535.64|2535.4|2535.4|0
1608296540000|2020-12-18 13:02:20|2535.52|2535.52|2535.53|2535.53|2535.53|2535.53|2535.52|2535.52|0
1608296550000|2020-12-18 13:02:30|2535.55|2535.55|2535.76|2535.76|2535.76|2535.76|2535.55|2535.55|0
1608296560000|2020-12-18 13:02:40|2535.81|2535.81|2536.18|2536.18|2536.35|2536.35|2535.81|2535.81|0
1608296570000|2020-12-18 13:02:50|2536.24|2536.24|2536.9|2536.9|2536.9|2536.9|2536.18|2536.18|0
1608296580000|2020-12-18 13:03:00|2537.07|2537.07|2537.07|2537.07|2537.07|2537.07|2537.07|2537.07|0
1608296590000|2020-12-18 13:03:10|2537.23|2537.23|2537.25|2537.25|2537.41|2537.41|2537.23|2537.23|0
1608296610000|2020-12-18 13:03:30|2537.19|2537.19|2537.02|2537.02|2537.19|2537.19|2537.02|2537.02|0
1608296620000|2020-12-18 13:03:40|2537.01|2537.01|2536.96|2536.96|2537.03|2537.03|2536.96|2536.96|0
1608296640000|2020-12-18 13:04:00|2535.97|2535.97|2536.63|2536.63|2536.7|2536.7|2535.59|2535.59|0
1608296660000|2020-12-18 13:04:20|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|2536.55|0
1608296670000|2020-12-18 13:04:30|2536.5|2536.5|2536.33|2536.33|2536.5|2536.5|2536.32|2536.32|0
1608296680000|2020-12-18 13:04:40|2536.34|2536.34|2536.37|2536.37|2536.37|2536.37|2536.34|2536.34|0
1608296690000|2020-12-18 13:04:50|2536.53|2536.53|2536.98|2536.98|2536.98|2536.98|2536.53|2536.53|0
1608296700000|2020-12-18 13:05:00|2537.48|2537.48|2537.69|2537.69|2537.69|2537.69|2537.48|2537.48|0
1608296710000|2020-12-18 13:05:10|2537.65|2537.65|2537.88|2537.88|2537.88|2537.88|2537.61|2537.61|0
1608296720000|2020-12-18 13:05:20|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|2538.04|0
1608296730000|2020-12-18 13:05:30|2538.09|2538.09|2538.27|2538.27|2538.27|2538.27|2538.09|2538.09|0
1608296750000|2020-12-18 13:05:50|2538.45|2538.45|2538.62|2538.62|2538.62|2538.62|2538.45|2538.45|0
1608296770000|2020-12-18 13:06:10|2538.73|2538.73|2538.98|2538.98|2538.98|2538.98|2538.73|2538.73|0
1608296780000|2020-12-18 13:06:20|2539.09|2539.09|2539.14|2539.14|2539.14|2539.14|2539.09|2539.09|0
1608296790000|2020-12-18 13:06:30|2539.12|2539.12|2539.85|2539.85|2539.91|2539.91|2539.12|2539.12|0
1608296800000|2020-12-18 13:06:40|2540.18|2540.18|2539.86|2539.86|2540.18|2540.18|2539.86|2539.86|0
1608296820000|2020-12-18 13:07:00|2539.7|2539.7|2539.77|2539.77|2539.86|2539.86|2539.69|2539.69|0
1608296830000|2020-12-18 13:07:10|2539.72|2539.72|2539.12|2539.12|2539.72|2539.72|2539.12|2539.12|0
1608296840000|2020-12-18 13:07:20|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|2539.45|0
1608296850000|2020-12-18 13:07:30|2539.5|2539.5|2539.75|2539.75|2539.75|2539.75|2539.5|2539.5|0
1608296860000|2020-12-18 13:07:40|2539.76|2539.76|2539.74|2539.74|2539.78|2539.78|2539.74|2539.74|0
1608296880000|2020-12-18 13:08:00|2539.91|2539.91|2539.88|2539.88|2539.91|2539.91|2539.88|2539.88|0
1608296890000|2020-12-18 13:08:10|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|0
1608296900000|2020-12-18 13:08:20|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|2539.82|0
1608296910000|2020-12-18 13:08:30|2539.77|2539.77|2538.38|2538.38|2539.77|2539.77|2538.38|2538.38|0
1608296920000|2020-12-18 13:08:40|2538.36|2538.36|2538.03|2538.03|2538.38|2538.38|2538.03|2538.03|0
1608296930000|2020-12-18 13:08:50|2538.02|2538.02|2538.04|2538.04|2538.04|2538.04|2538.02|2538.02|0
1608296950000|2020-12-18 13:09:10|2537.71|2537.71|2537.88|2537.88|2537.88|2537.88|2537.69|2537.69|0
1608296970000|2020-12-18 13:09:30|2537.93|2537.93|2537.96|2537.96|2537.98|2537.98|2537.93|2537.93|0
1608296980000|2020-12-18 13:09:40|2538|2538|2538.5|2538.5|2538.5|2538.5|2538|2538|0
1608296990000|2020-12-18 13:09:50|2538.65|2538.65|2538.55|2538.55|2538.65|2538.65|2538.55|2538.55|0
1608297010000|2020-12-18 13:10:10|2538.56|2538.56|2538.58|2538.58|2538.58|2538.58|2538.56|2538.56|0
1608297020000|2020-12-18 13:10:20|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|0
1608297030000|2020-12-18 13:10:30|2538.33|2538.33|2538.75|2538.75|2538.75|2538.75|2538.33|2538.33|0
1608297040000|2020-12-18 13:10:40|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|2539.59|0
1608297050000|2020-12-18 13:10:50|2539.56|2539.56|2539.81|2539.81|2539.81|2539.81|2539.56|2539.56|0
1608297060000|2020-12-18 13:11:00|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|0
1608297080000|2020-12-18 13:11:20|2540.13|2540.13|2540.08|2540.08|2540.32|2540.32|2539.99|2539.99|0
1608297090000|2020-12-18 13:11:30|2540.41|2540.41|2540.61|2540.61|2540.61|2540.61|2540.41|2540.41|0
1608297110000|2020-12-18 13:11:50|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|0
1608297120000|2020-12-18 13:12:00|2540.96|2540.96|2540.85|2540.85|2540.96|2540.96|2540.85|2540.85|0
1608297130000|2020-12-18 13:12:10|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|2540.69|0
1608297160000|2020-12-18 13:12:40|2540.66|2540.66|2540.65|2540.65|2540.66|2540.66|2540.61|2540.61|0
1608297170000|2020-12-18 13:12:50|2540.94|2540.94|2540.95|2540.95|2540.95|2540.95|2540.94|2540.94|0
1608297180000|2020-12-18 13:13:00|2541.06|2541.06|2541.04|2541.04|2541.06|2541.06|2541|2541|0
1608297190000|2020-12-18 13:13:10|2541|2541|2541|2541|2541|2541|2541|2541|0
1608297200000|2020-12-18 13:13:20|2540.92|2540.92|2540.91|2540.91|2540.92|2540.92|2540.88|2540.88|0
1608297210000|2020-12-18 13:13:30|2541.08|2541.08|2541.08|2541.08|2541.08|2541.08|2541.08|2541.08|0
1608297220000|2020-12-18 13:13:40|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|0
1608297230000|2020-12-18 13:13:50|2540.9|2540.9|2540.79|2540.79|2540.9|2540.9|2540.79|2540.79|0
1608297250000|2020-12-18 13:14:10|2540.84|2540.84|2540.99|2540.99|2540.99|2540.99|2540.84|2540.84|0
1608297260000|2020-12-18 13:14:20|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|2541.05|0
1608297270000|2020-12-18 13:14:30|2541.01|2541.01|2541.01|2541.01|2541.01|2541.01|2541.01|2541.01|0
1608297280000|2020-12-18 13:14:40|2540.84|2540.84|2541.38|2541.38|2541.38|2541.38|2540.84|2540.84|0
1608297290000|2020-12-18 13:14:50|2541.42|2541.42|2542.01|2542.01|2542.01|2542.01|2541.42|2541.42|0
1608297300000|2020-12-18 13:15:00|2541.95|2541.95|2540.53|2540.53|2541.95|2541.95|2540.42|2540.42|0
1608297310000|2020-12-18 13:15:10|2540.42|2540.42|2540.16|2540.16|2540.42|2540.42|2540.16|2540.16|0
1608297320000|2020-12-18 13:15:20|2539.99|2539.99|2539.93|2539.93|2539.99|2539.99|2539.93|2539.93|0
1608297330000|2020-12-18 13:15:30|2540.1|2540.1|2540.09|2540.09|2540.1|2540.1|2540.09|2540.09|0
1608297340000|2020-12-18 13:15:40|2540.27|2540.27|2540.38|2540.38|2540.38|2540.38|2540.27|2540.27|0
1608297350000|2020-12-18 13:15:50|2540.49|2540.49|2540.53|2540.53|2540.53|2540.53|2540.49|2540.49|0
1608297360000|2020-12-18 13:16:00|2540.57|2540.57|2540.65|2540.65|2540.65|2540.65|2540.57|2540.57|0
1608297370000|2020-12-18 13:16:10|2541.31|2541.31|2541.58|2541.58|2541.69|2541.69|2541.31|2541.31|0
1608297390000|2020-12-18 13:16:30|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|2541.7|0
1608297400000|2020-12-18 13:16:40|2541.74|2541.74|2541.57|2541.57|2541.8|2541.8|2541.57|2541.57|0
1608297410000|2020-12-18 13:16:50|2541.46|2541.46|2541.24|2541.24|2541.46|2541.46|2541.13|2541.13|0
1608297420000|2020-12-18 13:17:00|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|0
1608297430000|2020-12-18 13:17:10|2540.74|2540.74|2540.51|2540.51|2540.74|2540.74|2540.51|2540.51|0
1608297440000|2020-12-18 13:17:20|2540.48|2540.48|2540.03|2540.03|2540.48|2540.48|2540.03|2540.03|0
1608297450000|2020-12-18 13:17:30|2540.2|2540.2|2540.27|2540.27|2540.27|2540.27|2540.2|2540.2|0
1608297460000|2020-12-18 13:17:40|2540.25|2540.25|2540.41|2540.41|2540.47|2540.47|2540.25|2540.25|0
1608297470000|2020-12-18 13:17:50|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|2540.4|0
1608297480000|2020-12-18 13:18:00|2540.55|2540.55|2541|2541|2541|2541|2540.38|2540.38|0
1608297490000|2020-12-18 13:18:10|2540.83|2540.83|2540.89|2540.89|2540.89|2540.89|2540.83|2540.83|0
1608297500000|2020-12-18 13:18:20|2540.95|2540.95|2540.99|2540.99|2540.99|2540.99|2540.95|2540.95|0
1608297510000|2020-12-18 13:18:30|2540.87|2540.87|2540.61|2540.61|2540.87|2540.87|2540.61|2540.61|0
1608297530000|2020-12-18 13:18:50|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|2540.78|0
1608297540000|2020-12-18 13:19:00|2540.6|2540.6|2540.53|2540.53|2540.6|2540.6|2540.53|2540.53|0
1608297550000|2020-12-18 13:19:10|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|2540.49|0
1608297560000|2020-12-18 13:19:20|2539.54|2539.54|2539.68|2539.68|2539.71|2539.71|2539.54|2539.54|0
1608297570000|2020-12-18 13:19:30|2539.72|2539.72|2539.72|2539.72|2539.72|2539.72|2539.72|2539.72|0
1608297580000|2020-12-18 13:19:40|2539.84|2539.84|2539.81|2539.81|2539.84|2539.84|2539.81|2539.81|0
1608297590000|2020-12-18 13:19:50|2540.14|2540.14|2540.19|2540.19|2540.19|2540.19|2540.14|2540.14|0
1608297600000|2020-12-18 13:20:00|2540.34|2540.34|2540.34|2540.34|2540.34|2540.34|2540.28|2540.28|0
1608297620000|2020-12-18 13:20:20|2540.01|2540.01|2540.02|2540.02|2540.02|2540.02|2540.01|2540.01|0
1608297630000|2020-12-18 13:20:30|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|2539.96|0
1608297640000|2020-12-18 13:20:40|2539.46|2539.46|2539.44|2539.44|2539.46|2539.46|2539.44|2539.44|0
1608297650000|2020-12-18 13:20:50|2539.48|2539.48|2539.45|2539.45|2539.48|2539.48|2539.45|2539.45|0
1608297660000|2020-12-18 13:21:00|2539.62|2539.62|2539.6|2539.6|2539.62|2539.62|2539.54|2539.54|0
1608297670000|2020-12-18 13:21:10|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|0
1608297680000|2020-12-18 13:21:20|2539.49|2539.49|2539.49|2539.49|2539.54|2539.54|2539.43|2539.43|0
1608297690000|2020-12-18 13:21:30|2539.65|2539.65|2539.73|2539.73|2539.73|2539.73|2539.65|2539.65|0
1608297700000|2020-12-18 13:21:40|2539.9|2539.9|2540.86|2540.86|2540.86|2540.86|2539.9|2539.9|0
1608297710000|2020-12-18 13:21:50|2540.93|2540.93|2540.98|2540.98|2541.02|2541.02|2540.9|2540.9|0
1608297720000|2020-12-18 13:22:00|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|2541.1|0
1608297730000|2020-12-18 13:22:10|2541.15|2541.15|2541.49|2541.49|2541.49|2541.49|2541.15|2541.15|0
1608297740000|2020-12-18 13:22:20|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|2541.99|0
1608297750000|2020-12-18 13:22:30|2542.04|2542.04|2542.06|2542.06|2542.07|2542.07|2542.04|2542.04|0
1608297760000|2020-12-18 13:22:40|2541.78|2541.78|2541.05|2541.05|2541.89|2541.89|2541.05|2541.05|0
1608297770000|2020-12-18 13:22:50|2541.06|2541.06|2541.12|2541.12|2541.12|2541.12|2541.06|2541.06|0
1608297780000|2020-12-18 13:23:00|2541.28|2541.28|2541.62|2541.62|2541.62|2541.62|2541.28|2541.28|0
1608297790000|2020-12-18 13:23:10|2541.67|2541.67|2541.51|2541.51|2541.67|2541.67|2541.51|2541.51|0
1608297800000|2020-12-18 13:23:20|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|0
1608297840000|2020-12-18 13:24:00|2541.61|2541.61|2541.26|2541.26|2541.61|2541.61|2541.26|2541.26|0
1608297850000|2020-12-18 13:24:10|2541.17|2541.17|2540.83|2540.83|2541.17|2541.17|2540.83|2540.83|0
1608297870000|2020-12-18 13:24:30|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|2540.84|0
1608297880000|2020-12-18 13:24:40|2540.68|2540.68|2540.66|2540.66|2540.71|2540.71|2540.66|2540.66|0
1608297890000|2020-12-18 13:24:50|2540.63|2540.63|2540.22|2540.22|2540.66|2540.66|2540.22|2540.22|0
1608297900000|2020-12-18 13:25:00|2540.11|2540.11|2540.34|2540.34|2540.34|2540.34|2539.85|2539.85|0
1608297910000|2020-12-18 13:25:10|2540.57|2540.57|2540.57|2540.57|2540.57|2540.57|2540.53|2540.53|0
1608297930000|2020-12-18 13:25:30|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|2540.28|0
1608297940000|2020-12-18 13:25:40|2540.27|2540.27|2540.01|2540.01|2540.27|2540.27|2540.01|2540.01|0
1608297950000|2020-12-18 13:25:50|2540.18|2540.18|2540.18|2540.18|2540.18|2540.18|2540.18|2540.18|0
1608297960000|2020-12-18 13:26:00|2540.23|2540.23|2540.29|2540.29|2540.29|2540.29|2540.23|2540.23|0
1608297970000|2020-12-18 13:26:10|2540.36|2540.36|2540.11|2540.11|2540.44|2540.44|2540.11|2540.11|0
1608297980000|2020-12-18 13:26:20|2539.88|2539.88|2539.37|2539.37|2539.94|2539.94|2539.36|2539.36|0
1608297990000|2020-12-18 13:26:30|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|2539.32|0
1608298010000|2020-12-18 13:26:50|2539.28|2539.28|2539.22|2539.22|2539.28|2539.28|2539.22|2539.22|0
1608298030000|2020-12-18 13:27:10|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|2539.37|0
1608298050000|2020-12-18 13:27:30|2539.53|2539.53|2539.59|2539.59|2539.59|2539.59|2539.53|2539.53|0
1608298060000|2020-12-18 13:27:40|2539.65|2539.65|2540.24|2540.24|2540.28|2540.28|2539.62|2539.62|0
1608298080000|2020-12-18 13:28:00|2539.95|2539.95|2540.25|2540.25|2540.25|2540.25|2539.95|2539.95|0
1608298110000|2020-12-18 13:28:30|2540.08|2540.08|2540.02|2540.02|2540.08|2540.08|2540.02|2540.02|0
1608298120000|2020-12-18 13:28:40|2539.86|2539.86|2539.84|2539.84|2539.87|2539.87|2539.84|2539.84|0
1608298140000|2020-12-18 13:29:00|2539.67|2539.67|2540.4|2540.4|2540.4|2540.4|2539.67|2539.67|0
1608298150000|2020-12-18 13:29:10|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|2540.36|0
1608298160000|2020-12-18 13:29:20|2540.2|2540.2|2540.08|2540.08|2540.2|2540.2|2540.08|2540.08|0
1608298170000|2020-12-18 13:29:30|2540.2|2540.2|2540.14|2540.14|2540.2|2540.2|2540.14|2540.14|0
1608298190000|2020-12-18 13:29:50|2540.17|2540.17|2540.42|2540.42|2540.42|2540.42|2540.17|2540.17|0
1608298200000|2020-12-18 13:30:00|2540.53|2540.53|2540.77|2540.77|2540.98|2540.98|2540.53|2540.53|0
1608298210000|2020-12-18 13:30:10|2540.6|2540.6|2540.33|2540.33|2540.65|2540.65|2540.33|2540.33|0
1608298230000|2020-12-18 13:30:30|2540.17|2540.17|2539.57|2539.57|2540.17|2540.17|2539.57|2539.57|0
1608298240000|2020-12-18 13:30:40|2539.4|2539.4|2539.34|2539.34|2539.4|2539.4|2539.34|2539.34|0
1608298250000|2020-12-18 13:30:50|2539.31|2539.31|2539.37|2539.37|2539.37|2539.37|2539.31|2539.31|0
1608298270000|2020-12-18 13:31:10|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|2539.2|0
1608298280000|2020-12-18 13:31:20|2539.16|2539.16|2539.11|2539.11|2539.16|2539.16|2539.11|2539.11|0
1608298310000|2020-12-18 13:31:50|2539.06|2539.06|2538.73|2538.73|2539.06|2539.06|2538.73|2538.73|0
1608298340000|2020-12-18 13:32:20|2538.56|2538.56|2538.23|2538.23|2538.56|2538.56|2538.23|2538.23|0
1608298350000|2020-12-18 13:32:30|2537.73|2537.73|2537.75|2537.75|2537.75|2537.75|2537.73|2537.73|0
1608298360000|2020-12-18 13:32:40|2537.92|2537.92|2538.03|2538.03|2538.03|2538.03|2537.92|2537.92|0
1608298370000|2020-12-18 13:32:50|2537.86|2537.86|2537.31|2537.31|2537.86|2537.86|2537.31|2537.31|0
1608298380000|2020-12-18 13:33:00|2537.42|2537.42|2537.42|2537.42|2537.42|2537.42|2537.42|2537.42|0
1608298390000|2020-12-18 13:33:10|2537.31|2537.31|2537.19|2537.19|2537.31|2537.31|2537.19|2537.19|0
1608298400000|2020-12-18 13:33:20|2537.36|2537.36|2537.58|2537.58|2537.58|2537.58|2537.36|2537.36|0
1608298410000|2020-12-18 13:33:30|2537.75|2537.75|2537.56|2537.56|2537.79|2537.79|2537.56|2537.56|0
1608298420000|2020-12-18 13:33:40|2536.88|2536.88|2536.85|2536.85|2536.93|2536.93|2536.82|2536.82|0
1608298430000|2020-12-18 13:33:50|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|0
1608298440000|2020-12-18 13:34:00|2536.8|2536.8|2536.69|2536.69|2536.8|2536.8|2536.69|2536.69|0
1608298450000|2020-12-18 13:34:10|2536.67|2536.67|2536.7|2536.7|2536.7|2536.7|2536.65|2536.65|0
1608298460000|2020-12-18 13:34:20|2536.69|2536.69|2536.86|2536.86|2536.86|2536.86|2536.69|2536.69|0
1608298480000|2020-12-18 13:34:40|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|2536.9|0
1608298490000|2020-12-18 13:34:50|2537.24|2537.24|2537.18|2537.18|2537.24|2537.24|2537.18|2537.18|0
1608298500000|2020-12-18 13:35:00|2537.22|2537.22|2537.2|2537.2|2537.22|2537.22|2537.2|2537.2|0
1608298510000|2020-12-18 13:35:10|2537.03|2537.03|2536.57|2536.57|2537.03|2537.03|2536.57|2536.57|0
1608298520000|2020-12-18 13:35:20|2536.35|2536.35|2536.41|2536.41|2536.41|2536.41|2536.35|2536.35|0
1608298530000|2020-12-18 13:35:30|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|2536.58|0
1608298540000|2020-12-18 13:35:40|2536.64|2536.64|2536.75|2536.75|2536.75|2536.75|2536.52|2536.52|0
1608298560000|2020-12-18 13:36:00|2536.86|2536.86|2536.63|2536.63|2536.86|2536.86|2536.63|2536.63|0
1608298570000|2020-12-18 13:36:10|2536.52|2536.52|2536.36|2536.36|2536.52|2536.52|2536.36|2536.36|0
1608298580000|2020-12-18 13:36:20|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|2536.02|0
1608298590000|2020-12-18 13:36:30|2535.97|2535.97|2535.97|2535.97|2535.97|2535.97|2535.97|2535.97|0
1608298600000|2020-12-18 13:36:40|2535.82|2535.82|2535.05|2535.05|2535.82|2535.82|2535.05|2535.05|0
1608298610000|2020-12-18 13:36:50|2535.04|2535.04|2535.07|2535.07|2535.48|2535.48|2534.7|2534.7|0
1608298620000|2020-12-18 13:37:00|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|0
1608298630000|2020-12-18 13:37:10|2535.46|2535.46|2535.52|2535.52|2535.52|2535.52|2535.46|2535.46|0
1608298640000|2020-12-18 13:37:20|2535.29|2535.29|2535.28|2535.28|2535.29|2535.29|2535.23|2535.23|0
1608298650000|2020-12-18 13:37:30|2535.25|2535.25|2535.13|2535.13|2535.25|2535.25|2535.13|2535.13|0
1608298660000|2020-12-18 13:37:40|2535.14|2535.14|2535|2535|2535.14|2535.14|2535|2535|0
1608298670000|2020-12-18 13:37:50|2534.83|2534.83|2534.84|2534.84|2534.84|2534.84|2534.8|2534.8|0
1608298680000|2020-12-18 13:38:00|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|0
1608298690000|2020-12-18 13:38:10|2534.69|2534.69|2534.64|2534.64|2534.69|2534.69|2534.64|2534.64|0
1608298710000|2020-12-18 13:38:30|2534.16|2534.16|2533.25|2533.25|2534.16|2534.16|2533.25|2533.25|0
1608298720000|2020-12-18 13:38:40|2533.19|2533.19|2533.04|2533.04|2533.19|2533.19|2533.04|2533.04|0
1608298730000|2020-12-18 13:38:50|2533.08|2533.08|2531.8|2531.8|2533.08|2533.08|2531.8|2531.8|0
1608298740000|2020-12-18 13:39:00|2531.86|2531.86|2532.82|2532.82|2532.82|2532.82|2531.86|2531.86|0
1608298750000|2020-12-18 13:39:10|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|0
1608298760000|2020-12-18 13:39:20|2532.54|2532.54|2532.5|2532.5|2532.54|2532.54|2532.5|2532.5|0
1608298770000|2020-12-18 13:39:30|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|2532.61|0
1608298790000|2020-12-18 13:39:50|2532.62|2532.62|2532.47|2532.47|2532.97|2532.97|2532.47|2532.47|0
1608298800000|2020-12-18 13:40:00|2532.64|2532.64|2532.14|2532.14|2532.64|2532.64|2532.14|2532.14|0
1608298810000|2020-12-18 13:40:10|2532.12|2532.12|2532.13|2532.13|2532.14|2532.14|2532.11|2532.11|0
1608298820000|2020-12-18 13:40:20|2532.19|2532.19|2532.16|2532.16|2532.19|2532.19|2532.16|2532.16|0
1608298830000|2020-12-18 13:40:30|2532.1|2532.1|2531.77|2531.77|2532.27|2532.27|2531.77|2531.77|0
1608298840000|2020-12-18 13:40:40|2531.6|2531.6|2531.71|2531.71|2531.71|2531.71|2531.6|2531.6|0
1608298860000|2020-12-18 13:41:00|2532.21|2532.21|2532.32|2532.32|2532.32|2532.32|2532.21|2532.21|0
1608298870000|2020-12-18 13:41:10|2532.3|2532.3|2532.55|2532.55|2532.55|2532.55|2532.28|2532.28|0
1608298880000|2020-12-18 13:41:20|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|2532.57|0
1608298890000|2020-12-18 13:41:30|2532.4|2532.4|2532.4|2532.4|2532.4|2532.4|2532.4|2532.4|0
1608298900000|2020-12-18 13:41:40|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|2532.23|0
1608298910000|2020-12-18 13:41:50|2532.06|2532.06|2532.13|2532.13|2532.13|2532.13|2532.01|2532.01|0
1608298940000|2020-12-18 13:42:20|2532.29|2532.29|2532.06|2532.06|2532.29|2532.29|2532.06|2532.06|0
1608298960000|2020-12-18 13:42:40|2532.07|2532.07|2532.06|2532.06|2532.11|2532.11|2532.06|2532.06|0
1608298970000|2020-12-18 13:42:50|2532.12|2532.12|2532.69|2532.69|2532.69|2532.69|2532.12|2532.12|0
1608298980000|2020-12-18 13:43:00|2532.72|2532.72|2533.03|2533.03|2533.12|2533.12|2532.72|2532.72|0
1608298990000|2020-12-18 13:43:10|2533.08|2533.08|2533.19|2533.19|2533.41|2533.41|2533.08|2533.08|0
1608299000000|2020-12-18 13:43:20|2533.03|2533.03|2533.02|2533.02|2533.03|2533.03|2533.02|2533.02|0
1608299010000|2020-12-18 13:43:30|2532.69|2532.69|2532.52|2532.52|2532.69|2532.69|2532.52|2532.52|0
1608299020000|2020-12-18 13:43:40|2532.46|2532.46|2532.79|2532.79|2532.79|2532.79|2532.41|2532.41|0
1608299030000|2020-12-18 13:43:50|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|0
1608299040000|2020-12-18 13:44:00|2533.02|2533.02|2533.15|2533.15|2533.15|2533.15|2533.02|2533.02|0
1608299050000|2020-12-18 13:44:10|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|2533.48|0
1608299060000|2020-12-18 13:44:20|2533.47|2533.47|2533.44|2533.44|2533.52|2533.52|2533.44|2533.44|0
1608299070000|2020-12-18 13:44:30|2533.45|2533.45|2533.47|2533.47|2533.47|2533.47|2533.45|2533.45|0
1608299080000|2020-12-18 13:44:40|2533.63|2533.63|2533.8|2533.8|2533.8|2533.8|2533.63|2533.63|0
1608299090000|2020-12-18 13:44:50|2533.47|2533.47|2533.59|2533.59|2533.59|2533.59|2533.47|2533.47|0
1608299100000|2020-12-18 13:45:00|2533.76|2533.76|2533.38|2533.38|2533.76|2533.76|2533.26|2533.26|0
1608299120000|2020-12-18 13:45:20|2533.72|2533.72|2533.72|2533.72|2533.72|2533.72|2533.72|2533.72|0
1608299130000|2020-12-18 13:45:30|2533.66|2533.66|2533.6|2533.6|2533.66|2533.66|2533.6|2533.6|0
1608299140000|2020-12-18 13:45:40|2533.27|2533.27|2533.07|2533.07|2533.27|2533.27|2533.07|2533.07|0
1608299150000|2020-12-18 13:45:50|2532.96|2532.96|2532.28|2532.28|2532.96|2532.96|2532.28|2532.28|0
1608299160000|2020-12-18 13:46:00|2532.19|2532.19|2532.04|2532.04|2532.2|2532.2|2532.04|2532.04|0
1608299170000|2020-12-18 13:46:10|2532|2532|2531.36|2531.36|2532|2532|2531.24|2531.24|0
1608299180000|2020-12-18 13:46:20|2531.41|2531.41|2531.58|2531.58|2531.58|2531.58|2531.41|2531.41|0
1608299190000|2020-12-18 13:46:30|2531.75|2531.75|2532.08|2532.08|2532.08|2532.08|2531.75|2531.75|0
1608299200000|2020-12-18 13:46:40|2532.12|2532.12|2532.35|2532.35|2532.35|2532.35|2532.12|2532.12|0
1608299230000|2020-12-18 13:47:10|2532.19|2532.19|2532.02|2532.02|2532.19|2532.19|2532.02|2532.02|0
1608299240000|2020-12-18 13:47:20|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|0
1608299250000|2020-12-18 13:47:30|2532.52|2532.52|2532.56|2532.56|2532.56|2532.56|2532.52|2532.52|0
1608299270000|2020-12-18 13:47:50|2532.45|2532.45|2532.11|2532.11|2532.45|2532.45|2532.11|2532.11|0
1608299280000|2020-12-18 13:48:00|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|2532.28|0
1608299290000|2020-12-18 13:48:10|2532.45|2532.45|2532.28|2532.28|2532.45|2532.45|2532.28|2532.28|0
1608299300000|2020-12-18 13:48:20|2531.95|2531.95|2531.45|2531.45|2531.95|2531.95|2531.45|2531.45|0
1608299310000|2020-12-18 13:48:30|2531.33|2531.33|2531.3|2531.3|2531.33|2531.33|2531.3|2531.3|0
1608299320000|2020-12-18 13:48:40|2531.41|2531.41|2531.21|2531.21|2531.8|2531.8|2531.21|2531.21|0
1608299330000|2020-12-18 13:48:50|2531.1|2531.1|2530.68|2530.68|2531.1|2531.1|2530.68|2530.68|0
1608299340000|2020-12-18 13:49:00|2530.65|2530.65|2530.65|2530.65|2530.65|2530.65|2530.65|2530.65|0
1608299350000|2020-12-18 13:49:10|2530.64|2530.64|2530.28|2530.28|2530.64|2530.64|2530.28|2530.28|0
1608299360000|2020-12-18 13:49:20|2530.26|2530.26|2530.08|2530.08|2530.27|2530.27|2530.08|2530.08|0
1608299370000|2020-12-18 13:49:30|2530.24|2530.24|2530.21|2530.21|2530.24|2530.24|2530.21|2530.21|0
1608299380000|2020-12-18 13:49:40|2530.38|2530.38|2530.45|2530.45|2530.45|2530.45|2530.27|2530.27|0
1608299390000|2020-12-18 13:49:50|2530.73|2530.73|2531.02|2531.02|2531.02|2531.02|2530.73|2530.73|0
1608299400000|2020-12-18 13:50:00|2531.09|2531.09|2532.23|2532.23|2532.23|2532.23|2531.09|2531.09|0
1608299410000|2020-12-18 13:50:10|2532.46|2532.46|2531.84|2531.84|2532.46|2532.46|2531.84|2531.84|0
1608299420000|2020-12-18 13:50:20|2531.51|2531.51|2531.34|2531.34|2531.51|2531.51|2531.34|2531.34|0
1608299430000|2020-12-18 13:50:30|2531.4|2531.4|2531.1|2531.1|2531.4|2531.4|2531.1|2531.1|0
1608299450000|2020-12-18 13:50:50|2531.05|2531.05|2530.96|2530.96|2531.05|2531.05|2530.96|2530.96|0
1608299470000|2020-12-18 13:51:10|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|2530.79|0
1608299480000|2020-12-18 13:51:20|2530.51|2530.51|2530.62|2530.62|2530.62|2530.62|2530.51|2530.51|0
1608299500000|2020-12-18 13:51:40|2530.79|2530.79|2531.24|2531.24|2531.24|2531.24|2530.79|2530.79|0
1608299530000|2020-12-18 13:52:10|2531.57|2531.57|2531.51|2531.51|2531.57|2531.57|2531.51|2531.51|0
1608299540000|2020-12-18 13:52:20|2531.68|2531.68|2531.52|2531.52|2531.68|2531.68|2531.52|2531.52|0
1608299550000|2020-12-18 13:52:30|2531.54|2531.54|2531.89|2531.89|2531.89|2531.89|2531.54|2531.54|0
1608299560000|2020-12-18 13:52:40|2531.71|2531.71|2531.68|2531.68|2531.71|2531.71|2531.68|2531.68|0
1608299570000|2020-12-18 13:52:50|2531.65|2531.65|2531.72|2531.72|2531.72|2531.72|2531.65|2531.65|0
1608299580000|2020-12-18 13:53:00|2531.78|2531.78|2531.89|2531.89|2531.89|2531.89|2531.78|2531.78|0
1608299590000|2020-12-18 13:53:10|2531.78|2531.78|2531.78|2531.78|2531.78|2531.78|2531.78|2531.78|0
1608299600000|2020-12-18 13:53:20|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|0
1608299610000|2020-12-18 13:53:30|2531.8|2531.8|2531.82|2531.82|2531.82|2531.82|2531.8|2531.8|0
1608299630000|2020-12-18 13:53:50|2531.76|2531.76|2531.73|2531.73|2531.76|2531.76|2531.69|2531.69|0
1608299640000|2020-12-18 13:54:00|2531.74|2531.74|2531.91|2531.91|2531.91|2531.91|2531.74|2531.74|0
1608299650000|2020-12-18 13:54:10|2531.89|2531.89|2531.84|2531.84|2531.89|2531.89|2531.84|2531.84|0
1608299660000|2020-12-18 13:54:20|2531.89|2531.89|2531.89|2531.89|2531.89|2531.89|2531.89|2531.89|0
1608299670000|2020-12-18 13:54:30|2532.14|2532.14|2532.25|2532.25|2532.25|2532.25|2532.14|2532.14|0
1608299680000|2020-12-18 13:54:40|2532.26|2532.26|2532.29|2532.29|2532.29|2532.29|2532.26|2532.26|0
1608299690000|2020-12-18 13:54:50|2532.46|2532.46|2532.44|2532.44|2532.5|2532.5|2532.44|2532.44|0
1608299710000|2020-12-18 13:55:10|2532.28|2532.28|2532.15|2532.15|2532.31|2532.31|2532.15|2532.15|0
1608299720000|2020-12-18 13:55:20|2532.14|2532.14|2532.12|2532.12|2532.14|2532.14|2532.12|2532.12|0
1608299730000|2020-12-18 13:55:30|2532.1|2532.1|2532.16|2532.16|2532.16|2532.16|2531.99|2531.99|0
1608299740000|2020-12-18 13:55:40|2532.04|2532.04|2532.04|2532.04|2532.1|2532.1|2532.04|2532.04|0
1608299760000|2020-12-18 13:56:00|2532.21|2532.21|2532.26|2532.26|2532.26|2532.26|2532.21|2532.21|0
1608299770000|2020-12-18 13:56:10|2532.43|2532.43|2532.45|2532.45|2532.45|2532.45|2532.43|2532.43|0
1608299780000|2020-12-18 13:56:20|2532.62|2532.62|2532.78|2532.78|2532.78|2532.78|2532.62|2532.62|0
1608299790000|2020-12-18 13:56:30|2532.77|2532.77|2532.81|2532.81|2532.98|2532.98|2532.77|2532.77|0
1608299800000|2020-12-18 13:56:40|2532.82|2532.82|2532.77|2532.77|2532.82|2532.82|2532.77|2532.77|0
1608299820000|2020-12-18 13:57:00|2532.83|2532.83|2533.02|2533.02|2533.02|2533.02|2532.79|2532.79|0
1608299830000|2020-12-18 13:57:10|2533|2533|2532.97|2532.97|2533.08|2533.08|2532.97|2532.97|0
1608299840000|2020-12-18 13:57:20|2532.91|2532.91|2532.91|2532.91|2532.91|2532.91|2532.91|2532.91|0
1608299850000|2020-12-18 13:57:30|2532.58|2532.58|2531.96|2531.96|2532.6|2532.6|2531.96|2531.96|0
1608299860000|2020-12-18 13:57:40|2531.95|2531.95|2531.58|2531.58|2531.95|2531.95|2531.41|2531.41|0
1608299870000|2020-12-18 13:57:50|2531.64|2531.64|2531.58|2531.58|2531.75|2531.75|2531.58|2531.58|0
1608299880000|2020-12-18 13:58:00|2531.7|2531.7|2531.84|2531.84|2531.85|2531.85|2531.68|2531.68|0
1608299890000|2020-12-18 13:58:10|2531.62|2531.62|2532|2532|2532.12|2532.12|2531.62|2531.62|0
1608299920000|2020-12-18 13:58:40|2531.83|2531.83|2531.31|2531.31|2531.83|2531.83|2531.28|2531.28|0
1608299930000|2020-12-18 13:58:50|2531.34|2531.34|2531.29|2531.29|2531.35|2531.35|2531.29|2531.29|0
1608299940000|2020-12-18 13:59:00|2531.24|2531.24|2531.11|2531.11|2531.24|2531.24|2531.11|2531.11|0
1608299950000|2020-12-18 13:59:10|2530.94|2530.94|2531.26|2531.26|2531.26|2531.26|2530.94|2530.94|0
1608299960000|2020-12-18 13:59:20|2531.37|2531.37|2531.76|2531.76|2531.77|2531.77|2531.33|2531.33|0
1608299970000|2020-12-18 13:59:30|2531.87|2531.87|2531.52|2531.52|2531.87|2531.87|2531.52|2531.52|0
1608299980000|2020-12-18 13:59:40|2531.36|2531.36|2531.18|2531.18|2531.36|2531.36|2531.18|2531.18|0
1608299990000|2020-12-18 13:59:50|2531.24|2531.24|2531.3|2531.3|2531.3|2531.3|2531.24|2531.24|0
1608300000000|2020-12-18 14:00:00|2531.18|2531.18|2531.18|2531.18|2531.18|2531.18|2531.18|2531.18|0
1608300020000|2020-12-18 14:00:20|2531.35|2531.35|2531.43|2531.43|2531.43|2531.43|2531.27|2531.27|0
1608300030000|2020-12-18 14:00:30|2531.27|2531.27|2531.02|2531.02|2531.27|2531.27|2531.02|2531.02|0
1608300040000|2020-12-18 14:00:40|2531|2531|2531.29|2531.29|2531.29|2531.29|2531|2531|0
1608300050000|2020-12-18 14:00:50|2531.34|2531.34|2531.74|2531.74|2531.74|2531.74|2531.34|2531.34|0
1608300060000|2020-12-18 14:01:00|2531.91|2531.91|2531.95|2531.95|2531.95|2531.95|2531.91|2531.91|0
1608300070000|2020-12-18 14:01:10|2531.89|2531.89|2533.05|2533.05|2533.05|2533.05|2531.89|2531.89|0
1608300080000|2020-12-18 14:01:20|2533.09|2533.09|2532.74|2532.74|2533.09|2533.09|2532.74|2532.74|0
1608300090000|2020-12-18 14:01:30|2532.85|2532.85|2532.73|2532.73|2533.19|2533.19|2532.73|2532.73|0
1608300110000|2020-12-18 14:01:50|2532.79|2532.79|2532.51|2532.51|2532.79|2532.79|2532.51|2532.51|0
1608300120000|2020-12-18 14:02:00|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|2532.08|0
1608300150000|2020-12-18 14:02:30|2532.24|2532.24|2532.3|2532.3|2532.3|2532.3|2532.24|2532.24|0
1608300160000|2020-12-18 14:02:40|2532.13|2532.13|2532.15|2532.15|2532.15|2532.15|2532.13|2532.13|0
1608300170000|2020-12-18 14:02:50|2532.32|2532.32|2532.15|2532.15|2532.32|2532.32|2532.15|2532.15|0
1608300180000|2020-12-18 14:03:00|2531.99|2531.99|2531.88|2531.88|2532|2532|2531.88|2531.88|0
1608300190000|2020-12-18 14:03:10|2532|2532|2531.99|2531.99|2532|2532|2531.99|2531.99|0
1608300200000|2020-12-18 14:03:20|2531.95|2531.95|2531.56|2531.56|2531.95|2531.95|2531.56|2531.56|0
1608300210000|2020-12-18 14:03:30|2531.54|2531.54|2531.54|2531.54|2531.54|2531.54|2531.54|2531.54|0
1608300220000|2020-12-18 14:03:40|2531.48|2531.48|2531.71|2531.71|2531.71|2531.71|2531.48|2531.48|0
1608300230000|2020-12-18 14:03:50|2531.65|2531.65|2532.29|2532.29|2532.29|2532.29|2531.65|2531.65|0
1608300240000|2020-12-18 14:04:00|2532.27|2532.27|2532.1|2532.1|2532.27|2532.27|2532.1|2532.1|0
1608300260000|2020-12-18 14:04:20|2532.14|2532.14|2532.1|2532.1|2532.33|2532.33|2532.1|2532.1|0
1608300270000|2020-12-18 14:04:30|2532.33|2532.33|2532.44|2532.44|2532.44|2532.44|2532.27|2532.27|0
1608300280000|2020-12-18 14:04:40|2532.5|2532.5|2533|2533|2533|2533|2532.5|2532.5|0
1608300290000|2020-12-18 14:04:50|2533.06|2533.06|2533|2533|2533.22|2533.22|2533|2533|0
1608300300000|2020-12-18 14:05:00|2532.66|2532.66|2532.87|2532.87|2532.87|2532.87|2532.59|2532.59|0
1608300310000|2020-12-18 14:05:10|2532.84|2532.84|2532.51|2532.51|2532.84|2532.84|2532.51|2532.51|0
1608300320000|2020-12-18 14:05:20|2532.62|2532.62|2532.45|2532.45|2532.62|2532.62|2532.34|2532.34|0
1608300330000|2020-12-18 14:05:30|2532.62|2532.62|2532.58|2532.58|2532.62|2532.62|2532.51|2532.51|0
1608300340000|2020-12-18 14:05:40|2532.57|2532.57|2532.6|2532.6|2532.68|2532.68|2532.57|2532.57|0
1608300350000|2020-12-18 14:05:50|2532.77|2532.77|2532.77|2532.77|2532.77|2532.77|2532.77|2532.77|0
1608300360000|2020-12-18 14:06:00|2532.73|2532.73|2533.08|2533.08|2533.08|2533.08|2532.73|2532.73|0
1608300370000|2020-12-18 14:06:10|2533.09|2533.09|2533.23|2533.23|2533.23|2533.23|2533.03|2533.03|0
1608300380000|2020-12-18 14:06:20|2533.06|2533.06|2533|2533|2533.06|2533.06|2533|2533|0
1608300390000|2020-12-18 14:06:30|2532.94|2532.94|2532.89|2532.89|2532.94|2532.94|2532.89|2532.89|0
1608300400000|2020-12-18 14:06:40|2533.05|2533.05|2533.05|2533.05|2533.05|2533.05|2533.05|2533.05|0
1608300410000|2020-12-18 14:06:50|2533.06|2533.06|2533.12|2533.12|2533.12|2533.12|2533.06|2533.06|0
1608300420000|2020-12-18 14:07:00|2533.08|2533.08|2533.51|2533.51|2533.51|2533.51|2533.08|2533.08|0
1608300430000|2020-12-18 14:07:10|2533.57|2533.57|2533.62|2533.62|2533.62|2533.62|2533.57|2533.57|0
1608300440000|2020-12-18 14:07:20|2533.51|2533.51|2533.26|2533.26|2533.51|2533.51|2533.26|2533.26|0
1608300450000|2020-12-18 14:07:30|2533.2|2533.2|2533.03|2533.03|2533.2|2533.2|2532.98|2532.98|0
1608300460000|2020-12-18 14:07:40|2533.09|2533.09|2533.26|2533.26|2533.26|2533.26|2533.03|2533.03|0
1608300470000|2020-12-18 14:07:50|2533.32|2533.32|2533.41|2533.41|2533.41|2533.41|2533.32|2533.32|0
1608300480000|2020-12-18 14:08:00|2533.3|2533.3|2533.72|2533.72|2533.78|2533.78|2533.3|2533.3|0
1608300490000|2020-12-18 14:08:10|2533.73|2533.73|2533.61|2533.61|2533.73|2533.73|2533.61|2533.61|0
1608300500000|2020-12-18 14:08:20|2533.55|2533.55|2531.52|2531.52|2533.55|2533.55|2531.52|2531.52|0
1608300510000|2020-12-18 14:08:30|2531.48|2531.48|2531.48|2531.48|2531.48|2531.48|2531.48|2531.48|0
1608300530000|2020-12-18 14:08:50|2531.6|2531.6|2531.26|2531.26|2531.6|2531.6|2531.26|2531.26|0
1608300540000|2020-12-18 14:09:00|2531.21|2531.21|2530.99|2530.99|2531.21|2531.21|2530.99|2530.99|0
1608300550000|2020-12-18 14:09:10|2531.02|2531.02|2531.02|2531.02|2531.02|2531.02|2531.02|2531.02|0
1608300560000|2020-12-18 14:09:20|2531.08|2531.08|2531.75|2531.75|2531.86|2531.86|2531.08|2531.08|0
1608300570000|2020-12-18 14:09:30|2531.79|2531.79|2533.05|2533.05|2533.05|2533.05|2531.79|2531.79|0
1608300580000|2020-12-18 14:09:40|2533.21|2533.21|2532.92|2532.92|2533.21|2533.21|2532.87|2532.87|0
1608300590000|2020-12-18 14:09:50|2532.96|2532.96|2533.05|2533.05|2533.05|2533.05|2532.96|2532.96|0
1608300600000|2020-12-18 14:10:00|2533.23|2533.23|2533.4|2533.4|2533.95|2533.95|2533.23|2533.23|0
1608300610000|2020-12-18 14:10:10|2533.36|2533.36|2533.31|2533.31|2533.4|2533.4|2533.29|2533.29|0
1608300620000|2020-12-18 14:10:20|2533.47|2533.47|2533.59|2533.59|2533.59|2533.59|2533.47|2533.47|0
1608300630000|2020-12-18 14:10:30|2533.66|2533.66|2533.84|2533.84|2533.84|2533.84|2533.66|2533.66|0
1608300640000|2020-12-18 14:10:40|2534.67|2534.67|2534.05|2534.05|2534.83|2534.83|2534.05|2534.05|0
1608300650000|2020-12-18 14:10:50|2533.88|2533.88|2533.87|2533.87|2533.99|2533.99|2533.87|2533.87|0
1608300670000|2020-12-18 14:11:10|2533.99|2533.99|2534.39|2534.39|2534.39|2534.39|2533.99|2533.99|0
1608300680000|2020-12-18 14:11:20|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|0
1608300690000|2020-12-18 14:11:30|2534.7|2534.7|2534.71|2534.71|2534.71|2534.71|2534.7|2534.7|0
1608300700000|2020-12-18 14:11:40|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|2534.77|0
1608300710000|2020-12-18 14:11:50|2534.98|2534.98|2535.46|2535.46|2535.46|2535.46|2534.98|2534.98|0
1608300730000|2020-12-18 14:12:10|2535.52|2535.52|2535.63|2535.63|2535.63|2535.63|2535.41|2535.41|0
1608300740000|2020-12-18 14:12:20|2535.64|2535.64|2534.8|2534.8|2535.8|2535.8|2534.8|2534.8|0
1608300750000|2020-12-18 14:12:30|2534.63|2534.63|2534.59|2534.59|2534.63|2534.63|2534.59|2534.59|0
1608300760000|2020-12-18 14:12:40|2534.57|2534.57|2534.14|2534.14|2534.64|2534.64|2534.14|2534.14|0
1608300770000|2020-12-18 14:12:50|2534.12|2534.12|2533.98|2533.98|2534.3|2534.3|2533.97|2533.97|0
1608300780000|2020-12-18 14:13:00|2533.92|2533.92|2533.33|2533.33|2533.92|2533.92|2532.93|2532.93|0
1608300790000|2020-12-18 14:13:10|2533.39|2533.39|2533.39|2533.39|2533.39|2533.39|2533.39|2533.39|0
1608300800000|2020-12-18 14:13:20|2533.38|2533.38|2533.38|2533.38|2533.38|2533.38|2533.38|2533.38|0
1608300810000|2020-12-18 14:13:30|2533.16|2533.16|2532.65|2532.65|2533.16|2533.16|2532.6|2532.6|0
1608300820000|2020-12-18 14:13:40|2532.71|2532.71|2532.82|2532.82|2532.82|2532.82|2532.71|2532.71|0
1608300830000|2020-12-18 14:13:50|2532.77|2532.77|2532.6|2532.6|2532.77|2532.77|2532.6|2532.6|0
1608300840000|2020-12-18 14:14:00|2532.56|2532.56|2532.57|2532.57|2532.78|2532.78|2532.56|2532.56|0
1608300850000|2020-12-18 14:14:10|2532.53|2532.53|2532.75|2532.75|2532.75|2532.75|2532.53|2532.53|0
1608300860000|2020-12-18 14:14:20|2532.63|2532.63|2532.66|2532.66|2532.66|2532.66|2532.63|2532.63|0
1608300870000|2020-12-18 14:14:30|2532.7|2532.7|2532.78|2532.78|2532.78|2532.78|2532.66|2532.66|0
1608300880000|2020-12-18 14:14:40|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|0
1608300890000|2020-12-18 14:14:50|2532.27|2532.27|2532.44|2532.44|2532.44|2532.44|2532.27|2532.27|0
1608300900000|2020-12-18 14:15:00|2532.27|2532.27|2532.35|2532.35|2532.35|2532.35|2532.27|2532.27|0
1608300910000|2020-12-18 14:15:10|2532.18|2532.18|2532.23|2532.23|2532.41|2532.41|2532.12|2532.12|0
1608300920000|2020-12-18 14:15:20|2532.24|2532.24|2532.16|2532.16|2532.24|2532.24|2532.11|2532.11|0
1608300930000|2020-12-18 14:15:30|2532.04|2532.04|2532.02|2532.02|2532.1|2532.1|2532.02|2532.02|0
1608300940000|2020-12-18 14:15:40|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|0
1608300950000|2020-12-18 14:15:50|2532|2532|2532|2532|2532|2532|2532|2532|0
1608300960000|2020-12-18 14:16:00|2531.84|2531.84|2531.83|2531.83|2531.84|2531.84|2531.83|2531.83|0
1608300970000|2020-12-18 14:16:10|2531.85|2531.85|2531.4|2531.4|2531.85|2531.85|2531.39|2531.39|0
1608300980000|2020-12-18 14:16:20|2531.39|2531.39|2530.9|2530.9|2531.39|2531.39|2530.9|2530.9|0
1608300990000|2020-12-18 14:16:30|2530.91|2530.91|2530.94|2530.94|2530.95|2530.95|2530.91|2530.91|0
1608301000000|2020-12-18 14:16:40|2531.06|2531.06|2531|2531|2531.06|2531.06|2531|2531|0
1608301010000|2020-12-18 14:16:50|2531.06|2531.06|2531.06|2531.06|2531.06|2531.06|2531.06|2531.06|0
1608301020000|2020-12-18 14:17:00|2531.53|2531.53|2532.13|2532.13|2532.13|2532.13|2531.53|2531.53|0
1608301030000|2020-12-18 14:17:10|2532.07|2532.07|2531.96|2531.96|2532.16|2532.16|2531.96|2531.96|0
1608301040000|2020-12-18 14:17:20|2531.79|2531.79|2531.81|2531.81|2531.82|2531.82|2531.78|2531.78|0
1608301050000|2020-12-18 14:17:30|2531.82|2531.82|2531.82|2531.82|2531.82|2531.82|2531.82|2531.82|0
1608301070000|2020-12-18 14:17:50|2531.81|2531.81|2531.77|2531.77|2531.82|2531.82|2531.77|2531.77|0
1608301080000|2020-12-18 14:18:00|2532.25|2532.25|2532.28|2532.28|2532.28|2532.28|2532.25|2532.25|0
1608301090000|2020-12-18 14:18:10|2532.27|2532.27|2532.43|2532.43|2532.43|2532.43|2532.21|2532.21|0
1608301100000|2020-12-18 14:18:20|2532.44|2532.44|2532.45|2532.45|2532.45|2532.45|2532.44|2532.44|0
1608301110000|2020-12-18 14:18:30|2532.44|2532.44|2532.83|2532.83|2532.83|2532.83|2532.44|2532.44|0
1608301120000|2020-12-18 14:18:40|2532.66|2532.66|2532.59|2532.59|2532.66|2532.66|2532.49|2532.49|0
1608301130000|2020-12-18 14:18:50|2532.63|2532.63|2532.6|2532.6|2532.63|2532.63|2532.6|2532.6|0
1608301140000|2020-12-18 14:19:00|2532.61|2532.61|2532.71|2532.71|2532.71|2532.71|2532.61|2532.61|0
1608301150000|2020-12-18 14:19:10|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|0
1608301160000|2020-12-18 14:19:20|2532.77|2532.77|2533|2533|2533|2533|2532.77|2532.77|0
1608301170000|2020-12-18 14:19:30|2533.01|2533.01|2533.05|2533.05|2533.11|2533.11|2533.01|2533.01|0
1608301180000|2020-12-18 14:19:40|2533.04|2533.04|2533.08|2533.08|2533.1|2533.1|2533.04|2533.04|0
1608301190000|2020-12-18 14:19:50|2533.25|2533.25|2533.25|2533.25|2533.25|2533.25|2533.25|2533.25|0
1608301200000|2020-12-18 14:20:00|2533.24|2533.24|2533.56|2533.56|2533.73|2533.73|2533.24|2533.24|0
1608301210000|2020-12-18 14:20:10|2533.74|2533.74|2533.75|2533.75|2533.75|2533.75|2533.74|2533.74|0
1608301220000|2020-12-18 14:20:20|2533.91|2533.91|2533.95|2533.95|2533.96|2533.96|2533.91|2533.91|0
1608301230000|2020-12-18 14:20:30|2534.12|2534.12|2534.14|2534.14|2534.14|2534.14|2534.12|2534.12|0
1608301240000|2020-12-18 14:20:40|2534.12|2534.12|2534.14|2534.14|2534.14|2534.14|2534.11|2534.11|0
1608301250000|2020-12-18 14:20:50|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1608301260000|2020-12-18 14:21:00|2534.04|2534.04|2533.98|2533.98|2534.04|2534.04|2533.98|2533.98|0
1608301270000|2020-12-18 14:21:10|2534|2534|2534|2534|2534|2534|2534|2534|0
1608301280000|2020-12-18 14:21:20|2534.5|2534.5|2534.32|2534.32|2534.5|2534.5|2534.16|2534.16|0
1608301290000|2020-12-18 14:21:30|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|0
1608301300000|2020-12-18 14:21:40|2534.32|2534.32|2533.79|2533.79|2534.32|2534.32|2533.68|2533.68|0
1608301310000|2020-12-18 14:21:50|2533.29|2533.29|2532.86|2532.86|2533.29|2533.29|2532.86|2532.86|0
1608301320000|2020-12-18 14:22:00|2532.91|2532.91|2532.97|2532.97|2532.97|2532.97|2532.91|2532.91|0
1608301340000|2020-12-18 14:22:20|2532.93|2532.93|2532.72|2532.72|2532.93|2532.93|2532.72|2532.72|0
1608301350000|2020-12-18 14:22:30|2532.73|2532.73|2532.73|2532.73|2532.73|2532.73|2532.73|2532.73|0
1608301360000|2020-12-18 14:22:40|2532.74|2532.74|2532.24|2532.24|2532.74|2532.74|2532.24|2532.24|0
1608301380000|2020-12-18 14:23:00|2532.53|2532.53|2532.53|2532.53|2532.53|2532.53|2532.53|2532.53|0
1608301390000|2020-12-18 14:23:10|2532.47|2532.47|2532.47|2532.47|2532.47|2532.47|2532.41|2532.41|0
1608301410000|2020-12-18 14:23:30|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|2532.19|0
1608301420000|2020-12-18 14:23:40|2532.14|2532.14|2532.29|2532.29|2532.29|2532.29|2532.11|2532.11|0
1608301430000|2020-12-18 14:23:50|2532.32|2532.32|2532.29|2532.29|2532.32|2532.32|2532.29|2532.29|0
1608301440000|2020-12-18 14:24:00|2532.25|2532.25|2532.89|2532.89|2532.89|2532.89|2532.22|2532.22|0
1608301450000|2020-12-18 14:24:10|2533.05|2533.05|2533.1|2533.1|2533.1|2533.1|2533.05|2533.05|0
1608301470000|2020-12-18 14:24:30|2533.04|2533.04|2532.89|2532.89|2533.04|2533.04|2532.89|2532.89|0
1608301480000|2020-12-18 14:24:40|2533|2533|2533.04|2533.04|2533.04|2533.04|2533|2533|0
1608301500000|2020-12-18 14:25:00|2533.21|2533.21|2533.61|2533.61|2533.61|2533.61|2533.21|2533.21|0
1608301510000|2020-12-18 14:25:10|2533.45|2533.45|2532.52|2532.52|2533.45|2533.45|2532.52|2532.52|0
1608301520000|2020-12-18 14:25:20|2532.85|2532.85|2532.74|2532.74|2532.85|2532.85|2532.74|2532.74|0
1608301530000|2020-12-18 14:25:30|2532.72|2532.72|2532.36|2532.36|2532.72|2532.72|2532.36|2532.36|0
1608301540000|2020-12-18 14:25:40|2532.41|2532.41|2532.3|2532.3|2532.41|2532.41|2532.3|2532.3|0
1608301550000|2020-12-18 14:25:50|2532.36|2532.36|2532.27|2532.27|2532.36|2532.36|2532.27|2532.27|0
1608301560000|2020-12-18 14:26:00|2532.44|2532.44|2532.5|2532.5|2532.5|2532.5|2532.44|2532.44|0
1608301580000|2020-12-18 14:26:20|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|2532.46|0
1608301590000|2020-12-18 14:26:30|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|2532.63|0
1608301600000|2020-12-18 14:26:40|2532.61|2532.61|2532.44|2532.44|2532.61|2532.61|2532.44|2532.44|0
1608301610000|2020-12-18 14:26:50|2532.43|2532.43|2532.36|2532.36|2532.43|2532.43|2532.2|2532.2|0
1608301620000|2020-12-18 14:27:00|2532.37|2532.37|2532.62|2532.62|2532.62|2532.62|2532.37|2532.37|0
1608301630000|2020-12-18 14:27:10|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|2532.6|0
1608301640000|2020-12-18 14:27:20|2532.43|2532.43|2532.19|2532.19|2532.43|2532.43|2532.15|2532.15|0
1608301650000|2020-12-18 14:27:30|2532.18|2532.18|2532.18|2532.18|2532.18|2532.18|2532.18|2532.18|0
1608301660000|2020-12-18 14:27:40|2532.17|2532.17|2532.03|2532.03|2532.17|2532.17|2532|2532|0
1608301670000|2020-12-18 14:27:50|2532.08|2532.08|2531.97|2531.97|2532.08|2532.08|2531.97|2531.97|0
1608301680000|2020-12-18 14:28:00|2531.95|2531.95|2531.74|2531.74|2532.01|2532.01|2531.74|2531.74|0
1608301690000|2020-12-18 14:28:10|2531.91|2531.91|2532.14|2532.14|2532.14|2532.14|2531.91|2531.91|0
1608301700000|2020-12-18 14:28:20|2532.47|2532.47|2532.47|2532.47|2532.47|2532.47|2532.47|2532.47|0
1608301720000|2020-12-18 14:28:40|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|2532.44|0
1608301730000|2020-12-18 14:28:50|2532.42|2532.42|2532.89|2532.89|2532.89|2532.89|2532.39|2532.39|0
1608301740000|2020-12-18 14:29:00|2532.94|2532.94|2532.92|2532.92|2532.94|2532.94|2532.92|2532.92|0
1608301750000|2020-12-18 14:29:10|2532.95|2532.95|2533.05|2533.05|2533.05|2533.05|2532.95|2532.95|0
1608301760000|2020-12-18 14:29:20|2533.71|2533.71|2533.58|2533.58|2533.71|2533.71|2533.58|2533.58|0
1608301770000|2020-12-18 14:29:30|2533.63|2533.63|2533.6|2533.6|2533.63|2533.63|2533.6|2533.6|0
1608301780000|2020-12-18 14:29:40|2533.26|2533.26|2533.33|2533.33|2533.35|2533.35|2533.18|2533.18|0
1608301790000|2020-12-18 14:29:50|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|0
1608301800000|2020-12-18 14:30:00|2533.35|2533.35|2533.02|2533.02|2533.46|2533.46|2532.96|2532.96|0
1608301810000|2020-12-18 14:30:10|2533.09|2533.09|2533.34|2533.34|2533.41|2533.41|2533.09|2533.09|0
1608301820000|2020-12-18 14:30:20|2533.28|2533.28|2533.33|2533.33|2533.34|2533.34|2533.28|2533.28|0
1608301830000|2020-12-18 14:30:30|2533.22|2533.22|2533.14|2533.14|2533.25|2533.25|2532.88|2532.88|0
1608301840000|2020-12-18 14:30:40|2533.36|2533.36|2533.27|2533.27|2533.36|2533.36|2533.26|2533.26|0
1608301850000|2020-12-18 14:30:50|2533.44|2533.44|2533.44|2533.44|2533.44|2533.44|2533.44|2533.44|0
1608301860000|2020-12-18 14:31:00|2533.46|2533.46|2533.45|2533.45|2533.46|2533.46|2533.39|2533.39|0
1608301870000|2020-12-18 14:31:10|2533.27|2533.27|2533.24|2533.24|2533.27|2533.27|2533.24|2533.24|0
1608301880000|2020-12-18 14:31:20|2533.07|2533.07|2532.74|2532.74|2533.24|2533.24|2532.74|2532.74|0
1608301890000|2020-12-18 14:31:30|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|2532.9|0
1608301900000|2020-12-18 14:31:40|2532.73|2532.73|2532.54|2532.54|2532.73|2532.73|2532.48|2532.48|0
1608301910000|2020-12-18 14:31:50|2532.37|2532.37|2531.14|2531.14|2532.37|2532.37|2531.09|2531.09|0
1608301920000|2020-12-18 14:32:00|2531.17|2531.17|2530.77|2530.77|2531.17|2531.17|2530.77|2530.77|0
1608301930000|2020-12-18 14:32:10|2530.61|2530.61|2530.67|2530.67|2530.67|2530.67|2530.5|2530.5|0
1608301940000|2020-12-18 14:32:20|2530.72|2530.72|2530.22|2530.22|2530.72|2530.72|2530.22|2530.22|0
1608301950000|2020-12-18 14:32:30|2530.38|2530.38|2530.78|2530.78|2530.78|2530.78|2530.38|2530.38|0
1608301960000|2020-12-18 14:32:40|2530.77|2530.77|2530.65|2530.65|2530.77|2530.77|2530.6|2530.6|0
1608301970000|2020-12-18 14:32:50|2530.63|2530.63|2530.02|2530.02|2530.64|2530.64|2530.02|2530.02|0
1608301980000|2020-12-18 14:33:00|2530.18|2530.18|2530.28|2530.28|2530.28|2530.28|2530.07|2530.07|0
1608301990000|2020-12-18 14:33:10|2529.95|2529.95|2529.67|2529.67|2529.95|2529.95|2529.63|2529.63|0
1608302000000|2020-12-18 14:33:20|2529.64|2529.64|2529.7|2529.7|2529.7|2529.7|2529.53|2529.53|0
1608302010000|2020-12-18 14:33:30|2529.57|2529.57|2530.51|2530.51|2530.51|2530.51|2529.54|2529.54|0
1608302030000|2020-12-18 14:33:50|2530.68|2530.68|2530.8|2530.8|2530.8|2530.8|2530.68|2530.68|0
1608302040000|2020-12-18 14:34:00|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|2530.86|0
1608302050000|2020-12-18 14:34:10|2530.94|2530.94|2531|2531|2531.11|2531.11|2530.94|2530.94|0
1608302060000|2020-12-18 14:34:20|2530.55|2530.55|2530.67|2530.67|2530.72|2530.72|2530.38|2530.38|0
1608302070000|2020-12-18 14:34:30|2530.65|2530.65|2530.73|2530.73|2530.73|2530.73|2530.59|2530.59|0
1608302080000|2020-12-18 14:34:40|2530.72|2530.72|2531.08|2531.08|2531.08|2531.08|2530.72|2530.72|0
1608302090000|2020-12-18 14:34:50|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|2531.09|0
1608302100000|2020-12-18 14:35:00|2530.98|2530.98|2531.14|2531.14|2531.17|2531.17|2530.93|2530.93|0
1608302110000|2020-12-18 14:35:10|2531.3|2531.3|2531.34|2531.34|2531.34|2531.34|2531.3|2531.3|0
1608302130000|2020-12-18 14:35:30|2531.38|2531.38|2531.25|2531.25|2531.38|2531.38|2531.25|2531.25|0
1608302140000|2020-12-18 14:35:40|2531.24|2531.24|2532.22|2532.22|2532.22|2532.22|2531.24|2531.24|0
1608302150000|2020-12-18 14:35:50|2532.01|2532.01|2531.47|2531.47|2532.01|2532.01|2531.46|2531.46|0
1608302160000|2020-12-18 14:36:00|2531.42|2531.42|2531.09|2531.09|2531.42|2531.42|2531.09|2531.09|0
1608302180000|2020-12-18 14:36:20|2531.43|2531.43|2531.37|2531.37|2531.54|2531.54|2531.37|2531.37|0
1608302190000|2020-12-18 14:36:30|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|2531.33|0
1608302200000|2020-12-18 14:36:40|2531.5|2531.5|2531.67|2531.67|2531.67|2531.67|2531.5|2531.5|0
1608302210000|2020-12-18 14:36:50|2532.07|2532.07|2532.32|2532.32|2532.32|2532.32|2532.01|2532.01|0
1608302220000|2020-12-18 14:37:00|2532.36|2532.36|2532.28|2532.28|2532.36|2532.36|2532.19|2532.19|0
1608302230000|2020-12-18 14:37:10|2532.12|2532.12|2532.08|2532.08|2532.12|2532.12|2532.08|2532.08|0
1608302240000|2020-12-18 14:37:20|2531.86|2531.86|2531.8|2531.8|2531.86|2531.86|2531.75|2531.75|0
1608302250000|2020-12-18 14:37:30|2531.64|2531.64|2531.8|2531.8|2531.86|2531.86|2531.47|2531.47|0
1608302260000|2020-12-18 14:37:40|2531.63|2531.63|2531.23|2531.23|2531.63|2531.63|2531.23|2531.23|0
1608302270000|2020-12-18 14:37:50|2531.06|2531.06|2531.04|2531.04|2531.06|2531.06|2531.04|2531.04|0
1608302280000|2020-12-18 14:38:00|2531.03|2531.03|2531.05|2531.05|2531.05|2531.05|2531.02|2531.02|0
1608302290000|2020-12-18 14:38:10|2531.03|2531.03|2530.96|2530.96|2531.03|2531.03|2530.96|2530.96|0
1608302300000|2020-12-18 14:38:20|2530.9|2530.9|2531.35|2531.35|2531.35|2531.35|2530.9|2530.9|0
1608302310000|2020-12-18 14:38:30|2531.41|2531.41|2531.46|2531.46|2531.46|2531.46|2531.41|2531.41|0
1608302320000|2020-12-18 14:38:40|2531.62|2531.62|2531.9|2531.9|2531.9|2531.9|2531.46|2531.46|0
1608302330000|2020-12-18 14:38:50|2532.07|2532.07|2531.4|2531.4|2532.07|2532.07|2531.4|2531.4|0
1608302340000|2020-12-18 14:39:00|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|2531.47|0
1608302350000|2020-12-18 14:39:10|2531.6|2531.6|2531.59|2531.59|2531.6|2531.6|2531.42|2531.42|0
1608302360000|2020-12-18 14:39:20|2531.76|2531.76|2529.26|2529.26|2531.76|2531.76|2529.26|2529.26|0
1608302370000|2020-12-18 14:39:30|2529.25|2529.25|2529.49|2529.49|2529.55|2529.55|2529.25|2529.25|0
1608302380000|2020-12-18 14:39:40|2529.48|2529.48|2529.96|2529.96|2529.97|2529.97|2529.46|2529.46|0
1608302390000|2020-12-18 14:39:50|2529.85|2529.85|2529.8|2529.8|2529.85|2529.85|2529.8|2529.8|0
1608302400000|2020-12-18 14:40:00|2529.79|2529.79|2529.43|2529.43|2529.79|2529.79|2529.43|2529.43|0
1608302410000|2020-12-18 14:40:10|2529.26|2529.26|2529.19|2529.19|2529.26|2529.26|2529.19|2529.19|0
1608302420000|2020-12-18 14:40:20|2528.7|2528.7|2528.87|2528.87|2528.87|2528.87|2528.7|2528.7|0
1608302430000|2020-12-18 14:40:30|2528.86|2528.86|2528.67|2528.67|2528.86|2528.86|2528.65|2528.65|0
1608302440000|2020-12-18 14:40:40|2528.68|2528.68|2529.07|2529.07|2529.07|2529.07|2528.62|2528.62|0
1608302450000|2020-12-18 14:40:50|2529.23|2529.23|2529.1|2529.1|2529.23|2529.23|2528.94|2528.94|0
1608302460000|2020-12-18 14:41:00|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|2529.16|0
1608302470000|2020-12-18 14:41:10|2529.23|2529.23|2529.78|2529.78|2529.78|2529.78|2529.22|2529.22|0
1608302480000|2020-12-18 14:41:20|2529.75|2529.75|2530.32|2530.32|2530.32|2530.32|2529.75|2529.75|0
1608302490000|2020-12-18 14:41:30|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|2530.33|0
1608302510000|2020-12-18 14:41:50|2530.34|2530.34|2530.42|2530.42|2530.42|2530.42|2530.21|2530.21|0
1608302520000|2020-12-18 14:42:00|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|2530.48|0
1608302530000|2020-12-18 14:42:10|2530.36|2530.36|2530.54|2530.54|2530.54|2530.54|2530.36|2530.36|0
1608302540000|2020-12-18 14:42:20|2530.56|2530.56|2530.59|2530.59|2530.59|2530.59|2530.55|2530.55|0
1608302550000|2020-12-18 14:42:30|2530.6|2530.6|2530.6|2530.6|2530.61|2530.61|2530.6|2530.6|0
1608302560000|2020-12-18 14:42:40|2530.64|2530.64|2531.15|2531.15|2531.15|2531.15|2530.64|2530.64|0
1608302570000|2020-12-18 14:42:50|2531.16|2531.16|2531.82|2531.82|2531.82|2531.82|2531.16|2531.16|0
1608302580000|2020-12-18 14:43:00|2531.88|2531.88|2532.64|2532.64|2532.66|2532.66|2531.88|2531.88|0
1608302590000|2020-12-18 14:43:10|2532.81|2532.81|2533.42|2533.42|2533.42|2533.42|2532.81|2532.81|0
1608302600000|2020-12-18 14:43:20|2533.43|2533.43|2533.43|2533.43|2533.43|2533.43|2533.43|2533.43|0
1608302610000|2020-12-18 14:43:30|2533.26|2533.26|2533.28|2533.28|2533.28|2533.28|2533.26|2533.26|0
1608302620000|2020-12-18 14:43:40|2533.34|2533.34|2532.56|2532.56|2533.34|2533.34|2532.56|2532.56|0
1608302630000|2020-12-18 14:43:50|2532.39|2532.39|2531.48|2531.48|2532.39|2532.39|2531.26|2531.26|0
1608302640000|2020-12-18 14:44:00|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|2531.52|0
1608302650000|2020-12-18 14:44:10|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|0
1608302660000|2020-12-18 14:44:20|2531.34|2531.34|2531.39|2531.39|2531.39|2531.39|2531.34|2531.34|0
1608302670000|2020-12-18 14:44:30|2531.27|2531.27|2530.95|2530.95|2531.27|2531.27|2530.95|2530.95|0
1608302680000|2020-12-18 14:44:40|2531|2531|2530.84|2530.84|2531|2531|2530.84|2530.84|0
1608302690000|2020-12-18 14:44:50|2530.34|2530.34|2530.26|2530.26|2530.34|2530.34|2530.24|2530.24|0
1608302700000|2020-12-18 14:45:00|2530.09|2530.09|2529.97|2529.97|2530.09|2530.09|2529.97|2529.97|0
1608302710000|2020-12-18 14:45:10|2529.96|2529.96|2529.96|2529.96|2530.08|2530.08|2529.9|2529.9|0
1608302720000|2020-12-18 14:45:20|2529.78|2529.78|2529.28|2529.28|2529.78|2529.78|2529.28|2529.28|0
1608302730000|2020-12-18 14:45:30|2529.25|2529.25|2529|2529|2529.25|2529.25|2528.9|2528.9|0
1608302740000|2020-12-18 14:45:40|2529.06|2529.06|2529.27|2529.27|2529.39|2529.39|2529.06|2529.06|0
1608302750000|2020-12-18 14:45:50|2529.05|2529.05|2528.32|2528.32|2529.05|2529.05|2528.21|2528.21|0
1608302760000|2020-12-18 14:46:00|2528.36|2528.36|2528.19|2528.19|2528.69|2528.69|2528.19|2528.19|0
1608302770000|2020-12-18 14:46:10|2528.03|2528.03|2528.42|2528.42|2528.59|2528.59|2528.03|2528.03|0
1608302780000|2020-12-18 14:46:20|2528.4|2528.4|2528.06|2528.06|2528.4|2528.4|2528.06|2528.06|0
1608302790000|2020-12-18 14:46:30|2527.74|2527.74|2527.57|2527.57|2527.8|2527.8|2527.57|2527.57|0
1608302800000|2020-12-18 14:46:40|2527.56|2527.56|2528.8|2528.8|2528.8|2528.8|2527.39|2527.39|0
1608302810000|2020-12-18 14:46:50|2528.81|2528.81|2529|2529|2529|2529|2528.81|2528.81|0
1608302820000|2020-12-18 14:47:00|2528.83|2528.83|2528.67|2528.67|2528.83|2528.83|2528.3|2528.3|0
1608302830000|2020-12-18 14:47:10|2528.37|2528.37|2528.34|2528.34|2528.37|2528.37|2528.17|2528.17|0
1608302840000|2020-12-18 14:47:20|2528.26|2528.26|2528.59|2528.59|2528.59|2528.59|2528.26|2528.26|0
1608302850000|2020-12-18 14:47:30|2528.26|2528.26|2528.48|2528.48|2528.48|2528.48|2528.26|2528.26|0
1608302860000|2020-12-18 14:47:40|2528.42|2528.42|2528.54|2528.54|2528.54|2528.54|2528.42|2528.42|0
1608302870000|2020-12-18 14:47:50|2528.52|2528.52|2528.77|2528.77|2528.77|2528.77|2528.52|2528.52|0
1608302880000|2020-12-18 14:48:00|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|2528.6|0
1608302890000|2020-12-18 14:48:10|2528.66|2528.66|2528.18|2528.18|2528.66|2528.66|2528.18|2528.18|0
1608302900000|2020-12-18 14:48:20|2528.22|2528.22|2527.92|2527.92|2528.24|2528.24|2527.81|2527.81|0
1608302910000|2020-12-18 14:48:30|2527.96|2527.96|2527.28|2527.28|2527.96|2527.96|2527.28|2527.28|0
1608302920000|2020-12-18 14:48:40|2527.32|2527.32|2527.44|2527.44|2527.44|2527.44|2527.32|2527.32|0
1608302930000|2020-12-18 14:48:50|2527.61|2527.61|2528.05|2528.05|2528.11|2528.11|2527.61|2527.61|0
1608302940000|2020-12-18 14:49:00|2528.22|2528.22|2528.27|2528.27|2528.39|2528.39|2528.22|2528.22|0
1608302950000|2020-12-18 14:49:10|2528.52|2528.52|2528.54|2528.54|2528.58|2528.58|2528.52|2528.52|0
1608302960000|2020-12-18 14:49:20|2528.87|2528.87|2528.87|2528.87|2528.93|2528.93|2528.87|2528.87|0
1608302970000|2020-12-18 14:49:30|2528.86|2528.86|2528.12|2528.12|2528.86|2528.86|2528.12|2528.12|0
1608302980000|2020-12-18 14:49:40|2528|2528|2528.17|2528.17|2528.17|2528.17|2528|2528|0
1608302990000|2020-12-18 14:49:50|2528|2528|2528.08|2528.08|2528.23|2528.23|2528|2528|0
1608303000000|2020-12-18 14:50:00|2528.04|2528.04|2527.69|2527.69|2528.14|2528.14|2527.69|2527.69|0
1608303010000|2020-12-18 14:50:10|2527.63|2527.63|2527.13|2527.13|2527.86|2527.86|2527.13|2527.13|0
1608303020000|2020-12-18 14:50:20|2527.07|2527.07|2527.19|2527.19|2527.19|2527.19|2527.07|2527.07|0
1608303030000|2020-12-18 14:50:30|2527.02|2527.02|2527.19|2527.19|2527.19|2527.19|2527.02|2527.02|0
1608303040000|2020-12-18 14:50:40|2527.24|2527.24|2526.98|2526.98|2527.41|2527.41|2526.98|2526.98|0
1608303050000|2020-12-18 14:50:50|2526.92|2526.92|2526.56|2526.56|2526.92|2526.92|2526.56|2526.56|0
1608303070000|2020-12-18 14:51:10|2526.5|2526.5|2525.61|2525.61|2526.5|2526.5|2525.61|2525.61|0
1608303080000|2020-12-18 14:51:20|2525.44|2525.44|2524.94|2524.94|2525.44|2525.44|2524.94|2524.94|0
1608303090000|2020-12-18 14:51:30|2524.91|2524.91|2524.76|2524.76|2524.91|2524.91|2524.76|2524.76|0
1608303100000|2020-12-18 14:51:40|2524.72|2524.72|2524.68|2524.68|2524.72|2524.72|2524.68|2524.68|0
1608303110000|2020-12-18 14:51:50|2524.71|2524.71|2524.96|2524.96|2524.96|2524.96|2524.71|2524.71|0
1608303120000|2020-12-18 14:52:00|2525.05|2525.05|2524.21|2524.21|2525.05|2525.05|2524.21|2524.21|0
1608303130000|2020-12-18 14:52:10|2524.15|2524.15|2523.79|2523.79|2524.15|2524.15|2523.79|2523.79|0
1608303140000|2020-12-18 14:52:20|2523.84|2523.84|2523.58|2523.58|2523.84|2523.84|2523.58|2523.58|0
1608303150000|2020-12-18 14:52:30|2523.53|2523.53|2523.38|2523.38|2523.53|2523.53|2522.88|2522.88|0
1608303160000|2020-12-18 14:52:40|2523.3|2523.3|2521.72|2521.72|2523.3|2523.3|2521.72|2521.72|0
1608303170000|2020-12-18 14:52:50|2521.67|2521.67|2521.93|2521.93|2521.93|2521.93|2521.37|2521.37|0
1608303180000|2020-12-18 14:53:00|2521.76|2521.76|2521.58|2521.58|2521.76|2521.76|2521.17|2521.17|0
1608303190000|2020-12-18 14:53:10|2521.74|2521.74|2521.21|2521.21|2521.74|2521.74|2521.21|2521.21|0
1608303200000|2020-12-18 14:53:20|2521.17|2521.17|2520.89|2520.89|2521.17|2521.17|2520.89|2520.89|0
1608303210000|2020-12-18 14:53:30|2521.05|2521.05|2519.91|2519.91|2521.05|2521.05|2519.91|2519.91|0
1608303220000|2020-12-18 14:53:40|2519.88|2519.88|2518.69|2518.69|2519.88|2519.88|2518.69|2518.69|0
1608303230000|2020-12-18 14:53:50|2518.75|2518.75|2517.99|2517.99|2518.75|2518.75|2517.98|2517.98|0
1608303240000|2020-12-18 14:54:00|2518.03|2518.03|2518.07|2518.07|2518.14|2518.14|2517.53|2517.53|0
1608303250000|2020-12-18 14:54:10|2517.9|2517.9|2517.96|2517.96|2518.12|2518.12|2517.79|2517.79|0
1608303260000|2020-12-18 14:54:20|2517.79|2517.79|2518.64|2518.64|2518.64|2518.64|2517.79|2517.79|0
1608303270000|2020-12-18 14:54:30|2518.52|2518.52|2519.41|2519.41|2519.47|2519.47|2518.52|2518.52|0
1608303280000|2020-12-18 14:54:40|2519.47|2519.47|2520.64|2520.64|2520.64|2520.64|2519.47|2519.47|0
1608303290000|2020-12-18 14:54:50|2520.71|2520.71|2519.82|2519.82|2520.72|2520.72|2519.59|2519.59|0
1608303300000|2020-12-18 14:55:00|2519.87|2519.87|2521.28|2521.28|2521.28|2521.28|2519.87|2519.87|0
1608303310000|2020-12-18 14:55:10|2521.27|2521.27|2521.56|2521.56|2521.58|2521.58|2521.27|2521.27|0
1608303320000|2020-12-18 14:55:20|2521.23|2521.23|2521.23|2521.23|2521.23|2521.23|2521.23|2521.23|0
1608303330000|2020-12-18 14:55:30|2521|2521|2521.01|2521.01|2521.01|2521.01|2520.75|2520.75|0
1608303340000|2020-12-18 14:55:40|2521.12|2521.12|2521.67|2521.67|2521.67|2521.67|2521.12|2521.12|0
1608303350000|2020-12-18 14:55:50|2521.96|2521.96|2522.6|2522.6|2522.6|2522.6|2521.96|2521.96|0
1608303360000|2020-12-18 14:56:00|2522.44|2522.44|2523.63|2523.63|2523.63|2523.63|2522.44|2522.44|0
1608303370000|2020-12-18 14:56:10|2523.61|2523.61|2523.61|2523.61|2523.61|2523.61|2523.61|2523.61|0
1608303380000|2020-12-18 14:56:20|2523.6|2523.6|2523.44|2523.44|2523.6|2523.6|2523.44|2523.44|0
1608303390000|2020-12-18 14:56:30|2523.38|2523.38|2523.34|2523.34|2523.64|2523.64|2523.33|2523.33|0
1608303400000|2020-12-18 14:56:40|2523.31|2523.31|2523.54|2523.54|2523.54|2523.54|2523.31|2523.31|0
1608303410000|2020-12-18 14:56:50|2523.56|2523.56|2523.4|2523.4|2523.56|2523.56|2523.33|2523.33|0
1608303420000|2020-12-18 14:57:00|2523.35|2523.35|2523.43|2523.43|2523.43|2523.43|2523.35|2523.35|0
1608303430000|2020-12-18 14:57:10|2523.55|2523.55|2523.73|2523.73|2523.73|2523.73|2523.55|2523.55|0
1608303440000|2020-12-18 14:57:20|2523.56|2523.56|2523.23|2523.23|2523.56|2523.56|2523.23|2523.23|0
1608303450000|2020-12-18 14:57:30|2523.56|2523.56|2523.06|2523.06|2523.56|2523.56|2523.06|2523.06|0
1608303460000|2020-12-18 14:57:40|2522.95|2522.95|2522.95|2522.95|2522.95|2522.95|2522.95|2522.95|0
1608303490000|2020-12-18 14:58:10|2522.62|2522.62|2522.36|2522.36|2522.62|2522.62|2522.36|2522.36|0
1608303500000|2020-12-18 14:58:20|2522.32|2522.32|2521.52|2521.52|2522.32|2522.32|2521.52|2521.52|0
1608303510000|2020-12-18 14:58:30|2521.58|2521.58|2520.91|2520.91|2521.58|2521.58|2520.91|2520.91|0
1608303520000|2020-12-18 14:58:40|2520.75|2520.75|2520.67|2520.67|2520.75|2520.75|2520.67|2520.67|0
1608303530000|2020-12-18 14:58:50|2520.51|2520.51|2520.59|2520.59|2520.59|2520.59|2520.23|2520.23|0
1608303540000|2020-12-18 14:59:00|2520.46|2520.46|2519.71|2519.71|2520.46|2520.46|2519.71|2519.71|0
1608303550000|2020-12-18 14:59:10|2519.82|2519.82|2519.33|2519.33|2519.82|2519.82|2519.33|2519.33|0
1608303560000|2020-12-18 14:59:20|2519.38|2519.38|2519.41|2519.41|2519.47|2519.47|2518.97|2518.97|0
1608303570000|2020-12-18 14:59:30|2519.47|2519.47|2518.8|2518.8|2519.47|2519.47|2518.8|2518.8|0
1608303580000|2020-12-18 14:59:40|2519.13|2519.13|2519.14|2519.14|2519.14|2519.14|2519.13|2519.13|0
1608303590000|2020-12-18 14:59:50|2519.03|2519.03|2518.88|2518.88|2519.14|2519.14|2518.88|2518.88|0
1608303600000|2020-12-18 15:00:00|2518.54|2518.54|2518.78|2518.78|2518.9|2518.9|2518.37|2518.37|0
1608303610000|2020-12-18 15:00:10|2518.85|2518.85|2519.02|2519.02|2519.02|2519.02|2518.8|2518.8|0
1608303620000|2020-12-18 15:00:20|2518.86|2518.86|2518.86|2518.86|2519.18|2519.18|2518.77|2518.77|0
1608303630000|2020-12-18 15:00:30|2518.85|2518.85|2520.21|2520.21|2520.37|2520.37|2518.85|2518.85|0
1608303640000|2020-12-18 15:00:40|2520.09|2520.09|2519.53|2519.53|2520.09|2520.09|2519.53|2519.53|0
1608303650000|2020-12-18 15:00:50|2519.36|2519.36|2519.36|2519.36|2519.36|2519.36|2519.36|2519.36|0
1608303660000|2020-12-18 15:01:00|2519.31|2519.31|2519.59|2519.59|2519.7|2519.7|2519.31|2519.31|0
1608303670000|2020-12-18 15:01:10|2519.65|2519.65|2519.7|2519.7|2519.7|2519.7|2519.15|2519.15|0
1608303680000|2020-12-18 15:01:20|2519.87|2519.87|2520.03|2520.03|2520.03|2520.03|2519.87|2519.87|0
1608303690000|2020-12-18 15:01:30|2520.2|2520.2|2520.58|2520.58|2520.7|2520.7|2520.2|2520.2|0
1608303710000|2020-12-18 15:01:50|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|0
1608303720000|2020-12-18 15:02:00|2520.4|2520.4|2521.11|2521.11|2521.28|2521.28|2520.24|2520.24|0
1608303730000|2020-12-18 15:02:10|2520.95|2520.95|2521.14|2521.14|2521.14|2521.14|2520.83|2520.83|0
1608303740000|2020-12-18 15:02:20|2521.37|2521.37|2521.54|2521.54|2521.71|2521.71|2521.37|2521.37|0
1608303750000|2020-12-18 15:02:30|2521.37|2521.37|2521.23|2521.23|2521.37|2521.37|2521.21|2521.21|0
1608303760000|2020-12-18 15:02:40|2521.4|2521.4|2521.44|2521.44|2521.44|2521.44|2520.97|2520.97|0
1608303770000|2020-12-18 15:02:50|2521.28|2521.28|2521.28|2521.28|2521.28|2521.28|2521.11|2521.11|0
1608303780000|2020-12-18 15:03:00|2521.56|2521.56|2521.2|2521.2|2521.62|2521.62|2521.2|2521.2|0
1608303790000|2020-12-18 15:03:10|2521.21|2521.21|2520.57|2520.57|2521.21|2521.21|2520.29|2520.29|0
1608303800000|2020-12-18 15:03:20|2520.62|2520.62|2519.41|2519.41|2520.62|2520.62|2519.41|2519.41|0
1608303810000|2020-12-18 15:03:30|2519.24|2519.24|2518.91|2518.91|2519.41|2519.41|2518.85|2518.85|0
1608303820000|2020-12-18 15:03:40|2518.75|2518.75|2519.87|2519.87|2519.93|2519.93|2518.75|2518.75|0
1608303830000|2020-12-18 15:03:50|2519.91|2519.91|2519.91|2519.91|2519.91|2519.91|2519.91|2519.91|0
1608303840000|2020-12-18 15:04:00|2519.94|2519.94|2520.27|2520.27|2520.44|2520.44|2519.94|2519.94|0
1608303850000|2020-12-18 15:04:10|2520.1|2520.1|2520.1|2520.1|2520.1|2520.1|2520.05|2520.05|0
1608303860000|2020-12-18 15:04:20|2520.05|2520.05|2518.55|2518.55|2520.05|2520.05|2518.55|2518.55|0
1608303870000|2020-12-18 15:04:30|2518.39|2518.39|2517.87|2517.87|2518.39|2518.39|2517.81|2517.81|0
1608303880000|2020-12-18 15:04:40|2517.98|2517.98|2518.31|2518.31|2518.43|2518.43|2517.92|2517.92|0
1608303890000|2020-12-18 15:04:50|2518.48|2518.48|2518.51|2518.51|2518.51|2518.51|2518.48|2518.48|0
1608303900000|2020-12-18 15:05:00|2518.74|2518.74|2518.85|2518.85|2518.85|2518.85|2518.74|2518.74|0
1608303910000|2020-12-18 15:05:10|2518.63|2518.63|2518.25|2518.25|2518.75|2518.75|2518.25|2518.25|0
1608303920000|2020-12-18 15:05:20|2518.08|2518.08|2518.25|2518.25|2518.31|2518.31|2518.08|2518.08|0
1608303930000|2020-12-18 15:05:30|2518.26|2518.26|2517.93|2517.93|2518.26|2518.26|2517.93|2517.93|0
1608303940000|2020-12-18 15:05:40|2517.91|2517.91|2517.91|2517.91|2517.91|2517.91|2517.91|2517.91|0
1608303950000|2020-12-18 15:05:50|2517.74|2517.74|2518.06|2518.06|2518.16|2518.16|2517.57|2517.57|0
1608303960000|2020-12-18 15:06:00|2518.02|2518.02|2517.13|2517.13|2518.02|2518.02|2516.96|2516.96|0
1608303970000|2020-12-18 15:06:10|2517.07|2517.07|2517.06|2517.06|2517.07|2517.07|2517.06|2517.06|0
1608303980000|2020-12-18 15:06:20|2517|2517|2516.7|2516.7|2517|2517|2516.69|2516.69|0
1608303990000|2020-12-18 15:06:30|2516.52|2516.52|2516.36|2516.36|2516.52|2516.52|2516.36|2516.36|0
1608304000000|2020-12-18 15:06:40|2516.35|2516.35|2516.21|2516.21|2516.39|2516.39|2516.11|2516.11|0
1608304010000|2020-12-18 15:06:50|2516.16|2516.16|2516.72|2516.72|2516.72|2516.72|2516.16|2516.16|0
1608304020000|2020-12-18 15:07:00|2516.67|2516.67|2516.81|2516.81|2516.81|2516.81|2516.65|2516.65|0
1608304030000|2020-12-18 15:07:10|2516.76|2516.76|2516.1|2516.1|2516.76|2516.76|2515.6|2515.6|0
1608304040000|2020-12-18 15:07:20|2516.18|2516.18|2515.66|2515.66|2516.18|2516.18|2515.66|2515.66|0
1608304050000|2020-12-18 15:07:30|2515.49|2515.49|2516.3|2516.3|2516.3|2516.3|2515.49|2515.49|0
1608304060000|2020-12-18 15:07:40|2516.47|2516.47|2516.29|2516.29|2516.51|2516.51|2516.29|2516.29|0
1608304070000|2020-12-18 15:07:50|2516.41|2516.41|2516.41|2516.41|2516.41|2516.41|2516.41|2516.41|0
1608304080000|2020-12-18 15:08:00|2516.45|2516.45|2516.84|2516.84|2516.84|2516.84|2516.45|2516.45|0
1608304090000|2020-12-18 15:08:10|2517.18|2517.18|2517.71|2517.71|2517.71|2517.71|2517.01|2517.01|0
1608304100000|2020-12-18 15:08:20|2517.72|2517.72|2517.87|2517.87|2517.87|2517.87|2517.72|2517.72|0
1608304110000|2020-12-18 15:08:30|2517.9|2517.9|2517.84|2517.84|2518.34|2518.34|2517.84|2517.84|0
1608304120000|2020-12-18 15:08:40|2517.9|2517.9|2517.45|2517.45|2517.9|2517.9|2517.45|2517.45|0
1608304130000|2020-12-18 15:08:50|2517.29|2517.29|2517.18|2517.18|2517.29|2517.29|2517.12|2517.12|0
1608304140000|2020-12-18 15:09:00|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|0
1608304150000|2020-12-18 15:09:10|2516.88|2516.88|2517.43|2517.43|2517.43|2517.43|2516.48|2516.48|0
1608304160000|2020-12-18 15:09:20|2517.26|2517.26|2517.44|2517.44|2517.44|2517.44|2516.98|2516.98|0
1608304170000|2020-12-18 15:09:30|2517.27|2517.27|2518.2|2518.2|2518.2|2518.2|2517.27|2517.27|0
1608304180000|2020-12-18 15:09:40|2518.03|2518.03|2517.59|2517.59|2518.03|2518.03|2517.59|2517.59|0
1608304190000|2020-12-18 15:09:50|2517.42|2517.42|2517.75|2517.75|2517.75|2517.75|2517.42|2517.42|0
1608304200000|2020-12-18 15:10:00|2517.8|2517.8|2517.27|2517.27|2517.8|2517.8|2517.26|2517.26|0
1608304210000|2020-12-18 15:10:10|2517.26|2517.26|2516.47|2516.47|2517.26|2517.26|2516.47|2516.47|0
1608304220000|2020-12-18 15:10:20|2516.3|2516.3|2516.3|2516.3|2516.8|2516.8|2516.3|2516.3|0
1608304230000|2020-12-18 15:10:30|2516.47|2516.47|2516.86|2516.86|2516.86|2516.86|2516.36|2516.36|0
1608304240000|2020-12-18 15:10:40|2516.87|2516.87|2516.71|2516.71|2516.87|2516.87|2516.71|2516.71|0
1608304250000|2020-12-18 15:10:50|2516.54|2516.54|2516.61|2516.61|2516.82|2516.82|2516.48|2516.48|0
1608304260000|2020-12-18 15:11:00|2516.15|2516.15|2515.83|2515.83|2516.32|2516.32|2515.77|2515.77|0
1608304270000|2020-12-18 15:11:10|2516|2516|2517.17|2517.17|2517.17|2517.17|2516|2516|0
1608304280000|2020-12-18 15:11:20|2517.12|2517.12|2516.69|2516.69|2517.2|2517.2|2516.35|2516.35|0
1608304290000|2020-12-18 15:11:30|2516.52|2516.52|2516.35|2516.35|2516.52|2516.52|2516.35|2516.35|0
1608304300000|2020-12-18 15:11:40|2516.52|2516.52|2516.48|2516.48|2516.58|2516.58|2515.98|2515.98|0
1608304310000|2020-12-18 15:11:50|2516.53|2516.53|2518.34|2518.34|2518.34|2518.34|2516.53|2516.53|0
1608304320000|2020-12-18 15:12:00|2518.52|2518.52|2518.47|2518.47|2519.17|2519.17|2518.13|2518.13|0
1608304330000|2020-12-18 15:12:10|2518.3|2518.3|2518.45|2518.45|2518.81|2518.81|2518.3|2518.3|0
1608304340000|2020-12-18 15:12:20|2518.41|2518.41|2517.62|2517.62|2518.42|2518.42|2517.62|2517.62|0
1608304350000|2020-12-18 15:12:30|2517.45|2517.45|2517.46|2517.46|2517.54|2517.54|2517.42|2517.42|0
1608304360000|2020-12-18 15:12:40|2517.63|2517.63|2517.13|2517.13|2517.8|2517.8|2517.13|2517.13|0
1608304370000|2020-12-18 15:12:50|2517.29|2517.29|2517.31|2517.31|2517.38|2517.38|2517.27|2517.27|0
1608304380000|2020-12-18 15:13:00|2517.48|2517.48|2518.03|2518.03|2518.03|2518.03|2517.48|2517.48|0
1608304390000|2020-12-18 15:13:10|2517.8|2517.8|2517.92|2517.92|2517.92|2517.92|2517.59|2517.59|0
1608304400000|2020-12-18 15:13:20|2517.87|2517.87|2517.23|2517.23|2517.87|2517.87|2517.23|2517.23|0
1608304410000|2020-12-18 15:13:30|2517.22|2517.22|2517.2|2517.2|2517.22|2517.22|2517.2|2517.2|0
1608304420000|2020-12-18 15:13:40|2517.03|2517.03|2516.87|2516.87|2517.03|2517.03|2516.87|2516.87|0
1608304430000|2020-12-18 15:13:50|2516.7|2516.7|2516.37|2516.37|2516.7|2516.7|2516.37|2516.37|0
1608304440000|2020-12-18 15:14:00|2516.41|2516.41|2516.81|2516.81|2517.14|2517.14|2516.41|2516.41|0
1608304450000|2020-12-18 15:14:10|2516.8|2516.8|2516.84|2516.84|2517.13|2517.13|2516.8|2516.8|0
1608304460000|2020-12-18 15:14:20|2517.01|2517.01|2516.87|2516.87|2517.18|2517.18|2516.87|2516.87|0
1608304470000|2020-12-18 15:14:30|2516.98|2516.98|2517.03|2517.03|2517.04|2517.04|2516.98|2516.98|0
1608304480000|2020-12-18 15:14:40|2517.2|2517.2|2517.73|2517.73|2517.73|2517.73|2517.2|2517.2|0
1608304490000|2020-12-18 15:14:50|2517.84|2517.84|2516.85|2516.85|2517.84|2517.84|2516.85|2516.85|0
1608304500000|2020-12-18 15:15:00|2516.69|2516.69|2517.07|2517.07|2517.07|2517.07|2516.52|2516.52|0
1608304510000|2020-12-18 15:15:10|2517.18|2517.18|2517.3|2517.3|2517.3|2517.3|2517.18|2517.18|0
1608304520000|2020-12-18 15:15:20|2517.24|2517.24|2516.97|2516.97|2517.24|2517.24|2516.97|2516.97|0
1608304530000|2020-12-18 15:15:30|2516.99|2516.99|2516.81|2516.81|2517.14|2517.14|2516.56|2516.56|0
1608304540000|2020-12-18 15:15:40|2516.82|2516.82|2516.82|2516.82|2516.82|2516.82|2516.82|2516.82|0
1608304550000|2020-12-18 15:15:50|2516.49|2516.49|2516.22|2516.22|2516.49|2516.49|2516.22|2516.22|0
1608304560000|2020-12-18 15:16:00|2516.05|2516.05|2514.54|2514.54|2516.05|2516.05|2514.54|2514.54|0
1608304570000|2020-12-18 15:16:10|2514.71|2514.71|2515.18|2515.18|2515.18|2515.18|2514.71|2514.71|0
1608304580000|2020-12-18 15:16:20|2515.01|2515.01|2514.25|2514.25|2515.01|2515.01|2514.02|2514.02|0
1608304590000|2020-12-18 15:16:30|2514.41|2514.41|2514.4|2514.4|2514.47|2514.47|2514.4|2514.4|0
1608304600000|2020-12-18 15:16:40|2514.28|2514.28|2514.28|2514.28|2514.28|2514.28|2514.28|2514.28|0
1608304610000|2020-12-18 15:16:50|2514.34|2514.34|2513.65|2513.65|2514.34|2514.34|2513.65|2513.65|0
1608304620000|2020-12-18 15:17:00|2513.82|2513.82|2513.88|2513.88|2513.88|2513.88|2513.71|2513.71|0
1608304630000|2020-12-18 15:17:10|2513.93|2513.93|2514.27|2514.27|2514.27|2514.27|2513.93|2513.93|0
1608304640000|2020-12-18 15:17:20|2514.3|2514.3|2515.23|2515.23|2515.39|2515.39|2514.3|2514.3|0
1608304650000|2020-12-18 15:17:30|2515.4|2515.4|2515.35|2515.35|2515.4|2515.4|2515.11|2515.11|0
1608304660000|2020-12-18 15:17:40|2515.3|2515.3|2515.08|2515.08|2515.3|2515.3|2515.08|2515.08|0
1608304670000|2020-12-18 15:17:50|2515.24|2515.24|2514.94|2514.94|2515.24|2515.24|2514.77|2514.77|0
1608304680000|2020-12-18 15:18:00|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|2514.89|0
1608304690000|2020-12-18 15:18:10|2514.94|2514.94|2514.76|2514.76|2514.94|2514.94|2514.76|2514.76|0
1608304700000|2020-12-18 15:18:20|2514.65|2514.65|2514.79|2514.79|2514.91|2514.91|2514.65|2514.65|0
1608304710000|2020-12-18 15:18:30|2514.72|2514.72|2514.85|2514.85|2514.85|2514.85|2514.55|2514.55|0
1608304720000|2020-12-18 15:18:40|2514.89|2514.89|2514.99|2514.99|2515.16|2515.16|2514.89|2514.89|0
1608304730000|2020-12-18 15:18:50|2515.03|2515.03|2515.98|2515.98|2515.98|2515.98|2515.03|2515.03|0
1608304740000|2020-12-18 15:19:00|2516.32|2516.32|2516.52|2516.52|2516.52|2516.52|2516.32|2516.32|0
1608304750000|2020-12-18 15:19:10|2517.02|2517.02|2517.12|2517.12|2517.19|2517.19|2517.02|2517.02|0
1608304760000|2020-12-18 15:19:20|2517.21|2517.21|2517.65|2517.65|2517.65|2517.65|2517.21|2517.21|0
1608304770000|2020-12-18 15:19:30|2517.64|2517.64|2517.88|2517.88|2517.88|2517.88|2517.64|2517.64|0
1608304780000|2020-12-18 15:19:40|2517.94|2517.94|2517.87|2517.87|2517.94|2517.94|2517.77|2517.77|0
1608304790000|2020-12-18 15:19:50|2517.81|2517.81|2516.63|2516.63|2517.81|2517.81|2516.63|2516.63|0
1608304800000|2020-12-18 15:20:00|2516.52|2516.52|2516.68|2516.68|2516.68|2516.68|2516.52|2516.52|0
1608304810000|2020-12-18 15:20:10|2516.52|2516.52|2516.13|2516.13|2516.52|2516.52|2516.13|2516.13|0
1608304820000|2020-12-18 15:20:20|2516.29|2516.29|2516.42|2516.42|2516.46|2516.46|2516.29|2516.29|0
1608304830000|2020-12-18 15:20:30|2516.37|2516.37|2516.25|2516.25|2516.37|2516.37|2516.25|2516.25|0
1608304840000|2020-12-18 15:20:40|2516.42|2516.42|2516.78|2516.78|2516.78|2516.78|2516.42|2516.42|0
1608304850000|2020-12-18 15:20:50|2516.84|2516.84|2516.06|2516.06|2516.9|2516.9|2516.06|2516.06|0
1608304860000|2020-12-18 15:21:00|2515.9|2515.9|2515.32|2515.32|2515.9|2515.9|2515.32|2515.32|0
1608304870000|2020-12-18 15:21:10|2515.15|2515.15|2515.07|2515.07|2515.52|2515.52|2514.89|2514.89|0
1608304880000|2020-12-18 15:21:20|2514.91|2514.91|2515.24|2515.24|2515.24|2515.24|2514.91|2514.91|0
1608304890000|2020-12-18 15:21:30|2515.25|2515.25|2515.23|2515.23|2515.25|2515.25|2515.23|2515.23|0
1608304900000|2020-12-18 15:21:40|2515.35|2515.35|2515.35|2515.35|2515.35|2515.35|2515.35|2515.35|0
1608304920000|2020-12-18 15:22:00|2515.18|2515.18|2514.1|2514.1|2515.18|2515.18|2514.1|2514.1|0
1608304930000|2020-12-18 15:22:10|2513.98|2513.98|2514.09|2514.09|2514.14|2514.14|2513.92|2513.92|0
1608304940000|2020-12-18 15:22:20|2513.92|2513.92|2513.92|2513.92|2513.92|2513.92|2513.92|2513.92|0
1608304950000|2020-12-18 15:22:30|2513.94|2513.94|2513.73|2513.73|2513.94|2513.94|2513.73|2513.73|0
1608304960000|2020-12-18 15:22:40|2513.9|2513.9|2513.36|2513.36|2513.9|2513.9|2513.36|2513.36|0
1608304970000|2020-12-18 15:22:50|2513.19|2513.19|2513.03|2513.03|2513.19|2513.19|2513.03|2513.03|0
1608304980000|2020-12-18 15:23:00|2513.08|2513.08|2513.5|2513.5|2513.5|2513.5|2513.08|2513.08|0
1608304990000|2020-12-18 15:23:10|2513.54|2513.54|2513.38|2513.38|2514.02|2514.02|2513.38|2513.38|0
1608305000000|2020-12-18 15:23:20|2513.44|2513.44|2513.45|2513.45|2513.6|2513.6|2513.44|2513.44|0
1608305010000|2020-12-18 15:23:30|2513.46|2513.46|2512.79|2512.79|2513.46|2513.46|2512.79|2512.79|0
1608305020000|2020-12-18 15:23:40|2512.62|2512.62|2512.28|2512.28|2512.62|2512.62|2511.84|2511.84|0
1608305030000|2020-12-18 15:23:50|2512.11|2512.11|2511.7|2511.7|2512.17|2512.17|2511.7|2511.7|0
1608305040000|2020-12-18 15:24:00|2511.75|2511.75|2511.17|2511.17|2511.75|2511.75|2511.06|2511.06|0
1608305050000|2020-12-18 15:24:10|2511|2511|2510.8|2510.8|2511|2511|2510.8|2510.8|0
1608305060000|2020-12-18 15:24:20|2510.97|2510.97|2510.74|2510.74|2510.97|2510.97|2510.74|2510.74|0
1608305070000|2020-12-18 15:24:30|2510.75|2510.75|2510.63|2510.63|2510.75|2510.75|2510.41|2510.41|0
1608305080000|2020-12-18 15:24:40|2510.46|2510.46|2510.46|2510.46|2510.46|2510.46|2510.46|2510.46|0
1608305090000|2020-12-18 15:24:50|2510.62|2510.62|2510.62|2510.62|2510.96|2510.96|2510.29|2510.29|0
1608305100000|2020-12-18 15:25:00|2510.6|2510.6|2511.33|2511.33|2511.33|2511.33|2510.56|2510.56|0
1608305110000|2020-12-18 15:25:10|2511.5|2511.5|2511.87|2511.87|2511.87|2511.87|2511.5|2511.5|0
1608305120000|2020-12-18 15:25:20|2511.76|2511.76|2511.88|2511.88|2511.88|2511.88|2511.76|2511.76|0
1608305130000|2020-12-18 15:25:30|2511.9|2511.9|2511.82|2511.82|2511.9|2511.9|2511.82|2511.82|0
1608305150000|2020-12-18 15:25:50|2511.86|2511.86|2513.68|2513.68|2513.68|2513.68|2511.8|2511.8|0
1608305160000|2020-12-18 15:26:00|2513.72|2513.72|2513.56|2513.56|2513.72|2513.72|2513.56|2513.56|0
1608305170000|2020-12-18 15:26:10|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|0
1608305180000|2020-12-18 15:26:20|2513.35|2513.35|2513.31|2513.31|2513.35|2513.35|2513.31|2513.31|0
1608305190000|2020-12-18 15:26:30|2513.32|2513.32|2513.19|2513.19|2513.34|2513.34|2513.19|2513.19|0
1608305200000|2020-12-18 15:26:40|2513.13|2513.13|2512.87|2512.87|2513.13|2513.13|2512.87|2512.87|0
1608305210000|2020-12-18 15:26:50|2512.37|2512.37|2511.58|2511.58|2512.37|2512.37|2511.58|2511.58|0
1608305220000|2020-12-18 15:27:00|2511.51|2511.51|2511.33|2511.33|2511.51|2511.51|2511.33|2511.33|0
1608305230000|2020-12-18 15:27:10|2511.5|2511.5|2511.66|2511.66|2512.21|2512.21|2511.5|2511.5|0
1608305240000|2020-12-18 15:27:20|2511.82|2511.82|2511.84|2511.84|2511.84|2511.84|2511.77|2511.77|0
1608305250000|2020-12-18 15:27:30|2512.67|2512.67|2511.69|2511.69|2512.67|2512.67|2511.69|2511.69|0
1608305260000|2020-12-18 15:27:40|2511.63|2511.63|2512.07|2512.07|2512.07|2512.07|2511.63|2511.63|0
1608305270000|2020-12-18 15:27:50|2512.06|2512.06|2512.7|2512.7|2512.7|2512.7|2512.06|2512.06|0
1608305290000|2020-12-18 15:28:10|2512.81|2512.81|2513.07|2513.07|2513.07|2513.07|2512.74|2512.74|0
1608305300000|2020-12-18 15:28:20|2512.9|2512.9|2512.98|2512.98|2513.19|2513.19|2512.9|2512.9|0
1608305310000|2020-12-18 15:28:30|2512.95|2512.95|2512.83|2512.83|2512.95|2512.95|2512.62|2512.62|0
1608305320000|2020-12-18 15:28:40|2512.89|2512.89|2513|2513|2513|2513|2512.89|2512.89|0
1608305330000|2020-12-18 15:28:50|2513.06|2513.06|2513.23|2513.23|2513.4|2513.4|2513.06|2513.06|0
1608305340000|2020-12-18 15:29:00|2513.29|2513.29|2513.26|2513.26|2513.29|2513.29|2513.22|2513.22|0
1608305350000|2020-12-18 15:29:10|2513.27|2513.27|2513.33|2513.33|2513.33|2513.33|2513.27|2513.27|0
1608305360000|2020-12-18 15:29:20|2513.38|2513.38|2513.75|2513.75|2513.75|2513.75|2513.38|2513.38|0
1608305370000|2020-12-18 15:29:30|2513.76|2513.76|2513.73|2513.73|2513.94|2513.94|2513.73|2513.73|0
1608305380000|2020-12-18 15:29:40|2513.69|2513.69|2512.88|2512.88|2513.69|2513.69|2512.88|2512.88|0
1608305390000|2020-12-18 15:29:50|2512.83|2512.83|2512.47|2512.47|2512.83|2512.83|2512.31|2512.31|0
1608305400000|2020-12-18 15:30:00|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|2512.39|0
1608305410000|2020-12-18 15:30:10|2512.33|2512.33|2511.8|2511.8|2512.33|2512.33|2511.33|2511.33|0
1608305420000|2020-12-18 15:30:20|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|2511.69|0
1608305430000|2020-12-18 15:30:30|2511.57|2511.57|2511.59|2511.59|2511.59|2511.59|2511.57|2511.57|0
1608305440000|2020-12-18 15:30:40|2511.26|2511.26|2510.92|2510.92|2511.26|2511.26|2510.92|2510.92|0
1608305450000|2020-12-18 15:30:50|2510.87|2510.87|2510.45|2510.45|2510.87|2510.87|2510.28|2510.28|0
1608305460000|2020-12-18 15:31:00|2510.29|2510.29|2510.95|2510.95|2510.95|2510.95|2510.29|2510.29|0
1608305480000|2020-12-18 15:31:20|2510.66|2510.66|2510.55|2510.55|2510.66|2510.66|2510.32|2510.32|0
1608305490000|2020-12-18 15:31:30|2510.57|2510.57|2510.27|2510.27|2510.58|2510.58|2510.23|2510.23|0
1608305500000|2020-12-18 15:31:40|2510.22|2510.22|2508.63|2508.63|2510.33|2510.33|2508.63|2508.63|0
1608305510000|2020-12-18 15:31:50|2508.75|2508.75|2508.67|2508.67|2509.14|2509.14|2508.67|2508.67|0
1608305520000|2020-12-18 15:32:00|2508.55|2508.55|2508.11|2508.11|2508.55|2508.55|2508.11|2508.11|0
1608305530000|2020-12-18 15:32:10|2508.28|2508.28|2508.44|2508.44|2508.44|2508.44|2508.27|2508.27|0
1608305540000|2020-12-18 15:32:20|2508.1|2508.1|2508.27|2508.27|2508.27|2508.27|2508.1|2508.1|0
1608305550000|2020-12-18 15:32:30|2508.29|2508.29|2508.45|2508.45|2508.45|2508.45|2508.29|2508.29|0
1608305560000|2020-12-18 15:32:40|2508.62|2508.62|2508.62|2508.62|2508.62|2508.62|2508.62|2508.62|0
1608305570000|2020-12-18 15:32:50|2508.79|2508.79|2509.5|2509.5|2509.5|2509.5|2508.79|2508.79|0
1608305580000|2020-12-18 15:33:00|2509.67|2509.67|2510.18|2510.18|2510.18|2510.18|2509.67|2509.67|0
1608305590000|2020-12-18 15:33:10|2510.17|2510.17|2510.9|2510.9|2510.9|2510.9|2510.13|2510.13|0
1608305600000|2020-12-18 15:33:20|2511.02|2511.02|2511.17|2511.17|2511.33|2511.33|2511.02|2511.02|0
1608305610000|2020-12-18 15:33:30|2511.12|2511.12|2511.12|2511.12|2511.12|2511.12|2511.08|2511.08|0
1608305620000|2020-12-18 15:33:40|2510.95|2510.95|2511.28|2511.28|2511.28|2511.28|2510.95|2510.95|0
1608305630000|2020-12-18 15:33:50|2511.34|2511.34|2511.27|2511.27|2511.38|2511.38|2511.27|2511.27|0
1608305640000|2020-12-18 15:34:00|2511.21|2511.21|2510.38|2510.38|2511.21|2511.21|2510.38|2510.38|0
1608305650000|2020-12-18 15:34:10|2510.21|2510.21|2510.05|2510.05|2510.21|2510.21|2509.88|2509.88|0
1608305660000|2020-12-18 15:34:20|2510.09|2510.09|2510.88|2510.88|2510.96|2510.96|2510.09|2510.09|0
1608305670000|2020-12-18 15:34:30|2510.99|2510.99|2511|2511|2511|2511|2510.99|2510.99|0
1608305680000|2020-12-18 15:34:40|2510.5|2510.5|2510.5|2510.5|2510.5|2510.5|2510.5|2510.5|0
1608305690000|2020-12-18 15:34:50|2510.42|2510.42|2510.42|2510.42|2510.42|2510.42|2510.42|2510.42|0
1608305700000|2020-12-18 15:35:00|2510.25|2510.25|2510.79|2510.79|2510.79|2510.79|2510.08|2510.08|0
1608305710000|2020-12-18 15:35:10|2510.62|2510.62|2510.74|2510.74|2510.74|2510.74|2510.62|2510.62|0
1608305720000|2020-12-18 15:35:20|2510.8|2510.8|2511.37|2511.37|2511.37|2511.37|2510.8|2510.8|0
1608305730000|2020-12-18 15:35:30|2511.38|2511.38|2510.94|2510.94|2511.38|2511.38|2510.94|2510.94|0
1608305740000|2020-12-18 15:35:40|2510.82|2510.82|2510.76|2510.76|2510.82|2510.82|2510.76|2510.76|0
1608305750000|2020-12-18 15:35:50|2510.69|2510.69|2509.13|2509.13|2510.69|2510.69|2509.13|2509.13|0
1608305760000|2020-12-18 15:36:00|2509.29|2509.29|2509.09|2509.09|2509.29|2509.29|2509.09|2509.09|0
1608305770000|2020-12-18 15:36:10|2509.21|2509.21|2509.19|2509.19|2509.21|2509.21|2509.19|2509.19|0
1608305780000|2020-12-18 15:36:20|2509.24|2509.24|2509.57|2509.57|2509.57|2509.57|2509.24|2509.24|0
1608305790000|2020-12-18 15:36:30|2509.56|2509.56|2509.4|2509.4|2509.56|2509.56|2509.4|2509.4|0
1608305800000|2020-12-18 15:36:40|2509.47|2509.47|2509.53|2509.53|2509.53|2509.53|2509.47|2509.47|0
1608305810000|2020-12-18 15:36:50|2509.52|2509.52|2509.29|2509.29|2509.52|2509.52|2509.29|2509.29|0
1608305820000|2020-12-18 15:37:00|2509.52|2509.52|2509.67|2509.67|2509.79|2509.79|2509.52|2509.52|0
1608305830000|2020-12-18 15:37:10|2509.69|2509.69|2509.16|2509.16|2510.02|2510.02|2509.16|2509.16|0
1608305840000|2020-12-18 15:37:20|2509.22|2509.22|2509.44|2509.44|2509.44|2509.44|2509.1|2509.1|0
1608305850000|2020-12-18 15:37:30|2509.6|2509.6|2509.77|2509.77|2509.77|2509.77|2509.6|2509.6|0
1608305860000|2020-12-18 15:37:40|2509.78|2509.78|2509.45|2509.45|2509.9|2509.9|2509.45|2509.45|0
1608305870000|2020-12-18 15:37:50|2509.51|2509.51|2509.34|2509.34|2509.68|2509.68|2509.34|2509.34|0
1608305880000|2020-12-18 15:38:00|2509.3|2509.3|2508.61|2508.61|2509.3|2509.3|2508.61|2508.61|0
1608305890000|2020-12-18 15:38:10|2508.6|2508.6|2508.99|2508.99|2509.05|2509.05|2508.43|2508.43|0
1608305900000|2020-12-18 15:38:20|2509.03|2509.03|2509.4|2509.4|2509.53|2509.53|2509.03|2509.03|0
1608305910000|2020-12-18 15:38:30|2509.41|2509.41|2508.85|2508.85|2509.41|2509.41|2508.85|2508.85|0
1608305920000|2020-12-18 15:38:40|2509.18|2509.18|2509.35|2509.35|2509.35|2509.35|2509.18|2509.18|0
1608305930000|2020-12-18 15:38:50|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|2509.38|0
1608305940000|2020-12-18 15:39:00|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|2509.21|0
1608305950000|2020-12-18 15:39:10|2509.17|2509.17|2509.55|2509.55|2509.55|2509.55|2509.17|2509.17|0
1608305960000|2020-12-18 15:39:20|2509.6|2509.6|2509.6|2509.6|2509.6|2509.6|2509.6|2509.6|0
1608305970000|2020-12-18 15:39:30|2509.55|2509.55|2509.83|2509.83|2509.83|2509.83|2509.55|2509.55|0
1608305980000|2020-12-18 15:39:40|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|2509.99|0
1608305990000|2020-12-18 15:39:50|2510.11|2510.11|2510.11|2510.11|2510.11|2510.11|2510.11|2510.11|0
1608306000000|2020-12-18 15:40:00|2510.05|2510.05|2510.85|2510.85|2510.85|2510.85|2509.94|2509.94|0
1608306010000|2020-12-18 15:40:10|2510.81|2510.81|2510.47|2510.47|2510.81|2510.81|2510.47|2510.47|0
1608306020000|2020-12-18 15:40:20|2510.31|2510.31|2510.09|2510.09|2510.31|2510.31|2510.09|2510.09|0
1608306030000|2020-12-18 15:40:30|2510.08|2510.08|2509.73|2509.73|2510.08|2510.08|2509.73|2509.73|0
1608306040000|2020-12-18 15:40:40|2509.67|2509.67|2509.17|2509.17|2509.67|2509.67|2509.17|2509.17|0
1608306050000|2020-12-18 15:40:50|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|2509.34|0
1608306060000|2020-12-18 15:41:00|2509.22|2509.22|2509.17|2509.17|2509.22|2509.22|2509.11|2509.11|0
1608306070000|2020-12-18 15:41:10|2509.33|2509.33|2509.28|2509.28|2509.33|2509.33|2509.22|2509.22|0
1608306080000|2020-12-18 15:41:20|2509.33|2509.33|2509.82|2509.82|2509.82|2509.82|2509.33|2509.33|0
1608306090000|2020-12-18 15:41:30|2509.81|2509.81|2510.01|2510.01|2510.01|2510.01|2509.81|2509.81|0
1608306100000|2020-12-18 15:41:40|2510.07|2510.07|2510.72|2510.72|2510.72|2510.72|2510.07|2510.07|0
1608306110000|2020-12-18 15:41:50|2510.78|2510.78|2510.72|2510.72|2510.78|2510.78|2510.72|2510.72|0
1608306120000|2020-12-18 15:42:00|2510.67|2510.67|2510.67|2510.67|2510.67|2510.67|2510.67|2510.67|0
1608306130000|2020-12-18 15:42:10|2510.54|2510.54|2510.46|2510.46|2510.62|2510.62|2510.46|2510.46|0
1608306140000|2020-12-18 15:42:20|2510.35|2510.35|2510.51|2510.51|2510.51|2510.51|2510.35|2510.35|0
1608306150000|2020-12-18 15:42:30|2510.52|2510.52|2509.74|2509.74|2510.52|2510.52|2509.74|2509.74|0
1608306160000|2020-12-18 15:42:40|2509.9|2509.9|2509.76|2509.76|2510.02|2510.02|2509.76|2509.76|0
1608306170000|2020-12-18 15:42:50|2509.72|2509.72|2509.47|2509.47|2509.85|2509.85|2509.47|2509.47|0
1608306180000|2020-12-18 15:43:00|2509.49|2509.49|2509.22|2509.22|2509.49|2509.49|2508.94|2508.94|0
1608306190000|2020-12-18 15:43:10|2508.94|2508.94|2509.32|2509.32|2509.32|2509.32|2508.91|2508.91|0
1608306200000|2020-12-18 15:43:20|2509.37|2509.37|2509.52|2509.52|2509.6|2509.6|2509.37|2509.37|0
1608306210000|2020-12-18 15:43:30|2509.69|2509.69|2509.72|2509.72|2509.72|2509.72|2509.69|2509.69|0
1608306220000|2020-12-18 15:43:40|2509.76|2509.76|2509.89|2509.89|2509.89|2509.89|2509.72|2509.72|0
1608306230000|2020-12-18 15:43:50|2509.95|2509.95|2509.52|2509.52|2509.95|2509.95|2509.52|2509.52|0
1608306240000|2020-12-18 15:44:00|2509.53|2509.53|2509.52|2509.52|2509.64|2509.64|2509.52|2509.52|0
1608306250000|2020-12-18 15:44:10|2509.69|2509.69|2510.06|2510.06|2510.06|2510.06|2509.66|2509.66|0
1608306260000|2020-12-18 15:44:20|2510.1|2510.1|2510.74|2510.74|2510.8|2510.8|2510.1|2510.1|0
1608306270000|2020-12-18 15:44:30|2510.8|2510.8|2510.63|2510.63|2510.8|2510.8|2510.63|2510.63|0
1608306280000|2020-12-18 15:44:40|2510.8|2510.8|2510.85|2510.85|2510.86|2510.86|2510.8|2510.8|0
1608306290000|2020-12-18 15:44:50|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|2510.88|0
1608306300000|2020-12-18 15:45:00|2510.72|2510.72|2510.88|2510.88|2510.88|2510.88|2510.72|2510.72|0
1608306310000|2020-12-18 15:45:10|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|2511.05|0
1608306320000|2020-12-18 15:45:20|2511.09|2511.09|2511.35|2511.35|2511.47|2511.47|2511.09|2511.09|0
1608306330000|2020-12-18 15:45:30|2511.38|2511.38|2511.04|2511.04|2511.38|2511.38|2511.04|2511.04|0
1608306340000|2020-12-18 15:45:40|2510.88|2510.88|2511.05|2511.05|2511.05|2511.05|2510.88|2510.88|0
1608306350000|2020-12-18 15:45:50|2511|2511|2511|2511|2511|2511|2511|2511|0
1608306360000|2020-12-18 15:46:00|2510.67|2510.67|2510.5|2510.5|2510.67|2510.67|2510.5|2510.5|0
1608306370000|2020-12-18 15:46:10|2510.54|2510.54|2510.48|2510.48|2510.56|2510.56|2510.48|2510.48|0
1608306380000|2020-12-18 15:46:20|2510.54|2510.54|2510.15|2510.15|2510.54|2510.54|2510.15|2510.15|0
1608306390000|2020-12-18 15:46:30|2510.09|2510.09|2509.32|2509.32|2510.09|2510.09|2509.32|2509.32|0
1608306400000|2020-12-18 15:46:40|2509.43|2509.43|2509.7|2509.7|2509.71|2509.71|2509.32|2509.32|0
1608306420000|2020-12-18 15:47:00|2509.64|2509.64|2509.42|2509.42|2509.76|2509.76|2509.42|2509.42|0
1608306430000|2020-12-18 15:47:10|2509.36|2509.36|2509.08|2509.08|2509.36|2509.36|2509.08|2509.08|0
1608306440000|2020-12-18 15:47:20|2509.12|2509.12|2508.44|2508.44|2509.12|2509.12|2508.44|2508.44|0
1608306450000|2020-12-18 15:47:30|2508.43|2508.43|2507.92|2507.92|2508.44|2508.44|2507.86|2507.86|0
1608306460000|2020-12-18 15:47:40|2507.86|2507.86|2507.62|2507.62|2507.86|2507.86|2507.49|2507.49|0
1608306470000|2020-12-18 15:47:50|2507.63|2507.63|2507.61|2507.61|2507.63|2507.63|2507.61|2507.61|0
1608306480000|2020-12-18 15:48:00|2507.5|2507.5|2507.44|2507.44|2507.5|2507.5|2507.44|2507.44|0
1608306490000|2020-12-18 15:48:10|2507.27|2507.27|2506.99|2506.99|2507.27|2507.27|2506.99|2506.99|0
1608306500000|2020-12-18 15:48:20|2507.1|2507.1|2507.27|2507.27|2507.33|2507.33|2507.1|2507.1|0
1608306510000|2020-12-18 15:48:30|2507.24|2507.24|2506.97|2506.97|2507.29|2507.29|2506.97|2506.97|0
1608306520000|2020-12-18 15:48:40|2507.03|2507.03|2506.99|2506.99|2507.03|2507.03|2506.99|2506.99|0
1608306530000|2020-12-18 15:48:50|2506.97|2506.97|2506.54|2506.54|2506.97|2506.97|2506.54|2506.54|0
1608306540000|2020-12-18 15:49:00|2506.71|2506.71|2507.12|2507.12|2507.2|2507.2|2506.71|2506.71|0
1608306550000|2020-12-18 15:49:10|2507.01|2507.01|2507.23|2507.23|2507.33|2507.33|2507.01|2507.01|0
1608306560000|2020-12-18 15:49:20|2507.17|2507.17|2506.97|2506.97|2507.19|2507.19|2506.97|2506.97|0
1608306580000|2020-12-18 15:49:40|2507.03|2507.03|2507.29|2507.29|2507.29|2507.29|2507.03|2507.03|0
1608306590000|2020-12-18 15:49:50|2507.4|2507.4|2507.9|2507.9|2508.59|2508.59|2507.4|2507.4|0
1608306600000|2020-12-18 15:50:00|2507.73|2507.73|2507.89|2507.89|2507.91|2507.91|2507.73|2507.73|0
1608306610000|2020-12-18 15:50:10|2507.78|2507.78|2507.27|2507.27|2507.79|2507.79|2507.27|2507.27|0
1608306620000|2020-12-18 15:50:20|2507.45|2507.45|2507.78|2507.78|2507.78|2507.78|2507.45|2507.45|0
1608306630000|2020-12-18 15:50:30|2507.62|2507.62|2507.5|2507.5|2507.62|2507.62|2507.5|2507.5|0
1608306640000|2020-12-18 15:50:40|2507.33|2507.33|2507.37|2507.37|2507.37|2507.37|2507.33|2507.33|0
1608306650000|2020-12-18 15:50:50|2507.48|2507.48|2507.37|2507.37|2507.48|2507.48|2507.15|2507.15|0
1608306660000|2020-12-18 15:51:00|2507.54|2507.54|2507.7|2507.7|2507.87|2507.87|2507.54|2507.54|0
1608306670000|2020-12-18 15:51:10|2507.74|2507.74|2507.46|2507.46|2507.74|2507.74|2507.46|2507.46|0
1608306680000|2020-12-18 15:51:20|2507.5|2507.5|2507.5|2507.5|2507.5|2507.5|2507.5|2507.5|0
1608306690000|2020-12-18 15:51:30|2507.56|2507.56|2507.75|2507.75|2507.75|2507.75|2507.56|2507.56|0
1608306700000|2020-12-18 15:51:40|2507.86|2507.86|2507.86|2507.86|2507.92|2507.92|2507.86|2507.86|0
1608306720000|2020-12-18 15:52:00|2507.9|2507.9|2507.9|2507.9|2507.9|2507.9|2507.9|2507.9|0
1608306730000|2020-12-18 15:52:10|2507.85|2507.85|2508.24|2508.24|2508.35|2508.35|2507.79|2507.79|0
1608306740000|2020-12-18 15:52:20|2508.07|2508.07|2508.21|2508.21|2508.21|2508.21|2508.01|2508.01|0
1608306750000|2020-12-18 15:52:30|2508.22|2508.22|2508.96|2508.96|2508.96|2508.96|2508.22|2508.22|0
1608306760000|2020-12-18 15:52:40|2508.79|2508.79|2508.59|2508.59|2508.79|2508.79|2508.59|2508.59|0
1608306770000|2020-12-18 15:52:50|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|0
1608306780000|2020-12-18 15:53:00|2508.44|2508.44|2508.26|2508.26|2508.56|2508.56|2508.26|2508.26|0
1608306790000|2020-12-18 15:53:10|2508.37|2508.37|2508.33|2508.33|2508.37|2508.37|2508.33|2508.33|0
1608306800000|2020-12-18 15:53:20|2508.5|2508.5|2508.79|2508.79|2508.79|2508.79|2508.44|2508.44|0
1608306810000|2020-12-18 15:53:30|2508.78|2508.78|2508.74|2508.74|2508.78|2508.78|2508.74|2508.74|0
1608306820000|2020-12-18 15:53:40|2508.86|2508.86|2508.86|2508.86|2509.02|2509.02|2508.86|2508.86|0
1608306830000|2020-12-18 15:53:50|2508.85|2508.85|2509.1|2509.1|2509.1|2509.1|2508.85|2508.85|0
1608306840000|2020-12-18 15:54:00|2509.11|2509.11|2509.17|2509.17|2509.23|2509.23|2509.06|2509.06|0
1608306850000|2020-12-18 15:54:10|2509.11|2509.11|2509.19|2509.19|2509.23|2509.23|2509.11|2509.11|0
1608306860000|2020-12-18 15:54:20|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|2509.02|0
1608306870000|2020-12-18 15:54:30|2509.03|2509.03|2508.57|2508.57|2509.03|2509.03|2508.57|2508.57|0
1608306880000|2020-12-18 15:54:40|2508.56|2508.56|2508.22|2508.22|2508.56|2508.56|2508.22|2508.22|0
1608306890000|2020-12-18 15:54:50|2508.1|2508.1|2507.18|2507.18|2508.1|2508.1|2507.18|2507.18|0
1608306900000|2020-12-18 15:55:00|2507.34|2507.34|2507.12|2507.12|2507.34|2507.34|2507.12|2507.12|0
1608306910000|2020-12-18 15:55:10|2506.95|2506.95|2506.72|2506.72|2506.95|2506.95|2506.55|2506.55|0
1608306920000|2020-12-18 15:55:20|2506.89|2506.89|2506.36|2506.36|2506.89|2506.89|2506.36|2506.36|0
1608306930000|2020-12-18 15:55:30|2506.37|2506.37|2505.98|2505.98|2506.37|2506.37|2505.98|2505.98|0
1608306940000|2020-12-18 15:55:40|2506.15|2506.15|2506.33|2506.33|2506.35|2506.35|2506.15|2506.15|0
1608306950000|2020-12-18 15:55:50|2506.35|2506.35|2506.34|2506.34|2506.35|2506.35|2506.34|2506.34|0
1608306960000|2020-12-18 15:56:00|2506.68|2506.68|2506.66|2506.66|2506.84|2506.84|2506.6|2506.6|0
1608306970000|2020-12-18 15:56:10|2506.72|2506.72|2506.96|2506.96|2506.96|2506.96|2506.72|2506.72|0
1608306990000|2020-12-18 15:56:30|2507.57|2507.57|2507.62|2507.62|2507.62|2507.62|2507.57|2507.57|0
1608307000000|2020-12-18 15:56:40|2507.65|2507.65|2508.01|2508.01|2508.01|2508.01|2507.65|2507.65|0
1608307020000|2020-12-18 15:57:00|2508.17|2508.17|2508.17|2508.17|2508.22|2508.22|2508.17|2508.17|0
1608307030000|2020-12-18 15:57:10|2508.11|2508.11|2507.71|2507.71|2508.11|2508.11|2507.65|2507.65|0
1608307040000|2020-12-18 15:57:20|2508.04|2508.04|2508.51|2508.51|2508.51|2508.51|2508.04|2508.04|0
1608307050000|2020-12-18 15:57:30|2508.52|2508.52|2508.57|2508.57|2508.69|2508.69|2508.52|2508.52|0
1608307060000|2020-12-18 15:57:40|2508.4|2508.4|2507.91|2507.91|2508.4|2508.4|2507.91|2507.91|0
1608307070000|2020-12-18 15:57:50|2508.03|2508.03|2507.86|2507.86|2508.03|2508.03|2507.86|2507.86|0
1608307080000|2020-12-18 15:58:00|2507.87|2507.87|2507.82|2507.82|2507.87|2507.87|2507.7|2507.7|0
1608307090000|2020-12-18 15:58:10|2507.76|2507.76|2507.76|2507.76|2507.76|2507.76|2507.76|2507.76|0
1608307100000|2020-12-18 15:58:20|2507.8|2507.8|2507.84|2507.84|2507.84|2507.84|2507.8|2507.8|0
1608307110000|2020-12-18 15:58:30|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|2507.78|0
1608307120000|2020-12-18 15:58:40|2507.9|2507.9|2508.41|2508.41|2508.41|2508.41|2507.9|2507.9|0
1608307130000|2020-12-18 15:58:50|2508.47|2508.47|2508.29|2508.29|2508.51|2508.51|2508.29|2508.29|0
1608307140000|2020-12-18 15:59:00|2508.33|2508.33|2507.98|2507.98|2508.37|2508.37|2507.98|2507.98|0
1608307150000|2020-12-18 15:59:10|2507.92|2507.92|2507.23|2507.23|2507.92|2507.92|2507.23|2507.23|0
1608307160000|2020-12-18 15:59:20|2507.26|2507.26|2507.23|2507.23|2507.26|2507.26|2507.23|2507.23|0
1608307170000|2020-12-18 15:59:30|2507.21|2507.21|2507.78|2507.78|2507.78|2507.78|2507.21|2507.21|0
1608307180000|2020-12-18 15:59:40|2507.83|2507.83|2507.74|2507.74|2507.88|2507.88|2507.74|2507.74|0
1608307190000|2020-12-18 15:59:50|2507.91|2507.91|2507.88|2507.88|2507.97|2507.97|2507.88|2507.88|0
1608307200000|2020-12-18 16:00:00|2507.92|2507.92|2507.84|2507.84|2507.95|2507.95|2507.84|2507.84|0
1608307210000|2020-12-18 16:00:10|2507.8|2507.8|2507.94|2507.94|2507.98|2507.98|2507.8|2507.8|0
1608307220000|2020-12-18 16:00:20|2507.98|2507.98|2507.95|2507.95|2508.26|2508.26|2507.95|2507.95|0
1608307230000|2020-12-18 16:00:30|2507.84|2507.84|2507.37|2507.37|2507.85|2507.85|2507.32|2507.32|0
1608307240000|2020-12-18 16:00:40|2507.31|2507.31|2507.53|2507.53|2507.53|2507.53|2507.19|2507.19|0
1608307250000|2020-12-18 16:00:50|2507.48|2507.48|2507.83|2507.83|2507.83|2507.83|2507.48|2507.48|0
1608307260000|2020-12-18 16:01:00|2507.94|2507.94|2507.96|2507.96|2507.96|2507.96|2507.88|2507.88|0
1608307270000|2020-12-18 16:01:10|2507.91|2507.91|2508.3|2508.3|2508.3|2508.3|2507.91|2507.91|0
1608307280000|2020-12-18 16:01:20|2508.41|2508.41|2508.52|2508.52|2508.52|2508.52|2508.41|2508.41|0
1608307290000|2020-12-18 16:01:30|2508.47|2508.47|2508.1|2508.1|2508.47|2508.47|2508.1|2508.1|0
1608307300000|2020-12-18 16:01:40|2508.08|2508.08|2507.75|2507.75|2508.08|2508.08|2507.75|2507.75|0
1608307310000|2020-12-18 16:01:50|2507.71|2507.71|2507.86|2507.86|2507.86|2507.86|2507.71|2507.71|0
1608307320000|2020-12-18 16:02:00|2507.8|2507.8|2507.99|2507.99|2508.03|2508.03|2507.74|2507.74|0
1608307330000|2020-12-18 16:02:10|2507.82|2507.82|2507.74|2507.74|2507.86|2507.86|2507.74|2507.74|0
1608307340000|2020-12-18 16:02:20|2507.62|2507.62|2507.75|2507.75|2507.75|2507.75|2507.45|2507.45|0
1608307350000|2020-12-18 16:02:30|2507.76|2507.76|2507.71|2507.71|2507.76|2507.76|2507.6|2507.6|0
1608307360000|2020-12-18 16:02:40|2507.59|2507.59|2507.25|2507.25|2507.59|2507.59|2507.25|2507.25|0
1608307370000|2020-12-18 16:02:50|2507.13|2507.13|2507.3|2507.3|2507.3|2507.3|2507.13|2507.13|0
1608307380000|2020-12-18 16:03:00|2507.34|2507.34|2507.58|2507.58|2507.58|2507.58|2507.34|2507.34|0
1608307390000|2020-12-18 16:03:10|2507.47|2507.47|2507.44|2507.44|2507.52|2507.52|2507.44|2507.44|0
1608307400000|2020-12-18 16:03:20|2507.55|2507.55|2507.44|2507.44|2507.55|2507.55|2507.44|2507.44|0
1608307410000|2020-12-18 16:03:30|2507.4|2507.4|2507.18|2507.18|2507.4|2507.4|2507.07|2507.07|0
1608307420000|2020-12-18 16:03:40|2507.02|2507.02|2506.64|2506.64|2507.02|2507.02|2506.64|2506.64|0
1608307430000|2020-12-18 16:03:50|2506.6|2506.6|2506.79|2506.79|2506.79|2506.79|2506.6|2506.6|0
1608307440000|2020-12-18 16:04:00|2506.9|2506.9|2506.91|2506.91|2506.91|2506.91|2506.9|2506.9|0
1608307450000|2020-12-18 16:04:10|2507.08|2507.08|2506.95|2506.95|2507.12|2507.12|2506.95|2506.95|0
1608307460000|2020-12-18 16:04:20|2506.79|2506.79|2507|2507|2507|2507|2506.76|2506.76|0
1608307470000|2020-12-18 16:04:30|2506.99|2506.99|2507.03|2507.03|2507.15|2507.15|2506.94|2506.94|0
1608307480000|2020-12-18 16:04:40|2506.91|2506.91|2507.03|2507.03|2507.03|2507.03|2506.83|2506.83|0
1608307490000|2020-12-18 16:04:50|2507.07|2507.07|2507.57|2507.57|2507.63|2507.63|2507.07|2507.07|0
1608307500000|2020-12-18 16:05:00|2507.58|2507.58|2509.42|2509.42|2509.42|2509.42|2507.58|2507.58|0
1608307510000|2020-12-18 16:05:10|2509.43|2509.43|2510.5|2510.5|2510.5|2510.5|2509.27|2509.27|0
1608307520000|2020-12-18 16:05:20|2510.33|2510.33|2510.16|2510.16|2510.33|2510.33|2510.16|2510.16|0
1608307530000|2020-12-18 16:05:30|2510.17|2510.17|2509.94|2509.94|2510.17|2510.17|2509.94|2509.94|0
1608307540000|2020-12-18 16:05:40|2509.92|2509.92|2509.92|2509.92|2509.98|2509.98|2509.92|2509.92|0
1608307550000|2020-12-18 16:05:50|2509.59|2509.59|2509.26|2509.26|2509.59|2509.59|2509.26|2509.26|0
1608307560000|2020-12-18 16:06:00|2509.09|2509.09|2508.86|2508.86|2509.09|2509.09|2508.63|2508.63|0
1608307570000|2020-12-18 16:06:10|2508.75|2508.75|2508.91|2508.91|2508.91|2508.91|2508.75|2508.75|0
1608307580000|2020-12-18 16:06:20|2509.08|2509.08|2509.08|2509.08|2509.08|2509.08|2509.08|2509.08|0
1608307600000|2020-12-18 16:06:40|2509.41|2509.41|2509.41|2509.41|2509.47|2509.47|2509.41|2509.41|0
1608307610000|2020-12-18 16:06:50|2509.36|2509.36|2509.19|2509.19|2509.36|2509.36|2509.19|2509.19|0
1608307620000|2020-12-18 16:07:00|2509.15|2509.15|2508.9|2508.9|2509.15|2509.15|2508.73|2508.73|0
1608307630000|2020-12-18 16:07:10|2508.96|2508.96|2508.73|2508.73|2508.96|2508.96|2508.69|2508.69|0
1608307640000|2020-12-18 16:07:20|2508.53|2508.53|2508.35|2508.35|2508.54|2508.54|2508.35|2508.35|0
1608307650000|2020-12-18 16:07:30|2508.36|2508.36|2508.19|2508.19|2508.36|2508.36|2508.19|2508.19|0
1608307660000|2020-12-18 16:07:40|2507.85|2507.85|2507.74|2507.74|2507.85|2507.85|2507.68|2507.68|0
1608307670000|2020-12-18 16:07:50|2507.7|2507.7|2507.74|2507.74|2507.74|2507.74|2507.7|2507.7|0
1608307680000|2020-12-18 16:08:00|2507.77|2507.77|2508.44|2508.44|2508.44|2508.44|2507.77|2507.77|0
1608307690000|2020-12-18 16:08:10|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|2508.56|0
1608307700000|2020-12-18 16:08:20|2508.69|2508.69|2508.11|2508.11|2508.69|2508.69|2508.11|2508.11|0
1608307710000|2020-12-18 16:08:30|2508.05|2508.05|2507.73|2507.73|2508.05|2508.05|2507.73|2507.73|0
1608307720000|2020-12-18 16:08:40|2507.69|2507.69|2507.86|2507.86|2507.86|2507.86|2507.69|2507.69|0
1608307730000|2020-12-18 16:08:50|2508.19|2508.19|2508.76|2508.76|2508.76|2508.76|2508.19|2508.19|0
1608307740000|2020-12-18 16:09:00|2508.7|2508.7|2508.41|2508.41|2508.7|2508.7|2508.2|2508.2|0
1608307750000|2020-12-18 16:09:10|2508.74|2508.74|2508.94|2508.94|2508.94|2508.94|2508.57|2508.57|0
1608307760000|2020-12-18 16:09:20|2508.59|2508.59|2508.59|2508.59|2508.59|2508.59|2508.59|2508.59|0
1608307770000|2020-12-18 16:09:30|2508.58|2508.58|2508.27|2508.27|2508.58|2508.58|2508.27|2508.27|0
1608307780000|2020-12-18 16:09:40|2508.73|2508.73|2508.84|2508.84|2508.84|2508.84|2508.67|2508.67|0
1608307790000|2020-12-18 16:09:50|2508.88|2508.88|2508.98|2508.98|2508.98|2508.98|2508.88|2508.88|0
1608307800000|2020-12-18 16:10:00|2509.15|2509.15|2509.42|2509.42|2509.42|2509.42|2509.04|2509.04|0
1608307810000|2020-12-18 16:10:10|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|2509.24|0
1608307820000|2020-12-18 16:10:20|2509.19|2509.19|2509.17|2509.17|2509.3|2509.3|2509.12|2509.12|0
1608307830000|2020-12-18 16:10:30|2509.21|2509.21|2509.06|2509.06|2509.27|2509.27|2509.06|2509.06|0
1608307840000|2020-12-18 16:10:40|2509.02|2509.02|2509.01|2509.01|2509.02|2509.02|2509.01|2509.01|0
1608307850000|2020-12-18 16:10:50|2508.79|2508.79|2508.75|2508.75|2508.92|2508.92|2508.75|2508.75|0
1608307860000|2020-12-18 16:11:00|2508.72|2508.72|2508.25|2508.25|2508.72|2508.72|2508.25|2508.25|0
1608307870000|2020-12-18 16:11:10|2508.36|2508.36|2508.53|2508.53|2508.53|2508.53|2508.36|2508.36|0
1608307880000|2020-12-18 16:11:20|2508.37|2508.37|2508.4|2508.4|2508.4|2508.4|2508.34|2508.34|0
1608307890000|2020-12-18 16:11:30|2508.29|2508.29|2508.11|2508.11|2508.29|2508.29|2508.11|2508.11|0
1608307900000|2020-12-18 16:11:40|2508.12|2508.12|2508.3|2508.3|2508.3|2508.3|2508.12|2508.12|0
1608307910000|2020-12-18 16:11:50|2508.47|2508.47|2508.3|2508.3|2508.47|2508.47|2508.3|2508.3|0
1608307920000|2020-12-18 16:12:00|2508.36|2508.36|2508.51|2508.51|2508.51|2508.51|2508.36|2508.36|0
1608307930000|2020-12-18 16:12:10|2508.46|2508.46|2508.26|2508.26|2508.49|2508.49|2508.26|2508.26|0
1608307940000|2020-12-18 16:12:20|2508.18|2508.18|2508.01|2508.01|2508.18|2508.18|2508.01|2508.01|0
1608307950000|2020-12-18 16:12:30|2508.03|2508.03|2506.86|2506.86|2508.03|2508.03|2506.86|2506.86|0
1608307960000|2020-12-18 16:12:40|2506.8|2506.8|2506.5|2506.5|2506.8|2506.8|2506.48|2506.48|0
1608307970000|2020-12-18 16:12:50|2506.67|2506.67|2506.89|2506.89|2506.89|2506.89|2506.61|2506.61|0
1608307980000|2020-12-18 16:13:00|2506.9|2506.9|2506.71|2506.71|2506.9|2506.9|2506.42|2506.42|0
1608307990000|2020-12-18 16:13:10|2506.73|2506.73|2506.45|2506.45|2506.73|2506.73|2506.25|2506.25|0
1608308000000|2020-12-18 16:13:20|2506.29|2506.29|2505.89|2505.89|2506.45|2506.45|2505.72|2505.72|0
1608308010000|2020-12-18 16:13:30|2506.17|2506.17|2506.59|2506.59|2506.84|2506.84|2506.17|2506.17|0
1608308020000|2020-12-18 16:13:40|2506.63|2506.63|2506.76|2506.76|2506.97|2506.97|2506.63|2506.63|0
1608308030000|2020-12-18 16:13:50|2507.1|2507.1|2506.71|2506.71|2507.1|2507.1|2506.71|2506.71|0
1608308040000|2020-12-18 16:14:00|2506.87|2506.87|2506.54|2506.54|2507.08|2507.08|2506.54|2506.54|0
1608308050000|2020-12-18 16:14:10|2506.49|2506.49|2506.26|2506.26|2506.49|2506.49|2506.15|2506.15|0
1608308060000|2020-12-18 16:14:20|2506.43|2506.43|2506.49|2506.49|2506.76|2506.76|2506.41|2506.41|0
1608308070000|2020-12-18 16:14:30|2506.5|2506.5|2506.6|2506.6|2506.6|2506.6|2506.44|2506.44|0
1608308080000|2020-12-18 16:14:40|2506.71|2506.71|2506.72|2506.72|2507.01|2507.01|2506.71|2506.71|0
1608308090000|2020-12-18 16:14:50|2506.84|2506.84|2506.61|2506.61|2506.84|2506.84|2506.61|2506.61|0
1608308100000|2020-12-18 16:15:00|2506.44|2506.44|2506.52|2506.52|2506.52|2506.52|2506.44|2506.44|0
1608308110000|2020-12-18 16:15:10|2506.57|2506.57|2506.69|2506.69|2506.69|2506.69|2506.53|2506.53|0
1608308120000|2020-12-18 16:15:20|2506.57|2506.57|2506.69|2506.69|2506.69|2506.69|2506.41|2506.41|0
1608308130000|2020-12-18 16:15:30|2506.36|2506.36|2505.53|2505.53|2506.36|2506.36|2505.53|2505.53|0
1608308140000|2020-12-18 16:15:40|2505.59|2505.59|2505.59|2505.59|2505.76|2505.76|2505.59|2505.59|0
1608308150000|2020-12-18 16:15:50|2505.53|2505.53|2505.76|2505.76|2505.76|2505.76|2505.53|2505.53|0
1608308160000|2020-12-18 16:16:00|2505.71|2505.71|2504.99|2504.99|2505.71|2505.71|2504.94|2504.94|0
1608308170000|2020-12-18 16:16:10|2505.03|2505.03|2505.8|2505.8|2505.8|2505.8|2505.03|2505.03|0
1608308180000|2020-12-18 16:16:20|2505.74|2505.74|2505.22|2505.22|2505.78|2505.78|2505.22|2505.22|0
1608308190000|2020-12-18 16:16:30|2505.26|2505.26|2504.63|2504.63|2505.26|2505.26|2504.6|2504.6|0
1608308200000|2020-12-18 16:16:40|2504.59|2504.59|2504.29|2504.29|2504.64|2504.64|2504.25|2504.25|0
1608308210000|2020-12-18 16:16:50|2504.23|2504.23|2504.18|2504.18|2504.51|2504.51|2504.18|2504.18|0
1608308220000|2020-12-18 16:17:00|2504.14|2504.14|2504.22|2504.22|2504.45|2504.45|2504.06|2504.06|0
1608308230000|2020-12-18 16:17:10|2504.4|2504.4|2505.13|2505.13|2505.13|2505.13|2504.4|2504.4|0
1608308240000|2020-12-18 16:17:20|2505.3|2505.3|2505.11|2505.11|2505.3|2505.3|2505.08|2505.08|0
1608308250000|2020-12-18 16:17:30|2505.06|2505.06|2505.06|2505.06|2505.06|2505.06|2505.06|2505.06|0
1608308260000|2020-12-18 16:17:40|2505.11|2505.11|2506.2|2506.2|2506.2|2506.2|2505.05|2505.05|0
1608308270000|2020-12-18 16:17:50|2506.32|2506.32|2506.18|2506.18|2506.41|2506.41|2506.18|2506.18|0
1608308280000|2020-12-18 16:18:00|2506.35|2506.35|2506.41|2506.41|2506.52|2506.52|2506.24|2506.24|0
1608308290000|2020-12-18 16:18:10|2506.3|2506.3|2506.41|2506.41|2506.41|2506.41|2506.3|2506.3|0
1608308300000|2020-12-18 16:18:20|2506.33|2506.33|2506.51|2506.51|2506.51|2506.51|2506.27|2506.27|0
1608308310000|2020-12-18 16:18:30|2506.46|2506.46|2506.65|2506.65|2506.74|2506.74|2506.46|2506.46|0
1608308320000|2020-12-18 16:18:40|2506.48|2506.48|2506.93|2506.93|2506.93|2506.93|2506.48|2506.48|0
1608308330000|2020-12-18 16:18:50|2507.1|2507.1|2507.77|2507.77|2507.77|2507.77|2507.1|2507.1|0
1608308340000|2020-12-18 16:19:00|2507.93|2507.93|2507.72|2507.72|2507.93|2507.93|2507.72|2507.72|0
1608308350000|2020-12-18 16:19:10|2507.77|2507.77|2507.71|2507.71|2507.77|2507.77|2507.6|2507.6|0
1608308360000|2020-12-18 16:19:20|2507.77|2507.77|2507.56|2507.56|2507.77|2507.77|2507.56|2507.56|0
1608308370000|2020-12-18 16:19:30|2507.5|2507.5|2507.51|2507.51|2507.67|2507.67|2507.5|2507.5|0
1608308380000|2020-12-18 16:19:40|2507.54|2507.54|2507.56|2507.56|2507.56|2507.56|2507.54|2507.54|0
1608308390000|2020-12-18 16:19:50|2507.61|2507.61|2507.57|2507.57|2507.61|2507.61|2507.57|2507.57|0
1608308400000|2020-12-18 16:20:00|2507.58|2507.58|2507.46|2507.46|2507.58|2507.58|2507.39|2507.39|0
1608308410000|2020-12-18 16:20:10|2507.44|2507.44|2506.84|2506.84|2507.55|2507.55|2506.84|2506.84|0
1608308420000|2020-12-18 16:20:20|2506.8|2506.8|2507.02|2507.02|2507.14|2507.14|2506.79|2506.79|0
1608308430000|2020-12-18 16:20:30|2506.97|2506.97|2507.01|2507.01|2507.02|2507.02|2506.91|2506.91|0
1608308440000|2020-12-18 16:20:40|2506.96|2506.96|2507.03|2507.03|2507.07|2507.07|2506.84|2506.84|0
1608308450000|2020-12-18 16:20:50|2506.7|2506.7|2506.59|2506.59|2506.7|2506.7|2506.53|2506.53|0
1608308460000|2020-12-18 16:21:00|2506.63|2506.63|2506.8|2506.8|2506.8|2506.8|2506.46|2506.46|0
1608308470000|2020-12-18 16:21:10|2506.86|2506.86|2507.07|2507.07|2507.07|2507.07|2506.8|2506.8|0
1608308480000|2020-12-18 16:21:20|2507.23|2507.23|2507.42|2507.42|2507.42|2507.42|2507.23|2507.23|0
1608308490000|2020-12-18 16:21:30|2507.54|2507.54|2507.42|2507.42|2507.54|2507.54|2507.42|2507.42|0
1608308500000|2020-12-18 16:21:40|2507.38|2507.38|2507.27|2507.27|2507.5|2507.5|2507.27|2507.27|0
1608308510000|2020-12-18 16:21:50|2507.32|2507.32|2507.55|2507.55|2507.61|2507.61|2507.04|2507.04|0
1608308520000|2020-12-18 16:22:00|2507.61|2507.61|2507.67|2507.67|2507.67|2507.67|2507.61|2507.61|0
1608308530000|2020-12-18 16:22:10|2507.74|2507.74|2507.75|2507.75|2507.86|2507.86|2507.57|2507.57|0
1608308540000|2020-12-18 16:22:20|2507.79|2507.79|2508.35|2508.35|2508.35|2508.35|2507.73|2507.73|0
1608308550000|2020-12-18 16:22:30|2508.4|2508.4|2509.33|2509.33|2509.33|2509.33|2508.4|2508.4|0
1608308560000|2020-12-18 16:22:40|2509.42|2509.42|2509.47|2509.47|2509.75|2509.75|2509.42|2509.42|0
1608308570000|2020-12-18 16:22:50|2509.3|2509.3|2508.6|2508.6|2509.3|2509.3|2508.6|2508.6|0
1608308580000|2020-12-18 16:23:00|2508.77|2508.77|2508.59|2508.59|2508.93|2508.93|2508.59|2508.59|0
1608308590000|2020-12-18 16:23:10|2508.63|2508.63|2508.66|2508.66|2508.82|2508.82|2508.59|2508.59|0
1608308600000|2020-12-18 16:23:20|2508.5|2508.5|2508.33|2508.33|2508.5|2508.5|2508.33|2508.33|0
1608308610000|2020-12-18 16:23:30|2508.39|2508.39|2508.7|2508.7|2508.74|2508.74|2508.27|2508.27|0
1608308620000|2020-12-18 16:23:40|2508.87|2508.87|2508.93|2508.93|2508.98|2508.98|2508.87|2508.87|0
1608308630000|2020-12-18 16:23:50|2508.87|2508.87|2508.85|2508.85|2508.87|2508.87|2508.81|2508.81|0
1608308640000|2020-12-18 16:24:00|2508.68|2508.68|2508.74|2508.74|2508.74|2508.74|2508.64|2508.64|0
1608308650000|2020-12-18 16:24:10|2508.7|2508.7|2508.52|2508.52|2508.7|2508.7|2508.52|2508.52|0
1608308660000|2020-12-18 16:24:20|2508.36|2508.36|2508.18|2508.18|2508.46|2508.46|2508.18|2508.18|0
1608308670000|2020-12-18 16:24:30|2508.2|2508.2|2508.65|2508.65|2508.65|2508.65|2508.2|2508.2|0
1608308680000|2020-12-18 16:24:40|2508.15|2508.15|2508.09|2508.09|2508.15|2508.15|2507.97|2507.97|0
1608308690000|2020-12-18 16:24:50|2508.03|2508.03|2508.51|2508.51|2508.51|2508.51|2508.03|2508.03|0
1608308700000|2020-12-18 16:25:00|2508.39|2508.39|2508.2|2508.2|2508.5|2508.5|2508.2|2508.2|0
1608308710000|2020-12-18 16:25:10|2507.98|2507.98|2507.25|2507.25|2507.98|2507.98|2507.25|2507.25|0
1608308720000|2020-12-18 16:25:20|2507.37|2507.37|2507.42|2507.42|2507.64|2507.64|2507.37|2507.37|0
1608308730000|2020-12-18 16:25:30|2507.31|2507.31|2507.09|2507.09|2507.47|2507.47|2507.09|2507.09|0
1608308740000|2020-12-18 16:25:40|2507.13|2507.13|2507.25|2507.25|2507.25|2507.25|2507.13|2507.13|0
1608308750000|2020-12-18 16:25:50|2506.91|2506.91|2506.47|2506.47|2506.91|2506.91|2506.47|2506.47|0
1608308760000|2020-12-18 16:26:00|2506.44|2506.44|2506.2|2506.2|2506.45|2506.45|2506.2|2506.2|0
1608308770000|2020-12-18 16:26:10|2506.24|2506.24|2505.81|2505.81|2506.24|2506.24|2505.31|2505.31|0
1608308780000|2020-12-18 16:26:20|2505.92|2505.92|2505.13|2505.13|2505.92|2505.92|2505.13|2505.13|0
1608308790000|2020-12-18 16:26:30|2505.17|2505.17|2505.03|2505.03|2505.17|2505.17|2504.69|2504.69|0
1608308800000|2020-12-18 16:26:40|2505.09|2505.09|2503.68|2503.68|2505.19|2505.19|2503.68|2503.68|0
1608308810000|2020-12-18 16:26:50|2503.67|2503.67|2502.39|2502.39|2503.67|2503.67|2502.39|2502.39|0
1608308820000|2020-12-18 16:27:00|2502.33|2502.33|2502.79|2502.79|2503.18|2503.18|2502.29|2502.29|0
1608308830000|2020-12-18 16:27:10|2502.73|2502.73|2502.81|2502.81|2503.21|2503.21|2502.68|2502.68|0
1608308840000|2020-12-18 16:27:20|2502.8|2502.8|2502.8|2502.8|2503.31|2503.31|2502.8|2502.8|0
1608308850000|2020-12-18 16:27:30|2502.63|2502.63|2502.65|2502.65|2502.96|2502.96|2502.47|2502.47|0
1608308860000|2020-12-18 16:27:40|2502.48|2502.48|2502.57|2502.57|2502.65|2502.65|2502.13|2502.13|0
1608308870000|2020-12-18 16:27:50|2502.53|2502.53|2502.39|2502.39|2502.58|2502.58|2501.99|2501.99|0
1608308880000|2020-12-18 16:28:00|2502.5|2502.5|2501.31|2501.31|2502.78|2502.78|2500.98|2500.98|0
1608308890000|2020-12-18 16:28:10|2501.26|2501.26|2501.84|2501.84|2501.84|2501.84|2500.09|2500.09|0
1608308900000|2020-12-18 16:28:20|2501.78|2501.78|2502.68|2502.68|2503.19|2503.19|2501.61|2501.61|0
1608308910000|2020-12-18 16:28:30|2502.34|2502.34|2501.91|2501.91|2502.57|2502.57|2501.73|2501.73|0
1608308920000|2020-12-18 16:28:40|2501.85|2501.85|2503.03|2503.03|2503.03|2503.03|2501.74|2501.74|0
1608308930000|2020-12-18 16:28:50|2503.32|2503.32|2504.49|2504.49|2504.49|2504.49|2502.94|2502.94|0
1608308940000|2020-12-18 16:29:00|2505.45|2505.45|2505.52|2505.52|2506.08|2506.08|2505.45|2505.45|0
1608308950000|2020-12-18 16:29:10|2505.35|2505.35|2503.57|2503.57|2505.35|2505.35|2503.57|2503.57|0
1608308960000|2020-12-18 16:29:20|2503.51|2503.51|2504.72|2504.72|2504.72|2504.72|2503.51|2503.51|0
1608308970000|2020-12-18 16:29:30|2504.56|2504.56|2504.52|2504.52|2504.98|2504.98|2504.31|2504.31|0
1608308980000|2020-12-18 16:29:40|2504.48|2504.48|2504.6|2504.6|2504.6|2504.6|2503.99|2503.99|0
1608308990000|2020-12-18 16:29:50|2504.55|2504.55|2503.48|2503.48|2504.64|2504.64|2503.25|2503.25|0
1608538500000|2020-12-21 08:15:00|2435.87|2435.87|2438.64|2438.64|2438.64|2438.64|2435.87|2435.87|0
1608538510000|2020-12-21 08:15:10|2438.97|2438.97|2438.42|2438.42|2439.95|2439.95|2438.42|2438.42|0
1608538520000|2020-12-21 08:15:20|2438.35|2438.35|2436.67|2436.67|2438.98|2438.98|2436.34|2436.34|0
1608538530000|2020-12-21 08:15:30|2436.63|2436.63|2436|2436|2436.79|2436.79|2435.43|2435.43|0
1608538540000|2020-12-21 08:15:40|2435.83|2435.83|2436.83|2436.83|2436.83|2436.83|2434.97|2434.97|0
1608538550000|2020-12-21 08:15:50|2436.5|2436.5|2439.21|2439.21|2439.21|2439.21|2435.81|2435.81|0
1608538560000|2020-12-21 08:16:00|2438.38|2438.38|2436.34|2436.34|2438.38|2438.38|2436.21|2436.21|0
1608538570000|2020-12-21 08:16:10|2436.42|2436.42|2436.11|2436.11|2436.94|2436.94|2435.49|2435.49|0
1608538580000|2020-12-21 08:16:20|2435.9|2435.9|2436.35|2436.35|2436.35|2436.35|2435.51|2435.51|0
1608538590000|2020-12-21 08:16:30|2436.22|2436.22|2435.66|2435.66|2437.28|2437.28|2435.66|2435.66|0
1608538600000|2020-12-21 08:16:40|2436.24|2436.24|2439.71|2439.71|2439.91|2439.91|2436.24|2436.24|0
1608538610000|2020-12-21 08:16:50|2439.48|2439.48|2441.26|2441.26|2441.47|2441.47|2438.98|2438.98|0
1608538620000|2020-12-21 08:17:00|2440.82|2440.82|2438.04|2438.04|2441.16|2441.16|2438.04|2438.04|0
1608538630000|2020-12-21 08:17:10|2438.33|2438.33|2435.8|2435.8|2438.33|2438.33|2435.75|2435.75|0
1608538640000|2020-12-21 08:17:20|2435.75|2435.75|2435.18|2435.18|2435.75|2435.75|2434.05|2434.05|0
1608538650000|2020-12-21 08:17:30|2435.16|2435.16|2434.86|2434.86|2436.63|2436.63|2434.71|2434.71|0
1608538660000|2020-12-21 08:17:40|2434.7|2434.7|2434.82|2434.82|2435.03|2435.03|2433.87|2433.87|0
1608538670000|2020-12-21 08:17:50|2434.49|2434.49|2434.05|2434.05|2435.21|2435.21|2433.87|2433.87|0
1608538680000|2020-12-21 08:18:00|2433.97|2433.97|2432.48|2432.48|2434.1|2434.1|2432.48|2432.48|0
1608538690000|2020-12-21 08:18:10|2432.42|2432.42|2432.22|2432.22|2432.87|2432.87|2431.76|2431.76|0
1608538700000|2020-12-21 08:18:20|2432.51|2432.51|2433.8|2433.8|2434.09|2434.09|2432.51|2432.51|0
1608538710000|2020-12-21 08:18:30|2433.76|2433.76|2433.91|2433.91|2434.1|2434.1|2433.59|2433.59|0
1608538720000|2020-12-21 08:18:40|2434.12|2434.12|2432.64|2432.64|2434.12|2434.12|2432.62|2432.62|0
1608538730000|2020-12-21 08:18:50|2432.59|2432.59|2432.38|2432.38|2432.71|2432.71|2432.27|2432.27|0
1608538740000|2020-12-21 08:19:00|2432.34|2432.34|2431.33|2431.33|2432.34|2432.34|2430.76|2430.76|0
1608538750000|2020-12-21 08:19:10|2431.5|2431.5|2429.02|2429.02|2431.61|2431.61|2429.02|2429.02|0
1608538760000|2020-12-21 08:19:20|2429.76|2429.76|2430.14|2430.14|2430.14|2430.14|2429.32|2429.32|0
1608538770000|2020-12-21 08:19:30|2429.97|2429.97|2428.93|2428.93|2429.97|2429.97|2428.93|2428.93|0
1608538780000|2020-12-21 08:19:40|2428.54|2428.54|2432.23|2432.23|2432.52|2432.52|2428.49|2428.49|0
1608538790000|2020-12-21 08:19:50|2432.06|2432.06|2431.23|2431.23|2433.8|2433.8|2431.23|2431.23|0
1608538800000|2020-12-21 08:20:00|2431.06|2431.06|2429.21|2429.21|2431.06|2431.06|2429.21|2429.21|0
1608538810000|2020-12-21 08:20:10|2428.86|2428.86|2427.11|2427.11|2429.15|2429.15|2427.11|2427.11|0
1608538820000|2020-12-21 08:20:20|2426.77|2426.77|2426.24|2426.24|2427.16|2427.16|2426.09|2426.09|0
1608538830000|2020-12-21 08:20:30|2426.16|2426.16|2426.51|2426.51|2426.51|2426.51|2425.99|2425.99|0
1608538840000|2020-12-21 08:20:40|2426.56|2426.56|2424.4|2424.4|2426.56|2426.56|2424.34|2424.34|0
1608538850000|2020-12-21 08:20:50|2424.29|2424.29|2424.11|2424.11|2424.59|2424.59|2423.88|2423.88|0
1608538860000|2020-12-21 08:21:00|2423.94|2423.94|2422.61|2422.61|2423.94|2423.94|2422.1|2422.1|0
1608538870000|2020-12-21 08:21:10|2422.11|2422.11|2420.82|2420.82|2422.53|2422.53|2420.82|2420.82|0
1608538880000|2020-12-21 08:21:20|2420.65|2420.65|2418.66|2418.66|2420.83|2420.83|2417.92|2417.92|0
1608538890000|2020-12-21 08:21:30|2418.62|2418.62|2419.21|2419.21|2420.02|2420.02|2418.34|2418.34|0
1608538900000|2020-12-21 08:21:40|2419.55|2419.55|2421.35|2421.35|2422.06|2422.06|2419.55|2419.55|0
1608538910000|2020-12-21 08:21:50|2421.52|2421.52|2422.86|2422.86|2422.86|2422.86|2421.44|2421.44|0
1608538920000|2020-12-21 08:22:00|2422.67|2422.67|2422.9|2422.9|2424.31|2424.31|2422.67|2422.67|0
1608538930000|2020-12-21 08:22:10|2422.55|2422.55|2421.27|2421.27|2422.84|2422.84|2420.98|2420.98|0
1608538940000|2020-12-21 08:22:20|2421.21|2421.21|2421.98|2421.98|2422.32|2422.32|2420.71|2420.71|0
1608538950000|2020-12-21 08:22:30|2421.19|2421.19|2423.09|2423.09|2423.09|2423.09|2421.02|2421.02|0
1608538960000|2020-12-21 08:22:40|2423.14|2423.14|2423.17|2423.17|2423.51|2423.51|2422.61|2422.61|0
1608538970000|2020-12-21 08:22:50|2423|2423|2423.41|2423.41|2423.76|2423.76|2423|2423|0
1608538980000|2020-12-21 08:23:00|2422.96|2422.96|2421.16|2421.16|2422.96|2422.96|2421.16|2421.16|0
1608538990000|2020-12-21 08:23:10|2421.21|2421.21|2419.65|2419.65|2421.21|2421.21|2419.65|2419.65|0
1608539000000|2020-12-21 08:23:20|2419.83|2419.83|2418.67|2418.67|2419.83|2419.83|2418.67|2418.67|0
1608539010000|2020-12-21 08:23:30|2418.63|2418.63|2415.66|2415.66|2418.63|2418.63|2415.66|2415.66|0
1608539020000|2020-12-21 08:23:40|2415.72|2415.72|2414.77|2414.77|2415.72|2415.72|2414.12|2414.12|0
1608539030000|2020-12-21 08:23:50|2414.29|2414.29|2412.8|2412.8|2414.81|2414.81|2412.8|2412.8|0
1608539040000|2020-12-21 08:24:00|2412.47|2412.47|2410.69|2410.69|2412.47|2412.47|2410.34|2410.34|0
1608539050000|2020-12-21 08:24:10|2410.3|2410.3|2409.24|2409.24|2410.66|2410.66|2409.18|2409.18|0
1608539060000|2020-12-21 08:24:20|2409.07|2409.07|2408|2408|2409.07|2409.07|2407.9|2407.9|0
1608539070000|2020-12-21 08:24:30|2407.16|2407.16|2404.74|2404.74|2407.16|2407.16|2404.69|2404.69|0
1608539080000|2020-12-21 08:24:40|2404.79|2404.79|2406.12|2406.12|2406.13|2406.13|2404.79|2404.79|0
1608539090000|2020-12-21 08:24:50|2406.28|2406.28|2407.39|2407.39|2408.59|2408.59|2405.99|2405.99|0
1608539100000|2020-12-21 08:25:00|2407.46|2407.46|2407.04|2407.04|2408.33|2408.33|2406.88|2406.88|0
1608539110000|2020-12-21 08:25:10|2408.16|2408.16|2409.5|2409.5|2409.5|2409.5|2407.8|2407.8|0
1608539120000|2020-12-21 08:25:20|2409.19|2409.19|2410.59|2410.59|2410.59|2410.59|2409.19|2409.19|0
1608539130000|2020-12-21 08:25:30|2410.65|2410.65|2409.86|2409.86|2411.25|2411.25|2409.86|2409.86|0
1608539140000|2020-12-21 08:25:40|2409.53|2409.53|2409.44|2409.44|2410.42|2410.42|2409.33|2409.33|0
1608539150000|2020-12-21 08:25:50|2410.13|2410.13|2409.35|2409.35|2410.13|2410.13|2409.1|2409.1|0
1608539160000|2020-12-21 08:26:00|2409.36|2409.36|2407.41|2407.41|2409.37|2409.37|2407.3|2407.3|0
1608539170000|2020-12-21 08:26:10|2407.74|2407.74|2409.55|2409.55|2409.89|2409.89|2407.17|2407.17|0
1608539180000|2020-12-21 08:26:20|2409.74|2409.74|2409.32|2409.32|2410.28|2410.28|2409.32|2409.32|0
1608539190000|2020-12-21 08:26:30|2409.21|2409.21|2412.44|2412.44|2412.52|2412.52|2409.21|2409.21|0
1608539200000|2020-12-21 08:26:40|2412.39|2412.39|2412.84|2412.84|2413.17|2413.17|2411.98|2411.98|0
1608539210000|2020-12-21 08:26:50|2413.01|2413.01|2412.38|2412.38|2413.07|2413.07|2411.63|2411.63|0
1608539220000|2020-12-21 08:27:00|2412.41|2412.41|2411.57|2411.57|2412.54|2412.54|2410.29|2410.29|0
1608539230000|2020-12-21 08:27:10|2411.73|2411.73|2409.91|2409.91|2412.72|2412.72|2409.91|2409.91|0
1608539240000|2020-12-21 08:27:20|2409.62|2409.62|2410.03|2410.03|2410.55|2410.55|2409.58|2409.58|0
1608539250000|2020-12-21 08:27:30|2410.33|2410.33|2410.45|2410.45|2410.97|2410.97|2410.33|2410.33|0
1608539260000|2020-12-21 08:27:40|2410.1|2410.1|2412.62|2412.62|2412.62|2412.62|2409.55|2409.55|0
1608539280000|2020-12-21 08:28:00|2412.65|2412.65|2411.43|2411.43|2412.68|2412.68|2411.43|2411.43|0
1608539290000|2020-12-21 08:28:10|2411.72|2411.72|2411.74|2411.74|2413.03|2413.03|2411.51|2411.51|0
1608539300000|2020-12-21 08:28:20|2411.79|2411.79|2411.42|2411.42|2411.95|2411.95|2411.01|2411.01|0
1608539310000|2020-12-21 08:28:30|2411.7|2411.7|2418.4|2418.4|2418.4|2418.4|2411.7|2411.7|0
1608539320000|2020-12-21 08:28:40|2418.42|2418.42|2418.79|2418.79|2418.81|2418.81|2417.62|2417.62|0
1608539330000|2020-12-21 08:28:50|2418.93|2418.93|2420.07|2420.07|2420.71|2420.71|2418.93|2418.93|0
1608539340000|2020-12-21 08:29:00|2419.74|2419.74|2418.62|2418.62|2419.74|2419.74|2417.72|2417.72|0
1608539350000|2020-12-21 08:29:10|2418.66|2418.66|2419.8|2419.8|2420.04|2420.04|2418.66|2418.66|0
1608539360000|2020-12-21 08:29:20|2419.76|2419.76|2418.52|2418.52|2419.76|2419.76|2417.79|2417.79|0
1608539370000|2020-12-21 08:29:30|2418.69|2418.69|2420.04|2420.04|2420.04|2420.04|2417.91|2417.91|0
1608539380000|2020-12-21 08:29:40|2420.78|2420.78|2420.76|2420.76|2420.95|2420.95|2419.4|2419.4|0
1608539390000|2020-12-21 08:29:50|2420.65|2420.65|2420.78|2420.78|2420.78|2420.78|2420.65|2420.65|0
1608539400000|2020-12-21 08:30:00|2420.75|2420.75|2420.6|2420.6|2420.75|2420.75|2419.75|2419.75|0
1608539410000|2020-12-21 08:30:10|2420.57|2420.57|2422.79|2422.79|2422.79|2422.79|2420.44|2420.44|0
1608539420000|2020-12-21 08:30:20|2422.62|2422.62|2423.66|2423.66|2423.66|2423.66|2422.62|2422.62|0
1608539430000|2020-12-21 08:30:30|2423.72|2423.72|2424.01|2424.01|2424.18|2424.18|2423.34|2423.34|0
1608539440000|2020-12-21 08:30:40|2424.02|2424.02|2424.58|2424.58|2424.58|2424.58|2423.57|2423.57|0
1608539450000|2020-12-21 08:30:50|2424.61|2424.61|2426.94|2426.94|2426.94|2426.94|2424.61|2424.61|0
1608539460000|2020-12-21 08:31:00|2426.97|2426.97|2427.89|2427.89|2427.91|2427.91|2426.93|2426.93|0
1608539470000|2020-12-21 08:31:10|2427.72|2427.72|2428.04|2428.04|2428.04|2428.04|2427.35|2427.35|0
1608539480000|2020-12-21 08:31:20|2428.54|2428.54|2428.72|2428.72|2428.72|2428.72|2427.8|2427.8|0
1608539490000|2020-12-21 08:31:30|2428.91|2428.91|2428.33|2428.33|2428.91|2428.91|2428.33|2428.33|0
1608539500000|2020-12-21 08:31:40|2428.66|2428.66|2429.42|2429.42|2429.48|2429.48|2428.66|2428.66|0
1608539510000|2020-12-21 08:31:50|2429.31|2429.31|2429.04|2429.04|2429.31|2429.31|2428.98|2428.98|0
1608539520000|2020-12-21 08:32:00|2430|2430|2431.56|2431.56|2431.56|2431.56|2430|2430|0
1608539530000|2020-12-21 08:32:10|2431.52|2431.52|2432.37|2432.37|2432.37|2432.37|2431.52|2431.52|0
1608539540000|2020-12-21 08:32:20|2432.48|2432.48|2431.61|2431.61|2432.63|2432.63|2431.61|2431.61|0
1608539550000|2020-12-21 08:32:30|2431.83|2431.83|2431.78|2431.78|2431.83|2431.83|2431.17|2431.17|0
1608539560000|2020-12-21 08:32:40|2431.75|2431.75|2432.13|2432.13|2432.36|2432.36|2431.75|2431.75|0
1608539570000|2020-12-21 08:32:50|2432.06|2432.06|2432.08|2432.08|2432.08|2432.08|2431.13|2431.13|0
1608539580000|2020-12-21 08:33:00|2431.91|2431.91|2435.31|2435.31|2435.63|2435.63|2431.91|2431.91|0
1608539590000|2020-12-21 08:33:10|2435.49|2435.49|2436.19|2436.19|2436.19|2436.19|2435.34|2435.34|0
1608539600000|2020-12-21 08:33:20|2436.35|2436.35|2436.82|2436.82|2437.16|2437.16|2435.91|2435.91|0
1608539610000|2020-12-21 08:33:30|2438.94|2438.94|2440.18|2440.18|2440.51|2440.51|2437.5|2437.5|0
1608539620000|2020-12-21 08:33:40|2440.57|2440.57|2442.67|2442.67|2443.21|2443.21|2440.57|2440.57|0
1608539630000|2020-12-21 08:33:50|2442.9|2442.9|2443.12|2443.12|2443.96|2443.96|2442.33|2442.33|0
1608539640000|2020-12-21 08:34:00|2443.17|2443.17|2442.98|2442.98|2443.69|2443.69|2442.08|2442.08|0
1608539650000|2020-12-21 08:34:10|2443.38|2443.38|2443.3|2443.3|2444.96|2444.96|2443.3|2443.3|0
1608539660000|2020-12-21 08:34:20|2442.94|2442.94|2442.7|2442.7|2442.94|2442.94|2442.53|2442.53|0
1608539670000|2020-12-21 08:34:30|2442.65|2442.65|2441.24|2441.24|2442.65|2442.65|2441.24|2441.24|0
1608539680000|2020-12-21 08:34:40|2441.02|2441.02|2438.29|2438.29|2441.02|2441.02|2438.29|2438.29|0
1608539690000|2020-12-21 08:34:50|2438.21|2438.21|2438.53|2438.53|2438.62|2438.62|2438.16|2438.16|0
1608539700000|2020-12-21 08:35:00|2438.99|2438.99|2437.92|2437.92|2439.88|2439.88|2437.92|2437.92|0
1608539710000|2020-12-21 08:35:10|2437.86|2437.86|2437.92|2437.92|2437.98|2437.98|2437.81|2437.81|0
1608539720000|2020-12-21 08:35:20|2437.58|2437.58|2437.19|2437.19|2437.58|2437.58|2437.19|2437.19|0
1608539730000|2020-12-21 08:35:30|2437.23|2437.23|2437.4|2437.4|2437.57|2437.57|2437.23|2437.23|0
1608539740000|2020-12-21 08:35:40|2438.39|2438.39|2438.79|2438.79|2439.05|2439.05|2438.39|2438.39|0
1608539750000|2020-12-21 08:35:50|2439.02|2439.02|2440.96|2440.96|2440.96|2440.96|2439.02|2439.02|0
1608539760000|2020-12-21 08:36:00|2441.02|2441.02|2440.97|2440.97|2441.2|2441.2|2440.4|2440.4|0
1608539770000|2020-12-21 08:36:10|2441.09|2441.09|2441.56|2441.56|2441.6|2441.6|2441.09|2441.09|0
1608539780000|2020-12-21 08:36:20|2441.82|2441.82|2444.96|2444.96|2444.96|2444.96|2441.82|2441.82|0
1608539790000|2020-12-21 08:36:30|2445.26|2445.26|2447.2|2447.2|2447.47|2447.47|2445.26|2445.26|0
1608539800000|2020-12-21 08:36:40|2447.7|2447.7|2449.28|2449.28|2449.61|2449.61|2447.7|2447.7|0
1608539810000|2020-12-21 08:36:50|2449.2|2449.2|2449.09|2449.09|2449.34|2449.34|2449|2449|0
1608539820000|2020-12-21 08:37:00|2449|2449|2448.65|2448.65|2449|2449|2448.65|2448.65|0
1608539830000|2020-12-21 08:37:10|2448.48|2448.48|2447.33|2447.33|2448.48|2448.48|2446.83|2446.83|0
1608539840000|2020-12-21 08:37:20|2447|2447|2447.7|2447.7|2447.7|2447.7|2446.89|2446.89|0
1608539850000|2020-12-21 08:37:30|2447.37|2447.37|2448.52|2448.52|2448.52|2448.52|2447.33|2447.33|0
1608539860000|2020-12-21 08:37:40|2448.85|2448.85|2448.43|2448.43|2449.02|2449.02|2448.39|2448.39|0
1608539870000|2020-12-21 08:37:50|2448.82|2448.82|2448.48|2448.48|2448.82|2448.82|2448.32|2448.32|0
1608539880000|2020-12-21 08:38:00|2448.14|2448.14|2448.97|2448.97|2448.97|2448.97|2447.97|2447.97|0
1608539890000|2020-12-21 08:38:10|2449.01|2449.01|2447.51|2447.51|2449.01|2449.01|2447.51|2447.51|0
1608539900000|2020-12-21 08:38:20|2447.44|2447.44|2446.47|2446.47|2447.44|2447.44|2446.47|2446.47|0
1608539910000|2020-12-21 08:38:30|2446.48|2446.48|2443.85|2443.85|2446.65|2446.65|2443.85|2443.85|0
1608539920000|2020-12-21 08:38:40|2443.8|2443.8|2444.76|2444.76|2444.88|2444.88|2443.8|2443.8|0
1608539930000|2020-12-21 08:38:50|2444.77|2444.77|2444.72|2444.72|2444.8|2444.8|2444.72|2444.72|0
1608539940000|2020-12-21 08:39:00|2444.95|2444.95|2445.5|2445.5|2445.84|2445.84|2444.95|2444.95|0
1608539950000|2020-12-21 08:39:10|2445.43|2445.43|2445.75|2445.75|2445.75|2445.75|2445.35|2445.35|0
1608539960000|2020-12-21 08:39:20|2446.34|2446.34|2447.04|2447.04|2447.04|2447.04|2446.34|2446.34|0
1608539970000|2020-12-21 08:39:30|2446.54|2446.54|2445.86|2445.86|2446.54|2446.54|2445.63|2445.63|0
1608539980000|2020-12-21 08:39:40|2445.95|2445.95|2446.09|2446.09|2446.61|2446.61|2445.95|2445.95|0
1608539990000|2020-12-21 08:39:50|2445.57|2445.57|2444.62|2444.62|2445.57|2445.57|2444.62|2444.62|0
1608540000000|2020-12-21 08:40:00|2444.64|2444.64|2444.99|2444.99|2444.99|2444.99|2444.64|2444.64|0
1608540010000|2020-12-21 08:40:10|2444.94|2444.94|2445.14|2445.14|2445.69|2445.69|2444.91|2444.91|0
1608540020000|2020-12-21 08:40:20|2445.01|2445.01|2445.3|2445.3|2445.53|2445.53|2445.01|2445.01|0
1608540030000|2020-12-21 08:40:30|2446.3|2446.3|2446.41|2446.41|2446.41|2446.41|2446.24|2446.24|0
1608540040000|2020-12-21 08:40:40|2446.44|2446.44|2446.88|2446.88|2446.91|2446.91|2446.4|2446.4|0
1608540050000|2020-12-21 08:40:50|2448.72|2448.72|2450.14|2450.14|2450.96|2450.96|2448.66|2448.66|0
1608540060000|2020-12-21 08:41:00|2450.07|2450.07|2450.86|2450.86|2451.16|2451.16|2449.89|2449.89|0
1608540070000|2020-12-21 08:41:10|2450.29|2450.29|2451.07|2451.07|2451.07|2451.07|2450.19|2450.19|0
1608540080000|2020-12-21 08:41:20|2451.12|2451.12|2452.65|2452.65|2452.71|2452.71|2451.12|2451.12|0
1608540090000|2020-12-21 08:41:30|2452.61|2452.61|2453.86|2453.86|2453.86|2453.86|2452.61|2452.61|0
1608540100000|2020-12-21 08:41:40|2453.69|2453.69|2452.95|2452.95|2453.69|2453.69|2452.95|2452.95|0
1608540110000|2020-12-21 08:41:50|2453.01|2453.01|2453.06|2453.06|2453.22|2453.22|2453.01|2453.01|0
1608540120000|2020-12-21 08:42:00|2452.49|2452.49|2452.1|2452.1|2453.9|2453.9|2452.1|2452.1|0
1608540130000|2020-12-21 08:42:10|2451.99|2451.99|2451.27|2451.27|2451.99|2451.99|2451.09|2451.09|0
1608540140000|2020-12-21 08:42:20|2451.16|2451.16|2450.15|2450.15|2451.16|2451.16|2449.57|2449.57|0
1608540150000|2020-12-21 08:42:30|2450.27|2450.27|2449.5|2449.5|2450.44|2450.44|2448.69|2448.69|0
1608540160000|2020-12-21 08:42:40|2449.16|2449.16|2448.86|2448.86|2449.33|2449.33|2448.77|2448.77|0
1608540170000|2020-12-21 08:42:50|2448.69|2448.69|2448.03|2448.03|2448.78|2448.78|2448.03|2448.03|0
1608540180000|2020-12-21 08:43:00|2448.15|2448.15|2448.2|2448.2|2448.42|2448.42|2448.09|2448.09|0
1608540190000|2020-12-21 08:43:10|2447.7|2447.7|2445.96|2445.96|2447.7|2447.7|2445.96|2445.96|0
1608540200000|2020-12-21 08:43:20|2445.85|2445.85|2445.78|2445.78|2446.53|2446.53|2445.78|2445.78|0
1608540210000|2020-12-21 08:43:30|2445.85|2445.85|2445.58|2445.58|2446|2446|2445.58|2445.58|0
1608540220000|2020-12-21 08:43:40|2445.61|2445.61|2446.38|2446.38|2447.05|2447.05|2445.61|2445.61|0
1608540230000|2020-12-21 08:43:50|2447.28|2447.28|2446.83|2446.83|2447.28|2447.28|2446.83|2446.83|0
1608540240000|2020-12-21 08:44:00|2446.79|2446.79|2446.71|2446.71|2446.79|2446.79|2446.28|2446.28|0
1608540250000|2020-12-21 08:44:10|2447.21|2447.21|2447.82|2447.82|2447.82|2447.82|2447.21|2447.21|0
1608540260000|2020-12-21 08:44:20|2447.32|2447.32|2446.74|2446.74|2447.7|2447.7|2446.74|2446.74|0
1608540270000|2020-12-21 08:44:30|2446.33|2446.33|2446.31|2446.31|2446.64|2446.64|2446.3|2446.3|0
1608540280000|2020-12-21 08:44:40|2446.81|2446.81|2446.52|2446.52|2446.81|2446.81|2446.44|2446.44|0
1608540290000|2020-12-21 08:44:50|2446.46|2446.46|2446.17|2446.17|2446.46|2446.46|2446.17|2446.17|0
1608540300000|2020-12-21 08:45:00|2446.46|2446.46|2447.07|2447.07|2447.07|2447.07|2446.42|2446.42|0
1608540310000|2020-12-21 08:45:10|2447.14|2447.14|2447.11|2447.11|2447.14|2447.14|2447.11|2447.11|0
1608540320000|2020-12-21 08:45:20|2446.95|2446.95|2447.69|2447.69|2447.8|2447.8|2446.49|2446.49|0
1608540330000|2020-12-21 08:45:30|2447.97|2447.97|2447.71|2447.71|2448.09|2448.09|2447.68|2447.68|0
1608540340000|2020-12-21 08:45:40|2447.68|2447.68|2446.05|2446.05|2447.7|2447.7|2446.05|2446.05|0
1608540350000|2020-12-21 08:45:50|2445.86|2445.86|2445.69|2445.69|2445.86|2445.86|2445.69|2445.69|0
1608540360000|2020-12-21 08:46:00|2445.52|2445.52|2445.35|2445.35|2445.63|2445.63|2445.35|2445.35|0
1608540370000|2020-12-21 08:46:10|2445.39|2445.39|2445.31|2445.31|2445.39|2445.39|2444.93|2444.93|0
1608540380000|2020-12-21 08:46:20|2445.15|2445.15|2445|2445|2445.15|2445.15|2445|2445|0
1608540390000|2020-12-21 08:46:30|2445.5|2445.5|2445.56|2445.56|2445.57|2445.57|2445.5|2445.5|0
1608540400000|2020-12-21 08:46:40|2445.45|2445.45|2445.72|2445.72|2445.76|2445.76|2445.36|2445.36|0
1608540410000|2020-12-21 08:46:50|2445.78|2445.78|2445.25|2445.25|2445.84|2445.84|2445.18|2445.18|0
1608540420000|2020-12-21 08:47:00|2445.12|2445.12|2442.49|2442.49|2445.29|2445.29|2442.49|2442.49|0
1608540430000|2020-12-21 08:47:10|2442.48|2442.48|2441.93|2441.93|2442.85|2442.85|2441.93|2441.93|0
1608540440000|2020-12-21 08:47:20|2441.87|2441.87|2442.46|2442.46|2443.2|2443.2|2441.87|2441.87|0
1608540450000|2020-12-21 08:47:30|2442.38|2442.38|2441.79|2441.79|2442.38|2442.38|2441.79|2441.79|0
1608540460000|2020-12-21 08:47:40|2441.75|2441.75|2443.16|2443.16|2443.5|2443.5|2441.72|2441.72|0
1608540470000|2020-12-21 08:47:50|2443.34|2443.34|2443.88|2443.88|2443.88|2443.88|2443.34|2443.34|0
1608540480000|2020-12-21 08:48:00|2444.28|2444.28|2445.86|2445.86|2446.03|2446.03|2444.28|2444.28|0
1608540490000|2020-12-21 08:48:10|2445.85|2445.85|2445.61|2445.61|2445.85|2445.85|2445.14|2445.14|0
1608540500000|2020-12-21 08:48:20|2446.02|2446.02|2445.74|2445.74|2446.18|2446.18|2445.74|2445.74|0
1608540510000|2020-12-21 08:48:30|2445.72|2445.72|2445.83|2445.83|2445.83|2445.83|2445.72|2445.72|0
1608540530000|2020-12-21 08:48:50|2445.78|2445.78|2445.17|2445.17|2445.78|2445.78|2445.17|2445.17|0
1608540540000|2020-12-21 08:49:00|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|2445.28|0
1608540550000|2020-12-21 08:49:10|2445.34|2445.34|2444.19|2444.19|2445.34|2445.34|2444.19|2444.19|0
1608540560000|2020-12-21 08:49:20|2444.13|2444.13|2442.59|2442.59|2444.15|2444.15|2442.59|2442.59|0
1608540570000|2020-12-21 08:49:30|2442.87|2442.87|2443.27|2443.27|2443.33|2443.33|2442.87|2442.87|0
1608540580000|2020-12-21 08:49:40|2443.44|2443.44|2443.48|2443.48|2443.48|2443.48|2443.44|2443.44|0
1608540590000|2020-12-21 08:49:50|2443.52|2443.52|2445.08|2445.08|2445.08|2445.08|2443.52|2443.52|0
1608540600000|2020-12-21 08:50:00|2444.97|2444.97|2446.79|2446.79|2446.79|2446.79|2444.97|2444.97|0
1608540610000|2020-12-21 08:50:10|2447.12|2447.12|2446.47|2446.47|2447.2|2447.2|2446.42|2446.42|0
1608540620000|2020-12-21 08:50:20|2446.76|2446.76|2446.88|2446.88|2446.88|2446.88|2446.76|2446.76|0
1608540630000|2020-12-21 08:50:30|2446.21|2446.21|2445.17|2445.17|2446.21|2446.21|2444.82|2444.82|0
1608540640000|2020-12-21 08:50:40|2445.66|2445.66|2445.49|2445.49|2445.7|2445.7|2445.38|2445.38|0
1608540650000|2020-12-21 08:50:50|2446|2446|2447.54|2447.54|2447.54|2447.54|2446|2446|0
1608540660000|2020-12-21 08:51:00|2447.88|2447.88|2447.83|2447.83|2447.88|2447.88|2447.77|2447.77|0
1608540670000|2020-12-21 08:51:10|2447.33|2447.33|2447.16|2447.16|2447.83|2447.83|2447.16|2447.16|0
1608540680000|2020-12-21 08:51:20|2447.33|2447.33|2447.16|2447.16|2447.33|2447.33|2447.16|2447.16|0
1608540690000|2020-12-21 08:51:30|2447.22|2447.22|2446.67|2446.67|2447.22|2447.22|2446.67|2446.67|0
1608540700000|2020-12-21 08:51:40|2446.78|2446.78|2448.09|2448.09|2449.09|2449.09|2446.78|2446.78|0
1608540720000|2020-12-21 08:52:00|2447.92|2447.92|2449.31|2449.31|2449.31|2449.31|2447.69|2447.69|0
1608540730000|2020-12-21 08:52:10|2449.15|2449.15|2449.14|2449.14|2449.26|2449.26|2448.92|2448.92|0
1608540740000|2020-12-21 08:52:20|2449.09|2449.09|2450.31|2450.31|2450.31|2450.31|2448.92|2448.92|0
1608540750000|2020-12-21 08:52:30|2450.09|2450.09|2450.37|2450.37|2450.37|2450.37|2449.75|2449.75|0
1608540760000|2020-12-21 08:52:40|2450.71|2450.71|2452.27|2452.27|2452.27|2452.27|2450.65|2450.65|0
1608540770000|2020-12-21 08:52:50|2452.31|2452.31|2451.11|2451.11|2452.31|2452.31|2450.99|2450.99|0
1608540780000|2020-12-21 08:53:00|2451.07|2451.07|2451.65|2451.65|2451.65|2451.65|2450.72|2450.72|0
1608540790000|2020-12-21 08:53:10|2451.02|2451.02|2451.02|2451.02|2451.19|2451.19|2451.02|2451.02|0
1608540800000|2020-12-21 08:53:20|2451.25|2451.25|2452.7|2452.7|2452.7|2452.7|2451.25|2451.25|0
1608540810000|2020-12-21 08:53:30|2452.59|2452.59|2452.24|2452.24|2452.59|2452.59|2452.24|2452.24|0
1608540820000|2020-12-21 08:53:40|2452.32|2452.32|2452.55|2452.55|2452.55|2452.55|2451.86|2451.86|0
1608540830000|2020-12-21 08:53:50|2452.59|2452.59|2453.46|2453.46|2453.68|2453.68|2452.59|2452.59|0
1608540840000|2020-12-21 08:54:00|2453.29|2453.29|2453.14|2453.14|2453.29|2453.29|2452.97|2452.97|0
1608540850000|2020-12-21 08:54:10|2453.1|2453.1|2452.08|2452.08|2453.1|2453.1|2452.08|2452.08|0
1608540860000|2020-12-21 08:54:20|2451.75|2451.75|2451.34|2451.34|2452|2452|2451.34|2451.34|0
1608540870000|2020-12-21 08:54:30|2449.88|2449.88|2448.1|2448.1|2449.88|2449.88|2448.1|2448.1|0
1608540880000|2020-12-21 08:54:40|2448.26|2448.26|2445.7|2445.7|2448.43|2448.43|2445.53|2445.53|0
1608540890000|2020-12-21 08:54:50|2445.98|2445.98|2446.53|2446.53|2446.53|2446.53|2445.92|2445.92|0
1608540900000|2020-12-21 08:55:00|2446.64|2446.64|2446.21|2446.21|2446.64|2446.64|2445.55|2445.55|0
1608540910000|2020-12-21 08:55:10|2445.88|2445.88|2445.51|2445.51|2445.94|2445.94|2445.11|2445.11|0
1608540920000|2020-12-21 08:55:20|2445.62|2445.62|2445.68|2445.68|2445.68|2445.68|2445.62|2445.62|0
1608540930000|2020-12-21 08:55:30|2445.01|2445.01|2444.79|2444.79|2445.01|2445.01|2444.79|2444.79|0
1608540940000|2020-12-21 08:55:40|2444.95|2444.95|2443.67|2443.67|2444.95|2444.95|2443.5|2443.5|0
1608540950000|2020-12-21 08:55:50|2443.34|2443.34|2443.66|2443.66|2443.67|2443.67|2443.34|2443.34|0
1608540960000|2020-12-21 08:56:00|2443.82|2443.82|2445.04|2445.04|2445.04|2445.04|2443.81|2443.81|0
1608540970000|2020-12-21 08:56:10|2445.26|2445.26|2446.47|2446.47|2446.47|2446.47|2444.8|2444.8|0
1608540980000|2020-12-21 08:56:20|2446.44|2446.44|2446.9|2446.9|2447.12|2447.12|2446.44|2446.44|0
1608540990000|2020-12-21 08:56:30|2446.96|2446.96|2447.3|2447.3|2447.3|2447.3|2446.96|2446.96|0
1608541000000|2020-12-21 08:56:40|2447.48|2447.48|2447.14|2447.14|2447.48|2447.48|2447.14|2447.14|0
1608541010000|2020-12-21 08:56:50|2447.32|2447.32|2447.26|2447.26|2447.32|2447.32|2447.26|2447.26|0
1608541030000|2020-12-21 08:57:10|2447.22|2447.22|2445.58|2445.58|2447.22|2447.22|2445.58|2445.58|0
1608541040000|2020-12-21 08:57:20|2445.62|2445.62|2445.75|2445.75|2445.75|2445.75|2445.62|2445.62|0
1608541050000|2020-12-21 08:57:30|2445.67|2445.67|2445.67|2445.67|2445.67|2445.67|2445.67|2445.67|0
1608541060000|2020-12-21 08:57:40|2445.33|2445.33|2444.21|2444.21|2445.33|2445.33|2444.21|2444.21|0
1608541070000|2020-12-21 08:57:50|2444.14|2444.14|2443.99|2443.99|2444.14|2444.14|2443.99|2443.99|0
1608541080000|2020-12-21 08:58:00|2444.04|2444.04|2445.34|2445.34|2445.34|2445.34|2444.04|2444.04|0
1608541090000|2020-12-21 08:58:10|2445.51|2445.51|2445.2|2445.2|2445.51|2445.51|2445.14|2445.14|0
1608541100000|2020-12-21 08:58:20|2445.37|2445.37|2445.33|2445.33|2445.37|2445.37|2444.22|2444.22|0
1608541110000|2020-12-21 08:58:30|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|2444.72|0
1608541120000|2020-12-21 08:58:40|2444.66|2444.66|2444.55|2444.55|2444.72|2444.72|2444.55|2444.55|0
1608541130000|2020-12-21 08:58:50|2444.48|2444.48|2444.31|2444.31|2444.48|2444.48|2444.31|2444.31|0
1608541140000|2020-12-21 08:59:00|2445|2445|2444.95|2444.95|2445.06|2445.06|2444.95|2444.95|0
1608541150000|2020-12-21 08:59:10|2444.87|2444.87|2444.87|2444.87|2444.87|2444.87|2444.87|2444.87|0
1608541160000|2020-12-21 08:59:20|2444.9|2444.9|2444.78|2444.78|2444.91|2444.91|2444.78|2444.78|0
1608541180000|2020-12-21 08:59:40|2444.67|2444.67|2445.24|2445.24|2445.4|2445.4|2444.67|2444.67|0
1608541190000|2020-12-21 08:59:50|2445.07|2445.07|2444.51|2444.51|2445.07|2445.07|2444.45|2444.45|0
1608541200000|2020-12-21 09:00:00|2444.84|2444.84|2444.05|2444.05|2444.84|2444.84|2444.05|2444.05|0
1608541210000|2020-12-21 09:00:10|2443.55|2443.55|2441.87|2441.87|2443.55|2443.55|2441.7|2441.7|0
1608541220000|2020-12-21 09:00:20|2441.79|2441.79|2442.3|2442.3|2442.34|2442.34|2441.79|2441.79|0
1608541230000|2020-12-21 09:00:30|2442.15|2442.15|2441.99|2441.99|2442.48|2442.48|2441.99|2441.99|0
1608541250000|2020-12-21 09:00:50|2442.82|2442.82|2442.65|2442.65|2442.82|2442.82|2442.65|2442.65|0
1608541260000|2020-12-21 09:01:00|2442.69|2442.69|2441.84|2441.84|2442.69|2442.69|2441.84|2441.84|0
1608541270000|2020-12-21 09:01:10|2441.83|2441.83|2441.61|2441.61|2441.83|2441.83|2441.52|2441.52|0
1608541280000|2020-12-21 09:01:20|2441.11|2441.11|2440.81|2440.81|2441.15|2441.15|2440.48|2440.48|0
1608541300000|2020-12-21 09:01:40|2440.76|2440.76|2440.45|2440.45|2441.02|2441.02|2440.45|2440.45|0
1608541310000|2020-12-21 09:01:50|2440.79|2440.79|2441.02|2441.02|2441.02|2441.02|2440.79|2440.79|0
1608541320000|2020-12-21 09:02:00|2441.13|2441.13|2442.16|2442.16|2442.5|2442.5|2441.09|2441.09|0
1608541330000|2020-12-21 09:02:10|2442.44|2442.44|2442.2|2442.2|2442.69|2442.69|2442.2|2442.2|0
1608541340000|2020-12-21 09:02:20|2442.48|2442.48|2442.7|2442.7|2442.7|2442.7|2442.48|2442.48|0
1608541350000|2020-12-21 09:02:30|2442.81|2442.81|2443.21|2443.21|2443.21|2443.21|2442.81|2442.81|0
1608541360000|2020-12-21 09:02:40|2443.38|2443.38|2443.56|2443.56|2443.56|2443.56|2443.38|2443.38|0
1608541370000|2020-12-21 09:02:50|2443.67|2443.67|2445.28|2445.28|2445.28|2445.28|2443.67|2443.67|0
1608541380000|2020-12-21 09:03:00|2445.34|2445.34|2444.12|2444.12|2445.34|2445.34|2444.12|2444.12|0
1608541390000|2020-12-21 09:03:10|2444.08|2444.08|2443.61|2443.61|2444.08|2444.08|2443.61|2443.61|0
1608541400000|2020-12-21 09:03:20|2443.64|2443.64|2442.93|2442.93|2444.11|2444.11|2442.93|2442.93|0
1608541410000|2020-12-21 09:03:30|2443.05|2443.05|2442.82|2442.82|2443.05|2443.05|2442.65|2442.65|0
1608541420000|2020-12-21 09:03:40|2442.93|2442.93|2444.62|2444.62|2444.62|2444.62|2442.93|2442.93|0
1608541430000|2020-12-21 09:03:50|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|2444.45|0
1608541440000|2020-12-21 09:04:00|2445.45|2445.45|2443.1|2443.1|2445.45|2445.45|2443.1|2443.1|0
1608541450000|2020-12-21 09:04:10|2443.56|2443.56|2443.56|2443.56|2443.56|2443.56|2443.56|2443.56|0
1608541460000|2020-12-21 09:04:20|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|2443.27|0
1608541470000|2020-12-21 09:04:30|2443.6|2443.6|2443.36|2443.36|2443.6|2443.6|2443.36|2443.36|0
1608541480000|2020-12-21 09:04:40|2443.69|2443.69|2443.85|2443.85|2444.69|2444.69|2443.69|2443.69|0
1608541490000|2020-12-21 09:04:50|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|2443.29|0
1608541500000|2020-12-21 09:05:00|2443.01|2443.01|2443.16|2443.16|2443.16|2443.16|2442.99|2442.99|0
1608541510000|2020-12-21 09:05:10|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|2443.07|0
1608541520000|2020-12-21 09:05:20|2442.96|2442.96|2443.27|2443.27|2443.27|2443.27|2442.96|2442.96|0
1608541530000|2020-12-21 09:05:30|2443.1|2443.1|2442.91|2442.91|2443.1|2443.1|2442.91|2442.91|0
1608541540000|2020-12-21 09:05:40|2442.92|2442.92|2442.07|2442.07|2442.92|2442.92|2442.07|2442.07|0
1608541550000|2020-12-21 09:05:50|2441.78|2441.78|2442.51|2442.51|2442.51|2442.51|2441.78|2441.78|0
1608541560000|2020-12-21 09:06:00|2442.57|2442.57|2442.29|2442.29|2442.57|2442.57|2442.29|2442.29|0
1608541570000|2020-12-21 09:06:10|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|2442.17|0
1608541580000|2020-12-21 09:06:20|2442.34|2442.34|2442.41|2442.41|2442.41|2442.41|2442.34|2442.34|0
1608541590000|2020-12-21 09:06:30|2442.42|2442.42|2442.03|2442.03|2442.46|2442.46|2441.41|2441.41|0
1608541600000|2020-12-21 09:06:40|2441.87|2441.87|2442.15|2442.15|2442.31|2442.31|2441.81|2441.81|0
1608541610000|2020-12-21 09:06:50|2442.11|2442.11|2442.28|2442.28|2442.34|2442.34|2442.11|2442.11|0
1608541620000|2020-12-21 09:07:00|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|2442.05|0
1608541630000|2020-12-21 09:07:10|2442.22|2442.22|2442.58|2442.58|2442.6|2442.6|2442.05|2442.05|0
1608541640000|2020-12-21 09:07:20|2443.58|2443.58|2442.58|2442.58|2443.58|2443.58|2442.42|2442.42|0
1608541650000|2020-12-21 09:07:30|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|2442.62|0
1608541660000|2020-12-21 09:07:40|2442.29|2442.29|2442.12|2442.12|2442.29|2442.29|2442.12|2442.12|0
1608541670000|2020-12-21 09:07:50|2442.23|2442.23|2442.34|2442.34|2442.57|2442.57|2442.23|2442.23|0
1608541680000|2020-12-21 09:08:00|2442.29|2442.29|2442.09|2442.09|2442.29|2442.29|2442.09|2442.09|0
1608541690000|2020-12-21 09:08:10|2441.99|2441.99|2441.87|2441.87|2441.99|2441.99|2441.87|2441.87|0
1608541700000|2020-12-21 09:08:20|2441.53|2441.53|2441.73|2441.73|2441.73|2441.73|2441.46|2441.46|0
1608541710000|2020-12-21 09:08:30|2441.69|2441.69|2441.58|2441.58|2441.69|2441.69|2441.52|2441.52|0
1608541720000|2020-12-21 09:08:40|2441.86|2441.86|2441.85|2441.85|2441.86|2441.86|2441.85|2441.85|0
1608541730000|2020-12-21 09:08:50|2440.86|2440.86|2439.67|2439.67|2440.86|2440.86|2439.67|2439.67|0
1608541740000|2020-12-21 09:09:00|2439.73|2439.73|2440.1|2440.1|2440.1|2440.1|2439.51|2439.51|0
1608541750000|2020-12-21 09:09:10|2439.6|2439.6|2438.93|2438.93|2439.82|2439.82|2438.59|2438.59|0
1608541760000|2020-12-21 09:09:20|2439.09|2439.09|2439.42|2439.42|2439.42|2439.42|2439.09|2439.09|0
1608541770000|2020-12-21 09:09:30|2439.14|2439.14|2438.67|2438.67|2439.14|2439.14|2438.67|2438.67|0
1608541780000|2020-12-21 09:09:40|2438.43|2438.43|2438.37|2438.37|2438.43|2438.43|2438.26|2438.26|0
1608541790000|2020-12-21 09:09:50|2438.71|2438.71|2438.79|2438.79|2438.79|2438.79|2438.71|2438.71|0
1608541800000|2020-12-21 09:10:00|2438.9|2438.9|2438.67|2438.67|2438.9|2438.9|2438.67|2438.67|0
1608541810000|2020-12-21 09:10:10|2438.65|2438.65|2437.49|2437.49|2438.65|2438.65|2437|2437|0
1608541820000|2020-12-21 09:10:20|2437.45|2437.45|2437.1|2437.1|2437.45|2437.45|2436.95|2436.95|0
1608541830000|2020-12-21 09:10:30|2436.97|2436.97|2436.95|2436.95|2437.29|2437.29|2436.95|2436.95|0
1608541840000|2020-12-21 09:10:40|2437.01|2437.01|2436.94|2436.94|2437.01|2437.01|2436.94|2436.94|0
1608541850000|2020-12-21 09:10:50|2436.96|2436.96|2436.9|2436.9|2436.97|2436.97|2436.67|2436.67|0
1608541860000|2020-12-21 09:11:00|2437.07|2437.07|2436.68|2436.68|2437.07|2437.07|2436.62|2436.62|0
1608541880000|2020-12-21 09:11:20|2436.75|2436.75|2437.2|2437.2|2437.22|2437.22|2436.61|2436.61|0
1608541890000|2020-12-21 09:11:30|2437.25|2437.25|2437.24|2437.24|2437.25|2437.25|2437.18|2437.18|0
1608541900000|2020-12-21 09:11:40|2437.35|2437.35|2437.66|2437.66|2438.16|2438.16|2437.16|2437.16|0
1608541910000|2020-12-21 09:11:50|2437.23|2437.23|2437.11|2437.11|2437.23|2437.23|2437.11|2437.11|0
1608541920000|2020-12-21 09:12:00|2436.94|2436.94|2436.72|2436.72|2436.94|2436.94|2436.72|2436.72|0
1608541930000|2020-12-21 09:12:10|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|2436.78|0
1608541940000|2020-12-21 09:12:20|2436.44|2436.44|2436.45|2436.45|2436.45|2436.45|2436.44|2436.44|0
1608541950000|2020-12-21 09:12:30|2436.46|2436.46|2436.46|2436.46|2436.46|2436.46|2436.46|2436.46|0
1608541960000|2020-12-21 09:12:40|2436.29|2436.29|2435.77|2435.77|2436.29|2436.29|2435.77|2435.77|0
1608541970000|2020-12-21 09:12:50|2435.66|2435.66|2436.86|2436.86|2436.92|2436.92|2435.66|2435.66|0
1608541980000|2020-12-21 09:13:00|2436.69|2436.69|2435.26|2435.26|2436.69|2436.69|2435.26|2435.26|0
1608541990000|2020-12-21 09:13:10|2435.09|2435.09|2434.25|2434.25|2435.09|2435.09|2434.2|2434.2|0
1608542000000|2020-12-21 09:13:20|2434.23|2434.23|2434.32|2434.32|2434.36|2434.36|2434.02|2434.02|0
1608542010000|2020-12-21 09:13:30|2434.23|2434.23|2432.55|2432.55|2434.23|2434.23|2432.55|2432.55|0
1608542020000|2020-12-21 09:13:40|2432.66|2432.66|2432.92|2432.92|2433.09|2433.09|2432.59|2432.59|0
1608542030000|2020-12-21 09:13:50|2432.86|2432.86|2432.86|2432.86|2432.86|2432.86|2432.86|2432.86|0
1608542040000|2020-12-21 09:14:00|2432.08|2432.08|2432.12|2432.12|2432.35|2432.35|2432.08|2432.08|0
1608542050000|2020-12-21 09:14:10|2431.78|2431.78|2432.35|2432.35|2432.35|2432.35|2431.61|2431.61|0
1608542060000|2020-12-21 09:14:20|2432.52|2432.52|2432.74|2432.74|2432.74|2432.74|2432.52|2432.52|0
1608542070000|2020-12-21 09:14:30|2432.86|2432.86|2433.59|2433.59|2433.73|2433.73|2432.86|2432.86|0
1608542080000|2020-12-21 09:14:40|2433.49|2433.49|2433.44|2433.44|2433.81|2433.81|2433.44|2433.44|0
1608542090000|2020-12-21 09:14:50|2433.26|2433.26|2433.64|2433.64|2433.64|2433.64|2433.21|2433.21|0
1608542100000|2020-12-21 09:15:00|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|2433.53|0
1608542120000|2020-12-21 09:15:20|2433.7|2433.7|2433.78|2433.78|2433.79|2433.79|2433.7|2433.7|0
1608542130000|2020-12-21 09:15:30|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|2433.83|0
1608542140000|2020-12-21 09:15:40|2433.33|2433.33|2433.56|2433.56|2433.56|2433.56|2433.33|2433.33|0
1608542150000|2020-12-21 09:15:50|2433.54|2433.54|2433.82|2433.82|2433.82|2433.82|2433.54|2433.54|0
1608542160000|2020-12-21 09:16:00|2433.98|2433.98|2435.57|2435.57|2435.57|2435.57|2433.98|2433.98|0
1608542170000|2020-12-21 09:16:10|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|2435.59|0
1608542180000|2020-12-21 09:16:20|2435.65|2435.65|2435.88|2435.88|2435.88|2435.88|2435.65|2435.65|0
1608542190000|2020-12-21 09:16:30|2435.95|2435.95|2436.06|2436.06|2436.62|2436.62|2435.95|2435.95|0
1608542200000|2020-12-21 09:16:40|2435.23|2435.23|2434.85|2434.85|2435.73|2435.73|2434.79|2434.79|0
1608542210000|2020-12-21 09:16:50|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|2434.86|0
1608542220000|2020-12-21 09:17:00|2435.2|2435.2|2435.2|2435.2|2435.25|2435.25|2435.2|2435.2|0
1608542230000|2020-12-21 09:17:10|2435.87|2435.87|2435.76|2435.76|2435.87|2435.87|2435.75|2435.75|0
1608542240000|2020-12-21 09:17:20|2435.78|2435.78|2437.62|2437.62|2437.62|2437.62|2435.78|2435.78|0
1608542260000|2020-12-21 09:17:40|2437.68|2437.68|2437.62|2437.62|2437.68|2437.68|2437.62|2437.62|0
1608542270000|2020-12-21 09:17:50|2436.96|2436.96|2437.48|2437.48|2437.48|2437.48|2436.96|2436.96|0
1608542280000|2020-12-21 09:18:00|2438.1|2438.1|2438.52|2438.52|2438.6|2438.6|2438.1|2438.1|0
1608542290000|2020-12-21 09:18:10|2438.36|2438.36|2438.24|2438.24|2438.36|2438.36|2438.24|2438.24|0
1608542300000|2020-12-21 09:18:20|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|2438.29|0
1608542310000|2020-12-21 09:18:30|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|2438.4|0
1608542320000|2020-12-21 09:18:40|2438.41|2438.41|2438.51|2438.51|2439.57|2439.57|2438.41|2438.41|0
1608542330000|2020-12-21 09:18:50|2438.45|2438.45|2440.54|2440.54|2440.54|2440.54|2438.06|2438.06|0
1608542340000|2020-12-21 09:19:00|2439.86|2439.86|2439.72|2439.72|2439.86|2439.86|2439.72|2439.72|0
1608542350000|2020-12-21 09:19:10|2439.16|2439.16|2438.84|2438.84|2439.16|2439.16|2438.84|2438.84|0
1608542360000|2020-12-21 09:19:20|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|2438.8|0
1608542370000|2020-12-21 09:19:30|2439.3|2439.3|2439.1|2439.1|2439.39|2439.39|2438.55|2438.55|0
1608542380000|2020-12-21 09:19:40|2438.93|2438.93|2438.98|2438.98|2438.98|2438.98|2438.93|2438.93|0
1608542390000|2020-12-21 09:19:50|2438.75|2438.75|2438.73|2438.73|2438.8|2438.8|2438.73|2438.73|0
1608542400000|2020-12-21 09:20:00|2438.67|2438.67|2438.33|2438.33|2438.67|2438.67|2438.33|2438.33|0
1608542410000|2020-12-21 09:20:10|2438.5|2438.5|2439.07|2439.07|2439.1|2439.1|2438.44|2438.44|0
1608542420000|2020-12-21 09:20:20|2438.58|2438.58|2438.51|2438.51|2438.58|2438.58|2438.51|2438.51|0
1608542430000|2020-12-21 09:20:30|2438.89|2438.89|2438.81|2438.81|2439|2439|2438.81|2438.81|0
1608542450000|2020-12-21 09:20:50|2439.7|2439.7|2440.4|2440.4|2440.4|2440.4|2439.6|2439.6|0
1608542460000|2020-12-21 09:21:00|2440.34|2440.34|2440.43|2440.43|2440.43|2440.43|2439.72|2439.72|0
1608542470000|2020-12-21 09:21:10|2441.21|2441.21|2440.6|2440.6|2441.44|2441.44|2440.6|2440.6|0
1608542480000|2020-12-21 09:21:20|2440.49|2440.49|2441.31|2441.31|2441.31|2441.31|2440.2|2440.2|0
1608542490000|2020-12-21 09:21:30|2441.37|2441.37|2442.14|2442.14|2442.76|2442.76|2441.37|2441.37|0
1608542500000|2020-12-21 09:21:40|2442.06|2442.06|2441.73|2441.73|2442.06|2442.06|2441.73|2441.73|0
1608542510000|2020-12-21 09:21:50|2441.66|2441.66|2441.33|2441.33|2441.7|2441.7|2441.33|2441.33|0
1608542520000|2020-12-21 09:22:00|2441.6|2441.6|2441.41|2441.41|2441.6|2441.6|2441.27|2441.27|0
1608542530000|2020-12-21 09:22:10|2441.52|2441.52|2441.33|2441.33|2441.58|2441.58|2441.3|2441.3|0
1608542540000|2020-12-21 09:22:20|2441.69|2441.69|2441.52|2441.52|2441.69|2441.69|2441.52|2441.52|0
1608542550000|2020-12-21 09:22:30|2441.36|2441.36|2440.95|2440.95|2441.36|2441.36|2440.84|2440.84|0
1608542560000|2020-12-21 09:22:40|2440.84|2440.84|2440.61|2440.61|2440.84|2440.84|2440.61|2440.61|0
1608542570000|2020-12-21 09:22:50|2440.6|2440.6|2439.64|2439.64|2440.6|2440.6|2439.64|2439.64|0
1608542580000|2020-12-21 09:23:00|2439.53|2439.53|2439.45|2439.45|2439.56|2439.56|2439.24|2439.24|0
1608542590000|2020-12-21 09:23:10|2439.39|2439.39|2439.56|2439.56|2439.69|2439.69|2439.39|2439.39|0
1608542600000|2020-12-21 09:23:20|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|2438.9|0
1608542620000|2020-12-21 09:23:40|2439.01|2439.01|2440.76|2440.76|2440.76|2440.76|2439.01|2439.01|0
1608542630000|2020-12-21 09:23:50|2440.71|2440.71|2442.34|2442.34|2442.34|2442.34|2440.71|2440.71|0
1608542640000|2020-12-21 09:24:00|2442.52|2442.52|2441.79|2441.79|2442.86|2442.86|2441.79|2441.79|0
1608542650000|2020-12-21 09:24:10|2441.96|2441.96|2441.95|2441.95|2442.13|2442.13|2441.95|2441.95|0
1608542660000|2020-12-21 09:24:20|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|2442.13|0
1608542670000|2020-12-21 09:24:30|2441.95|2441.95|2441.94|2441.94|2442.01|2442.01|2441.88|2441.88|0
1608542680000|2020-12-21 09:24:40|2441.77|2441.77|2440.85|2440.85|2441.77|2441.77|2440.85|2440.85|0
1608542700000|2020-12-21 09:25:00|2440.47|2440.47|2440.47|2440.47|2440.53|2440.53|2440.47|2440.47|0
1608542710000|2020-12-21 09:25:10|2440.36|2440.36|2440.33|2440.33|2440.36|2440.36|2440.33|2440.33|0
1608542720000|2020-12-21 09:25:20|2440.45|2440.45|2440.12|2440.12|2440.45|2440.45|2440.12|2440.12|0
1608542730000|2020-12-21 09:25:30|2440.61|2440.61|2440.77|2440.77|2440.95|2440.95|2440.61|2440.61|0
1608542740000|2020-12-21 09:25:40|2441.03|2441.03|2441.18|2441.18|2441.18|2441.18|2441.03|2441.03|0
1608542750000|2020-12-21 09:25:50|2441.23|2441.23|2441.46|2441.46|2441.46|2441.46|2441.23|2441.23|0
1608542760000|2020-12-21 09:26:00|2441.63|2441.63|2441.72|2441.72|2441.85|2441.85|2441.56|2441.56|0
1608542770000|2020-12-21 09:26:10|2441.69|2441.69|2440.95|2440.95|2441.7|2441.7|2440.95|2440.95|0
1608542780000|2020-12-21 09:26:20|2440.83|2440.83|2441.11|2441.11|2441.11|2441.11|2440.83|2440.83|0
1608542800000|2020-12-21 09:26:40|2441.17|2441.17|2441.12|2441.12|2441.17|2441.17|2441.06|2441.06|0
1608542810000|2020-12-21 09:26:50|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|2441.06|0
1608542820000|2020-12-21 09:27:00|2441|2441|2440.27|2440.27|2441|2441|2440.17|2440.17|0
1608542830000|2020-12-21 09:27:10|2440.05|2440.05|2439.8|2439.8|2440.05|2440.05|2439.8|2439.8|0
1608542840000|2020-12-21 09:27:20|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|2440.29|0
1608542850000|2020-12-21 09:27:30|2440.07|2440.07|2439.96|2439.96|2440.07|2440.07|2439.96|2439.96|0
1608542860000|2020-12-21 09:27:40|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|2440.35|0
1608542880000|2020-12-21 09:28:00|2440.39|2440.39|2440.39|2440.39|2440.4|2440.4|2440.39|2440.39|0
1608542890000|2020-12-21 09:28:10|2440.4|2440.4|2440.26|2440.26|2440.4|2440.4|2440.26|2440.26|0
1608542900000|2020-12-21 09:28:20|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|2440.49|0
1608542910000|2020-12-21 09:28:30|2440.16|2440.16|2441.06|2441.06|2441.12|2441.12|2440.16|2440.16|0
1608542920000|2020-12-21 09:28:40|2441.35|2441.35|2441.52|2441.52|2441.57|2441.57|2441.35|2441.35|0
1608542940000|2020-12-21 09:29:00|2441.4|2441.4|2441.55|2441.55|2441.61|2441.61|2441.32|2441.32|0
1608542950000|2020-12-21 09:29:10|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|2441.63|0
1608542960000|2020-12-21 09:29:20|2441.18|2441.18|2441.08|2441.08|2441.18|2441.18|2441.08|2441.08|0
1608542980000|2020-12-21 09:29:40|2441.03|2441.03|2441.22|2441.22|2441.22|2441.22|2440.75|2440.75|0
1608542990000|2020-12-21 09:29:50|2441.18|2441.18|2441.1|2441.1|2441.29|2441.29|2441.1|2441.1|0
1608543010000|2020-12-21 09:30:10|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|2441.12|0
1608543020000|2020-12-21 09:30:20|2441.01|2441.01|2440.8|2440.8|2441.1|2441.1|2440.75|2440.75|0
1608543030000|2020-12-21 09:30:30|2440.96|2440.96|2441.19|2441.19|2441.19|2441.19|2440.96|2440.96|0
1608543040000|2020-12-21 09:30:40|2441.2|2441.2|2440.94|2440.94|2441.2|2441.2|2440.64|2440.64|0
1608543050000|2020-12-21 09:30:50|2441.03|2441.03|2439.95|2439.95|2441.11|2441.11|2439.95|2439.95|0
1608543060000|2020-12-21 09:31:00|2439.94|2439.94|2439.42|2439.42|2440.17|2440.17|2439.05|2439.05|0
1608543070000|2020-12-21 09:31:10|2439.7|2439.7|2440.04|2440.04|2440.04|2440.04|2439.7|2439.7|0
1608543080000|2020-12-21 09:31:20|2440.12|2440.12|2440.29|2440.29|2440.29|2440.29|2440.12|2440.12|0
1608543090000|2020-12-21 09:31:30|2440.3|2440.3|2440.39|2440.39|2440.39|2440.39|2440.3|2440.3|0
1608543100000|2020-12-21 09:31:40|2440.89|2440.89|2441.28|2441.28|2441.28|2441.28|2440.89|2440.89|0
1608543110000|2020-12-21 09:31:50|2440.94|2440.94|2440.47|2440.47|2441.06|2441.06|2440.47|2440.47|0
1608543120000|2020-12-21 09:32:00|2440.52|2440.52|2440.54|2440.54|2440.54|2440.54|2440.43|2440.43|0
1608543140000|2020-12-21 09:32:20|2440.43|2440.43|2440.6|2440.6|2440.6|2440.6|2440.43|2440.43|0
1608543150000|2020-12-21 09:32:30|2440.93|2440.93|2440.73|2440.73|2441.19|2441.19|2440.7|2440.7|0
1608543160000|2020-12-21 09:32:40|2440.68|2440.68|2441.11|2441.11|2441.22|2441.22|2440.68|2440.68|0
1608543170000|2020-12-21 09:32:50|2441.16|2441.16|2439.97|2439.97|2441.16|2441.16|2439.97|2439.97|0
1608543180000|2020-12-21 09:33:00|2439.79|2439.79|2439.58|2439.58|2439.79|2439.79|2439.58|2439.58|0
1608543190000|2020-12-21 09:33:10|2439.42|2439.42|2439.22|2439.22|2439.42|2439.42|2439.22|2439.22|0
1608543200000|2020-12-21 09:33:20|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|2439.25|0
1608543210000|2020-12-21 09:33:30|2439.42|2439.42|2439.18|2439.18|2439.42|2439.42|2439.18|2439.18|0
1608543220000|2020-12-21 09:33:40|2438.89|2438.89|2438.85|2438.85|2438.91|2438.91|2438.68|2438.68|0
1608543230000|2020-12-21 09:33:50|2438.79|2438.79|2438.87|2438.87|2438.87|2438.87|2438.64|2438.64|0
1608543240000|2020-12-21 09:34:00|2438.91|2438.91|2438.91|2438.91|2438.91|2438.91|2438.91|2438.91|0
1608543250000|2020-12-21 09:34:10|2438.99|2438.99|2439.13|2439.13|2439.19|2439.19|2438.9|2438.9|0
1608543260000|2020-12-21 09:34:20|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|2438.84|0
1608543270000|2020-12-21 09:34:30|2438.18|2438.18|2437.85|2437.85|2438.18|2438.18|2437.77|2437.77|0
1608543280000|2020-12-21 09:34:40|2437.78|2437.78|2437.78|2437.78|2437.78|2437.78|2437.78|2437.78|0
1608543300000|2020-12-21 09:35:00|2437.49|2437.49|2438.22|2438.22|2438.22|2438.22|2437.49|2437.49|0
1608543320000|2020-12-21 09:35:20|2437.38|2437.38|2436.18|2436.18|2437.38|2437.38|2436.18|2436.18|0
1608543330000|2020-12-21 09:35:30|2435.68|2435.68|2435.32|2435.32|2435.68|2435.68|2435|2435|0
1608543340000|2020-12-21 09:35:40|2435.27|2435.27|2435.2|2435.2|2435.41|2435.41|2435.2|2435.2|0
1608543350000|2020-12-21 09:35:50|2434.71|2434.71|2434.71|2434.71|2434.71|2434.71|2434.71|2434.71|0
1608543360000|2020-12-21 09:36:00|2434.63|2434.63|2434.84|2434.84|2435.04|2435.04|2434.63|2434.63|0
1608543370000|2020-12-21 09:36:10|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|2434.8|0
1608543380000|2020-12-21 09:36:20|2434.63|2434.63|2434.63|2434.63|2434.63|2434.63|2434.63|2434.63|0
1608543390000|2020-12-21 09:36:30|2433.96|2433.96|2433.31|2433.31|2433.96|2433.96|2433.29|2433.29|0
1608543400000|2020-12-21 09:36:40|2433.34|2433.34|2433.09|2433.09|2433.38|2433.38|2433.09|2433.09|0
1608543410000|2020-12-21 09:36:50|2433.26|2433.26|2433.78|2433.78|2434.15|2434.15|2433.26|2433.26|0
1608543420000|2020-12-21 09:37:00|2433.76|2433.76|2434.26|2434.26|2434.26|2434.26|2433.76|2433.76|0
1608543430000|2020-12-21 09:37:10|2434.15|2434.15|2434.18|2434.18|2434.18|2434.18|2434.15|2434.15|0
1608543440000|2020-12-21 09:37:20|2434.41|2434.41|2434.85|2434.85|2434.91|2434.91|2434.41|2434.41|0
1608543450000|2020-12-21 09:37:30|2435.02|2435.02|2435.27|2435.27|2435.27|2435.27|2435.02|2435.02|0
1608543480000|2020-12-21 09:38:00|2435.44|2435.44|2435.77|2435.77|2435.77|2435.77|2435.44|2435.44|0
1608543490000|2020-12-21 09:38:10|2435.9|2435.9|2436.41|2436.41|2436.41|2436.41|2435.9|2435.9|0
1608543500000|2020-12-21 09:38:20|2436.45|2436.45|2436.39|2436.39|2436.56|2436.56|2436.39|2436.39|0
1608543510000|2020-12-21 09:38:30|2436.4|2436.4|2435.99|2435.99|2436.49|2436.49|2435.99|2435.99|0
1608543520000|2020-12-21 09:38:40|2435.88|2435.88|2435.58|2435.58|2435.88|2435.88|2435.58|2435.58|0
1608543530000|2020-12-21 09:38:50|2435.25|2435.25|2435.5|2435.5|2435.59|2435.59|2435.13|2435.13|0
1608543540000|2020-12-21 09:39:00|2435.61|2435.61|2436.6|2436.6|2436.66|2436.66|2435.61|2435.61|0
1608543550000|2020-12-21 09:39:10|2436.62|2436.62|2436.41|2436.41|2436.62|2436.62|2436.41|2436.41|0
1608543560000|2020-12-21 09:39:20|2436.47|2436.47|2436.71|2436.71|2436.71|2436.71|2436.47|2436.47|0
1608543570000|2020-12-21 09:39:30|2436.73|2436.73|2436.68|2436.68|2436.73|2436.73|2436.68|2436.68|0
1608543580000|2020-12-21 09:39:40|2436.6|2436.6|2436.53|2436.53|2436.6|2436.6|2436.53|2436.53|0
1608543590000|2020-12-21 09:39:50|2436.19|2436.19|2436.08|2436.08|2436.19|2436.19|2436.08|2436.08|0
1608543600000|2020-12-21 09:40:00|2435.96|2435.96|2435.31|2435.31|2435.96|2435.96|2435.31|2435.31|0
1608543610000|2020-12-21 09:40:10|2435.13|2435.13|2434.85|2434.85|2435.13|2435.13|2434.85|2434.85|0
1608543620000|2020-12-21 09:40:20|2434.52|2434.52|2433.85|2433.85|2434.52|2434.52|2433.85|2433.85|0
1608543630000|2020-12-21 09:40:30|2433.83|2433.83|2434.45|2434.45|2434.45|2434.45|2433.83|2433.83|0
1608543640000|2020-12-21 09:40:40|2434.49|2434.49|2434.32|2434.32|2434.49|2434.49|2434.32|2434.32|0
1608543650000|2020-12-21 09:40:50|2434.31|2434.31|2434.3|2434.3|2434.31|2434.31|2434.3|2434.3|0
1608543660000|2020-12-21 09:41:00|2434|2434|2433.05|2433.05|2434|2434|2432.99|2432.99|0
1608543670000|2020-12-21 09:41:10|2433.04|2433.04|2433.04|2433.04|2433.04|2433.04|2433.04|2433.04|0
1608543680000|2020-12-21 09:41:20|2433.03|2433.03|2433.03|2433.03|2433.03|2433.03|2433.03|2433.03|0
1608543690000|2020-12-21 09:41:30|2433.26|2433.26|2433.13|2433.13|2433.42|2433.42|2433.02|2433.02|0
1608543700000|2020-12-21 09:41:40|2434.04|2434.04|2433.89|2433.89|2434.04|2434.04|2433.81|2433.81|0
1608543710000|2020-12-21 09:41:50|2433.96|2433.96|2433.71|2433.71|2433.96|2433.96|2433.71|2433.71|0
1608543730000|2020-12-21 09:42:10|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|2433.05|0
1608543740000|2020-12-21 09:42:20|2432.99|2432.99|2432.36|2432.36|2432.99|2432.99|2432.36|2432.36|0
1608543750000|2020-12-21 09:42:30|2431.85|2431.85|2431.54|2431.54|2431.85|2431.85|2431.54|2431.54|0
1608543760000|2020-12-21 09:42:40|2431.49|2431.49|2431.55|2431.55|2431.55|2431.55|2431.49|2431.49|0
1608543770000|2020-12-21 09:42:50|2431.38|2431.38|2431.26|2431.26|2431.38|2431.38|2431.26|2431.26|0
1608543780000|2020-12-21 09:43:00|2431.09|2431.09|2429.53|2429.53|2431.09|2431.09|2429.03|2429.03|0
1608543790000|2020-12-21 09:43:10|2429.47|2429.47|2428.58|2428.58|2429.67|2429.67|2428.58|2428.58|0
1608543800000|2020-12-21 09:43:20|2428.59|2428.59|2427.71|2427.71|2428.59|2428.59|2427.71|2427.71|0
1608543810000|2020-12-21 09:43:30|2427.74|2427.74|2427.77|2427.77|2427.78|2427.78|2427.74|2427.74|0
1608543820000|2020-12-21 09:43:40|2428.22|2428.22|2429.43|2429.43|2429.61|2429.61|2428.22|2428.22|0
1608543830000|2020-12-21 09:43:50|2429.4|2429.4|2429.07|2429.07|2429.46|2429.46|2429.07|2429.07|0
1608543840000|2020-12-21 09:44:00|2429.13|2429.13|2428.96|2428.96|2429.13|2429.13|2428.9|2428.9|0
1608543850000|2020-12-21 09:44:10|2428.67|2428.67|2427.46|2427.46|2428.67|2428.67|2427.38|2427.38|0
1608543860000|2020-12-21 09:44:20|2427.4|2427.4|2427.13|2427.13|2427.74|2427.74|2427.13|2427.13|0
1608543870000|2020-12-21 09:44:30|2427.01|2427.01|2426.9|2426.9|2427.06|2427.06|2426.79|2426.79|0
1608543880000|2020-12-21 09:44:40|2426.78|2426.78|2426.83|2426.83|2426.83|2426.83|2426.78|2426.78|0
1608543890000|2020-12-21 09:44:50|2426.69|2426.69|2424.62|2424.62|2426.69|2426.69|2423.98|2423.98|0
1608543900000|2020-12-21 09:45:00|2423.62|2423.62|2422.83|2422.83|2423.62|2423.62|2422.72|2422.72|0
1608543910000|2020-12-21 09:45:10|2423.16|2423.16|2422.03|2422.03|2423.33|2423.33|2421.14|2421.14|0
1608543920000|2020-12-21 09:45:20|2422.1|2422.1|2421.81|2421.81|2422.1|2422.1|2421.66|2421.66|0
1608543930000|2020-12-21 09:45:30|2421.75|2421.75|2421.78|2421.78|2421.82|2421.82|2421.75|2421.75|0
1608543940000|2020-12-21 09:45:40|2421.72|2421.72|2421.78|2421.78|2421.89|2421.89|2421.72|2421.72|0
1608543950000|2020-12-21 09:45:50|2421.81|2421.81|2420.52|2420.52|2421.82|2421.82|2420.46|2420.46|0
1608543960000|2020-12-21 09:46:00|2420.18|2420.18|2421.3|2421.3|2421.4|2421.4|2420.16|2420.16|0
1608543970000|2020-12-21 09:46:10|2421.42|2421.42|2421.53|2421.53|2421.53|2421.53|2421.36|2421.36|0
1608543980000|2020-12-21 09:46:20|2421.69|2421.69|2420.29|2420.29|2421.81|2421.81|2420.29|2420.29|0
1608543990000|2020-12-21 09:46:30|2419.72|2419.72|2419.99|2419.99|2419.99|2419.99|2418.79|2418.79|0
1608544000000|2020-12-21 09:46:40|2420.15|2420.15|2419.47|2419.47|2420.27|2420.27|2419.36|2419.36|0
1608544010000|2020-12-21 09:46:50|2419.42|2419.42|2418.14|2418.14|2419.47|2419.47|2418.14|2418.14|0
1608544020000|2020-12-21 09:47:00|2418.07|2418.07|2419.2|2419.2|2419.2|2419.2|2418.07|2418.07|0
1608544030000|2020-12-21 09:47:10|2419.16|2419.16|2419.03|2419.03|2419.2|2419.2|2418.38|2418.38|0
1608544040000|2020-12-21 09:47:20|2418.03|2418.03|2417.27|2417.27|2418.03|2418.03|2416.74|2416.74|0
1608544050000|2020-12-21 09:47:30|2417.49|2417.49|2418.18|2418.18|2418.22|2418.22|2417.49|2417.49|0
1608544060000|2020-12-21 09:47:40|2418.24|2418.24|2418.11|2418.11|2418.39|2418.39|2418.11|2418.11|0
1608544070000|2020-12-21 09:47:50|2418.27|2418.27|2417.89|2417.89|2418.27|2418.27|2417.77|2417.77|0
1608544080000|2020-12-21 09:48:00|2418.28|2418.28|2418.77|2418.77|2418.78|2418.78|2417.56|2417.56|0
1608544090000|2020-12-21 09:48:10|2418.83|2418.83|2419.98|2419.98|2419.98|2419.98|2418.83|2418.83|0
1608544100000|2020-12-21 09:48:20|2420.04|2420.04|2418.73|2418.73|2420.1|2420.1|2418.73|2418.73|0
1608544110000|2020-12-21 09:48:30|2418.9|2418.9|2419.59|2419.59|2419.59|2419.59|2418.86|2418.86|0
1608544120000|2020-12-21 09:48:40|2419.7|2419.7|2418.63|2418.63|2419.75|2419.75|2418.63|2418.63|0
1608544130000|2020-12-21 09:48:50|2418.75|2418.75|2418.93|2418.93|2419.15|2419.15|2418.26|2418.26|0
1608544140000|2020-12-21 09:49:00|2418.43|2418.43|2418|2418|2418.5|2418.5|2418|2418|0
1608544150000|2020-12-21 09:49:10|2417.84|2417.84|2417.95|2417.95|2418.01|2418.01|2417.84|2417.84|0
1608544160000|2020-12-21 09:49:20|2417.44|2417.44|2417.01|2417.01|2417.44|2417.44|2416.73|2416.73|0
1608544170000|2020-12-21 09:49:30|2417|2417|2418.1|2418.1|2418.1|2418.1|2416.92|2416.92|0
1608544180000|2020-12-21 09:49:40|2418.44|2418.44|2419.05|2419.05|2419.22|2419.22|2418.44|2418.44|0
1608544190000|2020-12-21 09:49:50|2418.71|2418.71|2418.77|2418.77|2418.77|2418.77|2418.71|2418.71|0
1608544200000|2020-12-21 09:50:00|2418.82|2418.82|2418.77|2418.77|2418.83|2418.83|2418.66|2418.66|0
1608544210000|2020-12-21 09:50:10|2418.81|2418.81|2417.9|2417.9|2418.81|2418.81|2417.9|2417.9|0
1608544220000|2020-12-21 09:50:20|2418.01|2418.01|2418.02|2418.02|2418.07|2418.07|2418.01|2418.01|0
1608544230000|2020-12-21 09:50:30|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|2417.85|0
1608544240000|2020-12-21 09:50:40|2417.77|2417.77|2416.81|2416.81|2417.77|2417.77|2416.7|2416.7|0
1608544250000|2020-12-21 09:50:50|2416.15|2416.15|2417.16|2417.16|2417.16|2417.16|2416.15|2416.15|0
1608544260000|2020-12-21 09:51:00|2417.33|2417.33|2417.29|2417.29|2417.5|2417.5|2417.1|2417.1|0
1608544270000|2020-12-21 09:51:10|2417.79|2417.79|2417.96|2417.96|2418.12|2418.12|2417.79|2417.79|0
1608544280000|2020-12-21 09:51:20|2417.79|2417.79|2418.92|2418.92|2418.92|2418.92|2417.79|2417.79|0
1608544290000|2020-12-21 09:51:30|2419.26|2419.26|2420.18|2420.18|2420.18|2420.18|2419.26|2419.26|0
1608544300000|2020-12-21 09:51:40|2420.41|2420.41|2420.68|2420.68|2420.68|2420.68|2420.41|2420.41|0
1608544310000|2020-12-21 09:51:50|2421.51|2421.51|2421.33|2421.33|2421.51|2421.51|2421.33|2421.33|0
1608544320000|2020-12-21 09:52:00|2421.16|2421.16|2421.26|2421.26|2421.26|2421.26|2421.04|2421.04|0
1608544330000|2020-12-21 09:52:10|2421.6|2421.6|2421.84|2421.84|2421.84|2421.84|2421.6|2421.6|0
1608544340000|2020-12-21 09:52:20|2422|2422|2421.54|2421.54|2422|2422|2420.68|2420.68|0
1608544350000|2020-12-21 09:52:30|2421.51|2421.51|2421.51|2421.51|2421.51|2421.51|2421.51|2421.51|0
1608544360000|2020-12-21 09:52:40|2421.47|2421.47|2420.64|2420.64|2421.47|2421.47|2420.64|2420.64|0
1608544370000|2020-12-21 09:52:50|2419.83|2419.83|2419.35|2419.35|2419.83|2419.83|2418.8|2418.8|0
1608544390000|2020-12-21 09:53:10|2419.3|2419.3|2419.69|2419.69|2419.69|2419.69|2419.3|2419.3|0
1608544400000|2020-12-21 09:53:20|2419.81|2419.81|2419.21|2419.21|2419.87|2419.87|2419.21|2419.21|0
1608544410000|2020-12-21 09:53:30|2419.12|2419.12|2420.19|2420.19|2420.19|2420.19|2418.58|2418.58|0
1608544420000|2020-12-21 09:53:40|2420.3|2420.3|2420.81|2420.81|2420.81|2420.81|2420.3|2420.3|0
1608544430000|2020-12-21 09:53:50|2421.1|2421.1|2421.88|2421.88|2421.94|2421.94|2421.1|2421.1|0
1608544440000|2020-12-21 09:54:00|2421.71|2421.71|2421.77|2421.77|2421.77|2421.77|2421.48|2421.48|0
1608544450000|2020-12-21 09:54:10|2421.84|2421.84|2422.64|2422.64|2423.27|2423.27|2421.81|2421.81|0
1608544460000|2020-12-21 09:54:20|2422.68|2422.68|2423.38|2423.38|2423.38|2423.38|2422.68|2422.68|0
1608544470000|2020-12-21 09:54:30|2423.33|2423.33|2423.44|2423.44|2423.44|2423.44|2423.27|2423.27|0
1608544480000|2020-12-21 09:54:40|2423.38|2423.38|2423.86|2423.86|2424.31|2424.31|2423.25|2423.25|0
1608544490000|2020-12-21 09:54:50|2423.99|2423.99|2425.27|2425.27|2425.27|2425.27|2423.99|2423.99|0
1608544500000|2020-12-21 09:55:00|2425.21|2425.21|2425.27|2425.27|2425.38|2425.38|2425.21|2425.21|0
1608544510000|2020-12-21 09:55:10|2425.32|2425.32|2425.61|2425.61|2425.61|2425.61|2425.32|2425.32|0
1608544520000|2020-12-21 09:55:20|2425.55|2425.55|2425.38|2425.38|2425.55|2425.55|2425.38|2425.38|0
1608544530000|2020-12-21 09:55:30|2425.46|2425.46|2422.46|2422.46|2425.46|2425.46|2422.46|2422.46|0
1608544540000|2020-12-21 09:55:40|2422.41|2422.41|2423|2423|2423.03|2423.03|2422.35|2422.35|0
1608544550000|2020-12-21 09:55:50|2422.99|2422.99|2423.38|2423.38|2423.38|2423.38|2422.99|2422.99|0
1608544560000|2020-12-21 09:56:00|2422.87|2422.87|2422.95|2422.95|2422.95|2422.95|2422.83|2422.83|0
1608544570000|2020-12-21 09:56:10|2423.17|2423.17|2423|2423|2423.17|2423.17|2422.84|2422.84|0
1608544580000|2020-12-21 09:56:20|2423.35|2423.35|2424|2424|2424|2424|2423.29|2423.29|0
1608544590000|2020-12-21 09:56:30|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|2424.06|0
1608544600000|2020-12-21 09:56:40|2424|2424|2423.71|2423.71|2424.04|2424.04|2423.71|2423.71|0
1608544610000|2020-12-21 09:56:50|2423.72|2423.72|2423.46|2423.46|2423.72|2423.72|2423.46|2423.46|0
1608544620000|2020-12-21 09:57:00|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|0
1608544630000|2020-12-21 09:57:10|2423.55|2423.55|2422.67|2422.67|2423.55|2423.55|2422.41|2422.41|0
1608544640000|2020-12-21 09:57:20|2422.75|2422.75|2422.23|2422.23|2423.06|2423.06|2422.23|2422.23|0
1608544650000|2020-12-21 09:57:30|2421.99|2421.99|2421.65|2421.65|2421.99|2421.99|2421.57|2421.57|0
1608544660000|2020-12-21 09:57:40|2421.82|2421.82|2421.82|2421.82|2421.82|2421.82|2421.59|2421.59|0
1608544670000|2020-12-21 09:57:50|2421.81|2421.81|2421.64|2421.64|2421.81|2421.81|2421.64|2421.64|0
1608544680000|2020-12-21 09:58:00|2421.63|2421.63|2421.62|2421.62|2421.63|2421.63|2421.62|2421.62|0
1608544690000|2020-12-21 09:58:10|2421.78|2421.78|2422|2422|2422.11|2422.11|2421.78|2421.78|0
1608544700000|2020-12-21 09:58:20|2421.88|2421.88|2421.88|2421.88|2421.94|2421.94|2421.83|2421.83|0
1608544710000|2020-12-21 09:58:30|2421.77|2421.77|2422.92|2422.92|2422.92|2422.92|2421.77|2421.77|0
1608544720000|2020-12-21 09:58:40|2423.03|2423.03|2423.09|2423.09|2423.09|2423.09|2423.03|2423.03|0
1608544730000|2020-12-21 09:58:50|2423.2|2423.2|2423.37|2423.37|2423.37|2423.37|2423.2|2423.2|0
1608544740000|2020-12-21 09:59:00|2423.33|2423.33|2423.32|2423.32|2423.5|2423.5|2423.27|2423.27|0
1608544750000|2020-12-21 09:59:10|2423.61|2423.61|2423.94|2423.94|2424.11|2424.11|2423.61|2423.61|0
1608544760000|2020-12-21 09:59:20|2424.11|2424.11|2424.71|2424.71|2424.71|2424.71|2424.11|2424.11|0
1608544770000|2020-12-21 09:59:30|2425.11|2425.11|2425.05|2425.05|2425.11|2425.11|2425.05|2425.05|0
1608544790000|2020-12-21 09:59:50|2424.72|2424.72|2424.22|2424.22|2424.72|2424.72|2424.22|2424.22|0
1608544800000|2020-12-21 10:00:00|2423.72|2423.72|2423.54|2423.54|2423.97|2423.97|2423.54|2423.54|0
1608544810000|2020-12-21 10:00:10|2423.53|2423.53|2422.79|2422.79|2423.53|2423.53|2422.79|2422.79|0
1608544820000|2020-12-21 10:00:20|2422.95|2422.95|2422.57|2422.57|2423.07|2423.07|2422.57|2422.57|0
1608544830000|2020-12-21 10:00:30|2421.92|2421.92|2422.04|2422.04|2422.04|2422.04|2421.88|2421.88|0
1608544840000|2020-12-21 10:00:40|2422|2422|2422.34|2422.34|2422.34|2422.34|2422|2422|0
1608544850000|2020-12-21 10:00:50|2422.17|2422.17|2422.33|2422.33|2422.33|2422.33|2421.8|2421.8|0
1608544860000|2020-12-21 10:01:00|2422.16|2422.16|2421.29|2421.29|2422.16|2422.16|2421.29|2421.29|0
1608544870000|2020-12-21 10:01:10|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|2421.33|0
1608544880000|2020-12-21 10:01:20|2421.16|2421.16|2420.39|2420.39|2421.33|2421.33|2420.39|2420.39|0
1608544890000|2020-12-21 10:01:30|2420.37|2420.37|2419.85|2419.85|2420.37|2420.37|2419.85|2419.85|0
1608544900000|2020-12-21 10:01:40|2419.63|2419.63|2419.34|2419.34|2419.63|2419.63|2419.01|2419.01|0
1608544910000|2020-12-21 10:01:50|2418.85|2418.85|2418.68|2418.68|2418.85|2418.85|2418.68|2418.68|0
1608544920000|2020-12-21 10:02:00|2418.67|2418.67|2418.17|2418.17|2418.84|2418.84|2418.17|2418.17|0
1608544930000|2020-12-21 10:02:10|2417.88|2417.88|2418.06|2418.06|2418.58|2418.58|2417.88|2417.88|0
1608544940000|2020-12-21 10:02:20|2418.03|2418.03|2418.14|2418.14|2418.14|2418.14|2417.48|2417.48|0
1608544950000|2020-12-21 10:02:30|2418.31|2418.31|2418.76|2418.76|2418.76|2418.76|2418.31|2418.31|0
1608544960000|2020-12-21 10:02:40|2418.8|2418.8|2419.28|2419.28|2419.32|2419.32|2418.8|2418.8|0
1608544970000|2020-12-21 10:02:50|2419.39|2419.39|2419.5|2419.5|2419.5|2419.5|2419.39|2419.39|0
1608544980000|2020-12-21 10:03:00|2419.67|2419.67|2418.06|2418.06|2419.67|2419.67|2418.06|2418.06|0
1608544990000|2020-12-21 10:03:10|2418.18|2418.18|2417.51|2417.51|2418.18|2418.18|2417.34|2417.34|0
1608545000000|2020-12-21 10:03:20|2417.48|2417.48|2417.51|2417.51|2417.51|2417.51|2416.84|2416.84|0
1608545010000|2020-12-21 10:03:30|2417.18|2417.18|2417.07|2417.07|2417.29|2417.29|2416.95|2416.95|0
1608545020000|2020-12-21 10:03:40|2416.9|2416.9|2416.79|2416.79|2416.95|2416.95|2416.62|2416.62|0
1608545030000|2020-12-21 10:03:50|2417.12|2417.12|2416.95|2416.95|2417.28|2417.28|2416.95|2416.95|0
1608545040000|2020-12-21 10:04:00|2416.78|2416.78|2416.16|2416.16|2416.78|2416.78|2416.16|2416.16|0
1608545050000|2020-12-21 10:04:10|2416.33|2416.33|2415.74|2415.74|2416.38|2416.38|2415.74|2415.74|0
1608545060000|2020-12-21 10:04:20|2415.57|2415.57|2414.69|2414.69|2415.74|2415.74|2413.69|2413.69|0
1608545070000|2020-12-21 10:04:30|2414.52|2414.52|2415.11|2415.11|2415.55|2415.55|2414.36|2414.36|0
1608545080000|2020-12-21 10:04:40|2415|2415|2414.15|2414.15|2415|2415|2414.15|2414.15|0
1608545090000|2020-12-21 10:04:50|2414.06|2414.06|2413.48|2413.48|2414.06|2414.06|2413.43|2413.43|0
1608545100000|2020-12-21 10:05:00|2413.43|2413.43|2412.51|2412.51|2413.86|2413.86|2412.48|2412.48|0
1608545110000|2020-12-21 10:05:10|2412.62|2412.62|2412.96|2412.96|2413.01|2413.01|2412.62|2412.62|0
1608545120000|2020-12-21 10:05:20|2413.02|2413.02|2412.74|2412.74|2413.02|2413.02|2412.68|2412.68|0
1608545130000|2020-12-21 10:05:30|2412.73|2412.73|2412.78|2412.78|2412.78|2412.78|2412.73|2412.73|0
1608545140000|2020-12-21 10:05:40|2412.62|2412.62|2412.47|2412.47|2412.79|2412.79|2412.46|2412.46|0
1608545150000|2020-12-21 10:05:50|2412.43|2412.43|2412.39|2412.39|2412.6|2412.6|2412.26|2412.26|0
1608545160000|2020-12-21 10:06:00|2412.72|2412.72|2412.51|2412.51|2412.72|2412.72|2412.26|2412.26|0
1608545170000|2020-12-21 10:06:10|2412.34|2412.34|2412.19|2412.19|2412.34|2412.34|2411.91|2411.91|0
1608545180000|2020-12-21 10:06:20|2412.31|2412.31|2412.92|2412.92|2412.92|2412.92|2412.31|2412.31|0
1608545190000|2020-12-21 10:06:30|2413.03|2413.03|2412.86|2412.86|2413.03|2413.03|2412.86|2412.86|0
1608545200000|2020-12-21 10:06:40|2412.2|2412.2|2409.96|2409.96|2412.2|2412.2|2409.78|2409.78|0
1608545210000|2020-12-21 10:06:50|2410.02|2410.02|2410.47|2410.47|2410.47|2410.47|2410.02|2410.02|0
1608545220000|2020-12-21 10:07:00|2410.64|2410.64|2409.97|2409.97|2410.64|2410.64|2409.82|2409.82|0
1608545230000|2020-12-21 10:07:10|2410.64|2410.64|2411.02|2411.02|2411.55|2411.55|2410.64|2410.64|0
1608545240000|2020-12-21 10:07:20|2411.06|2411.06|2412.44|2412.44|2412.5|2412.5|2411.05|2411.05|0
1608545250000|2020-12-21 10:07:30|2412.73|2412.73|2413.41|2413.41|2413.63|2413.63|2412.73|2412.73|0
1608545260000|2020-12-21 10:07:40|2413.3|2413.3|2413.3|2413.3|2413.3|2413.3|2413.3|2413.3|0
1608545270000|2020-12-21 10:07:50|2413.01|2413.01|2411.85|2411.85|2413.01|2413.01|2411.69|2411.69|0
1608545280000|2020-12-21 10:08:00|2411.91|2411.91|2412.43|2412.43|2412.43|2412.43|2411.72|2411.72|0
1608545290000|2020-12-21 10:08:10|2412.55|2412.55|2412.01|2412.01|2412.89|2412.89|2412.01|2412.01|0
1608545300000|2020-12-21 10:08:20|2411.9|2411.9|2411.26|2411.26|2411.9|2411.9|2411.26|2411.26|0
1608545310000|2020-12-21 10:08:30|2411.09|2411.09|2411.15|2411.15|2411.48|2411.48|2411.09|2411.09|0
1608545320000|2020-12-21 10:08:40|2410.98|2410.98|2410.31|2410.31|2410.98|2410.98|2410.25|2410.25|0
1608545330000|2020-12-21 10:08:50|2410.37|2410.37|2409.86|2409.86|2410.65|2410.65|2409.8|2409.8|0
1608545340000|2020-12-21 10:09:00|2409.89|2409.89|2409.4|2409.4|2410.38|2410.38|2409.29|2409.29|0
1608545350000|2020-12-21 10:09:10|2409.44|2409.44|2409.67|2409.67|2410.02|2410.02|2409.3|2409.3|0
1608545360000|2020-12-21 10:09:20|2409.71|2409.71|2410.24|2410.24|2410.24|2410.24|2409.71|2409.71|0
1608545370000|2020-12-21 10:09:30|2409.91|2409.91|2411.03|2411.03|2411.03|2411.03|2409.91|2409.91|0
1608545380000|2020-12-21 10:09:40|2410.7|2410.7|2410.28|2410.28|2410.7|2410.7|2410.28|2410.28|0
1608545390000|2020-12-21 10:09:50|2410.5|2410.5|2410.15|2410.15|2410.65|2410.65|2410.15|2410.15|0
1608545400000|2020-12-21 10:10:00|2410.21|2410.21|2410.96|2410.96|2410.96|2410.96|2410.21|2410.21|0
1608545410000|2020-12-21 10:10:10|2411|2411|2410.5|2410.5|2411|2411|2410.5|2410.5|0
1608545420000|2020-12-21 10:10:20|2410.67|2410.67|2410.67|2410.67|2410.67|2410.67|2410.67|2410.67|0
1608545430000|2020-12-21 10:10:30|2411|2411|2410.61|2410.61|2411.19|2411.19|2410.61|2410.61|0
1608545440000|2020-12-21 10:10:40|2411.11|2411.11|2411.14|2411.14|2411.14|2411.14|2411.11|2411.11|0
1608545450000|2020-12-21 10:10:50|2410.98|2410.98|2410.81|2410.81|2410.98|2410.98|2410.81|2410.81|0
1608545460000|2020-12-21 10:11:00|2410.84|2410.84|2412.68|2412.68|2412.85|2412.85|2410.72|2410.72|0
1608545470000|2020-12-21 10:11:10|2412.79|2412.79|2411.95|2411.95|2412.79|2412.79|2411.94|2411.94|0
1608545480000|2020-12-21 10:11:20|2412.01|2412.01|2412.8|2412.8|2412.8|2412.8|2412.01|2412.01|0
1608545490000|2020-12-21 10:11:30|2412.82|2412.82|2413.95|2413.95|2413.95|2413.95|2412.82|2412.82|0
1608545500000|2020-12-21 10:11:40|2413.79|2413.79|2413.51|2413.51|2413.84|2413.84|2413.51|2413.51|0
1608545510000|2020-12-21 10:11:50|2413.57|2413.57|2413.8|2413.8|2413.8|2413.8|2413.57|2413.57|0
1608545520000|2020-12-21 10:12:00|2413.83|2413.83|2413.36|2413.36|2413.83|2413.83|2413.36|2413.36|0
1608545530000|2020-12-21 10:12:10|2413.53|2413.53|2413.53|2413.53|2413.53|2413.53|2413.53|2413.53|0
1608545540000|2020-12-21 10:12:20|2413.51|2413.51|2413.85|2413.85|2414.02|2414.02|2413.51|2413.51|0
1608545550000|2020-12-21 10:12:30|2413.68|2413.68|2413.13|2413.13|2413.68|2413.68|2413.13|2413.13|0
1608545560000|2020-12-21 10:12:40|2412.79|2412.79|2413.18|2413.18|2413.18|2413.18|2412.43|2412.43|0
1608545570000|2020-12-21 10:12:50|2413.35|2413.35|2413.18|2413.18|2413.35|2413.35|2413.18|2413.18|0
1608545580000|2020-12-21 10:13:00|2413.22|2413.22|2412.77|2412.77|2413.22|2413.22|2412.72|2412.72|0
1608545590000|2020-12-21 10:13:10|2412.72|2412.72|2413.23|2413.23|2413.29|2413.29|2412.68|2412.68|0
1608545600000|2020-12-21 10:13:20|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|2413.07|0
1608545610000|2020-12-21 10:13:30|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|2413.12|0
1608545620000|2020-12-21 10:13:40|2413.95|2413.95|2414.41|2414.41|2414.41|2414.41|2413.95|2413.95|0
1608545630000|2020-12-21 10:13:50|2414.35|2414.35|2413.5|2413.5|2414.35|2414.35|2413.48|2413.48|0
1608545640000|2020-12-21 10:14:00|2413.55|2413.55|2413.11|2413.11|2413.67|2413.67|2413.11|2413.11|0
1608545650000|2020-12-21 10:14:10|2412.95|2412.95|2412.56|2412.56|2412.95|2412.95|2412.56|2412.56|0
1608545660000|2020-12-21 10:14:20|2412.79|2412.79|2412.51|2412.51|2412.79|2412.79|2412.51|2412.51|0
1608545670000|2020-12-21 10:14:30|2412.34|2412.34|2411.42|2411.42|2412.34|2412.34|2411.24|2411.24|0
1608545680000|2020-12-21 10:14:40|2411.48|2411.48|2411.25|2411.25|2411.48|2411.48|2411.25|2411.25|0
1608545690000|2020-12-21 10:14:50|2411.19|2411.19|2411.21|2411.21|2411.32|2411.32|2411.1|2411.1|0
1608545700000|2020-12-21 10:15:00|2411.15|2411.15|2410.43|2410.43|2411.15|2411.15|2410.1|2410.1|0
1608545710000|2020-12-21 10:15:10|2410.55|2410.55|2412.47|2412.47|2412.47|2412.47|2410.55|2410.55|0
1608545720000|2020-12-21 10:15:20|2412.41|2412.41|2412.95|2412.95|2412.95|2412.95|2412.24|2412.24|0
1608545730000|2020-12-21 10:15:30|2412.96|2412.96|2413.63|2413.63|2413.97|2413.97|2412.96|2412.96|0
1608545740000|2020-12-21 10:15:40|2413.72|2413.72|2414.56|2414.56|2414.56|2414.56|2413.42|2413.42|0
1608545750000|2020-12-21 10:15:50|2415.29|2415.29|2415.74|2415.74|2415.86|2415.86|2415.29|2415.29|0
1608545760000|2020-12-21 10:16:00|2415.86|2415.86|2414.69|2414.69|2416.06|2416.06|2414.69|2414.69|0
1608545770000|2020-12-21 10:16:10|2414.52|2414.52|2415.66|2415.66|2415.66|2415.66|2414.41|2414.41|0
1608545780000|2020-12-21 10:16:20|2416.5|2416.5|2416.56|2416.56|2416.56|2416.56|2416.5|2416.5|0
1608545790000|2020-12-21 10:16:30|2416.44|2416.44|2416.39|2416.39|2416.44|2416.44|2416.39|2416.39|0
1608545800000|2020-12-21 10:16:40|2415.79|2415.79|2413.65|2413.65|2415.79|2415.79|2413.48|2413.48|0
1608545810000|2020-12-21 10:16:50|2413.31|2413.31|2412.78|2412.78|2413.31|2413.31|2412.78|2412.78|0
1608545820000|2020-12-21 10:17:00|2412.61|2412.61|2412|2412|2412.61|2412.61|2411.97|2411.97|0
1608545830000|2020-12-21 10:17:10|2410.83|2410.83|2410.66|2410.66|2411|2411|2410.66|2410.66|0
1608545840000|2020-12-21 10:17:20|2410.54|2410.54|2409.85|2409.85|2410.84|2410.84|2409.85|2409.85|0
1608545850000|2020-12-21 10:17:30|2410.35|2410.35|2410.29|2410.29|2410.45|2410.45|2409.9|2409.9|0
1608545860000|2020-12-21 10:17:40|2410.23|2410.23|2410.92|2410.92|2411.14|2411.14|2410.23|2410.23|0
1608545870000|2020-12-21 10:17:50|2410.81|2410.81|2410.48|2410.48|2410.98|2410.98|2410.32|2410.32|0
1608545880000|2020-12-21 10:18:00|2410.59|2410.59|2410.17|2410.17|2410.61|2410.61|2410.12|2410.12|0
1608545890000|2020-12-21 10:18:10|2410.67|2410.67|2410.25|2410.25|2410.67|2410.67|2410.15|2410.15|0
1608545900000|2020-12-21 10:18:20|2410.2|2410.2|2410.14|2410.14|2410.31|2410.31|2409.75|2409.75|0
1608545910000|2020-12-21 10:18:30|2409.81|2409.81|2410.32|2410.32|2410.32|2410.32|2409.81|2409.81|0
1608545920000|2020-12-21 10:18:40|2410.65|2410.65|2412.23|2412.23|2412.29|2412.29|2410.65|2410.65|0
1608545930000|2020-12-21 10:18:50|2412.27|2412.27|2411.5|2411.5|2412.27|2412.27|2411.44|2411.44|0
1608545940000|2020-12-21 10:19:00|2411.83|2411.83|2411.35|2411.35|2412.01|2412.01|2411.35|2411.35|0
1608545950000|2020-12-21 10:19:10|2411.51|2411.51|2411.8|2411.8|2411.8|2411.8|2411.51|2411.51|0
1608545960000|2020-12-21 10:19:20|2411.91|2411.91|2411.46|2411.46|2411.91|2411.91|2411.46|2411.46|0
1608545970000|2020-12-21 10:19:30|2411.4|2411.4|2411.07|2411.07|2411.4|2411.4|2410.91|2410.91|0
1608545980000|2020-12-21 10:19:40|2410.74|2410.74|2410.41|2410.41|2410.74|2410.74|2410.41|2410.41|0
1608545990000|2020-12-21 10:19:50|2409.88|2409.88|2410.44|2410.44|2410.44|2410.44|2409.71|2409.71|0
1608546000000|2020-12-21 10:20:00|2410.32|2410.32|2410.1|2410.1|2410.44|2410.44|2410.1|2410.1|0
1608546010000|2020-12-21 10:20:10|2409.6|2409.6|2408.17|2408.17|2409.6|2409.6|2408.17|2408.17|0
1608546020000|2020-12-21 10:20:20|2407.86|2407.86|2408.18|2408.18|2408.25|2408.25|2407.25|2407.25|0
1608546030000|2020-12-21 10:20:30|2408.17|2408.17|2406.57|2406.57|2408.17|2408.17|2406.37|2406.37|0
1608546040000|2020-12-21 10:20:40|2407.07|2407.07|2406.93|2406.93|2407.26|2407.26|2406.65|2406.65|0
1608546050000|2020-12-21 10:20:50|2406.6|2406.6|2407.04|2407.04|2407.65|2407.65|2406.6|2406.6|0
1608546060000|2020-12-21 10:21:00|2406.96|2406.96|2405.88|2405.88|2406.96|2406.96|2405.88|2405.88|0
1608546070000|2020-12-21 10:21:10|2406.05|2406.05|2406.58|2406.58|2406.58|2406.58|2406.05|2406.05|0
1608546080000|2020-12-21 10:21:20|2406.75|2406.75|2406.95|2406.95|2407.06|2407.06|2406.56|2406.56|0
1608546090000|2020-12-21 10:21:30|2407.07|2407.07|2407.07|2407.07|2407.07|2407.07|2407.07|2407.07|0
1608546100000|2020-12-21 10:21:40|2407.06|2407.06|2407.28|2407.28|2407.29|2407.29|2407.06|2407.06|0
1608546110000|2020-12-21 10:21:50|2406.95|2406.95|2406.22|2406.22|2406.95|2406.95|2406.16|2406.16|0
1608546120000|2020-12-21 10:22:00|2406.16|2406.16|2404.55|2404.55|2406.16|2406.16|2404.55|2404.55|0
1608546130000|2020-12-21 10:22:10|2404.71|2404.71|2405.38|2405.38|2405.38|2405.38|2404.6|2404.6|0
1608546140000|2020-12-21 10:22:20|2405.05|2405.05|2405.09|2405.09|2405.16|2405.16|2404.48|2404.48|0
1608546150000|2020-12-21 10:22:30|2404.92|2404.92|2402.84|2402.84|2404.98|2404.98|2402.84|2402.84|0
1608546160000|2020-12-21 10:22:40|2402.54|2402.54|2402.83|2402.83|2403.05|2403.05|2402.54|2402.54|0
1608546170000|2020-12-21 10:22:50|2402.72|2402.72|2402.67|2402.67|2402.72|2402.72|2402.05|2402.05|0
1608546180000|2020-12-21 10:23:00|2402.64|2402.64|2403.1|2403.1|2403.13|2403.13|2402.47|2402.47|0
1608546190000|2020-12-21 10:23:10|2403.15|2403.15|2401.7|2401.7|2403.15|2403.15|2401.7|2401.7|0
1608546200000|2020-12-21 10:23:20|2401.37|2401.37|2402.21|2402.21|2402.21|2402.21|2401.37|2401.37|0
1608546210000|2020-12-21 10:23:30|2402.16|2402.16|2400.89|2400.89|2402.16|2402.16|2400.89|2400.89|0
1608546220000|2020-12-21 10:23:40|2400.72|2400.72|2400.22|2400.22|2400.72|2400.72|2399.83|2399.83|0
1608546230000|2020-12-21 10:23:50|2400.45|2400.45|2400.84|2400.84|2400.92|2400.92|2400.45|2400.45|0
1608546240000|2020-12-21 10:24:00|2400.83|2400.83|2400.64|2400.64|2400.83|2400.83|2400.55|2400.55|0
1608546250000|2020-12-21 10:24:10|2400.63|2400.63|2400.63|2400.63|2400.63|2400.63|2400.63|2400.63|0
1608546260000|2020-12-21 10:24:20|2400.24|2400.24|2399.74|2399.74|2400.24|2400.24|2399.15|2399.15|0
1608546270000|2020-12-21 10:24:30|2399.91|2399.91|2399.51|2399.51|2399.99|2399.99|2399.51|2399.51|0
1608546280000|2020-12-21 10:24:40|2399.39|2399.39|2399.1|2399.1|2399.39|2399.39|2399.1|2399.1|0
1608546290000|2020-12-21 10:24:50|2399.04|2399.04|2398.46|2398.46|2399.2|2399.2|2397.79|2397.79|0
1608546300000|2020-12-21 10:25:00|2398.51|2398.51|2398.36|2398.36|2398.82|2398.82|2398|2398|0
1608546310000|2020-12-21 10:25:10|2398.69|2398.69|2398.26|2398.26|2398.86|2398.86|2398.03|2398.03|0
1608546320000|2020-12-21 10:25:20|2398.3|2398.3|2398.63|2398.63|2398.63|2398.63|2397.91|2397.91|0
1608546330000|2020-12-21 10:25:30|2398.79|2398.79|2397.14|2397.14|2398.79|2398.79|2396.08|2396.08|0
1608546340000|2020-12-21 10:25:40|2396.64|2396.64|2396.13|2396.13|2396.64|2396.64|2396.08|2396.08|0
1608546350000|2020-12-21 10:25:50|2395.97|2395.97|2395.84|2395.84|2395.97|2395.97|2395.74|2395.74|0
1608546360000|2020-12-21 10:26:00|2395.67|2395.67|2395.47|2395.47|2395.67|2395.67|2394.78|2394.78|0
1608546370000|2020-12-21 10:26:10|2395.97|2395.97|2395.28|2395.28|2396.19|2396.19|2395.28|2395.28|0
1608546380000|2020-12-21 10:26:20|2394.73|2394.73|2394.74|2394.74|2394.86|2394.86|2394.73|2394.73|0
1608546390000|2020-12-21 10:26:30|2395.69|2395.69|2396.26|2396.26|2396.46|2396.46|2395.68|2395.68|0
1608546400000|2020-12-21 10:26:40|2396.32|2396.32|2397.04|2397.04|2398.3|2398.3|2396.32|2396.32|0
1608546410000|2020-12-21 10:26:50|2397.27|2397.27|2397.08|2397.08|2397.51|2397.51|2397.01|2397.01|0
1608546420000|2020-12-21 10:27:00|2397.02|2397.02|2394.11|2394.11|2397.02|2397.02|2394.11|2394.11|0
1608546430000|2020-12-21 10:27:10|2394.44|2394.44|2394.1|2394.1|2394.44|2394.44|2393.34|2393.34|0
1608546440000|2020-12-21 10:27:20|2394.11|2394.11|2393.67|2393.67|2394.11|2394.11|2393.02|2393.02|0
1608546450000|2020-12-21 10:27:30|2393|2393|2393.66|2393.66|2394|2394|2393|2393|0
1608546460000|2020-12-21 10:27:40|2393.33|2393.33|2393.96|2393.96|2393.96|2393.96|2393|2393|0
1608546470000|2020-12-21 10:27:50|2394|2394|2393.88|2393.88|2394.33|2394.33|2393.88|2393.88|0
1608546480000|2020-12-21 10:28:00|2393.99|2393.99|2393.79|2393.79|2394.79|2394.79|2392.84|2392.84|0
1608546490000|2020-12-21 10:28:10|2393.84|2393.84|2393.1|2393.1|2393.84|2393.84|2393.08|2393.08|0
1608546500000|2020-12-21 10:28:20|2393.21|2393.21|2393.18|2393.18|2393.21|2393.21|2393.13|2393.13|0
1608546510000|2020-12-21 10:28:30|2393.51|2393.51|2394.4|2394.4|2394.52|2394.52|2393.51|2393.51|0
1608546520000|2020-12-21 10:28:40|2395.57|2395.57|2394.7|2394.7|2395.57|2395.57|2394.57|2394.57|0
1608546530000|2020-12-21 10:28:50|2394.74|2394.74|2393.51|2393.51|2394.79|2394.79|2393.51|2393.51|0
1608546540000|2020-12-21 10:29:00|2393.68|2393.68|2396.09|2396.09|2396.15|2396.15|2393.68|2393.68|0
1608546550000|2020-12-21 10:29:10|2396.04|2396.04|2396.69|2396.69|2397.07|2397.07|2395.53|2395.53|0
1608546560000|2020-12-21 10:29:20|2396.46|2396.46|2394.95|2394.95|2396.47|2396.47|2394.95|2394.95|0
1608546570000|2020-12-21 10:29:30|2395.28|2395.28|2393.83|2393.83|2395.61|2395.61|2393.83|2393.83|0
1608546580000|2020-12-21 10:29:40|2393.86|2393.86|2395.04|2395.04|2395.26|2395.26|2393.86|2393.86|0
1608546590000|2020-12-21 10:29:50|2394.76|2394.76|2394.98|2394.98|2395.04|2395.04|2394.7|2394.7|0
1608546600000|2020-12-21 10:30:00|2394.65|2394.65|2390.76|2390.76|2394.65|2394.65|2390.76|2390.76|0
1608546610000|2020-12-21 10:30:10|2390.87|2390.87|2390.6|2390.6|2390.87|2390.87|2389.44|2389.44|0
1608546620000|2020-12-21 10:30:20|2390.26|2390.26|2391.72|2391.72|2392.39|2392.39|2390.26|2390.26|0
1608546630000|2020-12-21 10:30:30|2391.64|2391.64|2392.72|2392.72|2392.72|2392.72|2391.64|2391.64|0
1608546640000|2020-12-21 10:30:40|2392.22|2392.22|2393.73|2393.73|2393.73|2393.73|2392.22|2392.22|0
1608546650000|2020-12-21 10:30:50|2393.57|2393.57|2395.01|2395.01|2395.01|2395.01|2393.4|2393.4|0
1608546660000|2020-12-21 10:31:00|2395.09|2395.09|2394.8|2394.8|2395.09|2395.09|2393.82|2393.82|0
1608546670000|2020-12-21 10:31:10|2394.51|2394.51|2392.89|2392.89|2394.51|2394.51|2392.73|2392.73|0
1608546680000|2020-12-21 10:31:20|2392.39|2392.39|2393.55|2393.55|2393.55|2393.55|2391.82|2391.82|0
1608546690000|2020-12-21 10:31:30|2393.63|2393.63|2394.23|2394.23|2394.23|2394.23|2393.63|2393.63|0
1608546700000|2020-12-21 10:31:40|2394.17|2394.17|2392.92|2392.92|2394.89|2394.89|2392.86|2392.86|0
1608546710000|2020-12-21 10:31:50|2392.81|2392.81|2391.1|2391.1|2392.86|2392.86|2390.19|2390.19|0
1608546720000|2020-12-21 10:32:00|2391.27|2391.27|2389.91|2389.91|2391.27|2391.27|2389.91|2389.91|0
1608546730000|2020-12-21 10:32:10|2389.74|2389.74|2389.36|2389.36|2389.74|2389.74|2387.98|2387.98|0
1608546740000|2020-12-21 10:32:20|2388.8|2388.8|2389.12|2389.12|2389.12|2389.12|2388.8|2388.8|0
1608546750000|2020-12-21 10:32:30|2389.01|2389.01|2388.8|2388.8|2389.22|2389.22|2388.55|2388.55|0
1608546760000|2020-12-21 10:32:40|2388.76|2388.76|2388.14|2388.14|2388.81|2388.81|2388.14|2388.14|0
1608546770000|2020-12-21 10:32:50|2387.59|2387.59|2388.42|2388.42|2388.42|2388.42|2387.2|2387.2|0
1608546780000|2020-12-21 10:33:00|2389.33|2389.33|2388.61|2388.61|2389.38|2389.38|2387.88|2387.88|0
1608546790000|2020-12-21 10:33:10|2388.95|2388.95|2387.96|2387.96|2389.29|2389.29|2387.96|2387.96|0
1608546800000|2020-12-21 10:33:20|2388.35|2388.35|2388.7|2388.7|2389.32|2389.32|2388.35|2388.35|0
1608546810000|2020-12-21 10:33:30|2388.68|2388.68|2387.67|2387.67|2389.29|2389.29|2387.61|2387.61|0
1608546820000|2020-12-21 10:33:40|2387.17|2387.17|2387.41|2387.41|2387.54|2387.54|2386.87|2386.87|0
1608546830000|2020-12-21 10:33:50|2387.53|2387.53|2389.17|2389.17|2389.17|2389.17|2387.34|2387.34|0
1608546840000|2020-12-21 10:34:00|2389.63|2389.63|2389.52|2389.52|2389.69|2389.69|2389.52|2389.52|0
1608546850000|2020-12-21 10:34:10|2389.6|2389.6|2390.92|2390.92|2390.92|2390.92|2389.6|2389.6|0
1608546860000|2020-12-21 10:34:20|2390.98|2390.98|2394.11|2394.11|2394.11|2394.11|2390.98|2390.98|0
1608546870000|2020-12-21 10:34:30|2393.77|2393.77|2394.47|2394.47|2394.5|2394.5|2393.77|2393.77|0
1608546880000|2020-12-21 10:34:40|2394.72|2394.72|2395.08|2395.08|2395.08|2395.08|2394.44|2394.44|0
1608546890000|2020-12-21 10:34:50|2394.85|2394.85|2393.97|2393.97|2394.97|2394.97|2393.97|2393.97|0
1608546900000|2020-12-21 10:35:00|2394.19|2394.19|2393.39|2393.39|2395.06|2395.06|2393.39|2393.39|0
1608546910000|2020-12-21 10:35:10|2393.62|2393.62|2395.63|2395.63|2395.69|2395.69|2393.62|2393.62|0
1608546920000|2020-12-21 10:35:20|2395.52|2395.52|2394.61|2394.61|2395.52|2395.52|2394.57|2394.57|0
1608546930000|2020-12-21 10:35:30|2394.89|2394.89|2395.93|2395.93|2396.66|2396.66|2394.89|2394.89|0
1608546940000|2020-12-21 10:35:40|2396.1|2396.1|2396.82|2396.82|2396.82|2396.82|2396.04|2396.04|0
1608546950000|2020-12-21 10:35:50|2396.77|2396.77|2397.38|2397.38|2397.38|2397.38|2396.77|2396.77|0
1608546960000|2020-12-21 10:36:00|2397.04|2397.04|2396.52|2396.52|2397.04|2397.04|2396.48|2396.48|0
1608546970000|2020-12-21 10:36:10|2396.64|2396.64|2397.25|2397.25|2397.4|2397.4|2396.64|2396.64|0
1608546980000|2020-12-21 10:36:20|2397.19|2397.19|2397.5|2397.5|2397.64|2397.64|2397.19|2397.19|0
1608546990000|2020-12-21 10:36:30|2397.45|2397.45|2397.33|2397.33|2397.45|2397.45|2397.13|2397.13|0
1608547000000|2020-12-21 10:36:40|2397.32|2397.32|2397.18|2397.18|2397.32|2397.32|2396.85|2396.85|0
1608547010000|2020-12-21 10:36:50|2397.05|2397.05|2396.56|2396.56|2397.28|2397.28|2396.56|2396.56|0
1608547020000|2020-12-21 10:37:00|2396.33|2396.33|2396.04|2396.04|2396.33|2396.33|2395.71|2395.71|0
1608547030000|2020-12-21 10:37:10|2396.54|2396.54|2397.79|2397.79|2397.79|2397.79|2396.54|2396.54|0
1608547040000|2020-12-21 10:37:20|2397.74|2397.74|2398.45|2398.45|2398.45|2398.45|2397.51|2397.51|0
1608547050000|2020-12-21 10:37:30|2398.51|2398.51|2399.13|2399.13|2399.13|2399.13|2398.12|2398.12|0
1608547060000|2020-12-21 10:37:40|2399.63|2399.63|2400.44|2400.44|2400.52|2400.52|2399.13|2399.13|0
1608547070000|2020-12-21 10:37:50|2400.84|2400.84|2401.38|2401.38|2401.54|2401.54|2400.84|2400.84|0
1608547080000|2020-12-21 10:38:00|2401.88|2401.88|2401.55|2401.55|2401.88|2401.88|2401.43|2401.43|0
1608547090000|2020-12-21 10:38:10|2401.6|2401.6|2403.14|2403.14|2403.14|2403.14|2401.57|2401.57|0
1608547100000|2020-12-21 10:38:20|2403.15|2403.15|2405.58|2405.58|2405.58|2405.58|2403.12|2403.12|0
1608547110000|2020-12-21 10:38:30|2405.69|2405.69|2406.59|2406.59|2406.92|2406.92|2405.54|2405.54|0
1608547120000|2020-12-21 10:38:40|2407.26|2407.26|2407.57|2407.57|2407.57|2407.57|2405.63|2405.63|0
1608547130000|2020-12-21 10:38:50|2407.6|2407.6|2407.72|2407.72|2408.22|2408.22|2407.33|2407.33|0
1608547140000|2020-12-21 10:39:00|2407.61|2407.61|2407.68|2407.68|2407.82|2407.82|2407.32|2407.32|0
1608547150000|2020-12-21 10:39:10|2407.52|2407.52|2407.17|2407.17|2407.52|2407.52|2407.17|2407.17|0
1608547160000|2020-12-21 10:39:20|2407.13|2407.13|2408.05|2408.05|2408.38|2408.38|2407.13|2407.13|0
1608547170000|2020-12-21 10:39:30|2408.11|2408.11|2408.15|2408.15|2408.33|2408.33|2408.11|2408.11|0
1608547180000|2020-12-21 10:39:40|2408.2|2408.2|2408.42|2408.42|2408.43|2408.43|2408.2|2408.2|0
1608547190000|2020-12-21 10:39:50|2408.3|2408.3|2407.17|2407.17|2408.3|2408.3|2407.17|2407.17|0
1608547200000|2020-12-21 10:40:00|2407|2407|2405.92|2405.92|2407|2407|2405.92|2405.92|0
1608547210000|2020-12-21 10:40:10|2405.89|2405.89|2405.07|2405.07|2405.89|2405.89|2404.94|2404.94|0
1608547220000|2020-12-21 10:40:20|2404.4|2404.4|2404.35|2404.35|2404.73|2404.73|2404.35|2404.35|0
1608547230000|2020-12-21 10:40:30|2405.01|2405.01|2404.51|2404.51|2405.01|2405.01|2404.51|2404.51|0
1608547240000|2020-12-21 10:40:40|2404.17|2404.17|2403.8|2403.8|2404.3|2404.3|2403.74|2403.74|0
1608547250000|2020-12-21 10:40:50|2403.86|2403.86|2403.86|2403.86|2403.86|2403.86|2403.86|2403.86|0
1608547260000|2020-12-21 10:41:00|2403.63|2403.63|2403.28|2403.28|2403.63|2403.63|2402.62|2402.62|0
1608547270000|2020-12-21 10:41:10|2403.45|2403.45|2404.17|2404.17|2405.23|2405.23|2403.45|2403.45|0
1608547280000|2020-12-21 10:41:20|2404.11|2404.11|2405.07|2405.07|2405.07|2405.07|2403.95|2403.95|0
1608547290000|2020-12-21 10:41:30|2405.14|2405.14|2405.25|2405.25|2405.25|2405.25|2405.14|2405.14|0
1608547300000|2020-12-21 10:41:40|2405.21|2405.21|2404.88|2404.88|2405.21|2405.21|2404.88|2404.88|0
1608547310000|2020-12-21 10:41:50|2404.71|2404.71|2404.82|2404.82|2404.99|2404.99|2404.71|2404.71|0
1608547320000|2020-12-21 10:42:00|2405.27|2405.27|2404.78|2404.78|2405.28|2405.28|2404.78|2404.78|0
1608547330000|2020-12-21 10:42:10|2404.55|2404.55|2404.97|2404.97|2404.97|2404.97|2404.16|2404.16|0
1608547340000|2020-12-21 10:42:20|2405|2405|2404.84|2404.84|2405|2405|2404.84|2404.84|0
1608547350000|2020-12-21 10:42:30|2405|2405|2405.2|2405.2|2405.27|2405.27|2405|2405|0
1608547360000|2020-12-21 10:42:40|2405.26|2405.26|2405.38|2405.38|2405.38|2405.38|2405.26|2405.26|0
1608547370000|2020-12-21 10:42:50|2405.36|2405.36|2405.5|2405.5|2405.5|2405.5|2405.36|2405.36|0
1608547380000|2020-12-21 10:43:00|2405.39|2405.39|2405.27|2405.27|2405.39|2405.39|2405.27|2405.27|0
1608547390000|2020-12-21 10:43:10|2404.77|2404.77|2404.77|2404.77|2404.94|2404.94|2404.77|2404.77|0
1608547400000|2020-12-21 10:43:20|2404.72|2404.72|2404.33|2404.33|2404.72|2404.72|2404.33|2404.33|0
1608547410000|2020-12-21 10:43:30|2404.27|2404.27|2403.55|2403.55|2404.31|2404.31|2403.55|2403.55|0
1608547420000|2020-12-21 10:43:40|2403.88|2403.88|2403.76|2403.76|2403.92|2403.92|2403.44|2403.44|0
1608547430000|2020-12-21 10:43:50|2403.59|2403.59|2403.53|2403.53|2403.59|2403.59|2403.53|2403.53|0
1608547450000|2020-12-21 10:44:10|2403.7|2403.7|2404.26|2404.26|2404.38|2404.38|2403.7|2403.7|0
1608547460000|2020-12-21 10:44:20|2403.98|2403.98|2404.01|2404.01|2404.01|2404.01|2403.98|2403.98|0
1608547470000|2020-12-21 10:44:30|2404.16|2404.16|2404.14|2404.14|2404.16|2404.16|2404.08|2404.08|0
1608547480000|2020-12-21 10:44:40|2404.17|2404.17|2406.48|2406.48|2406.48|2406.48|2404.17|2404.17|0
1608547490000|2020-12-21 10:44:50|2406.51|2406.51|2406.69|2406.69|2406.69|2406.69|2406.34|2406.34|0
1608547500000|2020-12-21 10:45:00|2406.7|2406.7|2406.36|2406.36|2406.7|2406.7|2406.19|2406.19|0
1608547510000|2020-12-21 10:45:10|2406.75|2406.75|2406.58|2406.58|2406.75|2406.75|2406.58|2406.58|0
1608547520000|2020-12-21 10:45:20|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|2406.25|0
1608547530000|2020-12-21 10:45:30|2406.08|2406.08|2405.97|2405.97|2406.08|2406.08|2405.97|2405.97|0
1608547550000|2020-12-21 10:45:50|2405.93|2405.93|2406.03|2406.03|2406.03|2406.03|2405.37|2405.37|0
1608547560000|2020-12-21 10:46:00|2406|2406|2404.67|2404.67|2406.16|2406.16|2404.67|2404.67|0
1608547570000|2020-12-21 10:46:10|2404.61|2404.61|2403.71|2403.71|2404.61|2404.61|2403.51|2403.51|0
1608547580000|2020-12-21 10:46:20|2403.5|2403.5|2403.58|2403.58|2403.71|2403.71|2403.2|2403.2|0
1608547590000|2020-12-21 10:46:30|2403.62|2403.62|2405.55|2405.55|2405.62|2405.62|2403.62|2403.62|0
1608547600000|2020-12-21 10:46:40|2405.51|2405.51|2405.22|2405.22|2405.51|2405.51|2405.01|2405.01|0
1608547610000|2020-12-21 10:46:50|2405.05|2405.05|2404.71|2404.71|2405.05|2405.05|2404.71|2404.71|0
1608547620000|2020-12-21 10:47:00|2404.94|2404.94|2404.83|2404.83|2405|2405|2404.71|2404.71|0
1608547630000|2020-12-21 10:47:10|2404.66|2404.66|2403.89|2403.89|2404.77|2404.77|2403.89|2403.89|0
1608547640000|2020-12-21 10:47:20|2403.88|2403.88|2402.2|2402.2|2403.88|2403.88|2402.2|2402.2|0
1608547650000|2020-12-21 10:47:30|2402.14|2402.14|2401.29|2401.29|2402.2|2402.2|2401.29|2401.29|0
1608547660000|2020-12-21 10:47:40|2401.17|2401.17|2401.29|2401.29|2401.29|2401.29|2401.17|2401.17|0
1608547670000|2020-12-21 10:47:50|2400.95|2400.95|2400.58|2400.58|2400.98|2400.98|2400.42|2400.42|0
1608547680000|2020-12-21 10:48:00|2400.81|2400.81|2400.79|2400.79|2400.95|2400.95|2400.61|2400.61|0
1608547690000|2020-12-21 10:48:10|2400.83|2400.83|2400.66|2400.66|2401.16|2401.16|2400.5|2400.5|0
1608547700000|2020-12-21 10:48:20|2400.7|2400.7|2399.93|2399.93|2400.74|2400.74|2399.93|2399.93|0
1608547710000|2020-12-21 10:48:30|2399.43|2399.43|2399.08|2399.08|2399.43|2399.43|2399.08|2399.08|0
1608547730000|2020-12-21 10:48:50|2398.81|2398.81|2399.1|2399.1|2399.1|2399.1|2398.46|2398.46|0
1608547740000|2020-12-21 10:49:00|2399.16|2399.16|2397.7|2397.7|2399.66|2399.66|2397.7|2397.7|0
1608547750000|2020-12-21 10:49:10|2397.53|2397.53|2397.62|2397.62|2397.84|2397.84|2397.52|2397.52|0
1608547760000|2020-12-21 10:49:20|2397.5|2397.5|2397.88|2397.88|2397.88|2397.88|2397.5|2397.5|0
1608547770000|2020-12-21 10:49:30|2398.05|2398.05|2398.22|2398.22|2398.22|2398.22|2398.05|2398.05|0
1608547780000|2020-12-21 10:49:40|2398.39|2398.39|2398.22|2398.22|2398.39|2398.39|2398.22|2398.22|0
1608547790000|2020-12-21 10:49:50|2398.16|2398.16|2398.1|2398.1|2398.16|2398.16|2398.1|2398.1|0
1608547800000|2020-12-21 10:50:00|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|2398.07|0
1608547810000|2020-12-21 10:50:10|2398.11|2398.11|2400.32|2400.32|2400.32|2400.32|2398.11|2398.11|0
1608547820000|2020-12-21 10:50:20|2400.09|2400.09|2400.87|2400.87|2400.87|2400.87|2400.09|2400.09|0
1608547830000|2020-12-21 10:50:30|2400.82|2400.82|2400.83|2400.83|2401.32|2401.32|2400.82|2400.82|0
1608547840000|2020-12-21 10:50:40|2400.43|2400.43|2398.86|2398.86|2400.64|2400.64|2398.81|2398.81|0
1608547850000|2020-12-21 10:50:50|2398.77|2398.77|2398.65|2398.65|2398.77|2398.77|2398.46|2398.46|0
1608547860000|2020-12-21 10:51:00|2398.64|2398.64|2397.56|2397.56|2398.64|2398.64|2397.56|2397.56|0
1608547880000|2020-12-21 10:51:20|2397.52|2397.52|2397.43|2397.43|2397.6|2397.6|2397.43|2397.43|0
1608547890000|2020-12-21 10:51:30|2397.54|2397.54|2397.52|2397.52|2397.54|2397.54|2397.52|2397.52|0
1608547900000|2020-12-21 10:51:40|2397.46|2397.46|2396.72|2396.72|2397.46|2397.46|2396.72|2396.72|0
1608547910000|2020-12-21 10:51:50|2396.31|2396.31|2396.53|2396.53|2396.64|2396.64|2396.15|2396.15|0
1608547920000|2020-12-21 10:52:00|2396.47|2396.47|2396.45|2396.45|2396.47|2396.47|2396.45|2396.45|0
1608547930000|2020-12-21 10:52:10|2396.46|2396.46|2395.67|2395.67|2396.46|2396.46|2395.64|2395.64|0
1608547940000|2020-12-21 10:52:20|2395.51|2395.51|2394.95|2394.95|2395.51|2395.51|2394.95|2394.95|0
1608547950000|2020-12-21 10:52:30|2394.79|2394.79|2393.88|2393.88|2394.79|2394.79|2393.49|2393.49|0
1608547960000|2020-12-21 10:52:40|2393.84|2393.84|2392.1|2392.1|2393.84|2393.84|2392.1|2392.1|0
1608547970000|2020-12-21 10:52:50|2391.77|2391.77|2390.1|2390.1|2391.94|2391.94|2390.1|2390.1|0
1608547980000|2020-12-21 10:53:00|2389.99|2389.99|2388.47|2388.47|2389.99|2389.99|2388.47|2388.47|0
1608547990000|2020-12-21 10:53:10|2388.59|2388.59|2388.87|2388.87|2389.7|2389.7|2388.53|2388.53|0
1608548000000|2020-12-21 10:53:20|2389.03|2389.03|2386.63|2386.63|2389.03|2389.03|2386.09|2386.09|0
1608548010000|2020-12-21 10:53:30|2386.71|2386.71|2386.87|2386.87|2387.65|2387.65|2386.27|2386.27|0
1608548020000|2020-12-21 10:53:40|2387.37|2387.37|2391.37|2391.37|2391.37|2391.37|2387.37|2387.37|0
1608548030000|2020-12-21 10:53:50|2391.54|2391.54|2389.72|2389.72|2392.13|2392.13|2389.72|2389.72|0
1608548040000|2020-12-21 10:54:00|2389.95|2389.95|2390.01|2390.01|2390.01|2390.01|2389.95|2389.95|0
1608548050000|2020-12-21 10:54:10|2391.17|2391.17|2390.11|2390.11|2391.17|2391.17|2390.11|2390.11|0
1608548060000|2020-12-21 10:54:20|2389.69|2389.69|2389.07|2389.07|2389.72|2389.72|2389|2389|0
1608548070000|2020-12-21 10:54:30|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|2389.03|0
1608548080000|2020-12-21 10:54:40|2389.07|2389.07|2390.61|2390.61|2390.61|2390.61|2389.07|2389.07|0
1608548090000|2020-12-21 10:54:50|2390.94|2390.94|2392.24|2392.24|2392.36|2392.36|2390.94|2390.94|0
1608548100000|2020-12-21 10:55:00|2392.36|2392.36|2392.94|2392.94|2392.94|2392.94|2392.19|2392.19|0
1608548110000|2020-12-21 10:55:10|2393.28|2393.28|2392.27|2392.27|2393.32|2393.32|2392.27|2392.27|0
1608548120000|2020-12-21 10:55:20|2392.44|2392.44|2392.11|2392.11|2392.44|2392.44|2392.11|2392.11|0
1608548130000|2020-12-21 10:55:30|2392.61|2392.61|2392.96|2392.96|2393.7|2393.7|2392.61|2392.61|0
1608548140000|2020-12-21 10:55:40|2393.02|2393.02|2393.19|2393.19|2393.25|2393.25|2393.02|2393.02|0
1608548150000|2020-12-21 10:55:50|2392.86|2392.86|2392.52|2392.52|2392.86|2392.86|2392.52|2392.52|0
1608548160000|2020-12-21 10:56:00|2392.41|2392.41|2391.86|2391.86|2392.41|2392.41|2391.86|2391.86|0
1608548170000|2020-12-21 10:56:10|2391.53|2391.53|2390.72|2390.72|2391.53|2391.53|2390.52|2390.52|0
1608548180000|2020-12-21 10:56:20|2390.7|2390.7|2389.47|2389.47|2390.7|2390.7|2389.2|2389.2|0
1608548190000|2020-12-21 10:56:30|2389.14|2389.14|2387.82|2387.82|2389.3|2389.3|2387.82|2387.82|0
1608548200000|2020-12-21 10:56:40|2387.86|2387.86|2387.05|2387.05|2387.86|2387.86|2387.05|2387.05|0
1608548210000|2020-12-21 10:56:50|2387.22|2387.22|2386.41|2386.41|2387.3|2387.3|2386.41|2386.41|0
1608548220000|2020-12-21 10:57:00|2386.35|2386.35|2384.75|2384.75|2386.45|2386.45|2384.75|2384.75|0
1608548230000|2020-12-21 10:57:10|2384.74|2384.74|2385.34|2385.34|2385.46|2385.46|2384.53|2384.53|0
1608548240000|2020-12-21 10:57:20|2385.22|2385.22|2383.68|2383.68|2385.22|2385.22|2383.68|2383.68|0
1608548250000|2020-12-21 10:57:30|2383.35|2383.35|2383.9|2383.9|2384.42|2384.42|2382.84|2382.84|0
1608548260000|2020-12-21 10:57:40|2383.41|2383.41|2384.03|2384.03|2384.03|2384.03|2382.94|2382.94|0
1608548270000|2020-12-21 10:57:50|2384.67|2384.67|2392.77|2392.77|2392.77|2392.77|2384.67|2384.67|0
1608548280000|2020-12-21 10:58:00|2392.82|2392.82|2392.71|2392.71|2392.99|2392.99|2391.65|2391.65|0
1608548290000|2020-12-21 10:58:10|2392.83|2392.83|2393.76|2393.76|2393.95|2393.95|2392.09|2392.09|0
1608548300000|2020-12-21 10:58:20|2392.93|2392.93|2392.23|2392.23|2393.18|2393.18|2391.96|2391.96|0
1608548310000|2020-12-21 10:58:30|2392.34|2392.34|2393.9|2393.9|2393.95|2393.95|2392.23|2392.23|0
1608548320000|2020-12-21 10:58:40|2394.13|2394.13|2394.15|2394.15|2394.93|2394.93|2394.13|2394.13|0
1608548330000|2020-12-21 10:58:50|2394.81|2394.81|2392.6|2392.6|2394.81|2394.81|2392.31|2392.31|0
1608548340000|2020-12-21 10:59:00|2392.15|2392.15|2392.83|2392.83|2393.48|2393.48|2391.48|2391.48|0
1608548350000|2020-12-21 10:59:10|2393.06|2393.06|2393.56|2393.56|2393.56|2393.56|2393.06|2393.06|0
1608548360000|2020-12-21 10:59:20|2393.45|2393.45|2393.01|2393.01|2393.66|2393.66|2392.97|2392.97|0
1608548370000|2020-12-21 10:59:30|2392.9|2392.9|2390.63|2390.63|2392.9|2392.9|2390.59|2390.59|0
1608548380000|2020-12-21 10:59:40|2390.58|2390.58|2389.56|2389.56|2390.58|2390.58|2388.76|2388.76|0
1608548390000|2020-12-21 10:59:50|2389.72|2389.72|2388.67|2388.67|2389.72|2389.72|2388.67|2388.67|0
1608548400000|2020-12-21 11:00:00|2388.6|2388.6|2387.64|2387.64|2388.77|2388.77|2387.48|2387.48|0
1608548410000|2020-12-21 11:00:10|2387.48|2387.48|2387.38|2387.38|2388.21|2388.21|2387.38|2387.38|0
1608548420000|2020-12-21 11:00:20|2387.21|2387.21|2389.99|2389.99|2389.99|2389.99|2387.21|2387.21|0
1608548430000|2020-12-21 11:00:30|2390.07|2390.07|2391.1|2391.1|2391.1|2391.1|2389.25|2389.25|0
1608548440000|2020-12-21 11:00:40|2391.16|2391.16|2389.97|2389.97|2391.73|2391.73|2389.97|2389.97|0
1608548450000|2020-12-21 11:00:50|2390.97|2390.97|2391.36|2391.36|2391.36|2391.36|2390.97|2390.97|0
1608548460000|2020-12-21 11:01:00|2390.85|2390.85|2390.85|2390.85|2390.85|2390.85|2390.85|2390.85|0
1608548470000|2020-12-21 11:01:10|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|2390.62|0
1608548480000|2020-12-21 11:01:20|2390.79|2390.79|2390.96|2390.96|2390.96|2390.96|2390.79|2390.79|0
1608548490000|2020-12-21 11:01:30|2391.07|2391.07|2392.17|2392.17|2392.17|2392.17|2391.07|2391.07|0
1608548500000|2020-12-21 11:01:40|2392.14|2392.14|2391.61|2391.61|2392.14|2392.14|2390.05|2390.05|0
1608548510000|2020-12-21 11:01:50|2391.57|2391.57|2391.24|2391.24|2391.57|2391.57|2391.24|2391.24|0
1608548520000|2020-12-21 11:02:00|2391.9|2391.9|2391.9|2391.9|2392.4|2392.4|2391.9|2391.9|0
1608548530000|2020-12-21 11:02:10|2392.12|2392.12|2392.69|2392.69|2392.69|2392.69|2391.79|2391.79|0
1608548540000|2020-12-21 11:02:20|2392.19|2392.19|2391.19|2391.19|2392.19|2392.19|2390.07|2390.07|0
1608548550000|2020-12-21 11:02:30|2390.9|2390.9|2391.07|2391.07|2391.07|2391.07|2390.9|2390.9|0
1608548560000|2020-12-21 11:02:40|2390.9|2390.9|2390.73|2390.73|2390.9|2390.9|2390.73|2390.73|0
1608548570000|2020-12-21 11:02:50|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|2390.7|0
1608548580000|2020-12-21 11:03:00|2390.86|2390.86|2390.98|2390.98|2390.98|2390.98|2390.81|2390.81|0
1608548590000|2020-12-21 11:03:10|2391.52|2391.52|2391.76|2391.76|2391.76|2391.76|2391.26|2391.26|0
1608548600000|2020-12-21 11:03:20|2391.36|2391.36|2389.32|2389.32|2391.36|2391.36|2388.99|2388.99|0
1608548610000|2020-12-21 11:03:30|2389.65|2389.65|2389.71|2389.71|2389.71|2389.71|2389.65|2389.65|0
1608548620000|2020-12-21 11:03:40|2390.04|2390.04|2390.04|2390.04|2390.71|2390.71|2390.04|2390.04|0
1608548630000|2020-12-21 11:03:50|2390.27|2390.27|2390.31|2390.31|2390.31|2390.31|2390.27|2390.27|0
1608548640000|2020-12-21 11:04:00|2390.81|2390.81|2392.59|2392.59|2392.59|2392.59|2390.75|2390.75|0
1608548650000|2020-12-21 11:04:10|2392.98|2392.98|2394.9|2394.9|2395.89|2395.89|2392.98|2392.98|0
1608548660000|2020-12-21 11:04:20|2394.5|2394.5|2394.25|2394.25|2394.5|2394.5|2394.17|2394.17|0
1608548670000|2020-12-21 11:04:30|2394.59|2394.59|2394.64|2394.64|2395.59|2395.59|2394.19|2394.19|0
1608548680000|2020-12-21 11:04:40|2394.58|2394.58|2395.25|2395.25|2395.25|2395.25|2394.58|2394.58|0
1608548690000|2020-12-21 11:04:50|2394.52|2394.52|2393.12|2393.12|2394.86|2394.86|2393.12|2393.12|0
1608548700000|2020-12-21 11:05:00|2392.67|2392.67|2392.8|2392.8|2392.8|2392.8|2391.93|2391.93|0
1608548710000|2020-12-21 11:05:10|2392.87|2392.87|2394.44|2394.44|2394.94|2394.94|2392.87|2392.87|0
1608548720000|2020-12-21 11:05:20|2394.77|2394.77|2394.36|2394.36|2394.99|2394.99|2394.36|2394.36|0
1608548730000|2020-12-21 11:05:30|2394.52|2394.52|2394.19|2394.19|2394.52|2394.52|2394.19|2394.19|0
1608548740000|2020-12-21 11:05:40|2394.07|2394.07|2394.58|2394.58|2394.58|2394.58|2394.07|2394.07|0
1608548750000|2020-12-21 11:05:50|2394.74|2394.74|2394.8|2394.8|2395.07|2395.07|2394.58|2394.58|0
1608548760000|2020-12-21 11:06:00|2394.89|2394.89|2395.11|2395.11|2395.44|2395.44|2394.89|2394.89|0
1608548780000|2020-12-21 11:06:20|2395.33|2395.33|2397.09|2397.09|2397.09|2397.09|2395.16|2395.16|0
1608548790000|2020-12-21 11:06:30|2396.64|2396.64|2396.67|2396.67|2396.85|2396.85|2396.63|2396.63|0
1608548800000|2020-12-21 11:06:40|2397.17|2397.17|2398.36|2398.36|2398.4|2398.4|2397.17|2397.17|0
1608548810000|2020-12-21 11:06:50|2398.39|2398.39|2398.44|2398.44|2398.73|2398.73|2398.39|2398.39|0
1608548820000|2020-12-21 11:07:00|2398.55|2398.55|2397.54|2397.54|2398.55|2398.55|2397.1|2397.1|0
1608548830000|2020-12-21 11:07:10|2397.69|2397.69|2399.13|2399.13|2399.13|2399.13|2397.69|2397.69|0
1608548840000|2020-12-21 11:07:20|2399.22|2399.22|2400.09|2400.09|2400.09|2400.09|2399.22|2399.22|0
1608548850000|2020-12-21 11:07:30|2399.76|2399.76|2400.12|2400.12|2400.12|2400.12|2399.76|2399.76|0
1608548860000|2020-12-21 11:07:40|2400.08|2400.08|2399.3|2399.3|2400.08|2400.08|2399.3|2399.3|0
1608548870000|2020-12-21 11:07:50|2399.47|2399.47|2399.3|2399.3|2399.47|2399.47|2399.3|2399.3|0
1608548880000|2020-12-21 11:08:00|2399.14|2399.14|2397.94|2397.94|2399.14|2399.14|2397.82|2397.82|0
1608548890000|2020-12-21 11:08:10|2397.93|2397.93|2398.59|2398.59|2399.09|2399.09|2397.92|2397.92|0
1608548900000|2020-12-21 11:08:20|2398.25|2398.25|2397.92|2397.92|2398.42|2398.42|2397.92|2397.92|0
1608548910000|2020-12-21 11:08:30|2398.25|2398.25|2398.46|2398.46|2398.46|2398.46|2398.25|2398.25|0
1608548920000|2020-12-21 11:08:40|2398.44|2398.44|2398.5|2398.5|2398.83|2398.83|2398.44|2398.44|0
1608548940000|2020-12-21 11:09:00|2398.28|2398.28|2397.51|2397.51|2398.28|2398.28|2397.51|2397.51|0
1608548950000|2020-12-21 11:09:10|2397.44|2397.44|2397.38|2397.38|2397.44|2397.44|2397.15|2397.15|0
1608548960000|2020-12-21 11:09:20|2397.27|2397.27|2396.49|2396.49|2397.27|2397.27|2396.01|2396.01|0
1608548970000|2020-12-21 11:09:30|2396.16|2396.16|2396.16|2396.16|2396.16|2396.16|2396.12|2396.12|0
1608548980000|2020-12-21 11:09:40|2396.66|2396.66|2398.18|2398.18|2398.18|2398.18|2396.49|2396.49|0
1608549000000|2020-12-21 11:10:00|2398.35|2398.35|2398.13|2398.13|2398.35|2398.35|2398.13|2398.13|0
1608549010000|2020-12-21 11:10:10|2398.27|2398.27|2398.44|2398.44|2398.44|2398.44|2398.27|2398.27|0
1608549020000|2020-12-21 11:10:20|2397.78|2397.78|2397.35|2397.35|2397.78|2397.78|2397.35|2397.35|0
1608549030000|2020-12-21 11:10:30|2397.4|2397.4|2397.74|2397.74|2397.74|2397.74|2397.4|2397.4|0
1608549040000|2020-12-21 11:10:40|2397.85|2397.85|2399.21|2399.21|2399.21|2399.21|2397.85|2397.85|0
1608549050000|2020-12-21 11:10:50|2399.37|2399.37|2399.28|2399.28|2399.5|2399.5|2399.28|2399.28|0
1608549060000|2020-12-21 11:11:00|2399.39|2399.39|2399.57|2399.57|2399.73|2399.73|2399.39|2399.39|0
1608549070000|2020-12-21 11:11:10|2400.07|2400.07|2400.3|2400.3|2400.3|2400.3|2400.07|2400.07|0
1608549080000|2020-12-21 11:11:20|2400.31|2400.31|2400.36|2400.36|2400.36|2400.36|2400.08|2400.08|0
1608549090000|2020-12-21 11:11:30|2400.2|2400.2|2401.12|2401.12|2401.13|2401.13|2400.2|2400.2|0
1608549100000|2020-12-21 11:11:40|2400.29|2400.29|2400.04|2400.04|2400.29|2400.29|2400.04|2400.04|0
1608549110000|2020-12-21 11:11:50|2399.93|2399.93|2400.43|2400.43|2400.43|2400.43|2399.93|2399.93|0
1608549120000|2020-12-21 11:12:00|2400.55|2400.55|2400.55|2400.55|2400.55|2400.55|2400.55|2400.55|0
1608549130000|2020-12-21 11:12:10|2400.22|2400.22|2401.36|2401.36|2401.36|2401.36|2400.22|2400.22|0
1608549140000|2020-12-21 11:12:20|2401.42|2401.42|2403.18|2403.18|2403.28|2403.28|2401.42|2401.42|0
1608549150000|2020-12-21 11:12:30|2403.69|2403.69|2402.97|2402.97|2404.37|2404.37|2402.97|2402.97|0
1608549160000|2020-12-21 11:12:40|2402.93|2402.93|2404.1|2404.1|2404.1|2404.1|2402.93|2402.93|0
1608549170000|2020-12-21 11:12:50|2404.43|2404.43|2404.56|2404.56|2404.56|2404.56|2404.43|2404.43|0
1608549180000|2020-12-21 11:13:00|2405.06|2405.06|2406.23|2406.23|2406.24|2406.24|2405.06|2405.06|0
1608549190000|2020-12-21 11:13:10|2406.28|2406.28|2407.12|2407.12|2407.12|2407.12|2406.23|2406.23|0
1608549200000|2020-12-21 11:13:20|2407.35|2407.35|2409.42|2409.42|2409.92|2409.92|2407.35|2407.35|0
1608549210000|2020-12-21 11:13:30|2409.41|2409.41|2410.15|2410.15|2410.15|2410.15|2409.41|2409.41|0
1608549220000|2020-12-21 11:13:40|2410.08|2410.08|2409.71|2409.71|2410.08|2410.08|2409.66|2409.66|0
1608549230000|2020-12-21 11:13:50|2409.59|2409.59|2409.71|2409.71|2409.72|2409.72|2409.59|2409.59|0
1608549240000|2020-12-21 11:14:00|2409.73|2409.73|2409.39|2409.39|2409.76|2409.76|2409.39|2409.39|0
1608549250000|2020-12-21 11:14:10|2409.34|2409.34|2410.71|2410.71|2410.77|2410.77|2409.26|2409.26|0
1608549260000|2020-12-21 11:14:20|2410.38|2410.38|2410.61|2410.61|2410.61|2410.61|2410.38|2410.38|0
1608549270000|2020-12-21 11:14:30|2410|2410|2410.18|2410.18|2410.19|2410.19|2409.31|2409.31|0
1608549280000|2020-12-21 11:14:40|2410.19|2410.19|2410.53|2410.53|2410.65|2410.65|2410.18|2410.18|0
1608549290000|2020-12-21 11:14:50|2410.54|2410.54|2410.79|2410.79|2410.81|2410.81|2410.54|2410.54|0
1608549300000|2020-12-21 11:15:00|2410.85|2410.85|2410.82|2410.82|2411.36|2411.36|2410.82|2410.82|0
1608549310000|2020-12-21 11:15:10|2410.72|2410.72|2410.7|2410.7|2411.59|2411.59|2410.68|2410.68|0
1608549320000|2020-12-21 11:15:20|2410.69|2410.69|2410.58|2410.58|2410.7|2410.7|2410.58|2410.58|0
1608549330000|2020-12-21 11:15:30|2410.88|2410.88|2413.42|2413.42|2413.42|2413.42|2410.88|2410.88|0
1608549340000|2020-12-21 11:15:40|2413.25|2413.25|2413.74|2413.74|2413.74|2413.74|2413.25|2413.25|0
1608549350000|2020-12-21 11:15:50|2413.57|2413.57|2411.27|2411.27|2413.57|2413.57|2411.27|2411.27|0
1608549360000|2020-12-21 11:16:00|2411.25|2411.25|2410.77|2410.77|2411.28|2411.28|2410.27|2410.27|0
1608549370000|2020-12-21 11:16:10|2410.74|2410.74|2410.74|2410.74|2410.74|2410.74|2410.4|2410.4|0
1608549380000|2020-12-21 11:16:20|2410.8|2410.8|2410.49|2410.49|2411.33|2411.33|2410.29|2410.29|0
1608549390000|2020-12-21 11:16:30|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|2410.33|0
1608549400000|2020-12-21 11:16:40|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|2410.61|0
1608549410000|2020-12-21 11:16:50|2410.7|2410.7|2410.46|2410.46|2410.7|2410.7|2410.46|2410.46|0
1608549420000|2020-12-21 11:17:00|2410.3|2410.3|2410.06|2410.06|2410.44|2410.44|2410.06|2410.06|0
1608549430000|2020-12-21 11:17:10|2410.04|2410.04|2410.44|2410.44|2410.44|2410.44|2410.04|2410.04|0
1608549440000|2020-12-21 11:17:20|2410.55|2410.55|2411.05|2411.05|2411.05|2411.05|2410.55|2410.55|0
1608549450000|2020-12-21 11:17:30|2411.01|2411.01|2411.79|2411.79|2411.79|2411.79|2410.51|2410.51|0
1608549460000|2020-12-21 11:17:40|2411.52|2411.52|2410.81|2410.81|2411.52|2411.52|2410.64|2410.64|0
1608549470000|2020-12-21 11:17:50|2410.64|2410.64|2409.85|2409.85|2410.64|2410.64|2409.85|2409.85|0
1608549480000|2020-12-21 11:18:00|2409.77|2409.77|2407.82|2407.82|2409.77|2409.77|2407.49|2407.49|0
1608549490000|2020-12-21 11:18:10|2407.84|2407.84|2407.99|2407.99|2407.99|2407.99|2407.49|2407.49|0
1608549500000|2020-12-21 11:18:20|2408.15|2408.15|2408.23|2408.23|2408.23|2408.23|2408.15|2408.15|0
1608549510000|2020-12-21 11:18:30|2408.51|2408.51|2408.51|2408.51|2408.51|2408.51|2408.51|2408.51|0
1608549520000|2020-12-21 11:18:40|2408.68|2408.68|2408.52|2408.52|2408.85|2408.85|2408.08|2408.08|0
1608549530000|2020-12-21 11:18:50|2408.53|2408.53|2408.55|2408.55|2408.55|2408.55|2408.53|2408.53|0
1608549540000|2020-12-21 11:19:00|2408.71|2408.71|2408.54|2408.54|2408.71|2408.71|2408.54|2408.54|0
1608549550000|2020-12-21 11:19:10|2408.88|2408.88|2408.85|2408.85|2408.88|2408.88|2408.81|2408.81|0
1608549560000|2020-12-21 11:19:20|2408.84|2408.84|2407.89|2407.89|2408.84|2408.84|2407.89|2407.89|0
1608549570000|2020-12-21 11:19:30|2407.82|2407.82|2407.07|2407.07|2407.82|2407.82|2407.02|2407.02|0
1608549580000|2020-12-21 11:19:40|2407.72|2407.72|2407.61|2407.61|2407.72|2407.72|2407.55|2407.55|0
1608549590000|2020-12-21 11:19:50|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|2407.78|0
1608549600000|2020-12-21 11:20:00|2407.76|2407.76|2405.08|2405.08|2407.76|2407.76|2405.08|2405.08|0
1608549610000|2020-12-21 11:20:10|2405.31|2405.31|2405.98|2405.98|2406.06|2406.06|2405.31|2405.31|0
1608549620000|2020-12-21 11:20:20|2406.18|2406.18|2406.29|2406.29|2406.35|2406.35|2406.18|2406.18|0
1608549630000|2020-12-21 11:20:30|2406.35|2406.35|2406.7|2406.7|2406.7|2406.7|2406.35|2406.35|0
1608549650000|2020-12-21 11:20:50|2406.86|2406.86|2407.2|2407.2|2407.2|2407.2|2406.7|2406.7|0
1608549660000|2020-12-21 11:21:00|2407.06|2407.06|2406.53|2406.53|2407.06|2407.06|2406.53|2406.53|0
1608549670000|2020-12-21 11:21:10|2406.69|2406.69|2406.92|2406.92|2406.96|2406.96|2406.69|2406.69|0
1608549680000|2020-12-21 11:21:20|2406.76|2406.76|2406.93|2406.93|2406.93|2406.93|2406.76|2406.76|0
1608549700000|2020-12-21 11:21:40|2406.7|2406.7|2405.22|2405.22|2406.7|2406.7|2405.22|2405.22|0
1608549710000|2020-12-21 11:21:50|2405.05|2405.05|2405.75|2405.75|2406.08|2406.08|2405.05|2405.05|0
1608549720000|2020-12-21 11:22:00|2405.79|2405.79|2404.43|2404.43|2405.79|2405.79|2404.43|2404.43|0
1608549730000|2020-12-21 11:22:10|2404.59|2404.59|2404.35|2404.35|2404.59|2404.59|2404.35|2404.35|0
1608549740000|2020-12-21 11:22:20|2404.4|2404.4|2404.85|2404.85|2404.85|2404.85|2404.4|2404.4|0
1608549750000|2020-12-21 11:22:30|2404.68|2404.68|2403.72|2403.72|2404.68|2404.68|2403.72|2403.72|0
1608549760000|2020-12-21 11:22:40|2403.83|2403.83|2404.07|2404.07|2404.07|2404.07|2403.47|2403.47|0
1608549770000|2020-12-21 11:22:50|2403.58|2403.58|2403.91|2403.91|2403.91|2403.91|2403.58|2403.58|0
1608549780000|2020-12-21 11:23:00|2403.74|2403.74|2403.95|2403.95|2403.95|2403.95|2403.68|2403.68|0
1608549790000|2020-12-21 11:23:10|2403.78|2403.78|2403.17|2403.17|2403.78|2403.78|2403.17|2403.17|0
1608549810000|2020-12-21 11:23:30|2403.36|2403.36|2402.11|2402.11|2403.36|2403.36|2402.11|2402.11|0
1608549820000|2020-12-21 11:23:40|2402.28|2402.28|2403.11|2403.11|2403.11|2403.11|2402.21|2402.21|0
1608549830000|2020-12-21 11:23:50|2403.16|2403.16|2403.2|2403.2|2403.36|2403.36|2402.75|2402.75|0
1608549840000|2020-12-21 11:24:00|2403.03|2403.03|2404.72|2404.72|2404.72|2404.72|2403.03|2403.03|0
1608549850000|2020-12-21 11:24:10|2404.64|2404.64|2403.77|2403.77|2404.64|2404.64|2403.77|2403.77|0
1608549870000|2020-12-21 11:24:30|2403.94|2403.94|2403.89|2403.89|2403.94|2403.94|2403.89|2403.89|0
1608549880000|2020-12-21 11:24:40|2404.06|2404.06|2404.17|2404.17|2404.17|2404.17|2404.06|2404.06|0
1608549890000|2020-12-21 11:24:50|2404.45|2404.45|2407.05|2407.05|2407.05|2407.05|2404.45|2404.45|0
1608549900000|2020-12-21 11:25:00|2406.55|2406.55|2405.66|2405.66|2406.55|2406.55|2405.32|2405.32|0
1608549920000|2020-12-21 11:25:20|2405.88|2405.88|2405.32|2405.32|2405.88|2405.88|2405.32|2405.32|0
1608549930000|2020-12-21 11:25:30|2406.27|2406.27|2406.83|2406.83|2406.83|2406.83|2406.27|2406.27|0
1608549940000|2020-12-21 11:25:40|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|2406.94|0
1608549950000|2020-12-21 11:25:50|2406.99|2406.99|2407.49|2407.49|2407.49|2407.49|2406.99|2406.99|0
1608549960000|2020-12-21 11:26:00|2407.99|2407.99|2409.4|2409.4|2409.77|2409.77|2407.99|2407.99|0
1608549970000|2020-12-21 11:26:10|2409.47|2409.47|2409.64|2409.64|2409.64|2409.64|2409.47|2409.47|0
1608549980000|2020-12-21 11:26:20|2410.16|2410.16|2410.53|2410.53|2410.58|2410.58|2410.16|2410.16|0
1608549990000|2020-12-21 11:26:30|2411.36|2411.36|2411.55|2411.55|2411.55|2411.55|2411.36|2411.36|0
1608550000000|2020-12-21 11:26:40|2411.66|2411.66|2411.21|2411.21|2411.66|2411.66|2411.17|2411.17|0
1608550010000|2020-12-21 11:26:50|2411.17|2411.17|2411.28|2411.28|2411.28|2411.28|2411.17|2411.17|0
1608550020000|2020-12-21 11:27:00|2411.26|2411.26|2410.82|2410.82|2411.26|2411.26|2410.82|2410.82|0
1608550030000|2020-12-21 11:27:10|2410.86|2410.86|2410.44|2410.44|2410.9|2410.9|2410.44|2410.44|0
1608550040000|2020-12-21 11:27:20|2410.38|2410.38|2410.43|2410.43|2410.49|2410.49|2410.29|2410.29|0
1608550050000|2020-12-21 11:27:30|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|2410.15|0
1608550060000|2020-12-21 11:27:40|2409.86|2409.86|2409.92|2409.92|2409.92|2409.92|2409.86|2409.86|0
1608550070000|2020-12-21 11:27:50|2410.04|2410.04|2410.56|2410.56|2410.6|2410.6|2410.04|2410.04|0
1608550080000|2020-12-21 11:28:00|2410.23|2410.23|2410.16|2410.16|2410.23|2410.23|2410.16|2410.16|0
1608550090000|2020-12-21 11:28:10|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|2409.99|0
1608550100000|2020-12-21 11:28:20|2410.05|2410.05|2409.26|2409.26|2410.11|2410.11|2409.22|2409.22|0
1608550120000|2020-12-21 11:28:40|2409.09|2409.09|2409.03|2409.03|2409.09|2409.09|2409.03|2409.03|0
1608550140000|2020-12-21 11:29:00|2408.7|2408.7|2409.97|2409.97|2410.03|2410.03|2408.37|2408.37|0
1608550150000|2020-12-21 11:29:10|2410.3|2410.3|2410.7|2410.7|2410.97|2410.97|2410.13|2410.13|0
1608550170000|2020-12-21 11:29:30|2411.04|2411.04|2411.37|2411.37|2411.37|2411.37|2411.04|2411.04|0
1608550180000|2020-12-21 11:29:40|2411.45|2411.45|2412.31|2412.31|2412.31|2412.31|2411.45|2411.45|0
1608550190000|2020-12-21 11:29:50|2412.98|2412.98|2414.32|2414.32|2414.32|2414.32|2412.94|2412.94|0
1608550200000|2020-12-21 11:30:00|2414.55|2414.55|2414.47|2414.47|2414.63|2414.63|2414.47|2414.47|0
1608550210000|2020-12-21 11:30:10|2414.3|2414.3|2414.52|2414.52|2414.55|2414.55|2413.69|2413.69|0
1608550220000|2020-12-21 11:30:20|2414.35|2414.35|2414.99|2414.99|2414.99|2414.99|2414.3|2414.3|0
1608550230000|2020-12-21 11:30:30|2415.07|2415.07|2416.22|2416.22|2416.26|2416.26|2415.07|2415.07|0
1608550240000|2020-12-21 11:30:40|2415.99|2415.99|2415.44|2415.44|2415.99|2415.99|2415.44|2415.44|0
1608550250000|2020-12-21 11:30:50|2415.47|2415.47|2415.59|2415.59|2415.64|2415.64|2415.47|2415.47|0
1608550260000|2020-12-21 11:31:00|2415.55|2415.55|2415.53|2415.53|2415.55|2415.55|2415.53|2415.53|0
1608550270000|2020-12-21 11:31:10|2415.5|2415.5|2415.23|2415.23|2415.5|2415.5|2415.23|2415.23|0
1608550280000|2020-12-21 11:31:20|2414.9|2414.9|2414.9|2414.9|2414.9|2414.9|2414.9|2414.9|0
1608550290000|2020-12-21 11:31:30|2414.96|2414.96|2415.81|2415.81|2415.81|2415.81|2414.96|2414.96|0
1608550300000|2020-12-21 11:31:40|2415.84|2415.84|2416.59|2416.59|2416.59|2416.59|2415.72|2415.72|0
1608550310000|2020-12-21 11:31:50|2416.6|2416.6|2416.82|2416.82|2416.93|2416.93|2416.59|2416.59|0
1608550320000|2020-12-21 11:32:00|2416.83|2416.83|2416.65|2416.65|2416.83|2416.83|2416.65|2416.65|0
1608550330000|2020-12-21 11:32:10|2416.6|2416.6|2415.93|2415.93|2416.6|2416.6|2415.93|2415.93|0
1608550340000|2020-12-21 11:32:20|2415.92|2415.92|2412.79|2412.79|2415.92|2415.92|2412.79|2412.79|0
1608550350000|2020-12-21 11:32:30|2412.85|2412.85|2414.66|2414.66|2414.66|2414.66|2412.85|2412.85|0
1608550360000|2020-12-21 11:32:40|2414.72|2414.72|2414.78|2414.78|2414.78|2414.78|2414.72|2414.72|0
1608550370000|2020-12-21 11:32:50|2414.79|2414.79|2414.82|2414.82|2414.82|2414.82|2414.78|2414.78|0
1608550380000|2020-12-21 11:33:00|2414.81|2414.81|2414.81|2414.81|2414.83|2414.83|2414.81|2414.81|0
1608550390000|2020-12-21 11:33:10|2414.87|2414.87|2414.88|2414.88|2415.19|2415.19|2414.86|2414.86|0
1608550400000|2020-12-21 11:33:20|2415.02|2415.02|2415.57|2415.57|2415.57|2415.57|2415.02|2415.02|0
1608550410000|2020-12-21 11:33:30|2415.4|2415.4|2416.34|2416.34|2416.34|2416.34|2415.29|2415.29|0
1608550420000|2020-12-21 11:33:40|2416.43|2416.43|2416.53|2416.53|2416.53|2416.53|2416.43|2416.43|0
1608550430000|2020-12-21 11:33:50|2416.57|2416.57|2416.7|2416.7|2416.7|2416.7|2416.57|2416.57|0
1608550440000|2020-12-21 11:34:00|2416.68|2416.68|2416.74|2416.74|2416.85|2416.85|2416.68|2416.68|0
1608550450000|2020-12-21 11:34:10|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|2416.56|0
1608550460000|2020-12-21 11:34:20|2416.73|2416.73|2416.98|2416.98|2416.98|2416.98|2416.73|2416.73|0
1608550470000|2020-12-21 11:34:30|2416.88|2416.88|2416.74|2416.74|2416.94|2416.94|2416.2|2416.2|0
1608550480000|2020-12-21 11:34:40|2416.78|2416.78|2417.68|2417.68|2417.74|2417.74|2416.78|2416.78|0
1608550490000|2020-12-21 11:34:50|2417.79|2417.79|2417.78|2417.78|2418.4|2418.4|2417.78|2417.78|0
1608550500000|2020-12-21 11:35:00|2417.84|2417.84|2418.41|2418.41|2418.41|2418.41|2417.67|2417.67|0
1608550510000|2020-12-21 11:35:10|2419.58|2419.58|2419.81|2419.81|2419.81|2419.81|2419.57|2419.57|0
1608550520000|2020-12-21 11:35:20|2419.8|2419.8|2420.65|2420.65|2420.65|2420.65|2419.8|2419.8|0
1608550530000|2020-12-21 11:35:30|2420.67|2420.67|2423.15|2423.15|2423.36|2423.36|2420.67|2420.67|0
1608550540000|2020-12-21 11:35:40|2423.32|2423.32|2424.56|2424.56|2424.56|2424.56|2423.32|2423.32|0
1608550550000|2020-12-21 11:35:50|2425.07|2425.07|2427.34|2427.34|2427.34|2427.34|2425.07|2425.07|0
1608550560000|2020-12-21 11:36:00|2427.67|2427.67|2426.88|2426.88|2428.22|2428.22|2426.88|2426.88|0
1608550570000|2020-12-21 11:36:10|2426.81|2426.81|2426.51|2426.51|2427.07|2427.07|2426.51|2426.51|0
1608550580000|2020-12-21 11:36:20|2426.47|2426.47|2426.6|2426.6|2427.21|2427.21|2426.47|2426.47|0
1608550590000|2020-12-21 11:36:30|2426.04|2426.04|2426.27|2426.27|2426.67|2426.67|2425.92|2425.92|0
1608550600000|2020-12-21 11:36:40|2426.6|2426.6|2426.77|2426.77|2426.77|2426.77|2426.49|2426.49|0
1608550610000|2020-12-21 11:36:50|2426.93|2426.93|2426.23|2426.23|2427.01|2427.01|2426.23|2426.23|0
1608550620000|2020-12-21 11:37:00|2426.07|2426.07|2425.87|2425.87|2426.14|2426.14|2425.64|2425.64|0
1608550630000|2020-12-21 11:37:10|2425.82|2425.82|2426.5|2426.5|2426.6|2426.6|2425.82|2425.82|0
1608550640000|2020-12-21 11:37:20|2426.39|2426.39|2424.74|2424.74|2426.39|2426.39|2424.74|2424.74|0
1608550650000|2020-12-21 11:37:30|2424.85|2424.85|2424.97|2424.97|2424.97|2424.97|2424.85|2424.85|0
1608550660000|2020-12-21 11:37:40|2424.86|2424.86|2424.63|2424.63|2425.02|2425.02|2424.29|2424.29|0
1608550670000|2020-12-21 11:37:50|2424.57|2424.57|2424.78|2424.78|2425.01|2425.01|2424.24|2424.24|0
1608550680000|2020-12-21 11:38:00|2424.67|2424.67|2424.67|2424.67|2424.67|2424.67|2424.67|2424.67|0
1608550690000|2020-12-21 11:38:10|2424.73|2424.73|2424.73|2424.73|2424.73|2424.73|2424.73|2424.73|0
1608550700000|2020-12-21 11:38:20|2424.23|2424.23|2424.39|2424.39|2424.39|2424.39|2424.23|2424.23|0
1608550710000|2020-12-21 11:38:30|2424.43|2424.43|2424.65|2424.65|2424.76|2424.76|2424.43|2424.43|0
1608550720000|2020-12-21 11:38:40|2424.77|2424.77|2424.25|2424.25|2424.79|2424.79|2424.25|2424.25|0
1608550730000|2020-12-21 11:38:50|2424.21|2424.21|2424.27|2424.27|2424.27|2424.27|2424.21|2424.21|0
1608550740000|2020-12-21 11:39:00|2423.93|2423.93|2424.23|2424.23|2424.23|2424.23|2423.9|2423.9|0
1608550750000|2020-12-21 11:39:10|2424.17|2424.17|2424.31|2424.31|2424.31|2424.31|2424.17|2424.17|0
1608550760000|2020-12-21 11:39:20|2424.48|2424.48|2424.31|2424.31|2424.65|2424.65|2424.31|2424.31|0
1608550770000|2020-12-21 11:39:30|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|2423.97|0
1608550780000|2020-12-21 11:39:40|2423.9|2423.9|2425.19|2425.19|2425.41|2425.41|2423.9|2423.9|0
1608550790000|2020-12-21 11:39:50|2425.02|2425.02|2425.12|2425.12|2425.12|2425.12|2424.69|2424.69|0
1608550800000|2020-12-21 11:40:00|2424.62|2424.62|2425.28|2425.28|2425.44|2425.44|2424.59|2424.59|0
1608550810000|2020-12-21 11:40:10|2425.17|2425.17|2424.46|2424.46|2425.17|2425.17|2424.46|2424.46|0
1608550820000|2020-12-21 11:40:20|2424.41|2424.41|2423.81|2423.81|2424.41|2424.41|2423.79|2423.79|0
1608550830000|2020-12-21 11:40:30|2423.69|2423.69|2423.47|2423.47|2423.69|2423.69|2423.47|2423.47|0
1608550840000|2020-12-21 11:40:40|2422.34|2422.34|2422.31|2422.31|2422.34|2422.34|2422.31|2422.31|0
1608550850000|2020-12-21 11:40:50|2421.98|2421.98|2421.85|2421.85|2421.98|2421.98|2421.81|2421.81|0
1608550860000|2020-12-21 11:41:00|2421.76|2421.76|2421.6|2421.6|2421.76|2421.76|2421.6|2421.6|0
1608550870000|2020-12-21 11:41:10|2421.72|2421.72|2421.3|2421.3|2422.2|2422.2|2421.3|2421.3|0
1608550880000|2020-12-21 11:41:20|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|2421.28|0
1608550890000|2020-12-21 11:41:30|2420.87|2420.87|2420.55|2420.55|2420.87|2420.87|2420.04|2420.04|0
1608550900000|2020-12-21 11:41:40|2420.66|2420.66|2420.83|2420.83|2420.83|2420.83|2420.6|2420.6|0
1608550910000|2020-12-21 11:41:50|2421.63|2421.63|2422.21|2422.21|2422.21|2422.21|2421.63|2421.63|0
1608550920000|2020-12-21 11:42:00|2422.25|2422.25|2424.05|2424.05|2424.05|2424.05|2422.25|2422.25|0
1608550930000|2020-12-21 11:42:10|2423.88|2423.88|2423.51|2423.51|2424.05|2424.05|2422.84|2422.84|0
1608550950000|2020-12-21 11:42:30|2423.17|2423.17|2423.18|2423.18|2423.35|2423.35|2423.17|2423.17|0
1608550970000|2020-12-21 11:42:50|2423.35|2423.35|2423.29|2423.29|2423.4|2423.4|2423.29|2423.29|0
1608550980000|2020-12-21 11:43:00|2423.95|2423.95|2423.96|2423.96|2423.96|2423.96|2423.95|2423.95|0
1608551000000|2020-12-21 11:43:20|2422.9|2422.9|2422.74|2422.74|2423.24|2423.24|2422.74|2422.74|0
1608551010000|2020-12-21 11:43:30|2422.68|2422.68|2421.77|2421.77|2422.68|2422.68|2421.77|2421.77|0
1608551020000|2020-12-21 11:43:40|2421.91|2421.91|2422.29|2422.29|2422.29|2422.29|2421.91|2421.91|0
1608551030000|2020-12-21 11:43:50|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|2422.26|0
1608551040000|2020-12-21 11:44:00|2422.75|2422.75|2422.88|2422.88|2423.09|2423.09|2422.75|2422.75|0
1608551050000|2020-12-21 11:44:10|2423.05|2423.05|2422.73|2422.73|2423.05|2423.05|2422.73|2422.73|0
1608551060000|2020-12-21 11:44:20|2422.89|2422.89|2422.93|2422.93|2422.93|2422.93|2422.89|2422.89|0
1608551070000|2020-12-21 11:44:30|2422.97|2422.97|2422.93|2422.93|2423.43|2423.43|2422.93|2422.93|0
1608551080000|2020-12-21 11:44:40|2422.76|2422.76|2422.31|2422.31|2422.81|2422.81|2422.31|2422.31|0
1608551090000|2020-12-21 11:44:50|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|2422.35|0
1608551100000|2020-12-21 11:45:00|2422.68|2422.68|2422.44|2422.44|2422.84|2422.84|2422.44|2422.44|0
1608551110000|2020-12-21 11:45:10|2422.35|2422.35|2421.93|2421.93|2422.35|2422.35|2421.86|2421.86|0
1608551120000|2020-12-21 11:45:20|2421.87|2421.87|2421.52|2421.52|2421.87|2421.87|2421.52|2421.52|0
1608551130000|2020-12-21 11:45:30|2421.64|2421.64|2421.69|2421.69|2421.69|2421.69|2421.64|2421.64|0
1608551140000|2020-12-21 11:45:40|2421.66|2421.66|2421.88|2421.88|2422.08|2422.08|2421.32|2421.32|0
1608551150000|2020-12-21 11:45:50|2421.95|2421.95|2422.12|2422.12|2422.12|2422.12|2421.95|2421.95|0
1608551160000|2020-12-21 11:46:00|2422.23|2422.23|2421.51|2421.51|2422.29|2422.29|2421.51|2421.51|0
1608551170000|2020-12-21 11:46:10|2421.35|2421.35|2421.37|2421.37|2421.57|2421.57|2421.35|2421.35|0
1608551180000|2020-12-21 11:46:20|2421.32|2421.32|2419.2|2419.2|2421.32|2421.32|2419.2|2419.2|0
1608551190000|2020-12-21 11:46:30|2419.31|2419.31|2419.63|2419.63|2419.7|2419.7|2419.31|2419.31|0
1608551200000|2020-12-21 11:46:40|2419.52|2419.52|2419.83|2419.83|2420.02|2420.02|2419.52|2419.52|0
1608551210000|2020-12-21 11:46:50|2419.89|2419.89|2420.49|2420.49|2420.49|2420.49|2419.89|2419.89|0
1608551240000|2020-12-21 11:47:20|2420.64|2420.64|2420.64|2420.64|2420.98|2420.98|2420.64|2420.64|0
1608551250000|2020-12-21 11:47:30|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|2420.53|0
1608551260000|2020-12-21 11:47:40|2420.92|2420.92|2420.55|2420.55|2420.92|2420.92|2420.53|2420.53|0
1608551270000|2020-12-21 11:47:50|2420.51|2420.51|2421.05|2421.05|2421.05|2421.05|2420.22|2420.22|0
1608551280000|2020-12-21 11:48:00|2421.11|2421.11|2420.88|2420.88|2421.11|2421.11|2420.88|2420.88|0
1608551300000|2020-12-21 11:48:20|2420.83|2420.83|2420.83|2420.83|2420.83|2420.83|2420.83|2420.83|0
1608551310000|2020-12-21 11:48:30|2420.66|2420.66|2420.83|2420.83|2421.16|2421.16|2420.66|2420.66|0
1608551320000|2020-12-21 11:48:40|2420.96|2420.96|2420.9|2420.9|2421.07|2421.07|2420.9|2420.9|0
1608551330000|2020-12-21 11:48:50|2420.87|2420.87|2421.94|2421.94|2421.94|2421.94|2420.82|2420.82|0
1608551340000|2020-12-21 11:49:00|2421.61|2421.61|2421.6|2421.6|2421.66|2421.66|2421.43|2421.43|0
1608551350000|2020-12-21 11:49:10|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|2421.44|0
1608551360000|2020-12-21 11:49:20|2421.55|2421.55|2421.67|2421.67|2423.18|2423.18|2421.55|2421.55|0
1608551370000|2020-12-21 11:49:30|2421.51|2421.51|2421.35|2421.35|2422.01|2422.01|2421.16|2421.16|0
1608551380000|2020-12-21 11:49:40|2421.18|2421.18|2421.35|2421.35|2421.35|2421.35|2421.18|2421.18|0
1608551400000|2020-12-21 11:50:00|2421.64|2421.64|2421.65|2421.65|2421.67|2421.67|2421.6|2421.6|0
1608551410000|2020-12-21 11:50:10|2420.98|2420.98|2418.89|2418.89|2420.98|2420.98|2418.78|2418.78|0
1608551420000|2020-12-21 11:50:20|2418.98|2418.98|2418.37|2418.37|2418.98|2418.98|2418.37|2418.37|0
1608551430000|2020-12-21 11:50:30|2418.33|2418.33|2416.08|2416.08|2418.33|2418.33|2415.94|2415.94|0
1608551440000|2020-12-21 11:50:40|2415.58|2415.58|2416.45|2416.45|2416.45|2416.45|2415.58|2415.58|0
1608551450000|2020-12-21 11:50:50|2416.51|2416.51|2416.66|2416.66|2416.66|2416.66|2415.91|2415.91|0
1608551460000|2020-12-21 11:51:00|2416.55|2416.55|2417.22|2417.22|2417.26|2417.26|2416.55|2416.55|0
1608551470000|2020-12-21 11:51:10|2417.06|2417.06|2417.06|2417.06|2417.06|2417.06|2417.06|2417.06|0
1608551480000|2020-12-21 11:51:20|2417.22|2417.22|2417.52|2417.52|2417.52|2417.52|2417.18|2417.18|0
1608551490000|2020-12-21 11:51:30|2417.56|2417.56|2417.62|2417.62|2417.62|2417.62|2417.56|2417.56|0
1608551500000|2020-12-21 11:51:40|2417.45|2417.45|2417.62|2417.62|2417.62|2417.62|2417.28|2417.28|0
1608551510000|2020-12-21 11:51:50|2417.68|2417.68|2419|2419|2419|2419|2417.68|2417.68|0
1608551520000|2020-12-21 11:52:00|2419.04|2419.04|2419.54|2419.54|2419.54|2419.54|2418.98|2418.98|0
1608551530000|2020-12-21 11:52:10|2419.87|2419.87|2419.71|2419.71|2419.91|2419.91|2419.71|2419.71|0
1608551540000|2020-12-21 11:52:20|2418.7|2418.7|2419.26|2419.26|2419.26|2419.26|2418.59|2418.59|0
1608551550000|2020-12-21 11:52:30|2418.76|2418.76|2418.76|2418.76|2418.76|2418.76|2418.76|2418.76|0
1608551570000|2020-12-21 11:52:50|2418.73|2418.73|2418.39|2418.39|2418.73|2418.73|2418.39|2418.39|0
1608551580000|2020-12-21 11:53:00|2418.51|2418.51|2418.73|2418.73|2419.13|2419.13|2418.34|2418.34|0
1608551590000|2020-12-21 11:53:10|2418.62|2418.62|2418.1|2418.1|2418.66|2418.66|2418.1|2418.1|0
1608551600000|2020-12-21 11:53:20|2417.93|2417.93|2417.77|2417.77|2417.93|2417.93|2417.77|2417.77|0
1608551610000|2020-12-21 11:53:30|2417.75|2417.75|2417.57|2417.57|2417.91|2417.91|2417.57|2417.57|0
1608551620000|2020-12-21 11:53:40|2417.4|2417.4|2417.53|2417.53|2417.53|2417.53|2416.53|2416.53|0
1608551630000|2020-12-21 11:53:50|2417.2|2417.2|2417.2|2417.2|2417.2|2417.2|2417.2|2417.2|0
1608551640000|2020-12-21 11:54:00|2417.36|2417.36|2417.03|2417.03|2417.36|2417.36|2417.03|2417.03|0
1608551650000|2020-12-21 11:54:10|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|2417.36|0
1608551660000|2020-12-21 11:54:20|2417.33|2417.33|2417.14|2417.14|2417.33|2417.33|2417.14|2417.14|0
1608551670000|2020-12-21 11:54:30|2417.17|2417.17|2417.17|2417.17|2417.17|2417.17|2417.17|2417.17|0
1608551680000|2020-12-21 11:54:40|2417.51|2417.51|2417.99|2417.99|2417.99|2417.99|2417.39|2417.39|0
1608551690000|2020-12-21 11:54:50|2418.05|2418.05|2418.16|2418.16|2418.16|2418.16|2418.05|2418.05|0
1608551700000|2020-12-21 11:55:00|2418.2|2418.2|2418.37|2418.37|2418.37|2418.37|2418.2|2418.2|0
1608551710000|2020-12-21 11:55:10|2418.42|2418.42|2418.75|2418.75|2418.75|2418.75|2418.42|2418.42|0
1608551720000|2020-12-21 11:55:20|2418.81|2418.81|2419.14|2419.14|2419.14|2419.14|2418.81|2418.81|0
1608551730000|2020-12-21 11:55:30|2419.2|2419.2|2419.87|2419.87|2419.87|2419.87|2419.2|2419.2|0
1608551740000|2020-12-21 11:55:40|2420.25|2420.25|2420.25|2420.25|2420.42|2420.42|2420.25|2420.25|0
1608551760000|2020-12-21 11:56:00|2420.42|2420.42|2420.74|2420.74|2420.74|2420.74|2420.42|2420.42|0
1608551770000|2020-12-21 11:56:10|2420.91|2420.91|2422.57|2422.57|2422.57|2422.57|2420.91|2420.91|0
1608551780000|2020-12-21 11:56:20|2422.63|2422.63|2422.59|2422.59|2422.63|2422.63|2422.59|2422.59|0
1608551790000|2020-12-21 11:56:30|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|2422.47|0
1608551800000|2020-12-21 11:56:40|2422.31|2422.31|2422.31|2422.31|2422.31|2422.31|2422.31|2422.31|0
1608551810000|2020-12-21 11:56:50|2422.39|2422.39|2423.2|2423.2|2423.52|2423.52|2422.39|2422.39|0
1608551820000|2020-12-21 11:57:00|2423.32|2423.32|2423.8|2423.8|2423.97|2423.97|2423.32|2423.32|0
1608551830000|2020-12-21 11:57:10|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|0
1608551840000|2020-12-21 11:57:20|2423.13|2423.13|2422.99|2422.99|2423.13|2423.13|2422.79|2422.79|0
1608551850000|2020-12-21 11:57:30|2422.95|2422.95|2423.1|2423.1|2423.12|2423.12|2422.45|2422.45|0
1608551860000|2020-12-21 11:57:40|2423.14|2423.14|2423.37|2423.37|2423.37|2423.37|2423.14|2423.14|0
1608551870000|2020-12-21 11:57:50|2423.7|2423.7|2423.42|2423.42|2423.7|2423.7|2423.42|2423.42|0
1608551880000|2020-12-21 11:58:00|2423.36|2423.36|2422.78|2422.78|2423.36|2423.36|2422.72|2422.72|0
1608551890000|2020-12-21 11:58:10|2422.66|2422.66|2422.66|2422.66|2422.66|2422.66|2422.66|2422.66|0
1608551900000|2020-12-21 11:58:20|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|2422.7|0
1608551910000|2020-12-21 11:58:30|2422.9|2422.9|2423.18|2423.18|2423.18|2423.18|2422.9|2422.9|0
1608551930000|2020-12-21 11:58:50|2422.85|2422.85|2422.45|2422.45|2422.85|2422.85|2422.45|2422.45|0
1608551940000|2020-12-21 11:59:00|2422.42|2422.42|2422.33|2422.33|2422.42|2422.42|2422.33|2422.33|0
1608551950000|2020-12-21 11:59:10|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|2422.83|0
1608551960000|2020-12-21 11:59:20|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|2422.5|0
1608551970000|2020-12-21 11:59:30|2422.46|2422.46|2422.46|2422.46|2422.46|2422.46|2422.46|2422.46|0
1608551980000|2020-12-21 11:59:40|2421.46|2421.46|2420.46|2420.46|2421.46|2421.46|2420.45|2420.45|0
1608551990000|2020-12-21 11:59:50|2420.2|2420.2|2420.96|2420.96|2420.96|2420.96|2419.74|2419.74|0
1608552000000|2020-12-21 12:00:00|2421.42|2421.42|2422.86|2422.86|2422.86|2422.86|2421.42|2421.42|0
1608552010000|2020-12-21 12:00:10|2422.57|2422.57|2422.89|2422.89|2422.89|2422.89|2422.45|2422.45|0
1608552020000|2020-12-21 12:00:20|2422.63|2422.63|2424.19|2424.19|2424.19|2424.19|2422.63|2422.63|0
1608552030000|2020-12-21 12:00:30|2424.36|2424.36|2424.64|2424.64|2424.64|2424.64|2424.36|2424.36|0
1608552060000|2020-12-21 12:01:00|2424.14|2424.14|2424.92|2424.92|2424.92|2424.92|2424.09|2424.09|0
1608552070000|2020-12-21 12:01:10|2424.86|2424.86|2425.32|2425.32|2425.32|2425.32|2424.86|2424.86|0
1608552080000|2020-12-21 12:01:20|2425.27|2425.27|2425.43|2425.43|2425.93|2425.93|2425.27|2425.27|0
1608552090000|2020-12-21 12:01:30|2425.69|2425.69|2425.49|2425.49|2425.69|2425.69|2425.49|2425.49|0
1608552100000|2020-12-21 12:01:40|2425.04|2425.04|2425.08|2425.08|2425.08|2425.08|2425.04|2425.04|0
1608552110000|2020-12-21 12:01:50|2425.58|2425.58|2425.59|2425.59|2425.59|2425.59|2425.08|2425.08|0
1608552120000|2020-12-21 12:02:00|2425.71|2425.71|2425.93|2425.93|2426.04|2426.04|2425.49|2425.49|0
1608552130000|2020-12-21 12:02:10|2425.6|2425.6|2425.76|2425.76|2426.05|2426.05|2425.6|2425.6|0
1608552140000|2020-12-21 12:02:20|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|2425.68|0
1608552150000|2020-12-21 12:02:30|2426.01|2426.01|2426.93|2426.93|2426.93|2426.93|2426.01|2426.01|0
1608552160000|2020-12-21 12:02:40|2427.43|2427.43|2427.88|2427.88|2428.38|2428.38|2427.09|2427.09|0
1608552170000|2020-12-21 12:02:50|2428.01|2428.01|2428.33|2428.33|2428.33|2428.33|2428.01|2428.01|0
1608552180000|2020-12-21 12:03:00|2428.83|2428.83|2428.63|2428.63|2428.84|2428.84|2428.6|2428.6|0
1608552190000|2020-12-21 12:03:10|2429.09|2429.09|2429.27|2429.27|2429.27|2429.27|2429.09|2429.09|0
1608552200000|2020-12-21 12:03:20|2429.35|2429.35|2431.07|2431.07|2431.07|2431.07|2429.35|2429.35|0
1608552210000|2020-12-21 12:03:30|2431.01|2431.01|2431.01|2431.01|2431.34|2431.34|2431.01|2431.01|0
1608552220000|2020-12-21 12:03:40|2431.07|2431.07|2431.73|2431.73|2432.07|2432.07|2431.07|2431.07|0
1608552230000|2020-12-21 12:03:50|2431.68|2431.68|2432.12|2432.12|2432.2|2432.2|2431.68|2431.68|0
1608552240000|2020-12-21 12:04:00|2432.16|2432.16|2433.1|2433.1|2433.1|2433.1|2431.87|2431.87|0
1608552250000|2020-12-21 12:04:10|2433.27|2433.27|2432.81|2432.81|2433.35|2433.35|2432.81|2432.81|0
1608552260000|2020-12-21 12:04:20|2432.77|2432.77|2432.26|2432.26|2432.77|2432.77|2432.26|2432.26|0
1608552270000|2020-12-21 12:04:30|2432.23|2432.23|2432.9|2432.9|2433.23|2433.23|2432.23|2432.23|0
1608552280000|2020-12-21 12:04:40|2433.4|2433.4|2433.4|2433.4|2433.4|2433.4|2433.4|2433.4|0
1608552290000|2020-12-21 12:04:50|2433.42|2433.42|2433.66|2433.66|2433.66|2433.66|2433.42|2433.42|0
1608552300000|2020-12-21 12:05:00|2433.68|2433.68|2433.83|2433.83|2434.49|2434.49|2433.66|2433.66|0
1608552310000|2020-12-21 12:05:10|2433.79|2433.79|2432.93|2432.93|2433.79|2433.79|2432.92|2432.92|0
1608552320000|2020-12-21 12:05:20|2433.04|2433.04|2433.38|2433.38|2433.38|2433.38|2433.04|2433.04|0
1608552330000|2020-12-21 12:05:30|2433.71|2433.71|2433.27|2433.27|2433.71|2433.71|2433.27|2433.27|0
1608552340000|2020-12-21 12:05:40|2433.61|2433.61|2432.07|2432.07|2433.77|2433.77|2431.22|2431.22|0
1608552350000|2020-12-21 12:05:50|2431.9|2431.9|2432.22|2432.22|2432.22|2432.22|2431.9|2431.9|0
1608552360000|2020-12-21 12:06:00|2432.17|2432.17|2432.23|2432.23|2432.23|2432.23|2432.17|2432.17|0
1608552370000|2020-12-21 12:06:10|2432.34|2432.34|2432.74|2432.74|2432.85|2432.85|2432.34|2432.34|0
1608552380000|2020-12-21 12:06:20|2432.79|2432.79|2432.79|2432.79|2432.79|2432.79|2432.79|2432.79|0
1608552390000|2020-12-21 12:06:30|2432.68|2432.68|2433.03|2433.03|2433.03|2433.03|2432.68|2432.68|0
1608552400000|2020-12-21 12:06:40|2432.97|2432.97|2432.97|2432.97|2432.97|2432.97|2432.97|2432.97|0
1608552410000|2020-12-21 12:06:50|2433.13|2433.13|2432.33|2432.33|2433.13|2433.13|2432.23|2432.23|0
1608552420000|2020-12-21 12:07:00|2431.99|2431.99|2431.39|2431.39|2431.99|2431.99|2431.39|2431.39|0
1608552430000|2020-12-21 12:07:10|2431.06|2431.06|2431.39|2431.39|2431.39|2431.39|2431.06|2431.06|0
1608552440000|2020-12-21 12:07:20|2431.45|2431.45|2431.48|2431.48|2431.48|2431.48|2431.45|2431.45|0
1608552450000|2020-12-21 12:07:30|2431.98|2431.98|2432.81|2432.81|2432.81|2432.81|2431.98|2431.98|0
1608552460000|2020-12-21 12:07:40|2433.15|2433.15|2433.09|2433.09|2433.2|2433.2|2433.09|2433.09|0
1608552470000|2020-12-21 12:07:50|2432.94|2432.94|2433.98|2433.98|2434.21|2434.21|2432.94|2432.94|0
1608552480000|2020-12-21 12:08:00|2433.81|2433.81|2433.69|2433.69|2433.81|2433.81|2433.64|2433.64|0
1608552490000|2020-12-21 12:08:10|2433.86|2433.86|2432.12|2432.12|2433.86|2433.86|2431.95|2431.95|0
1608552500000|2020-12-21 12:08:20|2432.24|2432.24|2432.13|2432.13|2432.35|2432.35|2432.13|2432.13|0
1608552510000|2020-12-21 12:08:30|2432.24|2432.24|2432|2432|2432.24|2432.24|2431.94|2431.94|0
1608552520000|2020-12-21 12:08:40|2431.5|2431.5|2430.58|2430.58|2431.5|2431.5|2430.58|2430.58|0
1608552530000|2020-12-21 12:08:50|2430.69|2430.69|2429.91|2429.91|2430.69|2430.69|2429.91|2429.91|0
1608552540000|2020-12-21 12:09:00|2429.97|2429.97|2429.49|2429.49|2429.97|2429.97|2429.49|2429.49|0
1608552550000|2020-12-21 12:09:10|2429.43|2429.43|2429.21|2429.21|2429.66|2429.66|2429.21|2429.21|0
1608552560000|2020-12-21 12:09:20|2429.19|2429.19|2428.8|2428.8|2429.19|2429.19|2428.8|2428.8|0
1608552570000|2020-12-21 12:09:30|2428.97|2428.97|2427.47|2427.47|2428.97|2428.97|2427.47|2427.47|0
1608552580000|2020-12-21 12:09:40|2427.38|2427.38|2427.21|2427.21|2427.57|2427.57|2427.21|2427.21|0
1608552590000|2020-12-21 12:09:50|2427.05|2427.05|2427.29|2427.29|2427.42|2427.42|2427.05|2427.05|0
1608552600000|2020-12-21 12:10:00|2427.52|2427.52|2427.86|2427.86|2427.86|2427.86|2427.39|2427.39|0
1608552610000|2020-12-21 12:10:10|2428.2|2428.2|2428.25|2428.25|2428.25|2428.25|2428.15|2428.15|0
1608552620000|2020-12-21 12:10:20|2428.08|2428.08|2428.01|2428.01|2428.08|2428.08|2427.91|2427.91|0
1608552640000|2020-12-21 12:10:40|2428.67|2428.67|2428.42|2428.42|2428.67|2428.67|2428.33|2428.33|0
1608552650000|2020-12-21 12:10:50|2428.39|2428.39|2428.33|2428.33|2428.39|2428.39|2428.33|2428.33|0
1608552660000|2020-12-21 12:11:00|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|2427.83|0
1608552670000|2020-12-21 12:11:10|2427.76|2427.76|2426.66|2426.66|2427.8|2427.8|2426.66|2426.66|0
1608552680000|2020-12-21 12:11:20|2426.89|2426.89|2425.15|2425.15|2426.89|2426.89|2425.15|2425.15|0
1608552690000|2020-12-21 12:11:30|2425.04|2425.04|2425.32|2425.32|2425.32|2425.32|2425.04|2425.04|0
1608552700000|2020-12-21 12:11:40|2425.21|2425.21|2424.5|2424.5|2425.21|2425.21|2424.5|2424.5|0
1608552720000|2020-12-21 12:12:00|2424.44|2424.44|2424.44|2424.44|2424.44|2424.44|2424.44|2424.44|0
1608552730000|2020-12-21 12:12:10|2424.51|2424.51|2425.43|2425.43|2425.43|2425.43|2424.51|2424.51|0
1608552740000|2020-12-21 12:12:20|2425.5|2425.5|2426.71|2426.71|2426.71|2426.71|2425.5|2425.5|0
1608552750000|2020-12-21 12:12:30|2426.83|2426.83|2426.48|2426.48|2427.05|2427.05|2426.48|2426.48|0
1608552760000|2020-12-21 12:12:40|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|2426.51|0
1608552770000|2020-12-21 12:12:50|2426.68|2426.68|2426.91|2426.91|2426.95|2426.95|2426.68|2426.68|0
1608552780000|2020-12-21 12:13:00|2426.8|2426.8|2426.92|2426.92|2426.97|2426.97|2426.8|2426.8|0
1608552790000|2020-12-21 12:13:10|2427.04|2427.04|2426.98|2426.98|2427.11|2427.11|2426.98|2426.98|0
1608552800000|2020-12-21 12:13:20|2427.02|2427.02|2427.47|2427.47|2427.47|2427.47|2427.02|2427.02|0
1608552810000|2020-12-21 12:13:30|2427.52|2427.52|2427.57|2427.57|2427.57|2427.57|2427.52|2427.52|0
1608552820000|2020-12-21 12:13:40|2427.46|2427.46|2427.84|2427.84|2427.96|2427.96|2427.46|2427.46|0
1608552830000|2020-12-21 12:13:50|2427.51|2427.51|2427.51|2427.51|2427.51|2427.51|2427.51|2427.51|0
1608552840000|2020-12-21 12:14:00|2427.68|2427.68|2428.08|2428.08|2428.08|2428.08|2427.62|2427.62|0
1608552850000|2020-12-21 12:14:10|2428.12|2428.12|2428.12|2428.12|2428.12|2428.12|2428.12|2428.12|0
1608552860000|2020-12-21 12:14:20|2428.62|2428.62|2428.99|2428.99|2428.99|2428.99|2428.38|2428.38|0
1608552870000|2020-12-21 12:14:30|2428.93|2428.93|2428.06|2428.06|2428.93|2428.93|2428.06|2428.06|0
1608552880000|2020-12-21 12:14:40|2427.56|2427.56|2427.26|2427.26|2427.57|2427.57|2427.26|2427.26|0
1608552890000|2020-12-21 12:14:50|2427.13|2427.13|2426.68|2426.68|2427.13|2427.13|2426.59|2426.59|0
1608552900000|2020-12-21 12:15:00|2427.18|2427.18|2427.28|2427.28|2427.28|2427.28|2427.18|2427.18|0
1608552920000|2020-12-21 12:15:20|2427.61|2427.61|2427.75|2427.75|2427.75|2427.75|2427.61|2427.61|0
1608552930000|2020-12-21 12:15:30|2427.86|2427.86|2427.7|2427.7|2428.03|2428.03|2427.7|2427.7|0
1608552940000|2020-12-21 12:15:40|2427.72|2427.72|2427.77|2427.77|2427.77|2427.77|2427.6|2427.6|0
1608552950000|2020-12-21 12:15:50|2427.6|2427.6|2427.72|2427.72|2427.72|2427.72|2427.6|2427.6|0
1608552960000|2020-12-21 12:16:00|2427.88|2427.88|2428.5|2428.5|2428.67|2428.67|2427.88|2427.88|0
1608552970000|2020-12-21 12:16:10|2428.53|2428.53|2427.99|2427.99|2428.53|2428.53|2427.86|2427.86|0
1608552980000|2020-12-21 12:16:20|2427.88|2427.88|2427.66|2427.66|2427.99|2427.99|2427.66|2427.66|0
1608552990000|2020-12-21 12:16:30|2427.7|2427.7|2427.49|2427.49|2427.7|2427.7|2427.49|2427.49|0
1608553000000|2020-12-21 12:16:40|2427.4|2427.4|2426.71|2426.71|2427.4|2427.4|2426.71|2426.71|0
1608553010000|2020-12-21 12:16:50|2426.82|2426.82|2427.25|2427.25|2427.42|2427.42|2426.71|2426.71|0
1608553020000|2020-12-21 12:17:00|2427.19|2427.19|2426.54|2426.54|2427.19|2427.19|2426.54|2426.54|0
1608553030000|2020-12-21 12:17:10|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|2426.71|0
1608553040000|2020-12-21 12:17:20|2426.93|2426.93|2427.05|2427.05|2427.05|2427.05|2426.93|2426.93|0
1608553050000|2020-12-21 12:17:30|2426.88|2426.88|2426.82|2426.82|2426.88|2426.88|2426.82|2426.82|0
1608553060000|2020-12-21 12:17:40|2426.66|2426.66|2426.31|2426.31|2426.66|2426.66|2426.31|2426.31|0
1608553070000|2020-12-21 12:17:50|2426.37|2426.37|2426.43|2426.43|2426.43|2426.43|2426.37|2426.37|0
1608553080000|2020-12-21 12:18:00|2426.37|2426.37|2426.37|2426.37|2426.54|2426.54|2426.37|2426.37|0
1608553090000|2020-12-21 12:18:10|2426.2|2426.2|2426.31|2426.31|2426.37|2426.37|2426.2|2426.2|0
1608553100000|2020-12-21 12:18:20|2426.48|2426.48|2426.1|2426.1|2426.82|2426.82|2426.1|2426.1|0
1608553110000|2020-12-21 12:18:30|2425.77|2425.77|2425.66|2425.66|2425.77|2425.77|2425.66|2425.66|0
1608553120000|2020-12-21 12:18:40|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|2425.37|0
1608553130000|2020-12-21 12:18:50|2425.04|2425.04|2424.87|2424.87|2425.04|2425.04|2424.87|2424.87|0
1608553140000|2020-12-21 12:19:00|2425.04|2425.04|2425.06|2425.06|2425.19|2425.19|2424.71|2424.71|0
1608553150000|2020-12-21 12:19:10|2425.09|2425.09|2424.73|2424.73|2425.1|2425.1|2424.73|2424.73|0
1608553160000|2020-12-21 12:19:20|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|2424.76|0
1608553170000|2020-12-21 12:19:30|2424.93|2424.93|2424.76|2424.76|2424.93|2424.93|2424.76|2424.76|0
1608553180000|2020-12-21 12:19:40|2424.59|2424.59|2423.92|2423.92|2424.59|2424.59|2423.75|2423.75|0
1608553190000|2020-12-21 12:19:50|2424.12|2424.12|2424.34|2424.34|2424.68|2424.68|2424.12|2424.12|0
1608553200000|2020-12-21 12:20:00|2424.27|2424.27|2423.71|2423.71|2424.66|2424.66|2423.71|2423.71|0
1608553210000|2020-12-21 12:20:10|2423.72|2423.72|2423.72|2423.72|2423.75|2423.75|2423.72|2423.72|0
1608553220000|2020-12-21 12:20:20|2423.61|2423.61|2423.41|2423.41|2423.61|2423.61|2423.41|2423.41|0
1608553230000|2020-12-21 12:20:30|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|2423.52|0
1608553240000|2020-12-21 12:20:40|2423.46|2423.46|2423.4|2423.4|2423.46|2423.46|2423.4|2423.4|0
1608553250000|2020-12-21 12:20:50|2422.95|2422.95|2423|2423|2423.04|2423.04|2422.76|2422.76|0
1608553260000|2020-12-21 12:21:00|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|2422.96|0
1608553270000|2020-12-21 12:21:10|2422.95|2422.95|2422.32|2422.32|2422.98|2422.98|2422.32|2422.32|0
1608553280000|2020-12-21 12:21:20|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|2422.49|0
1608553290000|2020-12-21 12:21:30|2422.16|2422.16|2422.27|2422.27|2422.27|2422.27|2422.16|2422.16|0
1608553300000|2020-12-21 12:21:40|2422.31|2422.31|2423.63|2423.63|2423.63|2423.63|2422.31|2422.31|0
1608553310000|2020-12-21 12:21:50|2423.69|2423.69|2423.64|2423.64|2423.98|2423.98|2423.64|2423.64|0
1608553320000|2020-12-21 12:22:00|2423.47|2423.47|2423.47|2423.47|2423.47|2423.47|2423.41|2423.41|0
1608553330000|2020-12-21 12:22:10|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|2423.63|0
1608553340000|2020-12-21 12:22:20|2423.13|2423.13|2423.3|2423.3|2423.3|2423.3|2423.13|2423.13|0
1608553370000|2020-12-21 12:22:50|2423.13|2423.13|2421.39|2421.39|2423.13|2423.13|2421.39|2421.39|0
1608553380000|2020-12-21 12:23:00|2421.72|2421.72|2421.84|2421.84|2421.89|2421.89|2421.68|2421.68|0
1608553390000|2020-12-21 12:23:10|2421.68|2421.68|2420.97|2420.97|2421.68|2421.68|2420.97|2420.97|0
1608553400000|2020-12-21 12:23:20|2420.93|2420.93|2420.62|2420.62|2420.93|2420.93|2420.59|2420.59|0
1608553410000|2020-12-21 12:23:30|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|2420.67|0
1608553420000|2020-12-21 12:23:40|2421.01|2421.01|2420.84|2420.84|2421.01|2421.01|2420.84|2420.84|0
1608553430000|2020-12-21 12:23:50|2420.51|2420.51|2420.49|2420.49|2420.82|2420.82|2420.49|2420.49|0
1608553440000|2020-12-21 12:24:00|2420.33|2420.33|2420.49|2420.49|2420.55|2420.55|2420.33|2420.33|0
1608553450000|2020-12-21 12:24:10|2420.45|2420.45|2419.46|2419.46|2420.52|2420.52|2419.46|2419.46|0
1608553460000|2020-12-21 12:24:20|2419.63|2419.63|2417.41|2417.41|2419.63|2419.63|2417.41|2417.41|0
1608553470000|2020-12-21 12:24:30|2417.13|2417.13|2416|2416|2417.13|2417.13|2416|2416|0
1608553480000|2020-12-21 12:24:40|2415.96|2415.96|2416.2|2416.2|2416.2|2416.2|2415.37|2415.37|0
1608553490000|2020-12-21 12:24:50|2416.7|2416.7|2416.81|2416.81|2416.81|2416.81|2416.42|2416.42|0
1608553500000|2020-12-21 12:25:00|2416.31|2416.31|2415.06|2415.06|2416.31|2416.31|2415.06|2415.06|0
1608553510000|2020-12-21 12:25:10|2415|2415|2415.88|2415.88|2416.01|2416.01|2415|2415|0
1608553520000|2020-12-21 12:25:20|2416|2416|2415.77|2415.77|2416|2416|2415.77|2415.77|0
1608553530000|2020-12-21 12:25:30|2415.94|2415.94|2415.89|2415.89|2415.94|2415.94|2415.89|2415.89|0
1608553550000|2020-12-21 12:25:50|2415.97|2415.97|2416.21|2416.21|2417.13|2417.13|2415.97|2415.97|0
1608553560000|2020-12-21 12:26:00|2415.87|2415.87|2415.93|2415.93|2415.93|2415.93|2415.87|2415.87|0
1608553570000|2020-12-21 12:26:10|2415.6|2415.6|2414.91|2414.91|2415.6|2415.6|2414.8|2414.8|0
1608553580000|2020-12-21 12:26:20|2414.58|2414.58|2413.43|2413.43|2414.58|2414.58|2413.14|2413.14|0
1608553590000|2020-12-21 12:26:30|2412.6|2412.6|2412.27|2412.27|2412.65|2412.65|2412.27|2412.27|0
1608553600000|2020-12-21 12:26:40|2412.23|2412.23|2411.16|2411.16|2412.23|2412.23|2411.16|2411.16|0
1608553610000|2020-12-21 12:26:50|2411.09|2411.09|2410.77|2410.77|2411.09|2411.09|2409.99|2409.99|0
1608553620000|2020-12-21 12:27:00|2410.82|2410.82|2410.56|2410.56|2410.82|2410.82|2410.56|2410.56|0
1608553630000|2020-12-21 12:27:10|2410.9|2410.9|2410.5|2410.5|2410.9|2410.9|2410.5|2410.5|0
1608553640000|2020-12-21 12:27:20|2410.45|2410.45|2410.73|2410.73|2410.73|2410.73|2410.32|2410.32|0
1608553650000|2020-12-21 12:27:30|2410.56|2410.56|2411.06|2411.06|2411.4|2411.4|2410.56|2410.56|0
1608553660000|2020-12-21 12:27:40|2411.4|2411.4|2412.62|2412.62|2412.62|2412.62|2411.4|2411.4|0
1608553670000|2020-12-21 12:27:50|2412.7|2412.7|2412.6|2412.6|2412.93|2412.93|2412.27|2412.27|0
1608553680000|2020-12-21 12:28:00|2412.77|2412.77|2413.44|2413.44|2413.44|2413.44|2412.38|2412.38|0
1608553690000|2020-12-21 12:28:10|2413.28|2413.28|2413.7|2413.7|2414.03|2414.03|2413.28|2413.28|0
1608553700000|2020-12-21 12:28:20|2414.1|2414.1|2413.93|2413.93|2414.1|2414.1|2413.93|2413.93|0
1608553710000|2020-12-21 12:28:30|2414.04|2414.04|2413.43|2413.43|2414.04|2414.04|2413.43|2413.43|0
1608553720000|2020-12-21 12:28:40|2413.26|2413.26|2413.01|2413.01|2413.35|2413.35|2413.01|2413.01|0
1608553730000|2020-12-21 12:28:50|2413.35|2413.35|2414.09|2414.09|2414.09|2414.09|2413.24|2413.24|0
1608553740000|2020-12-21 12:29:00|2414.25|2414.25|2414.59|2414.59|2414.59|2414.59|2413.75|2413.75|0
1608553750000|2020-12-21 12:29:10|2414.87|2414.87|2415.47|2415.47|2415.57|2415.57|2414.87|2414.87|0
1608553760000|2020-12-21 12:29:20|2415.75|2415.75|2416.15|2416.15|2416.15|2416.15|2415.75|2415.75|0
1608553770000|2020-12-21 12:29:30|2415.97|2415.97|2415.53|2415.53|2415.97|2415.97|2415.53|2415.53|0
1608553780000|2020-12-21 12:29:40|2415.7|2415.7|2416.71|2416.71|2416.71|2416.71|2415.7|2415.7|0
1608553790000|2020-12-21 12:29:50|2416.76|2416.76|2416.71|2416.71|2416.76|2416.76|2416.71|2416.71|0
1608553800000|2020-12-21 12:30:00|2416.87|2416.87|2417.22|2417.22|2417.22|2417.22|2416.87|2416.87|0
1608553810000|2020-12-21 12:30:10|2417.56|2417.56|2417.39|2417.39|2417.62|2417.62|2417.22|2417.22|0
1608553820000|2020-12-21 12:30:20|2417.43|2417.43|2417.14|2417.14|2417.47|2417.47|2417.14|2417.14|0
1608553830000|2020-12-21 12:30:30|2416.88|2416.88|2416.18|2416.18|2416.88|2416.88|2416.18|2416.18|0
1608553840000|2020-12-21 12:30:40|2416.24|2416.24|2414.44|2414.44|2416.24|2416.24|2414.22|2414.22|0
1608553850000|2020-12-21 12:30:50|2413.94|2413.94|2414.17|2414.17|2414.17|2414.17|2413.44|2413.44|0
1608553860000|2020-12-21 12:31:00|2414|2414|2413.91|2413.91|2414|2414|2413.91|2413.91|0
1608553870000|2020-12-21 12:31:10|2413.37|2413.37|2412.32|2412.32|2413.37|2413.37|2412.32|2412.32|0
1608553880000|2020-12-21 12:31:20|2412.21|2412.21|2412.99|2412.99|2413.04|2413.04|2412.21|2412.21|0
1608553890000|2020-12-21 12:31:30|2413.33|2413.33|2413.7|2413.7|2413.7|2413.7|2413.33|2413.33|0
1608553900000|2020-12-21 12:31:40|2413.74|2413.74|2415.04|2415.04|2415.04|2415.04|2413.74|2413.74|0
1608553910000|2020-12-21 12:31:50|2414.98|2414.98|2415.61|2415.61|2416.33|2416.33|2414.98|2414.98|0
1608553920000|2020-12-21 12:32:00|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|2415.84|0
1608553930000|2020-12-21 12:32:10|2415.73|2415.73|2415.12|2415.12|2415.73|2415.73|2414.91|2414.91|0
1608553940000|2020-12-21 12:32:20|2415.07|2415.07|2414.42|2414.42|2415.07|2415.07|2414.25|2414.25|0
1608553950000|2020-12-21 12:32:30|2414.92|2414.92|2412.86|2412.86|2415.08|2415.08|2412.85|2412.85|0
1608553960000|2020-12-21 12:32:40|2413.86|2413.86|2413.75|2413.75|2414.25|2414.25|2413.52|2413.52|0
1608553970000|2020-12-21 12:32:50|2413.92|2413.92|2414.15|2414.15|2414.15|2414.15|2413.92|2413.92|0
1608553980000|2020-12-21 12:33:00|2413.81|2413.81|2413.04|2413.04|2413.81|2413.81|2413.04|2413.04|0
1608553990000|2020-12-21 12:33:10|2413.54|2413.54|2413.74|2413.74|2413.87|2413.87|2413.54|2413.54|0
1608554000000|2020-12-21 12:33:20|2413.46|2413.46|2413.57|2413.57|2413.57|2413.57|2413.29|2413.29|0
1608554010000|2020-12-21 12:33:30|2413.41|2413.41|2413.15|2413.15|2413.57|2413.57|2412.99|2412.99|0
1608554020000|2020-12-21 12:33:40|2412.93|2412.93|2412.93|2412.93|2412.93|2412.93|2412.93|2412.93|0
1608554030000|2020-12-21 12:33:50|2413.1|2413.1|2412.32|2412.32|2413.1|2413.1|2411.62|2411.62|0
1608554040000|2020-12-21 12:34:00|2412.41|2412.41|2414.4|2414.4|2414.4|2414.4|2412.41|2412.41|0
1608554050000|2020-12-21 12:34:10|2415.23|2415.23|2414.9|2414.9|2415.46|2415.46|2414.73|2414.73|0
1608554060000|2020-12-21 12:34:20|2414.73|2414.73|2414.81|2414.81|2414.98|2414.98|2414.73|2414.73|0
1608554070000|2020-12-21 12:34:30|2414.64|2414.64|2414.1|2414.1|2414.64|2414.64|2414.1|2414.1|0
1608554080000|2020-12-21 12:34:40|2414.27|2414.27|2414.16|2414.16|2414.27|2414.27|2413.94|2413.94|0
1608554090000|2020-12-21 12:34:50|2414.33|2414.33|2413.38|2413.38|2414.33|2414.33|2413.38|2413.38|0
1608554100000|2020-12-21 12:35:00|2413.71|2413.71|2413.18|2413.18|2413.71|2413.71|2413.18|2413.18|0
1608554110000|2020-12-21 12:35:10|2413.17|2413.17|2413.34|2413.34|2413.34|2413.34|2413.17|2413.17|0
1608554120000|2020-12-21 12:35:20|2413.45|2413.45|2414.23|2414.23|2414.23|2414.23|2413.39|2413.39|0
1608554130000|2020-12-21 12:35:30|2414.32|2414.32|2415.79|2415.79|2415.79|2415.79|2414.32|2414.32|0
1608554140000|2020-12-21 12:35:40|2415.96|2415.96|2415.68|2415.68|2415.96|2415.96|2415.57|2415.57|0
1608554150000|2020-12-21 12:35:50|2415.73|2415.73|2415.68|2415.68|2415.73|2415.73|2415.68|2415.68|0
1608554160000|2020-12-21 12:36:00|2415.64|2415.64|2414.96|2414.96|2415.64|2415.64|2414.96|2414.96|0
1608554170000|2020-12-21 12:36:10|2415.02|2415.02|2414.44|2414.44|2415.19|2415.19|2414.44|2414.44|0
1608554180000|2020-12-21 12:36:20|2414.22|2414.22|2413.14|2413.14|2414.22|2414.22|2413.14|2413.14|0
1608554190000|2020-12-21 12:36:30|2413.31|2413.31|2414|2414|2414|2414|2413.31|2413.31|0
1608554200000|2020-12-21 12:36:40|2414.5|2414.5|2414.5|2414.5|2414.5|2414.5|2414.33|2414.33|0
1608554210000|2020-12-21 12:36:50|2415|2415|2415.34|2415.34|2415.34|2415.34|2414.78|2414.78|0
1608554220000|2020-12-21 12:37:00|2415.62|2415.62|2416.22|2416.22|2416.22|2416.22|2415.62|2415.62|0
1608554230000|2020-12-21 12:37:10|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|2416.34|0
1608554250000|2020-12-21 12:37:30|2416.38|2416.38|2415.34|2415.34|2416.38|2416.38|2415.34|2415.34|0
1608554270000|2020-12-21 12:37:50|2415.23|2415.23|2415.34|2415.34|2415.34|2415.34|2415.23|2415.23|0
1608554280000|2020-12-21 12:38:00|2415.17|2415.17|2415.17|2415.17|2415.34|2415.34|2415.17|2415.17|0
1608554300000|2020-12-21 12:38:20|2414.89|2414.89|2415.22|2415.22|2415.22|2415.22|2414.89|2414.89|0
1608554320000|2020-12-21 12:38:40|2415.17|2415.17|2415|2415|2415.17|2415.17|2415|2415|0
1608554330000|2020-12-21 12:38:50|2414.97|2414.97|2414.47|2414.47|2415.25|2415.25|2414.47|2414.47|0
1608554340000|2020-12-21 12:39:00|2413.98|2413.98|2414.32|2414.32|2414.49|2414.49|2413.65|2413.65|0
1608554350000|2020-12-21 12:39:10|2414.27|2414.27|2413.96|2413.96|2414.29|2414.29|2413.96|2413.96|0
1608554360000|2020-12-21 12:39:20|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|2414.29|0
1608554380000|2020-12-21 12:39:40|2414.52|2414.52|2414.52|2414.52|2414.69|2414.69|2414.52|2414.52|0
1608554390000|2020-12-21 12:39:50|2414.56|2414.56|2414.57|2414.57|2414.57|2414.57|2414.56|2414.56|0
1608554400000|2020-12-21 12:40:00|2414.17|2414.17|2415.1|2415.1|2415.1|2415.1|2414.17|2414.17|0
1608554410000|2020-12-21 12:40:10|2415.27|2415.27|2416.66|2416.66|2416.66|2416.66|2415.27|2415.27|0
1608554420000|2020-12-21 12:40:20|2416.49|2416.49|2416.67|2416.67|2416.83|2416.83|2416.49|2416.49|0
1608554430000|2020-12-21 12:40:30|2416.61|2416.61|2416.5|2416.5|2416.61|2416.61|2416.27|2416.27|0
1608554440000|2020-12-21 12:40:40|2416.61|2416.61|2417.1|2417.1|2417.1|2417.1|2416.61|2416.61|0
1608554450000|2020-12-21 12:40:50|2417.22|2417.22|2417.96|2417.96|2418.24|2418.24|2417.22|2417.22|0
1608554460000|2020-12-21 12:41:00|2418.01|2418.01|2417.54|2417.54|2418.24|2418.24|2417.54|2417.54|0
1608554470000|2020-12-21 12:41:10|2417.7|2417.7|2417.86|2417.86|2417.87|2417.87|2417.7|2417.7|0
1608554480000|2020-12-21 12:41:20|2417.7|2417.7|2417.67|2417.67|2417.7|2417.7|2417.67|2417.67|0
1608554490000|2020-12-21 12:41:30|2417.56|2417.56|2415.26|2415.26|2417.56|2417.56|2415.26|2415.26|0
1608554500000|2020-12-21 12:41:40|2415.43|2415.43|2415.64|2415.64|2415.64|2415.64|2415.43|2415.43|0
1608554510000|2020-12-21 12:41:50|2415.62|2415.62|2416.08|2416.08|2416.28|2416.28|2415.62|2415.62|0
1608554520000|2020-12-21 12:42:00|2416.03|2416.03|2415.34|2415.34|2416.03|2416.03|2415.19|2415.19|0
1608554530000|2020-12-21 12:42:10|2415.57|2415.57|2414.99|2414.99|2415.57|2415.57|2414.81|2414.81|0
1608554540000|2020-12-21 12:42:20|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|2415.32|0
1608554550000|2020-12-21 12:42:30|2415.15|2415.15|2415.15|2415.15|2415.15|2415.15|2415.15|2415.15|0
1608554560000|2020-12-21 12:42:40|2415.27|2415.27|2415.23|2415.23|2415.27|2415.27|2415.15|2415.15|0
1608554570000|2020-12-21 12:42:50|2415.06|2415.06|2414.56|2414.56|2415.06|2415.06|2414.56|2414.56|0
1608554580000|2020-12-21 12:43:00|2414.74|2414.74|2414.85|2414.85|2414.85|2414.85|2414.74|2414.74|0
1608554590000|2020-12-21 12:43:10|2416.18|2416.18|2416.24|2416.24|2416.24|2416.24|2416.18|2416.18|0
1608554600000|2020-12-21 12:43:20|2416.18|2416.18|2416.23|2416.23|2416.29|2416.29|2416.18|2416.18|0
1608554610000|2020-12-21 12:43:30|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|2416.48|0
1608554620000|2020-12-21 12:43:40|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|2416.71|0
1608554630000|2020-12-21 12:43:50|2416.34|2416.34|2415.67|2415.67|2416.34|2416.34|2415.67|2415.67|0
1608554640000|2020-12-21 12:44:00|2415.55|2415.55|2415.84|2415.84|2415.84|2415.84|2415.55|2415.55|0
1608554650000|2020-12-21 12:44:10|2416|2416|2415.89|2415.89|2416.4|2416.4|2415.89|2415.89|0
1608554660000|2020-12-21 12:44:20|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|0
1608554680000|2020-12-21 12:44:40|2415.82|2415.82|2415.65|2415.65|2415.82|2415.82|2415.65|2415.65|0
1608554690000|2020-12-21 12:44:50|2414.9|2414.9|2414.45|2414.45|2414.9|2414.9|2414.45|2414.45|0
1608554700000|2020-12-21 12:45:00|2414.49|2414.49|2415.53|2415.53|2415.53|2415.53|2414.49|2414.49|0
1608554710000|2020-12-21 12:45:10|2415.58|2415.58|2415.85|2415.85|2415.85|2415.85|2415.58|2415.58|0
1608554720000|2020-12-21 12:45:20|2415.79|2415.79|2415.13|2415.13|2415.79|2415.79|2414.96|2414.96|0
1608554740000|2020-12-21 12:45:40|2415.24|2415.24|2415.37|2415.37|2415.37|2415.37|2415.2|2415.2|0
1608554750000|2020-12-21 12:45:50|2415.04|2415.04|2415.79|2415.79|2415.96|2415.96|2415.04|2415.04|0
1608554760000|2020-12-21 12:46:00|2415.76|2415.76|2416.21|2416.21|2416.21|2416.21|2415.71|2415.71|0
1608554770000|2020-12-21 12:46:10|2416.67|2416.67|2417.11|2417.11|2417.28|2417.28|2416.67|2416.67|0
1608554780000|2020-12-21 12:46:20|2417.03|2417.03|2416.86|2416.86|2417.03|2417.03|2416.86|2416.86|0
1608554820000|2020-12-21 12:47:00|2416.82|2416.82|2416.82|2416.82|2416.82|2416.82|2416.82|2416.82|0
1608554830000|2020-12-21 12:47:10|2416.87|2416.87|2416.83|2416.83|2416.87|2416.87|2416.83|2416.83|0
1608554840000|2020-12-21 12:47:20|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|2416.87|0
1608554850000|2020-12-21 12:47:30|2416.7|2416.7|2416.58|2416.58|2416.7|2416.7|2416.58|2416.58|0
1608554860000|2020-12-21 12:47:40|2416.59|2416.59|2416.24|2416.24|2416.59|2416.59|2416.24|2416.24|0
1608554880000|2020-12-21 12:48:00|2416.52|2416.52|2416.54|2416.54|2416.54|2416.54|2416.52|2416.52|0
1608554890000|2020-12-21 12:48:10|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|0
1608554900000|2020-12-21 12:48:20|2416.46|2416.46|2415.69|2415.69|2416.46|2416.46|2415.69|2415.69|0
1608554910000|2020-12-21 12:48:30|2415.86|2415.86|2415.92|2415.92|2415.92|2415.92|2415.86|2415.86|0
1608554920000|2020-12-21 12:48:40|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|2416.58|0
1608554930000|2020-12-21 12:48:50|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|0
1608554940000|2020-12-21 12:49:00|2416.78|2416.78|2416.5|2416.5|2416.78|2416.78|2416.5|2416.5|0
1608554950000|2020-12-21 12:49:10|2416.67|2416.67|2416.84|2416.84|2416.84|2416.84|2416.67|2416.67|0
1608554960000|2020-12-21 12:49:20|2417.18|2417.18|2417.06|2417.06|2417.18|2417.18|2417.01|2417.01|0
1608554970000|2020-12-21 12:49:30|2417.56|2417.56|2417.52|2417.52|2417.56|2417.56|2417.52|2417.52|0
1608554980000|2020-12-21 12:49:40|2418.04|2418.04|2418.27|2418.27|2418.27|2418.27|2418.04|2418.04|0
1608554990000|2020-12-21 12:49:50|2418.28|2418.28|2418.41|2418.41|2418.41|2418.41|2418.28|2418.28|0
1608555000000|2020-12-21 12:50:00|2418.45|2418.45|2418.89|2418.89|2418.89|2418.89|2418.29|2418.29|0
1608555010000|2020-12-21 12:50:10|2418.84|2418.84|2419.55|2419.55|2419.72|2419.72|2418.84|2418.84|0
1608555020000|2020-12-21 12:50:20|2419.59|2419.59|2419.47|2419.47|2419.6|2419.6|2419.47|2419.47|0
1608555040000|2020-12-21 12:50:40|2419.4|2419.4|2419.74|2419.74|2419.74|2419.74|2419.4|2419.4|0
1608555050000|2020-12-21 12:50:50|2419.69|2419.69|2419.88|2419.88|2419.88|2419.88|2419.69|2419.69|0
1608555060000|2020-12-21 12:51:00|2419.65|2419.65|2418.64|2418.64|2419.65|2419.65|2418.64|2418.64|0
1608555070000|2020-12-21 12:51:10|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|2418.61|0
1608555090000|2020-12-21 12:51:30|2419.77|2419.77|2418.38|2418.38|2419.77|2419.77|2418.38|2418.38|0
1608555100000|2020-12-21 12:51:40|2418.32|2418.32|2417.99|2417.99|2418.32|2418.32|2417.99|2417.99|0
1608555110000|2020-12-21 12:51:50|2418.15|2418.15|2417.49|2417.49|2418.15|2418.15|2417.49|2417.49|0
1608555130000|2020-12-21 12:52:10|2417.65|2417.65|2417.49|2417.49|2417.65|2417.65|2417.49|2417.49|0
1608555140000|2020-12-21 12:52:20|2417.37|2417.37|2417.09|2417.09|2417.37|2417.37|2416.97|2416.97|0
1608555150000|2020-12-21 12:52:30|2416.76|2416.76|2416.44|2416.44|2416.78|2416.78|2416.44|2416.44|0
1608555160000|2020-12-21 12:52:40|2416.42|2416.42|2416.25|2416.25|2416.42|2416.42|2416.25|2416.25|0
1608555170000|2020-12-21 12:52:50|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|2416.42|0
1608555180000|2020-12-21 12:53:00|2416.46|2416.46|2415.96|2415.96|2416.46|2416.46|2415.96|2415.96|0
1608555190000|2020-12-21 12:53:10|2416.14|2416.14|2416.06|2416.06|2416.14|2416.14|2416.04|2416.04|0
1608555200000|2020-12-21 12:53:20|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|2415.78|0
1608555210000|2020-12-21 12:53:30|2415.67|2415.67|2415.33|2415.33|2415.67|2415.67|2415.33|2415.33|0
1608555220000|2020-12-21 12:53:40|2415.22|2415.22|2415.77|2415.77|2416.05|2416.05|2415.22|2415.22|0
1608555240000|2020-12-21 12:54:00|2416.11|2416.11|2416.56|2416.56|2416.67|2416.67|2416.11|2416.11|0
1608555250000|2020-12-21 12:54:10|2416.61|2416.61|2416.61|2416.61|2416.78|2416.78|2416.61|2416.61|0
1608555260000|2020-12-21 12:54:20|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|2416.67|0
1608555270000|2020-12-21 12:54:30|2416.73|2416.73|2416.73|2416.73|2416.89|2416.89|2416.73|2416.73|0
1608555280000|2020-12-21 12:54:40|2416.78|2416.78|2416.78|2416.78|2416.78|2416.78|2416.78|2416.78|0
1608555300000|2020-12-21 12:55:00|2416.73|2416.73|2416.73|2416.73|2416.73|2416.73|2416.73|2416.73|0
1608555310000|2020-12-21 12:55:10|2416.76|2416.76|2416.6|2416.6|2416.76|2416.76|2416.6|2416.6|0
1608555320000|2020-12-21 12:55:20|2416.48|2416.48|2417.1|2417.1|2417.1|2417.1|2416.48|2416.48|0
1608555330000|2020-12-21 12:55:30|2417.16|2417.16|2417.16|2417.16|2417.16|2417.16|2417.16|2417.16|0
1608555340000|2020-12-21 12:55:40|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|2417.1|0
1608555350000|2020-12-21 12:55:50|2417.26|2417.26|2417.43|2417.43|2417.43|2417.43|2417.26|2417.26|0
1608555360000|2020-12-21 12:56:00|2417.26|2417.26|2417.26|2417.26|2417.26|2417.26|2417.26|2417.26|0
1608555370000|2020-12-21 12:56:10|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|2417.43|0
1608555380000|2020-12-21 12:56:20|2417.56|2417.56|2417.51|2417.51|2417.56|2417.56|2417.38|2417.38|0
1608555390000|2020-12-21 12:56:30|2418.01|2418.01|2417.84|2417.84|2418.01|2418.01|2417.84|2417.84|0
1608555400000|2020-12-21 12:56:40|2417.68|2417.68|2417.26|2417.26|2417.68|2417.68|2417.26|2417.26|0
1608555410000|2020-12-21 12:56:50|2417.3|2417.3|2417.44|2417.44|2417.44|2417.44|2417.3|2417.3|0
1608555420000|2020-12-21 12:57:00|2417.77|2417.77|2417.81|2417.81|2417.81|2417.81|2417.6|2417.6|0
1608555440000|2020-12-21 12:57:20|2417.89|2417.89|2418.54|2418.54|2418.54|2418.54|2417.89|2417.89|0
1608555450000|2020-12-21 12:57:30|2418.59|2418.59|2418.67|2418.67|2418.67|2418.67|2418.59|2418.59|0
1608555470000|2020-12-21 12:57:50|2418.78|2418.78|2419.12|2419.12|2419.12|2419.12|2418.78|2418.78|0
1608555480000|2020-12-21 12:58:00|2419.08|2419.08|2418.29|2418.29|2419.08|2419.08|2418.22|2418.22|0
1608555490000|2020-12-21 12:58:10|2418.33|2418.33|2416.81|2416.81|2418.33|2418.33|2416.81|2416.81|0
1608555500000|2020-12-21 12:58:20|2416.97|2416.97|2416.97|2416.97|2416.97|2416.97|2416.97|2416.97|0
1608555510000|2020-12-21 12:58:30|2416.91|2416.91|2416.02|2416.02|2416.91|2416.91|2416.02|2416.02|0
1608555520000|2020-12-21 12:58:40|2415.9|2415.9|2415.57|2415.57|2415.9|2415.9|2415.57|2415.57|0
1608555530000|2020-12-21 12:58:50|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|2415.9|0
1608555540000|2020-12-21 12:59:00|2415.96|2415.96|2415.8|2415.8|2415.96|2415.96|2415.8|2415.8|0
1608555550000|2020-12-21 12:59:10|2415.74|2415.74|2416.4|2416.4|2416.4|2416.4|2415.74|2415.74|0
1608555560000|2020-12-21 12:59:20|2416.41|2416.41|2416.21|2416.21|2416.41|2416.41|2416.08|2416.08|0
1608555570000|2020-12-21 12:59:30|2416.12|2416.12|2415.55|2415.55|2416.12|2416.12|2415.55|2415.55|0
1608555580000|2020-12-21 12:59:40|2415.49|2415.49|2415.38|2415.38|2415.49|2415.49|2415.27|2415.27|0
1608555590000|2020-12-21 12:59:50|2415.44|2415.44|2415.5|2415.5|2415.5|2415.5|2415.39|2415.39|0
1608555600000|2020-12-21 13:00:00|2414.67|2414.67|2413.59|2413.59|2414.67|2414.67|2413.59|2413.59|0
1608555610000|2020-12-21 13:00:10|2413.21|2413.21|2412.42|2412.42|2413.21|2413.21|2412.3|2412.3|0
1608555620000|2020-12-21 13:00:20|2412.38|2412.38|2411.91|2411.91|2412.38|2412.38|2411.43|2411.43|0
1608555630000|2020-12-21 13:00:30|2412.02|2412.02|2411.5|2411.5|2412.35|2412.35|2411.5|2411.5|0
1608555640000|2020-12-21 13:00:40|2411.34|2411.34|2410.94|2410.94|2411.57|2411.57|2410.22|2410.22|0
1608555650000|2020-12-21 13:00:50|2411.06|2411.06|2410.08|2410.08|2411.06|2411.06|2410.08|2410.08|0
1608555660000|2020-12-21 13:01:00|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|2410.13|0
1608555670000|2020-12-21 13:01:10|2410.19|2410.19|2410.62|2410.62|2410.62|2410.62|2410.19|2410.19|0
1608555680000|2020-12-21 13:01:20|2411.33|2411.33|2411.35|2411.35|2411.37|2411.37|2411.17|2411.17|0
1608555690000|2020-12-21 13:01:30|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|2411.18|0
1608555700000|2020-12-21 13:01:40|2411.35|2411.35|2411.4|2411.4|2411.4|2411.4|2411.35|2411.35|0
1608555710000|2020-12-21 13:01:50|2412.19|2412.19|2412.06|2412.06|2412.19|2412.19|2411.96|2411.96|0
1608555720000|2020-12-21 13:02:00|2412.39|2412.39|2412.47|2412.47|2412.47|2412.47|2412.39|2412.39|0
1608555730000|2020-12-21 13:02:10|2412.58|2412.58|2412.25|2412.25|2412.75|2412.75|2412.25|2412.25|0
1608555740000|2020-12-21 13:02:20|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|2412.08|0
1608555750000|2020-12-21 13:02:30|2411.92|2411.92|2412.33|2412.33|2412.33|2412.33|2411.92|2411.92|0
1608555760000|2020-12-21 13:02:40|2412.48|2412.48|2412.81|2412.81|2412.81|2412.81|2412.48|2412.48|0
1608555770000|2020-12-21 13:02:50|2412.65|2412.65|2412.65|2412.65|2412.82|2412.82|2412.65|2412.65|0
1608555780000|2020-12-21 13:03:00|2412.69|2412.69|2412.32|2412.32|2412.69|2412.69|2412.32|2412.32|0
1608555790000|2020-12-21 13:03:10|2412.26|2412.26|2412.29|2412.29|2412.31|2412.31|2412.26|2412.26|0
1608555800000|2020-12-21 13:03:20|2412.23|2412.23|2411.57|2411.57|2412.23|2412.23|2411.55|2411.55|0
1608555810000|2020-12-21 13:03:30|2411.6|2411.6|2411.82|2411.82|2411.82|2411.82|2411.6|2411.6|0
1608555820000|2020-12-21 13:03:40|2411.76|2411.76|2409.77|2409.77|2411.76|2411.76|2409.77|2409.77|0
1608555830000|2020-12-21 13:03:50|2409.74|2409.74|2409.4|2409.4|2409.87|2409.87|2409.4|2409.4|0
1608555840000|2020-12-21 13:04:00|2409.51|2409.51|2409.82|2409.82|2409.82|2409.82|2408.87|2408.87|0
1608555850000|2020-12-21 13:04:10|2409.75|2409.75|2409.15|2409.15|2409.92|2409.92|2409.15|2409.15|0
1608555870000|2020-12-21 13:04:30|2409.32|2409.32|2408.82|2408.82|2409.48|2409.48|2408.82|2408.82|0
1608555880000|2020-12-21 13:04:40|2408.63|2408.63|2407.99|2407.99|2408.63|2408.63|2407.99|2407.99|0
1608555890000|2020-12-21 13:04:50|2408.01|2408.01|2408.27|2408.27|2408.27|2408.27|2407.94|2407.94|0
1608555900000|2020-12-21 13:05:00|2408.11|2408.11|2407.87|2407.87|2408.11|2408.11|2407.37|2407.37|0
1608555910000|2020-12-21 13:05:10|2408.04|2408.04|2407.98|2407.98|2408.04|2408.04|2407.98|2407.98|0
1608555920000|2020-12-21 13:05:20|2408.11|2408.11|2408.53|2408.53|2408.53|2408.53|2408.05|2408.05|0
1608555940000|2020-12-21 13:05:40|2408.54|2408.54|2408.82|2408.82|2408.88|2408.88|2408.54|2408.54|0
1608555950000|2020-12-21 13:05:50|2408.86|2408.86|2408.81|2408.81|2409.04|2409.04|2408.8|2408.8|0
1608555960000|2020-12-21 13:06:00|2408.76|2408.76|2407.74|2407.74|2408.76|2408.76|2407.74|2407.74|0
1608555970000|2020-12-21 13:06:10|2407.57|2407.57|2406.68|2406.68|2407.57|2407.57|2406.68|2406.68|0
1608555980000|2020-12-21 13:06:20|2406.57|2406.57|2406.83|2406.83|2406.83|2406.83|2406.55|2406.55|0
1608555990000|2020-12-21 13:06:30|2406.71|2406.71|2406.34|2406.34|2406.71|2406.71|2406.32|2406.32|0
1608556000000|2020-12-21 13:06:40|2406.29|2406.29|2406.78|2406.78|2406.84|2406.84|2406.03|2406.03|0
1608556010000|2020-12-21 13:06:50|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|2406.77|0
1608556020000|2020-12-21 13:07:00|2406.89|2406.89|2406.79|2406.79|2407.17|2407.17|2406.79|2406.79|0
1608556030000|2020-12-21 13:07:10|2406.76|2406.76|2406.46|2406.46|2406.76|2406.76|2406.46|2406.46|0
1608556040000|2020-12-21 13:07:20|2406.74|2406.74|2407|2407|2407|2407|2406.74|2406.74|0
1608556050000|2020-12-21 13:07:30|2407.17|2407.17|2407.55|2407.55|2407.74|2407.74|2407.17|2407.17|0
1608556060000|2020-12-21 13:07:40|2407.61|2407.61|2407.35|2407.35|2407.61|2407.61|2407.24|2407.24|0
1608556070000|2020-12-21 13:07:50|2407.41|2407.41|2407.29|2407.29|2407.41|2407.41|2407.29|2407.29|0
1608556080000|2020-12-21 13:08:00|2407.35|2407.35|2407.32|2407.32|2407.58|2407.58|2407.32|2407.32|0
1608556090000|2020-12-21 13:08:10|2406.99|2406.99|2406.46|2406.46|2406.99|2406.99|2406.46|2406.46|0
1608556100000|2020-12-21 13:08:20|2405.97|2405.97|2405.3|2405.3|2405.97|2405.97|2405.3|2405.3|0
1608556110000|2020-12-21 13:08:30|2405.63|2405.63|2405.97|2405.97|2405.97|2405.97|2405.63|2405.63|0
1608556120000|2020-12-21 13:08:40|2405.91|2405.91|2406.29|2406.29|2406.29|2406.29|2405.91|2405.91|0
1608556130000|2020-12-21 13:08:50|2406.62|2406.62|2406.62|2406.62|2406.62|2406.62|2406.62|2406.62|0
1608556140000|2020-12-21 13:09:00|2406.45|2406.45|2406.21|2406.21|2406.45|2406.45|2406.04|2406.04|0
1608556150000|2020-12-21 13:09:10|2406.27|2406.27|2406.57|2406.57|2406.57|2406.57|2406.27|2406.27|0
1608556160000|2020-12-21 13:09:20|2406.73|2406.73|2406.91|2406.91|2406.91|2406.91|2406.73|2406.73|0
1608556170000|2020-12-21 13:09:30|2407.24|2407.24|2407.07|2407.07|2407.24|2407.24|2407.07|2407.07|0
1608556180000|2020-12-21 13:09:40|2407.24|2407.24|2406.49|2406.49|2407.24|2407.24|2406.49|2406.49|0
1608556190000|2020-12-21 13:09:50|2406.32|2406.32|2406.32|2406.32|2406.49|2406.49|2406.32|2406.32|0
1608556200000|2020-12-21 13:10:00|2406.29|2406.29|2406.83|2406.83|2406.83|2406.83|2406.1|2406.1|0
1608556210000|2020-12-21 13:10:10|2406.49|2406.49|2406.16|2406.16|2406.49|2406.49|2406.16|2406.16|0
1608556220000|2020-12-21 13:10:20|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|2406.66|0
1608556230000|2020-12-21 13:10:30|2406.49|2406.49|2406.49|2406.49|2406.66|2406.66|2406.49|2406.49|0
1608556240000|2020-12-21 13:10:40|2406.38|2406.38|2407.03|2407.03|2407.03|2407.03|2406.27|2406.27|0
1608556250000|2020-12-21 13:10:50|2407.17|2407.17|2407.34|2407.34|2407.57|2407.57|2407.17|2407.17|0
1608556260000|2020-12-21 13:11:00|2407.3|2407.3|2407.07|2407.07|2407.3|2407.3|2407.07|2407.07|0
1608556270000|2020-12-21 13:11:10|2407.03|2407.03|2406.86|2406.86|2407.03|2407.03|2406.86|2406.86|0
1608556280000|2020-12-21 13:11:20|2407.03|2407.03|2407.48|2407.48|2407.63|2407.63|2407.03|2407.03|0
1608556290000|2020-12-21 13:11:30|2407.52|2407.52|2407.07|2407.07|2407.52|2407.52|2407.07|2407.07|0
1608556300000|2020-12-21 13:11:40|2407.12|2407.12|2407.38|2407.38|2407.55|2407.55|2407.12|2407.12|0
1608556310000|2020-12-21 13:11:50|2407.55|2407.55|2407.72|2407.72|2407.84|2407.84|2407.55|2407.55|0
1608556320000|2020-12-21 13:12:00|2407.88|2407.88|2408.19|2408.19|2408.25|2408.25|2407.88|2407.88|0
1608556330000|2020-12-21 13:12:10|2408.15|2408.15|2408.15|2408.15|2408.15|2408.15|2408.15|2408.15|0
1608556340000|2020-12-21 13:12:20|2407.49|2407.49|2405.78|2405.78|2407.52|2407.52|2405.78|2405.78|0
1608556350000|2020-12-21 13:12:30|2405.95|2405.95|2405.62|2405.62|2405.95|2405.95|2405.62|2405.62|0
1608556360000|2020-12-21 13:12:40|2405.73|2405.73|2405.9|2405.9|2405.9|2405.9|2405.56|2405.56|0
1608556370000|2020-12-21 13:12:50|2405.85|2405.85|2405.99|2405.99|2405.99|2405.99|2405.76|2405.76|0
1608556380000|2020-12-21 13:13:00|2406.1|2406.1|2406.23|2406.23|2406.38|2406.38|2406.1|2406.1|0
1608556390000|2020-12-21 13:13:10|2405.73|2405.73|2405.3|2405.3|2405.73|2405.73|2405.3|2405.3|0
1608556400000|2020-12-21 13:13:20|2405.18|2405.18|2405.08|2405.08|2405.18|2405.18|2405.08|2405.08|0
1608556410000|2020-12-21 13:13:30|2404.91|2404.91|2404.3|2404.3|2404.95|2404.95|2404.24|2404.24|0
1608556420000|2020-12-21 13:13:40|2404.35|2404.35|2405.19|2405.19|2405.19|2405.19|2404.24|2404.24|0
1608556430000|2020-12-21 13:13:50|2405.3|2405.3|2405.13|2405.13|2405.3|2405.3|2405.13|2405.13|0
1608556440000|2020-12-21 13:14:00|2405.3|2405.3|2404.77|2404.77|2405.3|2405.3|2404.74|2404.74|0
1608556450000|2020-12-21 13:14:10|2404.83|2404.83|2404.66|2404.66|2404.99|2404.99|2404.66|2404.66|0
1608556460000|2020-12-21 13:14:20|2404.6|2404.6|2404.49|2404.49|2404.94|2404.94|2404.49|2404.49|0
1608556470000|2020-12-21 13:14:30|2404.99|2404.99|2404.82|2404.82|2404.99|2404.99|2404.82|2404.82|0
1608556480000|2020-12-21 13:14:40|2404.27|2404.27|2403.7|2403.7|2404.27|2404.27|2403.53|2403.53|0
1608556490000|2020-12-21 13:14:50|2403.74|2403.74|2403.61|2403.61|2403.81|2403.81|2403.61|2403.61|0
1608556500000|2020-12-21 13:15:00|2403.38|2403.38|2402.76|2402.76|2403.38|2403.38|2402.71|2402.71|0
1608556510000|2020-12-21 13:15:10|2402.93|2402.93|2402.72|2402.72|2402.93|2402.93|2402.72|2402.72|0
1608556520000|2020-12-21 13:15:20|2402.89|2402.89|2402.74|2402.74|2402.89|2402.89|2402.66|2402.66|0
1608556540000|2020-12-21 13:15:40|2402.7|2402.7|2403.38|2403.38|2403.38|2403.38|2402.7|2402.7|0
1608556550000|2020-12-21 13:15:50|2403.22|2403.22|2402.95|2402.95|2403.22|2403.22|2402.95|2402.95|0
1608556560000|2020-12-21 13:16:00|2402.9|2402.9|2402.55|2402.55|2402.9|2402.9|2402.49|2402.49|0
1608556570000|2020-12-21 13:16:10|2402.61|2402.61|2402.65|2402.65|2402.65|2402.65|2402.61|2402.61|0
1608556580000|2020-12-21 13:16:20|2402.98|2402.98|2404.04|2404.04|2404.04|2404.04|2402.82|2402.82|0
1608556590000|2020-12-21 13:16:30|2404.37|2404.37|2404.21|2404.21|2404.37|2404.37|2404.21|2404.21|0
1608556600000|2020-12-21 13:16:40|2404.54|2404.54|2404.91|2404.91|2404.91|2404.91|2404.54|2404.54|0
1608556620000|2020-12-21 13:17:00|2405.07|2405.07|2405.07|2405.07|2405.07|2405.07|2404.91|2404.91|0
1608556630000|2020-12-21 13:17:10|2405.19|2405.19|2406|2406|2406|2406|2405.19|2405.19|0
1608556640000|2020-12-21 13:17:20|2406.06|2406.06|2404.86|2404.86|2406.11|2406.11|2404.86|2404.86|0
1608556650000|2020-12-21 13:17:30|2404.8|2404.8|2404.38|2404.38|2404.8|2404.8|2404.38|2404.38|0
1608556660000|2020-12-21 13:17:40|2404.04|2404.04|2403.95|2403.95|2404.04|2404.04|2403.78|2403.78|0
1608556670000|2020-12-21 13:17:50|2403.61|2403.61|2403.6|2403.6|2403.66|2403.66|2403.6|2403.6|0
1608556680000|2020-12-21 13:18:00|2403.43|2403.43|2402.47|2402.47|2403.43|2403.43|2402.47|2402.47|0
1608556690000|2020-12-21 13:18:10|2402.09|2402.09|2401.75|2401.75|2402.09|2402.09|2401.75|2401.75|0
1608556700000|2020-12-21 13:18:20|2401.86|2401.86|2401.58|2401.58|2402.19|2402.19|2401.58|2401.58|0
1608556710000|2020-12-21 13:18:30|2401.91|2401.91|2402.45|2402.45|2402.45|2402.45|2401.91|2401.91|0
1608556720000|2020-12-21 13:18:40|2402.6|2402.6|2404.19|2404.19|2404.52|2404.52|2402.6|2402.6|0
1608556740000|2020-12-21 13:19:00|2404.36|2404.36|2404.49|2404.49|2404.52|2404.52|2404.36|2404.36|0
1608556750000|2020-12-21 13:19:10|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|2404.32|0
1608556760000|2020-12-21 13:19:20|2404.66|2404.66|2404.59|2404.59|2404.66|2404.66|2404.55|2404.55|0
1608556770000|2020-12-21 13:19:30|2404.52|2404.52|2404.23|2404.23|2404.52|2404.52|2404.03|2404.03|0
1608556780000|2020-12-21 13:19:40|2404.11|2404.11|2403.88|2403.88|2404.11|2404.11|2403.88|2403.88|0
1608556790000|2020-12-21 13:19:50|2404.11|2404.11|2404.11|2404.11|2404.11|2404.11|2404.11|2404.11|0
1608556800000|2020-12-21 13:20:00|2404.55|2404.55|2404.38|2404.38|2404.55|2404.55|2404.38|2404.38|0
1608556810000|2020-12-21 13:20:10|2404.5|2404.5|2404.38|2404.38|2404.5|2404.5|2404.38|2404.38|0
1608556820000|2020-12-21 13:20:20|2404.32|2404.32|2404.16|2404.16|2404.32|2404.32|2404.16|2404.16|0
1608556830000|2020-12-21 13:20:30|2404.17|2404.17|2405.07|2405.07|2405.07|2405.07|2404.13|2404.13|0
1608556840000|2020-12-21 13:20:40|2405.23|2405.23|2404.23|2404.23|2405.29|2405.29|2404.23|2404.23|0
1608556850000|2020-12-21 13:20:50|2404.4|2404.4|2404.23|2404.23|2404.4|2404.4|2404.23|2404.23|0
1608556860000|2020-12-21 13:21:00|2404.12|2404.12|2403.67|2403.67|2404.12|2404.12|2403.67|2403.67|0
1608556870000|2020-12-21 13:21:10|2404.25|2404.25|2404.26|2404.26|2404.26|2404.26|2404.13|2404.13|0
1608556880000|2020-12-21 13:21:20|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|2404.29|0
1608556890000|2020-12-21 13:21:30|2404.96|2404.96|2405.01|2405.01|2405.01|2405.01|2404.96|2404.96|0
1608556900000|2020-12-21 13:21:40|2405.17|2405.17|2405.1|2405.1|2405.17|2405.17|2405.1|2405.1|0
1608556910000|2020-12-21 13:21:50|2405.07|2405.07|2405.07|2405.07|2405.19|2405.19|2405.07|2405.07|0
1608556920000|2020-12-21 13:22:00|2405.24|2405.24|2404.93|2404.93|2405.24|2405.24|2404.93|2404.93|0
1608556930000|2020-12-21 13:22:10|2404.94|2404.94|2404.45|2404.45|2404.95|2404.95|2404.45|2404.45|0
1608556940000|2020-12-21 13:22:20|2404.39|2404.39|2404.28|2404.28|2404.39|2404.39|2404.22|2404.22|0
1608556950000|2020-12-21 13:22:30|2404.11|2404.11|2404.2|2404.2|2404.4|2404.4|2404.11|2404.11|0
1608556960000|2020-12-21 13:22:40|2404.36|2404.36|2404.3|2404.3|2404.36|2404.36|2404.12|2404.12|0
1608556970000|2020-12-21 13:22:50|2404.07|2404.07|2403.92|2403.92|2404.07|2404.07|2403.59|2403.59|0
1608556980000|2020-12-21 13:23:00|2403.76|2403.76|2404|2404|2404|2404|2403.63|2403.63|0
1608556990000|2020-12-21 13:23:10|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|2403.84|0
1608557000000|2020-12-21 13:23:20|2403.34|2403.34|2403.26|2403.26|2403.34|2403.34|2403.26|2403.26|0
1608557010000|2020-12-21 13:23:30|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|2402.93|0
1608557020000|2020-12-21 13:23:40|2402.76|2402.76|2403.06|2403.06|2403.1|2403.1|2402.76|2402.76|0
1608557040000|2020-12-21 13:24:00|2402.89|2402.89|2402.5|2402.5|2402.89|2402.89|2402.5|2402.5|0
1608557050000|2020-12-21 13:24:10|2402.66|2402.66|2402.66|2402.66|2402.66|2402.66|2402.66|2402.66|0
1608557060000|2020-12-21 13:24:20|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|2402.64|0
1608557070000|2020-12-21 13:24:30|2402.68|2402.68|2402.86|2402.86|2402.86|2402.86|2402.62|2402.62|0
1608557080000|2020-12-21 13:24:40|2402.98|2402.98|2404.11|2404.11|2404.11|2404.11|2402.91|2402.91|0
1608557090000|2020-12-21 13:24:50|2403.95|2403.95|2404.08|2404.08|2404.15|2404.15|2403.79|2403.79|0
1608557110000|2020-12-21 13:25:10|2404.41|2404.41|2404.41|2404.41|2404.41|2404.41|2404.41|2404.41|0
1608557120000|2020-12-21 13:25:20|2404.25|2404.25|2404.41|2404.41|2404.41|2404.41|2404.25|2404.25|0
1608557130000|2020-12-21 13:25:30|2404.74|2404.74|2404.74|2404.74|2404.91|2404.91|2404.74|2404.74|0
1608557140000|2020-12-21 13:25:40|2404.8|2404.8|2405.3|2405.3|2405.3|2405.3|2404.8|2404.8|0
1608557150000|2020-12-21 13:25:50|2405.63|2405.63|2408.34|2408.34|2408.51|2408.51|2405.63|2405.63|0
1608557160000|2020-12-21 13:26:00|2408.29|2408.29|2408.16|2408.16|2408.79|2408.79|2408.08|2408.08|0
1608557170000|2020-12-21 13:26:10|2408.32|2408.32|2408.86|2408.86|2408.86|2408.86|2408.32|2408.32|0
1608557180000|2020-12-21 13:26:20|2408.81|2408.81|2408.21|2408.21|2408.81|2408.81|2408.21|2408.21|0
1608557190000|2020-12-21 13:26:30|2408.37|2408.37|2408.37|2408.37|2408.54|2408.54|2408.37|2408.37|0
1608557200000|2020-12-21 13:26:40|2408.54|2408.54|2408.76|2408.76|2408.76|2408.76|2408.54|2408.54|0
1608557210000|2020-12-21 13:26:50|2409.1|2409.1|2408.53|2408.53|2409.1|2409.1|2408.53|2408.53|0
1608557220000|2020-12-21 13:27:00|2408.7|2408.7|2408.92|2408.92|2409.09|2409.09|2408.7|2408.7|0
1608557230000|2020-12-21 13:27:10|2408.87|2408.87|2408.88|2408.88|2408.88|2408.88|2408.37|2408.37|0
1608557240000|2020-12-21 13:27:20|2409.04|2409.04|2408.96|2408.96|2409.04|2409.04|2408.8|2408.8|0
1608557250000|2020-12-21 13:27:30|2408.98|2408.98|2408.74|2408.74|2409.62|2409.62|2408.74|2408.74|0
1608557260000|2020-12-21 13:27:40|2408.72|2408.72|2408.84|2408.84|2408.92|2408.92|2408.72|2408.72|0
1608557270000|2020-12-21 13:27:50|2409.01|2409.01|2409.4|2409.4|2409.54|2409.54|2409.01|2409.01|0
1608557280000|2020-12-21 13:28:00|2409.24|2409.24|2409.07|2409.07|2409.24|2409.24|2409.07|2409.07|0
1608557290000|2020-12-21 13:28:10|2409.24|2409.24|2409.07|2409.07|2409.24|2409.24|2408.91|2408.91|0
1608557310000|2020-12-21 13:28:30|2409.06|2409.06|2408.75|2408.75|2409.06|2409.06|2408.75|2408.75|0
1608557330000|2020-12-21 13:28:50|2408.7|2408.7|2408.42|2408.42|2408.72|2408.72|2408.39|2408.39|0
1608557340000|2020-12-21 13:29:00|2408.59|2408.59|2408.54|2408.54|2408.59|2408.59|2408.54|2408.54|0
1608557350000|2020-12-21 13:29:10|2408.55|2408.55|2409.05|2409.05|2409.05|2409.05|2408.55|2408.55|0
1608557360000|2020-12-21 13:29:20|2409.06|2409.06|2409.01|2409.01|2409.06|2409.06|2409.01|2409.01|0
1608557370000|2020-12-21 13:29:30|2408.89|2408.89|2409.01|2409.01|2409.01|2409.01|2408.89|2408.89|0
1608557380000|2020-12-21 13:29:40|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|2408.84|0
1608557390000|2020-12-21 13:29:50|2408.83|2408.83|2408.47|2408.47|2408.83|2408.83|2408.38|2408.38|0
1608557400000|2020-12-21 13:30:00|2408.59|2408.59|2407.68|2407.68|2408.68|2408.68|2407.68|2407.68|0
1608557410000|2020-12-21 13:30:10|2407.57|2407.57|2407.41|2407.41|2407.57|2407.57|2407.24|2407.24|0
1608557430000|2020-12-21 13:30:30|2407.74|2407.74|2407.72|2407.72|2407.8|2407.8|2407.72|2407.72|0
1608557440000|2020-12-21 13:30:40|2407.63|2407.63|2407.21|2407.21|2407.63|2407.63|2407.04|2407.04|0
1608557450000|2020-12-21 13:30:50|2407.37|2407.37|2407.37|2407.37|2407.37|2407.37|2407.2|2407.2|0
1608557460000|2020-12-21 13:31:00|2407.54|2407.54|2407.57|2407.57|2407.57|2407.57|2407.54|2407.54|0
1608557470000|2020-12-21 13:31:10|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|2407.53|0
1608557480000|2020-12-21 13:31:20|2407.57|2407.57|2407.72|2407.72|2408.08|2408.08|2407.57|2407.57|0
1608557490000|2020-12-21 13:31:30|2407.56|2407.56|2407.64|2407.64|2407.64|2407.64|2407.56|2407.56|0
1608557500000|2020-12-21 13:31:40|2407.59|2407.59|2407.42|2407.42|2407.59|2407.59|2407.42|2407.42|0
1608557510000|2020-12-21 13:31:50|2407.25|2407.25|2406.9|2406.9|2407.25|2407.25|2406.9|2406.9|0
1608557520000|2020-12-21 13:32:00|2406.98|2406.98|2407.51|2407.51|2407.51|2407.51|2406.98|2406.98|0
1608557530000|2020-12-21 13:32:10|2407.54|2407.54|2407.19|2407.19|2407.62|2407.62|2407.19|2407.19|0
1608557540000|2020-12-21 13:32:20|2407.18|2407.18|2407.37|2407.37|2407.37|2407.37|2407.18|2407.18|0
1608557550000|2020-12-21 13:32:30|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|2407.2|0
1608557560000|2020-12-21 13:32:40|2406.71|2406.71|2406.16|2406.16|2406.74|2406.74|2406.16|2406.16|0
1608557570000|2020-12-21 13:32:50|2406.12|2406.12|2406.12|2406.12|2406.21|2406.21|2406.12|2406.12|0
1608557580000|2020-12-21 13:33:00|2406.18|2406.18|2406.4|2406.4|2406.4|2406.4|2406.18|2406.18|0
1608557590000|2020-12-21 13:33:10|2406.61|2406.61|2406.85|2406.85|2406.85|2406.85|2406.53|2406.53|0
1608557600000|2020-12-21 13:33:20|2407.71|2407.71|2407.76|2407.76|2407.97|2407.97|2407.71|2407.71|0
1608557610000|2020-12-21 13:33:30|2407.74|2407.74|2407.74|2407.74|2407.74|2407.74|2407.74|2407.74|0
1608557620000|2020-12-21 13:33:40|2407.57|2407.57|2407.49|2407.49|2407.57|2407.57|2407.49|2407.49|0
1608557630000|2020-12-21 13:33:50|2407.32|2407.32|2407.82|2407.82|2407.82|2407.82|2407.32|2407.32|0
1608557640000|2020-12-21 13:34:00|2407.84|2407.84|2407.72|2407.72|2407.89|2407.89|2407.72|2407.72|0
1608557650000|2020-12-21 13:34:10|2407.74|2407.74|2407.35|2407.35|2407.74|2407.74|2407.29|2407.29|0
1608557660000|2020-12-21 13:34:20|2407.29|2407.29|2406.83|2406.83|2407.29|2407.29|2406.83|2406.83|0
1608557670000|2020-12-21 13:34:30|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|2406.8|0
1608557680000|2020-12-21 13:34:40|2407.14|2407.14|2407.54|2407.54|2407.54|2407.54|2407.14|2407.14|0
1608557690000|2020-12-21 13:34:50|2407.57|2407.57|2407.8|2407.8|2407.8|2407.8|2407.57|2407.57|0
1608557700000|2020-12-21 13:35:00|2407.78|2407.78|2407.61|2407.61|2407.78|2407.78|2407.61|2407.61|0
1608557710000|2020-12-21 13:35:10|2407.94|2407.94|2408.11|2408.11|2408.11|2408.11|2407.94|2407.94|0
1608557730000|2020-12-21 13:35:30|2408.07|2408.07|2408.57|2408.57|2408.57|2408.57|2407.9|2407.9|0
1608557740000|2020-12-21 13:35:40|2408.66|2408.66|2409.24|2409.24|2409.63|2409.63|2408.66|2408.66|0
1608557750000|2020-12-21 13:35:50|2409.07|2409.07|2409.35|2409.35|2409.35|2409.35|2409.07|2409.07|0
1608557760000|2020-12-21 13:36:00|2409.01|2409.01|2408.81|2408.81|2409.01|2409.01|2408.81|2408.81|0
1608557800000|2020-12-21 13:36:40|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|2408.82|0
1608557810000|2020-12-21 13:36:50|2408.94|2408.94|2409.23|2409.23|2409.27|2409.27|2408.94|2408.94|0
1608557820000|2020-12-21 13:37:00|2409.4|2409.4|2409.89|2409.89|2409.89|2409.89|2409.22|2409.22|0
1608557830000|2020-12-21 13:37:10|2410.05|2410.05|2410.95|2410.95|2411.12|2411.12|2410.05|2410.05|0
1608557840000|2020-12-21 13:37:20|2410.89|2410.89|2410.78|2410.78|2410.89|2410.89|2410.5|2410.5|0
1608557850000|2020-12-21 13:37:30|2410.9|2410.9|2410.9|2410.9|2410.9|2410.9|2410.9|2410.9|0
1608557860000|2020-12-21 13:37:40|2410.91|2410.91|2410.51|2410.51|2410.91|2410.91|2410.51|2410.51|0
1608557870000|2020-12-21 13:37:50|2410.45|2410.45|2411.73|2411.73|2411.73|2411.73|2410.45|2410.45|0
1608557880000|2020-12-21 13:38:00|2411.81|2411.81|2412.88|2412.88|2413.47|2413.47|2411.81|2411.81|0
1608557890000|2020-12-21 13:38:10|2412.86|2412.86|2412.74|2412.74|2412.86|2412.86|2412.74|2412.74|0
1608557900000|2020-12-21 13:38:20|2412.32|2412.32|2410.67|2410.67|2412.32|2412.32|2410.67|2410.67|0
1608557910000|2020-12-21 13:38:30|2410.63|2410.63|2410.67|2410.67|2410.67|2410.67|2410.63|2410.63|0
1608557920000|2020-12-21 13:38:40|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|2410.38|0
1608557930000|2020-12-21 13:38:50|2410.04|2410.04|2410|2410|2410.04|2410.04|2410|2410|0
1608557940000|2020-12-21 13:39:00|2409.94|2409.94|2409.94|2409.94|2409.94|2409.94|2409.94|2409.94|0
1608557950000|2020-12-21 13:39:10|2409.99|2409.99|2410.1|2410.1|2410.1|2410.1|2409.99|2409.99|0
1608557960000|2020-12-21 13:39:20|2409.93|2409.93|2410.14|2410.14|2410.14|2410.14|2409.93|2409.93|0
1608557970000|2020-12-21 13:39:30|2410.18|2410.18|2409.85|2409.85|2410.18|2410.18|2409.85|2409.85|0
1608557980000|2020-12-21 13:39:40|2409.81|2409.81|2409.48|2409.48|2409.81|2409.81|2409.48|2409.48|0
1608557990000|2020-12-21 13:39:50|2408.68|2408.68|2408.28|2408.28|2408.68|2408.68|2408.28|2408.28|0
1608558000000|2020-12-21 13:40:00|2408.19|2408.19|2408.3|2408.3|2408.52|2408.52|2408.19|2408.19|0
1608558010000|2020-12-21 13:40:10|2408.31|2408.31|2407.8|2407.8|2408.31|2408.31|2407.8|2407.8|0
1608558020000|2020-12-21 13:40:20|2407.91|2407.91|2407.92|2407.92|2407.92|2407.92|2407.91|2407.91|0
1608558030000|2020-12-21 13:40:30|2407.98|2407.98|2408.41|2408.41|2408.41|2408.41|2407.74|2407.74|0
1608558040000|2020-12-21 13:40:40|2408.37|2408.37|2408.36|2408.36|2408.37|2408.37|2408.36|2408.36|0
1608558050000|2020-12-21 13:40:50|2408.19|2408.19|2408.3|2408.3|2408.3|2408.3|2408.19|2408.19|0
1608558060000|2020-12-21 13:41:00|2408.19|2408.19|2408.21|2408.21|2408.23|2408.23|2408.18|2408.18|0
1608558070000|2020-12-21 13:41:10|2407.72|2407.72|2407.06|2407.06|2407.72|2407.72|2407.01|2407.01|0
1608558080000|2020-12-21 13:41:20|2407|2407|2407|2407|2407|2407|2407|2407|0
1608558090000|2020-12-21 13:41:30|2407.01|2407.01|2407.05|2407.05|2407.05|2407.05|2407.01|2407.01|0
1608558110000|2020-12-21 13:41:50|2407|2407|2407.07|2407.07|2407.07|2407.07|2407|2407|0
1608558120000|2020-12-21 13:42:00|2406.97|2406.97|2405.45|2405.45|2407.06|2407.06|2405.45|2405.45|0
1608558130000|2020-12-21 13:42:10|2405.41|2405.41|2404.74|2404.74|2405.41|2405.41|2404.74|2404.74|0
1608558140000|2020-12-21 13:42:20|2404.86|2404.86|2404.69|2404.69|2404.86|2404.86|2404.69|2404.69|0
1608558150000|2020-12-21 13:42:30|2404.66|2404.66|2403.5|2403.5|2404.66|2404.66|2403.5|2403.5|0
1608558160000|2020-12-21 13:42:40|2403.62|2403.62|2403.67|2403.67|2403.73|2403.73|2403.62|2403.62|0
1608558170000|2020-12-21 13:42:50|2403.66|2403.66|2403.56|2403.56|2403.66|2403.66|2403.52|2403.52|0
1608558180000|2020-12-21 13:43:00|2403.6|2403.6|2403.43|2403.43|2403.6|2403.6|2403.43|2403.43|0
1608558190000|2020-12-21 13:43:10|2403.26|2403.26|2403.32|2403.32|2403.43|2403.43|2403.26|2403.26|0
1608558200000|2020-12-21 13:43:20|2402.99|2402.99|2403.14|2403.14|2403.14|2403.14|2402.99|2402.99|0
1608558210000|2020-12-21 13:43:30|2403.1|2403.1|2403.04|2403.04|2403.1|2403.1|2403.04|2403.04|0
1608558220000|2020-12-21 13:43:40|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|2403.08|0
1608558230000|2020-12-21 13:43:50|2403.13|2403.13|2403.18|2403.18|2403.35|2403.35|2402.85|2402.85|0
1608558240000|2020-12-21 13:44:00|2403.52|2403.52|2403.13|2403.13|2403.74|2403.74|2403.13|2403.13|0
1608558250000|2020-12-21 13:44:10|2403.25|2403.25|2403.25|2403.25|2403.31|2403.31|2402.96|2402.96|0
1608558260000|2020-12-21 13:44:20|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|0
1608558270000|2020-12-21 13:44:30|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|2403.26|0
1608558280000|2020-12-21 13:44:40|2403.59|2403.59|2404.09|2404.09|2404.09|2404.09|2403.59|2403.59|0
1608558290000|2020-12-21 13:44:50|2403.92|2403.92|2403.88|2403.88|2403.92|2403.92|2403.88|2403.88|0
1608558300000|2020-12-21 13:45:00|2403.85|2403.85|2403.26|2403.26|2403.9|2403.9|2403.26|2403.26|0
1608558310000|2020-12-21 13:45:10|2403.09|2403.09|2402.77|2402.77|2403.14|2403.14|2402.49|2402.49|0
1608558320000|2020-12-21 13:45:20|2402.74|2402.74|2402.72|2402.72|2402.79|2402.79|2402.72|2402.72|0
1608558330000|2020-12-21 13:45:30|2402.78|2402.78|2402.79|2402.79|2402.79|2402.79|2402.78|2402.78|0
1608558340000|2020-12-21 13:45:40|2402.74|2402.74|2401.79|2401.79|2402.74|2402.74|2401.79|2401.79|0
1608558350000|2020-12-21 13:45:50|2401.75|2401.75|2401.61|2401.61|2401.76|2401.76|2401.55|2401.55|0
1608558360000|2020-12-21 13:46:00|2401.55|2401.55|2402.16|2402.16|2402.33|2402.33|2401.55|2401.55|0
1608558370000|2020-12-21 13:46:10|2402.22|2402.22|2401.6|2401.6|2402.22|2402.22|2401.6|2401.6|0
1608558380000|2020-12-21 13:46:20|2401.27|2401.27|2401.3|2401.3|2401.3|2401.3|2401.07|2401.07|0
1608558390000|2020-12-21 13:46:30|2401.63|2401.63|2401.21|2401.21|2401.63|2401.63|2401.21|2401.21|0
1608558400000|2020-12-21 13:46:40|2401.18|2401.18|2401.01|2401.01|2401.34|2401.34|2400.9|2400.9|0
1608558410000|2020-12-21 13:46:50|2401.51|2401.51|2401.51|2401.51|2401.51|2401.51|2401.51|2401.51|0
1608558420000|2020-12-21 13:47:00|2401.84|2401.84|2401.78|2401.78|2401.84|2401.84|2401.78|2401.78|0
1608558430000|2020-12-21 13:47:10|2401.62|2401.62|2401.33|2401.33|2401.79|2401.79|2401.33|2401.33|0
1608558440000|2020-12-21 13:47:20|2401.08|2401.08|2401.61|2401.61|2401.78|2401.78|2401.03|2401.03|0
1608558450000|2020-12-21 13:47:30|2401.44|2401.44|2401.61|2401.61|2401.61|2401.61|2401.28|2401.28|0
1608558460000|2020-12-21 13:47:40|2401.63|2401.63|2401.68|2401.68|2401.68|2401.68|2401.63|2401.63|0
1608558470000|2020-12-21 13:47:50|2401.56|2401.56|2401.65|2401.65|2401.74|2401.74|2401.56|2401.56|0
1608558480000|2020-12-21 13:48:00|2401.66|2401.66|2401.66|2401.66|2401.66|2401.66|2401.66|2401.66|0
1608558490000|2020-12-21 13:48:10|2401.49|2401.49|2401.49|2401.49|2401.66|2401.66|2401.49|2401.49|0
1608558500000|2020-12-21 13:48:20|2401.43|2401.43|2401.32|2401.32|2401.43|2401.43|2401.15|2401.15|0
1608558510000|2020-12-21 13:48:30|2401.49|2401.49|2401.64|2401.64|2401.81|2401.81|2401.49|2401.49|0
1608558520000|2020-12-21 13:48:40|2401.81|2401.81|2402.25|2402.25|2402.42|2402.42|2401.81|2401.81|0
1608558530000|2020-12-21 13:48:50|2402.18|2402.18|2402.29|2402.29|2402.29|2402.29|2402.18|2402.18|0
1608558540000|2020-12-21 13:49:00|2402.33|2402.33|2401.63|2401.63|2402.33|2402.33|2401.63|2401.63|0
1608558550000|2020-12-21 13:49:10|2401.57|2401.57|2401.45|2401.45|2401.57|2401.57|2401.45|2401.45|0
1608558560000|2020-12-21 13:49:20|2401.61|2401.61|2400.76|2400.76|2401.61|2401.61|2400.76|2400.76|0
1608558570000|2020-12-21 13:49:30|2401.1|2401.1|2400.96|2400.96|2401.1|2401.1|2400.02|2400.02|0
1608558580000|2020-12-21 13:49:40|2401.13|2401.13|2401.24|2401.24|2401.24|2401.24|2401.13|2401.13|0
1608558590000|2020-12-21 13:49:50|2401.29|2401.29|2401.42|2401.42|2401.64|2401.64|2401.24|2401.24|0
1608558600000|2020-12-21 13:50:00|2401.44|2401.44|2401.46|2401.46|2401.94|2401.94|2401.44|2401.44|0
1608558610000|2020-12-21 13:50:10|2401.63|2401.63|2401.67|2401.67|2401.79|2401.79|2401.63|2401.63|0
1608558620000|2020-12-21 13:50:20|2401.78|2401.78|2401.95|2401.95|2401.95|2401.95|2401.78|2401.78|0
1608558630000|2020-12-21 13:50:30|2402|2402|2402.38|2402.38|2402.38|2402.38|2402|2402|0
1608558640000|2020-12-21 13:50:40|2402.61|2402.61|2402.68|2402.68|2402.68|2402.68|2402.61|2402.61|0
1608558650000|2020-12-21 13:50:50|2402.85|2402.85|2403.06|2403.06|2403.06|2403.06|2402.85|2402.85|0
1608558660000|2020-12-21 13:51:00|2403.01|2403.01|2403.12|2403.12|2403.12|2403.12|2403.01|2403.01|0
1608558670000|2020-12-21 13:51:10|2403.23|2403.23|2404.48|2404.48|2404.48|2404.48|2403.23|2403.23|0
1608558680000|2020-12-21 13:51:20|2404.54|2404.54|2405.08|2405.08|2405.17|2405.17|2404.54|2404.54|0
1608558690000|2020-12-21 13:51:30|2405.03|2405.03|2404.81|2404.81|2405.03|2405.03|2404.81|2404.81|0
1608558700000|2020-12-21 13:51:40|2404.77|2404.77|2403.57|2403.57|2405.48|2405.48|2403.57|2403.57|0
1608558710000|2020-12-21 13:51:50|2403.46|2403.46|2401.79|2401.79|2403.46|2403.46|2401.79|2401.79|0
1608558720000|2020-12-21 13:52:00|2401.12|2401.12|2400.38|2400.38|2401.12|2401.12|2400.37|2400.37|0
1608558730000|2020-12-21 13:52:10|2400.21|2400.21|2399.53|2399.53|2400.21|2400.21|2399.53|2399.53|0
1608558740000|2020-12-21 13:52:20|2399.47|2399.47|2399.7|2399.7|2399.7|2399.7|2399.37|2399.37|0
1608558750000|2020-12-21 13:52:30|2399.82|2399.82|2399.96|2399.96|2399.96|2399.96|2399.63|2399.63|0
1608558760000|2020-12-21 13:52:40|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|2399.79|0
1608558770000|2020-12-21 13:52:50|2399.46|2399.46|2399.09|2399.09|2399.46|2399.46|2399.09|2399.09|0
1608558780000|2020-12-21 13:53:00|2399.26|2399.26|2398.82|2398.82|2399.32|2399.32|2398.65|2398.65|0
1608558790000|2020-12-21 13:53:10|2398.76|2398.76|2397.98|2397.98|2398.94|2398.94|2397.98|2397.98|0
1608558800000|2020-12-21 13:53:20|2397.65|2397.65|2397.83|2397.83|2397.83|2397.83|2397.44|2397.44|0
1608558810000|2020-12-21 13:53:30|2397.66|2397.66|2397.44|2397.44|2397.66|2397.66|2397.44|2397.44|0
1608558820000|2020-12-21 13:53:40|2397.11|2397.11|2397.33|2397.33|2397.44|2397.44|2397.11|2397.11|0
1608558830000|2020-12-21 13:53:50|2397.75|2397.75|2398.03|2398.03|2398.09|2398.09|2397.75|2397.75|0
1608558840000|2020-12-21 13:54:00|2397.97|2397.97|2397.58|2397.58|2397.97|2397.97|2397.54|2397.54|0
1608558850000|2020-12-21 13:54:10|2397.75|2397.75|2397.91|2397.91|2398.5|2398.5|2397.7|2397.7|0
1608558860000|2020-12-21 13:54:20|2397.79|2397.79|2398.51|2398.51|2398.51|2398.51|2397.74|2397.74|0
1608558880000|2020-12-21 13:54:40|2398.01|2398.01|2397.94|2397.94|2398.01|2398.01|2397.94|2397.94|0
1608558890000|2020-12-21 13:54:50|2398.17|2398.17|2399.9|2399.9|2399.9|2399.9|2398.17|2398.17|0
1608558900000|2020-12-21 13:55:00|2399.84|2399.84|2399.99|2399.99|2400.27|2400.27|2399.84|2399.84|0
1608558910000|2020-12-21 13:55:10|2400.05|2400.05|2399.88|2399.88|2400.05|2400.05|2399.88|2399.88|0
1608558920000|2020-12-21 13:55:20|2400.21|2400.21|2400.95|2400.95|2400.95|2400.95|2400.21|2400.21|0
1608558930000|2020-12-21 13:55:30|2400.94|2400.94|2401.2|2401.2|2401.2|2401.2|2400.94|2400.94|0
1608558940000|2020-12-21 13:55:40|2401.23|2401.23|2401.69|2401.69|2401.69|2401.69|2401.23|2401.23|0
1608558950000|2020-12-21 13:55:50|2401.86|2401.86|2402.56|2402.56|2402.56|2402.56|2401.86|2401.86|0
1608558960000|2020-12-21 13:56:00|2402.17|2402.17|2401.43|2401.43|2402.34|2402.34|2401.43|2401.43|0
1608558970000|2020-12-21 13:56:10|2401.21|2401.21|2400.84|2400.84|2401.38|2401.38|2400.55|2400.55|0
1608558980000|2020-12-21 13:56:20|2400.68|2400.68|2400.94|2400.94|2400.94|2400.94|2400.68|2400.68|0
1608559010000|2020-12-21 13:56:50|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|2400.77|0
1608559020000|2020-12-21 13:57:00|2400.66|2400.66|2400.27|2400.27|2400.66|2400.66|2400.27|2400.27|0
1608559030000|2020-12-21 13:57:10|2400.16|2400.16|2399.98|2399.98|2400.16|2400.16|2399.98|2399.98|0
1608559040000|2020-12-21 13:57:20|2399.76|2399.76|2399.42|2399.42|2399.76|2399.76|2399.42|2399.42|0
1608559050000|2020-12-21 13:57:30|2399.38|2399.38|2400.43|2400.43|2400.43|2400.43|2399.38|2399.38|0
1608559060000|2020-12-21 13:57:40|2400.09|2400.09|2400.09|2400.09|2400.6|2400.6|2400.09|2400.09|0
1608559070000|2020-12-21 13:57:50|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|2400.26|0
1608559080000|2020-12-21 13:58:00|2400.43|2400.43|2401.41|2401.41|2401.41|2401.41|2400.43|2400.43|0
1608559090000|2020-12-21 13:58:10|2400.75|2400.75|2400.79|2400.79|2400.79|2400.79|2400.13|2400.13|0
1608559100000|2020-12-21 13:58:20|2400.72|2400.72|2400.58|2400.58|2400.75|2400.75|2400.41|2400.41|0
1608559110000|2020-12-21 13:58:30|2400.81|2400.81|2401.15|2401.15|2401.15|2401.15|2400.81|2400.81|0
1608559120000|2020-12-21 13:58:40|2400.87|2400.87|2400.92|2400.92|2400.92|2400.92|2400.87|2400.87|0
1608559130000|2020-12-21 13:58:50|2401.25|2401.25|2401.36|2401.36|2401.36|2401.36|2401.2|2401.2|0
1608559140000|2020-12-21 13:59:00|2401.45|2401.45|2401.63|2401.63|2401.63|2401.63|2401.45|2401.45|0
1608559150000|2020-12-21 13:59:10|2401.51|2401.51|2400.19|2400.19|2401.51|2401.51|2400.13|2400.13|0
1608559160000|2020-12-21 13:59:20|2400.08|2400.08|2401.05|2401.05|2401.05|2401.05|2400.08|2400.08|0
1608559170000|2020-12-21 13:59:30|2400.89|2400.89|2400.24|2400.24|2400.89|2400.89|2400.24|2400.24|0
1608559180000|2020-12-21 13:59:40|2400.13|2400.13|2400.13|2400.13|2400.13|2400.13|2400.13|2400.13|0
1608559190000|2020-12-21 13:59:50|2400.63|2400.63|2400.63|2400.63|2400.63|2400.63|2400.46|2400.46|0
1608559200000|2020-12-21 14:00:00|2400.69|2400.69|2401.6|2401.6|2401.82|2401.82|2400.69|2400.69|0
1608559210000|2020-12-21 14:00:10|2401.43|2401.43|2399.58|2399.58|2401.43|2401.43|2399.58|2399.58|0
1608559220000|2020-12-21 14:00:20|2399.53|2399.53|2398.79|2398.79|2399.53|2399.53|2398.5|2398.5|0
1608559230000|2020-12-21 14:00:30|2398.85|2398.85|2399.15|2399.15|2399.15|2399.15|2398.85|2398.85|0
1608559240000|2020-12-21 14:00:40|2399.27|2399.27|2398.62|2398.62|2399.27|2399.27|2398.52|2398.52|0
1608559250000|2020-12-21 14:00:50|2398.56|2398.56|2398.56|2398.56|2398.56|2398.56|2398.56|2398.56|0
1608559260000|2020-12-21 14:01:00|2398.2|2398.2|2397.89|2397.89|2398.53|2398.53|2397.83|2397.83|0
1608559270000|2020-12-21 14:01:10|2398.05|2398.05|2398.07|2398.07|2398.17|2398.17|2398.05|2398.05|0
1608559280000|2020-12-21 14:01:20|2397.91|2397.91|2398.07|2398.07|2398.07|2398.07|2397.91|2397.91|0
1608559290000|2020-12-21 14:01:30|2398.4|2398.4|2398.58|2398.58|2398.58|2398.58|2398.4|2398.4|0
1608559300000|2020-12-21 14:01:40|2398.8|2398.8|2398.97|2398.97|2398.97|2398.97|2398.8|2398.8|0
1608559320000|2020-12-21 14:02:00|2398.99|2398.99|2398.81|2398.81|2399.02|2399.02|2398.81|2398.81|0
1608559330000|2020-12-21 14:02:10|2398.89|2398.89|2398.89|2398.89|2399.23|2399.23|2398.89|2398.89|0
1608559340000|2020-12-21 14:02:20|2398.86|2398.86|2398.48|2398.48|2398.86|2398.86|2398.48|2398.48|0
1608559350000|2020-12-21 14:02:30|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|2398.42|0
1608559360000|2020-12-21 14:02:40|2398.25|2398.25|2398.19|2398.19|2398.25|2398.25|2397.8|2397.8|0
1608559370000|2020-12-21 14:02:50|2398.3|2398.3|2400|2400|2400.09|2400.09|2398.3|2398.3|0
1608559380000|2020-12-21 14:03:00|2400.67|2400.67|2399.89|2399.89|2400.67|2400.67|2399.89|2399.89|0
1608559390000|2020-12-21 14:03:10|2399.72|2399.72|2399.27|2399.27|2399.72|2399.72|2399.27|2399.27|0
1608559400000|2020-12-21 14:03:20|2399.44|2399.44|2399.5|2399.5|2399.55|2399.55|2399.44|2399.44|0
1608559410000|2020-12-21 14:03:30|2399.44|2399.44|2399.5|2399.5|2399.55|2399.55|2399.38|2399.38|0
1608559420000|2020-12-21 14:03:40|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|2399.99|0
1608559430000|2020-12-21 14:03:50|2400.07|2400.07|2400.72|2400.72|2400.72|2400.72|2400.07|2400.07|0
1608559440000|2020-12-21 14:04:00|2400.9|2400.9|2401.1|2401.1|2401.1|2401.1|2400.9|2400.9|0
1608559450000|2020-12-21 14:04:10|2401.14|2401.14|2401.47|2401.47|2401.47|2401.47|2401.14|2401.14|0
1608559460000|2020-12-21 14:04:20|2401.59|2401.59|2402.12|2402.12|2402.12|2402.12|2401.59|2401.59|0
1608559470000|2020-12-21 14:04:30|2402.24|2402.24|2402.43|2402.43|2402.43|2402.43|2402.24|2402.24|0
1608559480000|2020-12-21 14:04:40|2402.32|2402.32|2402.25|2402.25|2402.32|2402.32|2402.19|2402.19|0
1608559490000|2020-12-21 14:04:50|2402.19|2402.19|2402.54|2402.54|2402.54|2402.54|2402.19|2402.19|0
1608559500000|2020-12-21 14:05:00|2402.31|2402.31|2402.67|2402.67|2402.89|2402.89|2402.31|2402.31|0
1608559510000|2020-12-21 14:05:10|2402.61|2402.61|2403.28|2403.28|2403.28|2403.28|2402.61|2402.61|0
1608559520000|2020-12-21 14:05:20|2403.24|2403.24|2403.64|2403.64|2403.64|2403.64|2403.19|2403.19|0
1608559530000|2020-12-21 14:05:30|2403.51|2403.51|2403.7|2403.7|2403.7|2403.7|2403.43|2403.43|0
1608559540000|2020-12-21 14:05:40|2403.66|2403.66|2402.16|2402.16|2403.66|2403.66|2402.16|2402.16|0
1608559550000|2020-12-21 14:05:50|2402.27|2402.27|2402.22|2402.22|2402.33|2402.33|2402.22|2402.22|0
1608559560000|2020-12-21 14:06:00|2402.16|2402.16|2401.21|2401.21|2402.16|2402.16|2401.21|2401.21|0
1608559570000|2020-12-21 14:06:10|2401.38|2401.38|2401.61|2401.61|2401.61|2401.61|2401.38|2401.38|0
1608559580000|2020-12-21 14:06:20|2401.84|2401.84|2403.22|2403.22|2403.22|2403.22|2401.84|2401.84|0
1608559590000|2020-12-21 14:06:30|2403.72|2403.72|2403.48|2403.48|2403.74|2403.74|2403.48|2403.48|0
1608559600000|2020-12-21 14:06:40|2403.32|2403.32|2403.3|2403.3|2403.32|2403.32|2403.3|2403.3|0
1608559610000|2020-12-21 14:06:50|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|2403.27|0
1608559620000|2020-12-21 14:07:00|2402.6|2402.6|2402.63|2402.63|2402.63|2402.63|2402.58|2402.58|0
1608559630000|2020-12-21 14:07:10|2402.47|2402.47|2402.47|2402.47|2402.47|2402.47|2402.47|2402.47|0
1608559640000|2020-12-21 14:07:20|2402.7|2402.7|2402.53|2402.53|2402.7|2402.7|2402.53|2402.53|0
1608559650000|2020-12-21 14:07:30|2402.56|2402.56|2402.4|2402.4|2402.73|2402.73|2402.4|2402.4|0
1608559670000|2020-12-21 14:07:50|2402.56|2402.56|2402.68|2402.68|2402.68|2402.68|2402.56|2402.56|0
1608559680000|2020-12-21 14:08:00|2402.8|2402.8|2402.35|2402.35|2402.8|2402.8|2402.35|2402.35|0
1608559690000|2020-12-21 14:08:10|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|2402.51|0
1608559700000|2020-12-21 14:08:20|2402.35|2402.35|2402.39|2402.39|2402.39|2402.39|2402.35|2402.35|0
1608559710000|2020-12-21 14:08:30|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|2402.35|0
1608559720000|2020-12-21 14:08:40|2402.58|2402.58|2402.95|2402.95|2402.95|2402.95|2402.58|2402.58|0
1608559730000|2020-12-21 14:08:50|2402.99|2402.99|2403.52|2403.52|2403.58|2403.58|2402.99|2402.99|0
1608559740000|2020-12-21 14:09:00|2403.56|2403.56|2403.91|2403.91|2404.03|2404.03|2403.56|2403.56|0
1608559750000|2020-12-21 14:09:10|2403.94|2403.94|2404.94|2404.94|2404.94|2404.94|2403.91|2403.91|0
1608559760000|2020-12-21 14:09:20|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|2404.45|0
1608559770000|2020-12-21 14:09:30|2404.61|2404.61|2404.77|2404.77|2404.79|2404.79|2404.58|2404.58|0
1608559780000|2020-12-21 14:09:40|2404.75|2404.75|2404.92|2404.92|2404.92|2404.92|2404.75|2404.75|0
1608559790000|2020-12-21 14:09:50|2404.96|2404.96|2404.68|2404.68|2405.09|2405.09|2404.59|2404.59|0
1608559800000|2020-12-21 14:10:00|2405.01|2405.01|2406.65|2406.65|2406.65|2406.65|2405.01|2405.01|0
1608559810000|2020-12-21 14:10:10|2406.57|2406.57|2407.18|2407.18|2407.52|2407.52|2406.57|2406.57|0
1608559820000|2020-12-21 14:10:20|2407.29|2407.29|2406.83|2406.83|2407.29|2407.29|2406.71|2406.71|0
1608559830000|2020-12-21 14:10:30|2406.79|2406.79|2406.73|2406.73|2406.84|2406.84|2406.68|2406.68|0
1608559840000|2020-12-21 14:10:40|2406.96|2406.96|2407.26|2407.26|2407.3|2407.3|2406.89|2406.89|0
1608559850000|2020-12-21 14:10:50|2407.6|2407.6|2408.09|2408.09|2408.09|2408.09|2407.6|2407.6|0
1608559860000|2020-12-21 14:11:00|2408.13|2408.13|2408.52|2408.52|2408.52|2408.52|2408.13|2408.13|0
1608559870000|2020-12-21 14:11:10|2408.58|2408.58|2408.88|2408.88|2408.88|2408.88|2408.58|2408.58|0
1608559880000|2020-12-21 14:11:20|2409.22|2409.22|2409.22|2409.22|2409.22|2409.22|2409.05|2409.05|0
1608559890000|2020-12-21 14:11:30|2409.27|2409.27|2408.14|2408.14|2409.65|2409.65|2408.14|2408.14|0
1608559900000|2020-12-21 14:11:40|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|2408.64|0
1608559910000|2020-12-21 14:11:50|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|2408.47|0
1608559920000|2020-12-21 14:12:00|2408.3|2408.3|2407.98|2407.98|2408.3|2408.3|2407.98|2407.98|0
1608559930000|2020-12-21 14:12:10|2406.98|2406.98|2406.68|2406.68|2406.98|2406.98|2406.34|2406.34|0
1608559940000|2020-12-21 14:12:20|2407.01|2407.01|2407.12|2407.12|2407.24|2407.24|2407.01|2407.01|0
1608559950000|2020-12-21 14:12:30|2407.16|2407.16|2407.22|2407.22|2407.22|2407.22|2407.16|2407.16|0
1608559960000|2020-12-21 14:12:40|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|2407.27|0
1608559970000|2020-12-21 14:12:50|2407.33|2407.33|2407.78|2407.78|2407.89|2407.89|2407.33|2407.33|0
1608559980000|2020-12-21 14:13:00|2407.83|2407.83|2408.56|2408.56|2409.05|2409.05|2407.83|2407.83|0
1608559990000|2020-12-21 14:13:10|2408.52|2408.52|2408.49|2408.49|2408.52|2408.52|2408.49|2408.49|0
1608560000000|2020-12-21 14:13:20|2408.66|2408.66|2408.43|2408.43|2408.66|2408.66|2408.43|2408.43|0
1608560010000|2020-12-21 14:13:30|2408.44|2408.44|2407.64|2407.64|2408.44|2408.44|2407.6|2407.6|0
1608560020000|2020-12-21 14:13:40|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|2407.51|0
1608560040000|2020-12-21 14:14:00|2407.56|2407.56|2407.56|2407.56|2407.61|2407.61|2407.56|2407.56|0
1608560050000|2020-12-21 14:14:10|2408.06|2408.06|2408.45|2408.45|2408.45|2408.45|2408.06|2408.06|0
1608560060000|2020-12-21 14:14:20|2408.4|2408.4|2407.48|2407.48|2408.41|2408.41|2407.46|2407.46|0
1608560070000|2020-12-21 14:14:30|2407.56|2407.56|2408.27|2408.27|2408.27|2408.27|2407.56|2407.56|0
1608560080000|2020-12-21 14:14:40|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|2408.61|0
1608560090000|2020-12-21 14:14:50|2407.95|2407.95|2407.78|2407.78|2407.95|2407.95|2407.62|2407.62|0
1608560100000|2020-12-21 14:15:00|2407.84|2407.84|2407.84|2407.84|2407.84|2407.84|2407.78|2407.78|0
1608560120000|2020-12-21 14:15:20|2407.78|2407.78|2408.07|2408.07|2408.12|2408.12|2407.78|2407.78|0
1608560130000|2020-12-21 14:15:30|2407.96|2407.96|2407.46|2407.46|2407.96|2407.96|2407.41|2407.41|0
1608560140000|2020-12-21 14:15:40|2407.5|2407.5|2407.8|2407.8|2407.8|2407.8|2407.5|2407.5|0
1608560150000|2020-12-21 14:15:50|2408.02|2408.02|2408.93|2408.93|2408.93|2408.93|2408.02|2408.02|0
1608560160000|2020-12-21 14:16:00|2408.94|2408.94|2408.78|2408.78|2408.94|2408.94|2408.78|2408.78|0
1608560170000|2020-12-21 14:16:10|2408.7|2408.7|2408.41|2408.41|2408.7|2408.7|2408.41|2408.41|0
1608560180000|2020-12-21 14:16:20|2408.25|2408.25|2407.91|2407.91|2408.25|2408.25|2407.91|2407.91|0
1608560190000|2020-12-21 14:16:30|2407.88|2407.88|2407.84|2407.84|2407.88|2407.88|2407.84|2407.84|0
1608560200000|2020-12-21 14:16:40|2407.67|2407.67|2407.71|2407.71|2407.71|2407.71|2407.65|2407.65|0
1608560210000|2020-12-21 14:16:50|2408.54|2408.54|2408.8|2408.8|2408.8|2408.8|2408.54|2408.54|0
1608560220000|2020-12-21 14:17:00|2408.63|2408.63|2408.63|2408.63|2408.63|2408.63|2408.63|2408.63|0
1608560230000|2020-12-21 14:17:10|2408.66|2408.66|2408.13|2408.13|2408.67|2408.67|2408.12|2408.12|0
1608560240000|2020-12-21 14:17:20|2407.96|2407.96|2407.96|2407.96|2407.96|2407.96|2407.93|2407.93|0
1608560250000|2020-12-21 14:17:30|2407.46|2407.46|2407.68|2407.68|2407.96|2407.96|2407.46|2407.46|0
1608560260000|2020-12-21 14:17:40|2407.79|2407.79|2407.96|2407.96|2407.96|2407.96|2407.79|2407.79|0
1608560270000|2020-12-21 14:17:50|2407.79|2407.79|2407.73|2407.73|2407.79|2407.79|2407.73|2407.73|0
1608560280000|2020-12-21 14:18:00|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|2407.9|0
1608560290000|2020-12-21 14:18:10|2408.01|2408.01|2409.61|2409.61|2409.61|2409.61|2408.01|2408.01|0
1608560300000|2020-12-21 14:18:20|2409.72|2409.72|2409.89|2409.89|2409.89|2409.89|2409.72|2409.72|0
1608560310000|2020-12-21 14:18:30|2409.9|2409.9|2411.13|2411.13|2411.13|2411.13|2409.9|2409.9|0
1608560320000|2020-12-21 14:18:40|2411.25|2411.25|2411.38|2411.38|2411.38|2411.38|2411.17|2411.17|0
1608560330000|2020-12-21 14:18:50|2410.88|2410.88|2411.77|2411.77|2411.83|2411.83|2410.88|2410.88|0
1608560340000|2020-12-21 14:19:00|2412.11|2412.11|2413.06|2413.06|2413.06|2413.06|2412.11|2412.11|0
1608560350000|2020-12-21 14:19:10|2412.89|2412.89|2413.06|2413.06|2413.11|2413.11|2412.89|2412.89|0
1608560360000|2020-12-21 14:19:20|2413.26|2413.26|2413.38|2413.38|2413.6|2413.6|2413.26|2413.26|0
1608560370000|2020-12-21 14:19:30|2413.54|2413.54|2413.77|2413.77|2413.94|2413.94|2413.54|2413.54|0
1608560380000|2020-12-21 14:19:40|2413.94|2413.94|2414.28|2414.28|2414.28|2414.28|2413.61|2413.61|0
1608560390000|2020-12-21 14:19:50|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|2414.61|0
1608560400000|2020-12-21 14:20:00|2415.11|2415.11|2414.95|2414.95|2415.11|2415.11|2414.78|2414.78|0
1608560410000|2020-12-21 14:20:10|2415.06|2415.06|2415.12|2415.12|2415.45|2415.45|2415.06|2415.06|0
1608560420000|2020-12-21 14:20:20|2414.95|2414.95|2414.61|2414.61|2414.95|2414.95|2414.61|2414.61|0
1608560430000|2020-12-21 14:20:30|2414.9|2414.9|2415.56|2415.56|2416.06|2416.06|2414.9|2414.9|0
1608560440000|2020-12-21 14:20:40|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|2415.41|0
1608560450000|2020-12-21 14:20:50|2414.95|2414.95|2414.64|2414.64|2415.61|2415.61|2414.64|2414.64|0
1608560460000|2020-12-21 14:21:00|2414.47|2414.47|2414.89|2414.89|2414.89|2414.89|2414.42|2414.42|0
1608560470000|2020-12-21 14:21:10|2415.06|2415.06|2414.95|2414.95|2415.51|2415.51|2414.95|2414.95|0
1608560480000|2020-12-21 14:21:20|2415.01|2415.01|2414.14|2414.14|2415.01|2415.01|2414.14|2414.14|0
1608560490000|2020-12-21 14:21:30|2414.22|2414.22|2414.3|2414.3|2414.39|2414.39|2414.22|2414.22|0
1608560500000|2020-12-21 14:21:40|2414.7|2414.7|2414.38|2414.38|2414.7|2414.7|2414.38|2414.38|0
1608560510000|2020-12-21 14:21:50|2414.72|2414.72|2414.76|2414.76|2414.76|2414.76|2414.72|2414.72|0
1608560530000|2020-12-21 14:22:10|2415.1|2415.1|2415.27|2415.27|2415.27|2415.27|2415.1|2415.1|0
1608560540000|2020-12-21 14:22:20|2415.22|2415.22|2415.39|2415.39|2415.39|2415.39|2415.22|2415.22|0
1608560550000|2020-12-21 14:22:30|2415.38|2415.38|2414.63|2414.63|2415.38|2415.38|2414.63|2414.63|0
1608560560000|2020-12-21 14:22:40|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|2414.59|0
1608560570000|2020-12-21 14:22:50|2414.76|2414.76|2414.42|2414.42|2414.76|2414.76|2414.42|2414.42|0
1608560580000|2020-12-21 14:23:00|2414.48|2414.48|2414.3|2414.3|2414.59|2414.59|2414.3|2414.3|0
1608560590000|2020-12-21 14:23:10|2413.64|2413.64|2412.92|2412.92|2413.64|2413.64|2412.92|2412.92|0
1608560600000|2020-12-21 14:23:20|2413.09|2413.09|2412.5|2412.5|2413.09|2413.09|2412.5|2412.5|0
1608560610000|2020-12-21 14:23:30|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|2412.45|0
1608560620000|2020-12-21 14:23:40|2412.56|2412.56|2412.62|2412.62|2412.62|2412.62|2412.56|2412.56|0
1608560630000|2020-12-21 14:23:50|2412.67|2412.67|2412.84|2412.84|2412.84|2412.84|2412.67|2412.67|0
1608560640000|2020-12-21 14:24:00|2412.78|2412.78|2413.28|2413.28|2413.28|2413.28|2412.78|2412.78|0
1608560650000|2020-12-21 14:24:10|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|2412.22|0
1608560660000|2020-12-21 14:24:20|2412|2412|2412.01|2412.01|2412.01|2412.01|2412|2412|0
1608560680000|2020-12-21 14:24:40|2411.95|2411.95|2411.95|2411.95|2411.95|2411.95|2411.95|2411.95|0
1608560690000|2020-12-21 14:24:50|2411.79|2411.79|2412.18|2412.18|2412.18|2412.18|2411.79|2411.79|0
1608560700000|2020-12-21 14:25:00|2412.35|2412.35|2412.7|2412.7|2412.87|2412.87|2412.35|2412.35|0
1608560710000|2020-12-21 14:25:10|2412.2|2412.2|2411.8|2411.8|2412.2|2412.2|2411.69|2411.69|0
1608560720000|2020-12-21 14:25:20|2412.17|2412.17|2412.31|2412.31|2412.34|2412.34|2412.06|2412.06|0
1608560730000|2020-12-21 14:25:30|2412.35|2412.35|2412.84|2412.84|2412.84|2412.84|2412.35|2412.35|0
1608560740000|2020-12-21 14:25:40|2413.17|2413.17|2414.28|2414.28|2414.28|2414.28|2413.17|2413.17|0
1608560750000|2020-12-21 14:25:50|2414.23|2414.23|2414.74|2414.74|2414.74|2414.74|2414.23|2414.23|0
1608560760000|2020-12-21 14:26:00|2414.58|2414.58|2415.2|2415.2|2415.37|2415.37|2414.58|2414.58|0
1608560770000|2020-12-21 14:26:10|2415.15|2415.15|2413.65|2413.65|2415.15|2415.15|2413.65|2413.65|0
1608560780000|2020-12-21 14:26:20|2413.32|2413.32|2413.51|2413.51|2413.57|2413.57|2413.32|2413.32|0
1608560790000|2020-12-21 14:26:30|2413.85|2413.85|2413.78|2413.78|2414.34|2414.34|2413.78|2413.78|0
1608560800000|2020-12-21 14:26:40|2413.83|2413.83|2413.66|2413.66|2414|2414|2413.66|2413.66|0
1608560810000|2020-12-21 14:26:50|2413.89|2413.89|2414.05|2414.05|2414.22|2414.22|2413.89|2413.89|0
1608560820000|2020-12-21 14:27:00|2414.23|2414.23|2414.12|2414.12|2414.45|2414.45|2414.12|2414.12|0
1608560830000|2020-12-21 14:27:10|2413.99|2413.99|2413.97|2413.97|2413.99|2413.99|2413.97|2413.97|0
1608560840000|2020-12-21 14:27:20|2413.64|2413.64|2413.6|2413.6|2413.64|2413.64|2413.6|2413.6|0
1608560850000|2020-12-21 14:27:30|2413.59|2413.59|2413.65|2413.65|2413.65|2413.65|2413.59|2413.59|0
1608560860000|2020-12-21 14:27:40|2413.48|2413.48|2413.6|2413.6|2413.6|2413.6|2413.48|2413.48|0
1608560870000|2020-12-21 14:27:50|2413.93|2413.93|2414.33|2414.33|2414.33|2414.33|2413.76|2413.76|0
1608560880000|2020-12-21 14:28:00|2414.67|2414.67|2416.29|2416.29|2416.29|2416.29|2414.67|2414.67|0
1608560890000|2020-12-21 14:28:10|2416.23|2416.23|2416.35|2416.35|2416.35|2416.35|2416.23|2416.23|0
1608560900000|2020-12-21 14:28:20|2416.18|2416.18|2415.91|2415.91|2416.18|2416.18|2415.58|2415.58|0
1608560910000|2020-12-21 14:28:30|2416.14|2416.14|2415.97|2415.97|2416.14|2416.14|2415.97|2415.97|0
1608560920000|2020-12-21 14:28:40|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|2415.98|0
1608560930000|2020-12-21 14:28:50|2415.92|2415.92|2415.98|2415.98|2415.98|2415.98|2415.92|2415.92|0
1608560940000|2020-12-21 14:29:00|2416.04|2416.04|2416.26|2416.26|2416.26|2416.26|2416.04|2416.04|0
1608560950000|2020-12-21 14:29:10|2416.43|2416.43|2416.87|2416.87|2416.87|2416.87|2416.43|2416.43|0
1608560960000|2020-12-21 14:29:20|2416.93|2416.93|2418.26|2418.26|2418.26|2418.26|2416.93|2416.93|0
1608560970000|2020-12-21 14:29:30|2418.27|2418.27|2418.27|2418.27|2418.27|2418.27|2418.27|2418.27|0
1608560980000|2020-12-21 14:29:40|2418.6|2418.6|2418.36|2418.36|2418.6|2418.6|2418.36|2418.36|0
1608560990000|2020-12-21 14:29:50|2419.19|2419.19|2420.78|2420.78|2420.78|2420.78|2418.69|2418.69|0
1608561000000|2020-12-21 14:30:00|2421.11|2421.11|2421.38|2421.38|2421.87|2421.87|2420.33|2420.33|0
1608561010000|2020-12-21 14:30:10|2421.55|2421.55|2420.75|2420.75|2422.04|2422.04|2420.69|2420.69|0
1608561020000|2020-12-21 14:30:20|2420.69|2420.69|2422.52|2422.52|2422.56|2422.56|2420.62|2420.62|0
1608561030000|2020-12-21 14:30:30|2422.53|2422.53|2422.36|2422.36|2422.53|2422.53|2421.49|2421.49|0
1608561040000|2020-12-21 14:30:40|2422.4|2422.4|2421.94|2421.94|2422.74|2422.74|2421.94|2421.94|0
1608561050000|2020-12-21 14:30:50|2422.06|2422.06|2422.25|2422.25|2422.25|2422.25|2421.58|2421.58|0
1608561060000|2020-12-21 14:31:00|2422.58|2422.58|2423.24|2423.24|2423.24|2423.24|2422.26|2422.26|0
1608561070000|2020-12-21 14:31:10|2423.41|2423.41|2424.04|2424.04|2424.54|2424.54|2423.41|2423.41|0
1608561080000|2020-12-21 14:31:20|2423.81|2423.81|2423.99|2423.99|2423.99|2423.99|2423.6|2423.6|0
1608561090000|2020-12-21 14:31:30|2424.02|2424.02|2424.06|2424.06|2424.23|2424.23|2423.89|2423.89|0
1608561100000|2020-12-21 14:31:40|2423.9|2423.9|2422.47|2422.47|2423.9|2423.9|2422.47|2422.47|0
1608561110000|2020-12-21 14:31:50|2422.29|2422.29|2420.81|2420.81|2422.29|2422.29|2420.65|2420.65|0
1608561120000|2020-12-21 14:32:00|2420.15|2420.15|2419|2419|2420.15|2420.15|2419|2419|0
1608561130000|2020-12-21 14:32:10|2418.34|2418.34|2419.34|2419.34|2419.61|2419.61|2418.34|2418.34|0
1608561140000|2020-12-21 14:32:20|2419.18|2419.18|2419.92|2419.92|2420.14|2420.14|2418.73|2418.73|0
1608561150000|2020-12-21 14:32:30|2419.75|2419.75|2418.78|2418.78|2419.75|2419.75|2418.45|2418.45|0
1608561160000|2020-12-21 14:32:40|2418.62|2418.62|2418.94|2418.94|2419.45|2419.45|2418.27|2418.27|0
1608561170000|2020-12-21 14:32:50|2419.1|2419.1|2417.92|2417.92|2419.44|2419.44|2417.92|2417.92|0
1608561180000|2020-12-21 14:33:00|2417.75|2417.75|2419.33|2419.33|2419.33|2419.33|2417.75|2417.75|0
1608561190000|2020-12-21 14:33:10|2419.16|2419.16|2418.53|2418.53|2419.22|2419.22|2418.2|2418.2|0
1608561200000|2020-12-21 14:33:20|2418.2|2418.2|2418.11|2418.11|2418.7|2418.7|2417.78|2417.78|0
1608561210000|2020-12-21 14:33:30|2417.78|2417.78|2417|2417|2417.78|2417.78|2417|2417|0
1608561220000|2020-12-21 14:33:40|2417.06|2417.06|2417.33|2417.33|2417.33|2417.33|2416.84|2416.84|0
1608561230000|2020-12-21 14:33:50|2417.17|2417.17|2417.02|2417.02|2417.75|2417.75|2417|2417|0
1608561240000|2020-12-21 14:34:00|2417.68|2417.68|2422.26|2422.26|2422.26|2422.26|2417.68|2417.68|0
1608561250000|2020-12-21 14:34:10|2422.43|2422.43|2425.38|2425.38|2425.38|2425.38|2422.26|2422.26|0
1608561260000|2020-12-21 14:34:20|2425.4|2425.4|2426.4|2426.4|2426.51|2426.51|2424.74|2424.74|0
1608561270000|2020-12-21 14:34:30|2426.51|2426.51|2426.7|2426.7|2426.7|2426.7|2426.51|2426.51|0
1608561280000|2020-12-21 14:34:40|2426.05|2426.05|2425.26|2425.26|2426.05|2426.05|2424.21|2424.21|0
1608561290000|2020-12-21 14:34:50|2424.93|2424.93|2425.51|2425.51|2425.51|2425.51|2424.93|2424.93|0
1608561300000|2020-12-21 14:35:00|2425.74|2425.74|2427.72|2427.72|2427.89|2427.89|2425.74|2425.74|0
1608561310000|2020-12-21 14:35:10|2427.89|2427.89|2428.41|2428.41|2428.41|2428.41|2427.37|2427.37|0
1608561320000|2020-12-21 14:35:20|2428.36|2428.36|2428.68|2428.68|2429.17|2429.17|2428.03|2428.03|0
1608561330000|2020-12-21 14:35:30|2428.76|2428.76|2428.51|2428.51|2430.01|2430.01|2428.51|2428.51|0
1608561340000|2020-12-21 14:35:40|2428.34|2428.34|2429.15|2429.15|2429.34|2429.34|2428.22|2428.22|0
1608561350000|2020-12-21 14:35:50|2429.11|2429.11|2429.84|2429.84|2430.28|2430.28|2428.61|2428.61|0
1608561360000|2020-12-21 14:36:00|2429.67|2429.67|2429.59|2429.59|2430.63|2430.63|2429.52|2429.52|0
1608561370000|2020-12-21 14:36:10|2429.42|2429.42|2430.42|2430.42|2430.76|2430.76|2429.42|2429.42|0
1608561380000|2020-12-21 14:36:20|2430.55|2430.55|2430.63|2430.63|2430.63|2430.63|2430.43|2430.43|0
1608561390000|2020-12-21 14:36:30|2430.65|2430.65|2431.5|2431.5|2431.5|2431.5|2429.82|2429.82|0
1608561400000|2020-12-21 14:36:40|2431.01|2431.01|2430.58|2430.58|2431.28|2431.28|2430.58|2430.58|0
1608561410000|2020-12-21 14:36:50|2431.24|2431.24|2429.87|2429.87|2431.24|2431.24|2429.87|2429.87|0
1608561420000|2020-12-21 14:37:00|2430.04|2430.04|2429.94|2429.94|2430.43|2430.43|2429.77|2429.77|0
1608561430000|2020-12-21 14:37:10|2430.27|2430.27|2430.85|2430.85|2431.4|2431.4|2430.21|2430.21|0
1608561440000|2020-12-21 14:37:20|2430.68|2430.68|2431.02|2431.02|2431.59|2431.59|2430.52|2430.52|0
1608561450000|2020-12-21 14:37:30|2430.69|2430.69|2433.21|2433.21|2433.21|2433.21|2430.69|2430.69|0
1608561460000|2020-12-21 14:37:40|2433.15|2433.15|2432.1|2432.1|2433.78|2433.78|2432.1|2432.1|0
1608561470000|2020-12-21 14:37:50|2432.44|2432.44|2432.45|2432.45|2432.45|2432.45|2432.44|2432.44|0
1608561480000|2020-12-21 14:38:00|2432.05|2432.05|2430.25|2430.25|2432.34|2432.34|2430.21|2430.21|0
1608561490000|2020-12-21 14:38:10|2430.08|2430.08|2430.25|2430.25|2431.4|2431.4|2429.91|2429.91|0
1608561500000|2020-12-21 14:38:20|2430.3|2430.3|2429.29|2429.29|2430.3|2430.3|2429.29|2429.29|0
1608561510000|2020-12-21 14:38:30|2429.52|2429.52|2430.31|2430.31|2430.31|2430.31|2429.25|2429.25|0
1608561520000|2020-12-21 14:38:40|2430.36|2430.36|2430.74|2430.74|2431.52|2431.52|2430.36|2430.36|0
1608561530000|2020-12-21 14:38:50|2430.57|2430.57|2430.29|2430.29|2430.57|2430.57|2429.9|2429.9|0
1608561540000|2020-12-21 14:39:00|2429.79|2429.79|2430.79|2430.79|2430.79|2430.79|2429.79|2429.79|0
1608561550000|2020-12-21 14:39:10|2430.29|2430.29|2430.87|2430.87|2430.87|2430.87|2429.42|2429.42|0
1608561560000|2020-12-21 14:39:20|2430.37|2430.37|2429.47|2429.47|2430.37|2430.37|2429.47|2429.47|0
1608561570000|2020-12-21 14:39:30|2429.42|2429.42|2429.42|2429.42|2429.42|2429.42|2429.42|2429.42|0
1608561580000|2020-12-21 14:39:40|2429.59|2429.59|2429.2|2429.2|2429.75|2429.75|2428.64|2428.64|0
1608561590000|2020-12-21 14:39:50|2429.24|2429.24|2428.52|2428.52|2429.28|2429.28|2428.52|2428.52|0
1608561600000|2020-12-21 14:40:00|2428.17|2428.17|2428.74|2428.74|2428.76|2428.76|2428.17|2428.17|0
1608561610000|2020-12-21 14:40:10|2428.91|2428.91|2429.27|2429.27|2429.27|2429.27|2428.46|2428.46|0
1608561620000|2020-12-21 14:40:20|2429.77|2429.77|2430.27|2430.27|2430.32|2430.32|2428.7|2428.7|0
1608561630000|2020-12-21 14:40:30|2430.21|2430.21|2430.48|2430.48|2430.77|2430.77|2430.21|2430.21|0
1608561640000|2020-12-21 14:40:40|2430.31|2430.31|2429.31|2429.31|2430.71|2430.71|2429.31|2429.31|0
1608561650000|2020-12-21 14:40:50|2429.27|2429.27|2428.93|2428.93|2429.55|2429.55|2428.93|2428.93|0
1608561660000|2020-12-21 14:41:00|2429.77|2429.77|2430.33|2430.33|2430.44|2430.44|2429.77|2429.77|0
1608561670000|2020-12-21 14:41:10|2429.83|2429.83|2430.86|2430.86|2430.86|2430.86|2429.63|2429.63|0
1608561680000|2020-12-21 14:41:20|2430.9|2430.9|2430.02|2430.02|2430.96|2430.96|2429.96|2429.96|0
1608561690000|2020-12-21 14:41:30|2430.52|2430.52|2432.88|2432.88|2433|2433|2430.52|2430.52|0
1608561700000|2020-12-21 14:41:40|2432.72|2432.72|2433.79|2433.79|2434.01|2434.01|2432.55|2432.55|0
1608561710000|2020-12-21 14:41:50|2433.39|2433.39|2433.5|2433.5|2433.61|2433.61|2433.39|2433.39|0
1608561720000|2020-12-21 14:42:00|2433.54|2433.54|2434.01|2434.01|2434.01|2434.01|2433.54|2433.54|0
1608561730000|2020-12-21 14:42:10|2434.05|2434.05|2435.31|2435.31|2435.31|2435.31|2434.05|2434.05|0
1608561740000|2020-12-21 14:42:20|2435.26|2435.26|2437.13|2437.13|2437.13|2437.13|2435.26|2435.26|0
1608561750000|2020-12-21 14:42:30|2437.01|2437.01|2436.21|2436.21|2437.51|2437.51|2436.04|2436.04|0
1608561760000|2020-12-21 14:42:40|2436.38|2436.38|2436.34|2436.34|2436.88|2436.88|2436.12|2436.12|0
1608561770000|2020-12-21 14:42:50|2436.12|2436.12|2437.03|2437.03|2437.03|2437.03|2436.08|2436.08|0
1608561780000|2020-12-21 14:43:00|2437.2|2437.2|2437.59|2437.59|2437.72|2437.72|2437.2|2437.2|0
1608561790000|2020-12-21 14:43:10|2437.68|2437.68|2437.49|2437.49|2438.01|2438.01|2437.49|2437.49|0
1608561800000|2020-12-21 14:43:20|2437.32|2437.32|2438.8|2438.8|2438.8|2438.8|2437.32|2437.32|0
1608561810000|2020-12-21 14:43:30|2439.25|2439.25|2439.8|2439.8|2439.96|2439.96|2438.97|2438.97|0
1608561820000|2020-12-21 14:43:40|2439.84|2439.84|2439.67|2439.67|2439.84|2439.84|2439.67|2439.67|0
1608561830000|2020-12-21 14:43:50|2439.51|2439.51|2438.78|2438.78|2439.51|2439.51|2438.49|2438.49|0
1608561840000|2020-12-21 14:44:00|2438.82|2438.82|2439.77|2439.77|2439.77|2439.77|2438.76|2438.76|0
1608561850000|2020-12-21 14:44:10|2440.06|2440.06|2440.68|2440.68|2440.84|2440.84|2439.99|2439.99|0
1608561860000|2020-12-21 14:44:20|2440.56|2440.56|2440.42|2440.42|2440.84|2440.84|2440.42|2440.42|0
1608561870000|2020-12-21 14:44:30|2440.36|2440.36|2437.66|2437.66|2440.42|2440.42|2437.66|2437.66|0
1608561880000|2020-12-21 14:44:40|2437.54|2437.54|2437.99|2437.99|2437.99|2437.99|2437.49|2437.49|0
1608561890000|2020-12-21 14:44:50|2438.02|2438.02|2438|2438|2438.07|2438.07|2437.98|2437.98|0
1608561900000|2020-12-21 14:45:00|2437.67|2437.67|2439.51|2439.51|2439.57|2439.57|2437.56|2437.56|0
1608561910000|2020-12-21 14:45:10|2439.29|2439.29|2438.92|2438.92|2439.57|2439.57|2438.86|2438.86|0
1608561920000|2020-12-21 14:45:20|2439.04|2439.04|2439.08|2439.08|2439.88|2439.88|2438.72|2438.72|0
1608561930000|2020-12-21 14:45:30|2438.91|2438.91|2438.16|2438.16|2438.91|2438.91|2438.16|2438.16|0
1608561940000|2020-12-21 14:45:40|2437.99|2437.99|2438.62|2438.62|2438.81|2438.81|2437.88|2437.88|0
1608561950000|2020-12-21 14:45:50|2438.46|2438.46|2439.88|2439.88|2440.34|2440.34|2438.46|2438.46|0
1608561960000|2020-12-21 14:46:00|2439.48|2439.48|2438.92|2438.92|2439.48|2439.48|2438.58|2438.58|0
1608561970000|2020-12-21 14:46:10|2439.08|2439.08|2438.58|2438.58|2439.42|2439.42|2438.09|2438.09|0
1608561980000|2020-12-21 14:46:20|2438.75|2438.75|2438.19|2438.19|2438.75|2438.75|2438.19|2438.19|0
1608561990000|2020-12-21 14:46:30|2438.17|2438.17|2438.67|2438.67|2438.67|2438.67|2438.17|2438.17|0
1608562000000|2020-12-21 14:46:40|2438.56|2438.56|2439.25|2439.25|2439.25|2439.25|2438.5|2438.5|0
1608562010000|2020-12-21 14:46:50|2439.41|2439.41|2439.47|2439.47|2439.53|2439.53|2439.41|2439.41|0
1608562020000|2020-12-21 14:47:00|2439.3|2439.3|2437.39|2437.39|2439.3|2439.3|2437.33|2437.33|0
1608562030000|2020-12-21 14:47:10|2437.22|2437.22|2436.81|2436.81|2437.27|2437.27|2436.53|2436.53|0
1608562040000|2020-12-21 14:47:20|2436.92|2436.92|2436.26|2436.26|2437.74|2437.74|2436.1|2436.1|0
1608562050000|2020-12-21 14:47:30|2436.43|2436.43|2435.81|2435.81|2436.43|2436.43|2435.81|2435.81|0
1608562060000|2020-12-21 14:47:40|2436.98|2436.98|2435.49|2435.49|2437.35|2437.35|2435.16|2435.16|0
1608562070000|2020-12-21 14:47:50|2435.38|2435.38|2435.05|2435.05|2435.38|2435.38|2435.05|2435.05|0
1608562080000|2020-12-21 14:48:00|2434.92|2434.92|2435.04|2435.04|2435.41|2435.41|2434.92|2434.92|0
1608562090000|2020-12-21 14:48:10|2434.75|2434.75|2432.6|2432.6|2434.87|2434.87|2432.6|2432.6|0
1608562100000|2020-12-21 14:48:20|2432.58|2432.58|2432.47|2432.47|2432.58|2432.58|2432.31|2432.31|0
1608562110000|2020-12-21 14:48:30|2432.46|2432.46|2432.11|2432.11|2432.46|2432.46|2432.11|2432.11|0
1608562120000|2020-12-21 14:48:40|2432.12|2432.12|2432.62|2432.62|2432.62|2432.62|2431.95|2431.95|0
1608562130000|2020-12-21 14:48:50|2432.7|2432.7|2433.37|2433.37|2433.48|2433.48|2432.7|2432.7|0
1608562140000|2020-12-21 14:49:00|2433.74|2433.74|2436.03|2436.03|2436.14|2436.14|2433.74|2433.74|0
1608562150000|2020-12-21 14:49:10|2436.12|2436.12|2436.84|2436.84|2436.84|2436.84|2436.12|2436.12|0
1608562160000|2020-12-21 14:49:20|2436.87|2436.87|2436.87|2436.87|2436.87|2436.87|2436.53|2436.53|0
1608562170000|2020-12-21 14:49:30|2436.89|2436.89|2437.56|2437.56|2437.56|2437.56|2436.89|2436.89|0
1608562180000|2020-12-21 14:49:40|2437.6|2437.6|2439.17|2439.17|2439.17|2439.17|2437.6|2437.6|0
1608562190000|2020-12-21 14:49:50|2438.94|2438.94|2439.7|2439.7|2439.7|2439.7|2438.94|2438.94|0
1608562200000|2020-12-21 14:50:00|2440.2|2440.2|2441.01|2441.01|2441.01|2441.01|2440.2|2440.2|0
1608562210000|2020-12-21 14:50:10|2441.1|2441.1|2442.36|2442.36|2442.36|2442.36|2441.1|2441.1|0
1608562220000|2020-12-21 14:50:20|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|2442.25|0
1608562230000|2020-12-21 14:50:30|2442.08|2442.08|2441.9|2441.9|2442.13|2442.13|2441.69|2441.69|0
1608562240000|2020-12-21 14:50:40|2442.02|2442.02|2442.03|2442.03|2442.03|2442.03|2442.02|2442.02|0
1608562250000|2020-12-21 14:50:50|2442.11|2442.11|2443.06|2443.06|2443.12|2443.12|2442.11|2442.11|0
1608562260000|2020-12-21 14:51:00|2443.13|2443.13|2444.06|2444.06|2444.46|2444.46|2443.12|2443.12|0
1608562270000|2020-12-21 14:51:10|2444.18|2444.18|2443.61|2443.61|2444.18|2444.18|2443.5|2443.5|0
1608562280000|2020-12-21 14:51:20|2443.65|2443.65|2444.67|2444.67|2444.67|2444.67|2443.65|2443.65|0
1608562290000|2020-12-21 14:51:30|2444.51|2444.51|2445.59|2445.59|2445.59|2445.59|2444.51|2444.51|0
1608562300000|2020-12-21 14:51:40|2445.55|2445.55|2445.61|2445.61|2445.81|2445.81|2445.55|2445.55|0
1608562310000|2020-12-21 14:51:50|2445.27|2445.27|2444.92|2444.92|2445.27|2445.27|2444.79|2444.79|0
1608562320000|2020-12-21 14:52:00|2445.26|2445.26|2445.26|2445.26|2445.26|2445.26|2445.26|2445.26|0
1608562330000|2020-12-21 14:52:10|2445.76|2445.76|2445.76|2445.76|2445.76|2445.76|2445.76|2445.76|0
1608562340000|2020-12-21 14:52:20|2445.82|2445.82|2445.65|2445.65|2446.04|2446.04|2445.65|2445.65|0
1608562350000|2020-12-21 14:52:30|2446.28|2446.28|2447.14|2447.14|2447.31|2447.31|2446.1|2446.1|0
1608562360000|2020-12-21 14:52:40|2447.23|2447.23|2447.07|2447.07|2447.56|2447.56|2447.07|2447.07|0
1608562370000|2020-12-21 14:52:50|2446.74|2446.74|2446.79|2446.79|2446.79|2446.79|2446.62|2446.62|0
1608562380000|2020-12-21 14:53:00|2446.46|2446.46|2446.97|2446.97|2446.97|2446.97|2446.13|2446.13|0
1608562390000|2020-12-21 14:53:10|2446.74|2446.74|2445.89|2445.89|2446.74|2446.74|2445.89|2445.89|0
1608562400000|2020-12-21 14:53:20|2445.92|2445.92|2445.88|2445.88|2445.93|2445.93|2445.76|2445.76|0
1608562410000|2020-12-21 14:53:30|2446.04|2446.04|2448.62|2448.62|2448.65|2448.65|2446.04|2446.04|0
1608562420000|2020-12-21 14:53:40|2448.73|2448.73|2448.56|2448.56|2448.78|2448.78|2448.45|2448.45|0
1608562430000|2020-12-21 14:53:50|2448.89|2448.89|2448.44|2448.44|2448.89|2448.89|2448.44|2448.44|0
1608562440000|2020-12-21 14:54:00|2448.11|2448.11|2446.94|2446.94|2448.11|2448.11|2446.61|2446.61|0
1608562450000|2020-12-21 14:54:10|2447.12|2447.12|2446.74|2446.74|2447.12|2447.12|2446.74|2446.74|0
1608562460000|2020-12-21 14:54:20|2446.91|2446.91|2446.74|2446.74|2446.91|2446.91|2446.57|2446.57|0
1608562470000|2020-12-21 14:54:30|2446.57|2446.57|2446.66|2446.66|2446.66|2446.66|2446.49|2446.49|0
1608562480000|2020-12-21 14:54:40|2446.99|2446.99|2446.93|2446.93|2447.1|2447.1|2446.7|2446.7|0
1608562490000|2020-12-21 14:54:50|2447.1|2447.1|2447.18|2447.18|2447.18|2447.18|2447.1|2447.1|0
1608562500000|2020-12-21 14:55:00|2447.35|2447.35|2447.91|2447.91|2447.91|2447.91|2447.35|2447.35|0
1608562510000|2020-12-21 14:55:10|2447.75|2447.75|2444.12|2444.12|2447.75|2447.75|2444.12|2444.12|0
1608562520000|2020-12-21 14:55:20|2444.23|2444.23|2443.9|2443.9|2444.23|2444.23|2443.51|2443.51|0
1608562530000|2020-12-21 14:55:30|2443.86|2443.86|2441.88|2441.88|2443.86|2443.86|2441.88|2441.88|0
1608562540000|2020-12-21 14:55:40|2442.05|2442.05|2441.22|2441.22|2442.05|2442.05|2441.22|2441.22|0
1608562550000|2020-12-21 14:55:50|2441.74|2441.74|2440.8|2440.8|2441.74|2441.74|2440.8|2440.8|0
1608562560000|2020-12-21 14:56:00|2440.92|2440.92|2441.09|2441.09|2441.09|2441.09|2440.86|2440.86|0
1608562570000|2020-12-21 14:56:10|2440.75|2440.75|2440.57|2440.57|2440.92|2440.92|2439.91|2439.91|0
1608562580000|2020-12-21 14:56:20|2440.55|2440.55|2440.5|2440.5|2440.91|2440.91|2440.5|2440.5|0
1608562590000|2020-12-21 14:56:30|2440.42|2440.42|2439.97|2439.97|2440.42|2440.42|2439.86|2439.86|0
1608562600000|2020-12-21 14:56:40|2440.1|2440.1|2440.57|2440.57|2440.9|2440.9|2440.1|2440.1|0
1608562610000|2020-12-21 14:56:50|2440.4|2440.4|2439.99|2439.99|2440.45|2440.45|2439.74|2439.74|0
1608562620000|2020-12-21 14:57:00|2439.82|2439.82|2439.38|2439.38|2439.99|2439.99|2439.38|2439.38|0
1608562630000|2020-12-21 14:57:10|2439.3|2439.3|2437.82|2437.82|2439.3|2439.3|2437.82|2437.82|0
1608562640000|2020-12-21 14:57:20|2437.41|2437.41|2437.39|2437.39|2437.41|2437.41|2437.39|2437.39|0
1608562650000|2020-12-21 14:57:30|2437.26|2437.26|2437.43|2437.43|2437.59|2437.59|2437.26|2437.26|0
1608562660000|2020-12-21 14:57:40|2437.26|2437.26|2436.13|2436.13|2437.26|2437.26|2436.03|2436.03|0
1608562670000|2020-12-21 14:57:50|2436.24|2436.24|2436.59|2436.59|2436.65|2436.65|2436.08|2436.08|0
1608562680000|2020-12-21 14:58:00|2436.43|2436.43|2436.47|2436.47|2436.64|2436.64|2436.43|2436.43|0
1608562690000|2020-12-21 14:58:10|2436.34|2436.34|2434.91|2434.91|2436.34|2436.34|2434.91|2434.91|0
1608562700000|2020-12-21 14:58:20|2435.24|2435.24|2435.93|2435.93|2436.1|2436.1|2434.74|2434.74|0
1608562710000|2020-12-21 14:58:30|2436.1|2436.1|2436.22|2436.22|2436.22|2436.22|2435.72|2435.72|0
1608562720000|2020-12-21 14:58:40|2436.05|2436.05|2435.96|2435.96|2436.16|2436.16|2435.96|2435.96|0
1608562730000|2020-12-21 14:58:50|2435.79|2435.79|2435.25|2435.25|2435.79|2435.79|2435.25|2435.25|0
1608562740000|2020-12-21 14:59:00|2435.09|2435.09|2435.05|2435.05|2435.42|2435.42|2434.89|2434.89|0
1608562750000|2020-12-21 14:59:10|2435.06|2435.06|2434.85|2434.85|2435.15|2435.15|2434.81|2434.81|0
1608562760000|2020-12-21 14:59:20|2435.02|2435.02|2435.24|2435.24|2435.28|2435.28|2435.02|2435.02|0
1608562770000|2020-12-21 14:59:30|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|2435.3|0
1608562780000|2020-12-21 14:59:40|2435.07|2435.07|2435.45|2435.45|2436.06|2436.06|2435.07|2435.07|0
1608562790000|2020-12-21 14:59:50|2434.95|2434.95|2435.12|2435.12|2435.12|2435.12|2434.95|2434.95|0
1608562800000|2020-12-21 15:00:00|2435.16|2435.16|2434.71|2434.71|2435.49|2435.49|2434.08|2434.08|0
1608562810000|2020-12-21 15:00:10|2435.32|2435.32|2437.51|2437.51|2437.51|2437.51|2435.32|2435.32|0
1608562820000|2020-12-21 15:00:20|2437.81|2437.81|2438.76|2438.76|2438.76|2438.76|2437.81|2437.81|0
1608562830000|2020-12-21 15:00:30|2439.04|2439.04|2438.48|2438.48|2439.04|2439.04|2438.48|2438.48|0
1608562840000|2020-12-21 15:00:40|2438.14|2438.14|2439.59|2439.59|2439.59|2439.59|2437.69|2437.69|0
1608562850000|2020-12-21 15:00:50|2439.26|2439.26|2439.55|2439.55|2439.55|2439.55|2439.26|2439.26|0
1608562860000|2020-12-21 15:01:00|2438.88|2438.88|2439.55|2439.55|2439.55|2439.55|2438.88|2438.88|0
1608562870000|2020-12-21 15:01:10|2439.22|2439.22|2439.02|2439.02|2439.38|2439.38|2439.02|2439.02|0
1608562880000|2020-12-21 15:01:20|2438.98|2438.98|2439.04|2439.04|2439.21|2439.21|2438.98|2438.98|0
1608562890000|2020-12-21 15:01:30|2438.87|2438.87|2437.81|2437.81|2439.05|2439.05|2437.65|2437.65|0
1608562900000|2020-12-21 15:01:40|2438.09|2438.09|2437.34|2437.34|2438.09|2438.09|2437.34|2437.34|0
1608562910000|2020-12-21 15:01:50|2437.17|2437.17|2438.74|2438.74|2438.91|2438.91|2437.17|2437.17|0
1608562920000|2020-12-21 15:02:00|2439.19|2439.19|2438.94|2438.94|2439.8|2439.8|2438.94|2438.94|0
1608562930000|2020-12-21 15:02:10|2438.88|2438.88|2437.98|2437.98|2438.88|2438.88|2437.6|2437.6|0
1608562940000|2020-12-21 15:02:20|2437.94|2437.94|2437.84|2437.84|2438.46|2438.46|2437.84|2437.84|0
1608562950000|2020-12-21 15:02:30|2437.72|2437.72|2437.89|2437.89|2437.89|2437.89|2437.56|2437.56|0
1608562960000|2020-12-21 15:02:40|2437.9|2437.9|2436.9|2436.9|2437.96|2437.96|2436.9|2436.9|0
1608562970000|2020-12-21 15:02:50|2436.95|2436.95|2437.16|2437.16|2437.33|2437.33|2436.95|2436.95|0
1608562980000|2020-12-21 15:03:00|2436.93|2436.93|2437.67|2437.67|2438.07|2438.07|2436.85|2436.85|0
1608562990000|2020-12-21 15:03:10|2437.5|2437.5|2437.31|2437.31|2437.5|2437.5|2437.2|2437.2|0
1608563000000|2020-12-21 15:03:20|2437.14|2437.14|2436.57|2436.57|2437.14|2437.14|2436.57|2436.57|0
1608563010000|2020-12-21 15:03:30|2436.62|2436.62|2436.5|2436.5|2436.62|2436.62|2436.28|2436.28|0
1608563020000|2020-12-21 15:03:40|2436.48|2436.48|2435.24|2435.24|2436.48|2436.48|2435.24|2435.24|0
1608563030000|2020-12-21 15:03:50|2435.27|2435.27|2434.76|2434.76|2435.33|2435.33|2434.76|2434.76|0
1608563040000|2020-12-21 15:04:00|2434.55|2434.55|2434.49|2434.49|2434.55|2434.55|2434.44|2434.44|0
1608563050000|2020-12-21 15:04:10|2433.83|2433.83|2433.6|2433.6|2433.83|2433.83|2433.43|2433.43|0
1608563060000|2020-12-21 15:04:20|2433.37|2433.37|2434.06|2434.06|2434.06|2434.06|2433.37|2433.37|0
1608563070000|2020-12-21 15:04:30|2434.22|2434.22|2434.06|2434.06|2434.22|2434.22|2434.06|2434.06|0
1608563080000|2020-12-21 15:04:40|2433.78|2433.78|2433.66|2433.66|2433.89|2433.89|2433.61|2433.61|0
1608563090000|2020-12-21 15:04:50|2434|2434|2434.98|2434.98|2435.02|2435.02|2433.94|2433.94|0
1608563100000|2020-12-21 15:05:00|2434.43|2434.43|2433.76|2433.76|2434.43|2434.43|2433.76|2433.76|0
1608563110000|2020-12-21 15:05:10|2433.87|2433.87|2434.19|2434.19|2434.19|2434.19|2433.87|2433.87|0
1608563120000|2020-12-21 15:05:20|2434.02|2434.02|2433.43|2433.43|2434.02|2434.02|2433.43|2433.43|0
1608563130000|2020-12-21 15:05:30|2433.41|2433.41|2432.02|2432.02|2433.44|2433.44|2431.85|2431.85|0
1608563140000|2020-12-21 15:05:40|2432.19|2432.19|2431.72|2431.72|2432.23|2432.23|2431.72|2431.72|0
1608563150000|2020-12-21 15:05:50|2431.66|2431.66|2430.92|2430.92|2431.7|2431.7|2430.92|2430.92|0
1608563160000|2020-12-21 15:06:00|2430.88|2430.88|2429.42|2429.42|2431.05|2431.05|2429.42|2429.42|0
1608563170000|2020-12-21 15:06:10|2429.09|2429.09|2429.84|2429.84|2430.58|2430.58|2429.09|2429.09|0
1608563180000|2020-12-21 15:06:20|2429.78|2429.78|2428.89|2428.89|2430.43|2430.43|2428.89|2428.89|0
1608563190000|2020-12-21 15:06:30|2429.11|2429.11|2429.39|2429.39|2429.72|2429.72|2429.11|2429.11|0
1608563200000|2020-12-21 15:06:40|2429.02|2429.02|2429.09|2429.09|2429.09|2429.09|2428.68|2428.68|0
1608563210000|2020-12-21 15:06:50|2429.05|2429.05|2428.55|2428.55|2429.05|2429.05|2428.55|2428.55|0
1608563220000|2020-12-21 15:07:00|2428.82|2428.82|2428.34|2428.34|2428.82|2428.82|2428.28|2428.28|0
1608563230000|2020-12-21 15:07:10|2428.39|2428.39|2427.67|2427.67|2428.39|2428.39|2427.62|2427.62|0
1608563240000|2020-12-21 15:07:20|2427.56|2427.56|2426.29|2426.29|2427.56|2427.56|2426.05|2426.05|0
1608563250000|2020-12-21 15:07:30|2426.25|2426.25|2426.21|2426.21|2426.25|2426.25|2425.88|2425.88|0
1608563260000|2020-12-21 15:07:40|2426.04|2426.04|2425.76|2425.76|2426.04|2426.04|2425.76|2425.76|0
1608563270000|2020-12-21 15:07:50|2425.82|2425.82|2426|2426|2426|2426|2425.8|2425.8|0
1608563280000|2020-12-21 15:08:00|2426.04|2426.04|2425.67|2425.67|2426.21|2426.21|2425.67|2425.67|0
1608563290000|2020-12-21 15:08:10|2425.45|2425.45|2426.06|2426.06|2426.06|2426.06|2425.45|2425.45|0
1608563300000|2020-12-21 15:08:20|2426.22|2426.22|2426.68|2426.68|2426.68|2426.68|2426.22|2426.22|0
1608563310000|2020-12-21 15:08:30|2426.34|2426.34|2426.06|2426.06|2426.34|2426.34|2425.83|2425.83|0
1608563320000|2020-12-21 15:08:40|2426.28|2426.28|2425.92|2425.92|2426.28|2426.28|2425.92|2425.92|0
1608563330000|2020-12-21 15:08:50|2425.89|2425.89|2426.08|2426.08|2426.08|2426.08|2425.89|2425.89|0
1608563340000|2020-12-21 15:09:00|2426.02|2426.02|2424.74|2424.74|2426.02|2426.02|2424.63|2424.63|0
1608563350000|2020-12-21 15:09:10|2425.19|2425.19|2425.19|2425.19|2425.8|2425.8|2425.02|2425.02|0
1608563360000|2020-12-21 15:09:20|2425.52|2425.52|2425.97|2425.97|2426.14|2426.14|2425.35|2425.35|0
1608563370000|2020-12-21 15:09:30|2425.63|2425.63|2425.66|2425.66|2425.67|2425.67|2425.63|2425.63|0
1608563380000|2020-12-21 15:09:40|2424.62|2424.62|2424.28|2424.28|2424.62|2424.62|2424.28|2424.28|0
1608563390000|2020-12-21 15:09:50|2424.45|2424.45|2424.11|2424.11|2424.45|2424.45|2424.11|2424.11|0
1608563400000|2020-12-21 15:10:00|2424.17|2424.17|2424.17|2424.17|2424.17|2424.17|2424.17|2424.17|0
1608563410000|2020-12-21 15:10:10|2424.34|2424.34|2424.37|2424.37|2424.51|2424.51|2423.52|2423.52|0
1608563420000|2020-12-21 15:10:20|2424.31|2424.31|2425.46|2425.46|2425.46|2425.46|2424.28|2424.28|0
1608563430000|2020-12-21 15:10:30|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|2425.47|0
1608563440000|2020-12-21 15:10:40|2425.51|2425.51|2426.05|2426.05|2426.05|2426.05|2425.51|2425.51|0
1608563450000|2020-12-21 15:10:50|2426.13|2426.13|2426.47|2426.47|2426.47|2426.47|2426.13|2426.13|0
1608563460000|2020-12-21 15:11:00|2426.69|2426.69|2425.97|2425.97|2426.69|2426.69|2425.48|2425.48|0
1608563470000|2020-12-21 15:11:10|2426.2|2426.2|2426.33|2426.33|2426.33|2426.33|2426.2|2426.2|0
1608563480000|2020-12-21 15:11:20|2426.35|2426.35|2428.33|2428.33|2428.7|2428.7|2426.35|2426.35|0
1608563490000|2020-12-21 15:11:30|2428.25|2428.25|2425.69|2425.69|2428.25|2428.25|2425.69|2425.69|0
1608563500000|2020-12-21 15:11:40|2425.66|2425.66|2425.44|2425.44|2425.66|2425.66|2424.86|2424.86|0
1608563510000|2020-12-21 15:11:50|2425.55|2425.55|2425.3|2425.3|2425.63|2425.63|2425.01|2425.01|0
1608563520000|2020-12-21 15:12:00|2425.37|2425.37|2425.72|2425.72|2425.72|2425.72|2425.23|2425.23|0
1608563530000|2020-12-21 15:12:10|2425.89|2425.89|2425.75|2425.75|2425.89|2425.89|2425.72|2425.72|0
1608563540000|2020-12-21 15:12:20|2425.18|2425.18|2425.01|2425.01|2425.18|2425.18|2425.01|2425.01|0
1608563550000|2020-12-21 15:12:30|2425.18|2425.18|2425.18|2425.18|2425.18|2425.18|2425.01|2425.01|0
1608563560000|2020-12-21 15:12:40|2425.35|2425.35|2424.85|2424.85|2425.35|2425.35|2424.85|2424.85|0
1608563580000|2020-12-21 15:13:00|2424.83|2424.83|2423.44|2423.44|2425|2425|2423.44|2423.44|0
1608563590000|2020-12-21 15:13:10|2423.48|2423.48|2422.98|2422.98|2424.21|2424.21|2422.98|2422.98|0
1608563600000|2020-12-21 15:13:20|2422.69|2422.69|2422.92|2422.92|2423.32|2423.32|2422.69|2422.69|0
1608563610000|2020-12-21 15:13:30|2422.98|2422.98|2422.19|2422.19|2423.03|2423.03|2422.19|2422.19|0
1608563620000|2020-12-21 15:13:40|2422.14|2422.14|2422.74|2422.74|2422.74|2422.74|2422.08|2422.08|0
1608563630000|2020-12-21 15:13:50|2422.57|2422.57|2422.61|2422.61|2422.78|2422.78|2422.46|2422.46|0
1608563640000|2020-12-21 15:14:00|2422.45|2422.45|2421.86|2421.86|2422.45|2422.45|2421.81|2421.81|0
1608563650000|2020-12-21 15:14:10|2421.87|2421.87|2420.82|2420.82|2421.87|2421.87|2420.82|2420.82|0
1608563660000|2020-12-21 15:14:20|2420.76|2420.76|2420.37|2420.37|2420.76|2420.76|2420.37|2420.37|0
1608563670000|2020-12-21 15:14:30|2420.32|2420.32|2422.31|2422.31|2422.33|2422.33|2420.32|2420.32|0
1608563680000|2020-12-21 15:14:40|2422.14|2422.14|2422.53|2422.53|2422.6|2422.6|2422.14|2422.14|0
1608563690000|2020-12-21 15:14:50|2422.58|2422.58|2422.23|2422.23|2422.67|2422.67|2422.12|2422.12|0
1608563700000|2020-12-21 15:15:00|2421.95|2421.95|2421.08|2421.08|2421.95|2421.95|2421.08|2421.08|0
1608563710000|2020-12-21 15:15:10|2421.03|2421.03|2420.96|2420.96|2421.19|2421.19|2420.96|2420.96|0
1608563720000|2020-12-21 15:15:20|2420.9|2420.9|2421.18|2421.18|2421.18|2421.18|2420.9|2420.9|0
1608563730000|2020-12-21 15:15:30|2421.23|2421.23|2422.45|2422.45|2422.58|2422.58|2421.23|2421.23|0
1608563740000|2020-12-21 15:15:40|2422.42|2422.42|2422.34|2422.34|2422.77|2422.77|2422.34|2422.34|0
1608563750000|2020-12-21 15:15:50|2422.33|2422.33|2423.22|2423.22|2423.22|2423.22|2422.27|2422.27|0
1608563760000|2020-12-21 15:16:00|2423.4|2423.4|2424.58|2424.58|2424.58|2424.58|2423.4|2423.4|0
1608563770000|2020-12-21 15:16:10|2424.64|2424.64|2426.37|2426.37|2426.37|2426.37|2424.64|2424.64|0
1608563780000|2020-12-21 15:16:20|2426.4|2426.4|2426.62|2426.62|2427.07|2427.07|2426.4|2426.4|0
1608563790000|2020-12-21 15:16:30|2426.68|2426.68|2426.71|2426.71|2426.71|2426.71|2426.68|2426.68|0
1608563800000|2020-12-21 15:16:40|2426.74|2426.74|2427.58|2427.58|2427.58|2427.58|2426.74|2426.74|0
1608563810000|2020-12-21 15:16:50|2427.59|2427.59|2427.77|2427.77|2427.89|2427.89|2427.59|2427.59|0
1608563820000|2020-12-21 15:17:00|2427.44|2427.44|2427.4|2427.4|2427.44|2427.44|2427.19|2427.19|0
1608563830000|2020-12-21 15:17:10|2427.56|2427.56|2427.53|2427.53|2427.7|2427.7|2427.37|2427.37|0
1608563840000|2020-12-21 15:17:20|2427.7|2427.7|2426.78|2426.78|2427.7|2427.7|2426.78|2426.78|0
1608563850000|2020-12-21 15:17:30|2426.61|2426.61|2425.71|2425.71|2426.61|2426.61|2425.71|2425.71|0
1608563860000|2020-12-21 15:17:40|2425.46|2425.46|2424.74|2424.74|2425.46|2425.46|2424.74|2424.74|0
1608563870000|2020-12-21 15:17:50|2424.68|2424.68|2421.6|2421.6|2424.68|2424.68|2421.39|2421.39|0
1608563880000|2020-12-21 15:18:00|2421.54|2421.54|2421.91|2421.91|2422.41|2422.41|2421.22|2421.22|0
1608563890000|2020-12-21 15:18:10|2422.07|2422.07|2421.67|2421.67|2422.07|2422.07|2421.5|2421.5|0
1608563900000|2020-12-21 15:18:20|2421.38|2421.38|2421.61|2421.61|2421.61|2421.61|2421.38|2421.38|0
1608563910000|2020-12-21 15:18:30|2421.27|2421.27|2421.22|2421.22|2421.27|2421.27|2421.22|2421.22|0
1608563920000|2020-12-21 15:18:40|2421.16|2421.16|2421.22|2421.22|2421.22|2421.22|2421.16|2421.16|0
1608563930000|2020-12-21 15:18:50|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|2421.16|0
1608563940000|2020-12-21 15:19:00|2420.99|2420.99|2420.77|2420.77|2421.22|2421.22|2420.49|2420.49|0
1608563950000|2020-12-21 15:19:10|2420.6|2420.6|2421.88|2421.88|2421.88|2421.88|2420.6|2420.6|0
1608563960000|2020-12-21 15:19:20|2421.92|2421.92|2422.53|2422.53|2422.53|2422.53|2421.92|2421.92|0
1608563970000|2020-12-21 15:19:30|2422.59|2422.59|2422.75|2422.75|2422.75|2422.75|2422.59|2422.59|0
1608563980000|2020-12-21 15:19:40|2422.92|2422.92|2424.56|2424.56|2424.56|2424.56|2422.92|2422.92|0
1608563990000|2020-12-21 15:19:50|2424.39|2424.39|2424.54|2424.54|2424.54|2424.54|2424.39|2424.39|0
1608564000000|2020-12-21 15:20:00|2424.6|2424.6|2425.58|2425.58|2425.58|2425.58|2424.6|2424.6|0
1608564010000|2020-12-21 15:20:10|2425.62|2425.62|2425.02|2425.02|2425.62|2425.62|2425.02|2425.02|0
1608564020000|2020-12-21 15:20:20|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|2424.98|0
1608564030000|2020-12-21 15:20:30|2424.94|2424.94|2424.71|2424.71|2424.94|2424.94|2424.71|2424.71|0
1608564040000|2020-12-21 15:20:40|2424.42|2424.42|2423.9|2423.9|2424.42|2424.42|2423.9|2423.9|0
1608564050000|2020-12-21 15:20:50|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|2423.73|0
1608564060000|2020-12-21 15:21:00|2423.62|2423.62|2423.39|2423.39|2423.9|2423.9|2423.39|2423.39|0
1608564070000|2020-12-21 15:21:10|2423.06|2423.06|2424.91|2424.91|2424.91|2424.91|2422.92|2422.92|0
1608564080000|2020-12-21 15:21:20|2425.03|2425.03|2426.39|2426.39|2426.39|2426.39|2425.03|2425.03|0
1608564090000|2020-12-21 15:21:30|2426.33|2426.33|2426.46|2426.46|2426.5|2426.5|2426.33|2426.33|0
1608564100000|2020-12-21 15:21:40|2426.02|2426.02|2425.94|2425.94|2426.02|2426.02|2425.94|2425.94|0
1608564110000|2020-12-21 15:21:50|2425.9|2425.9|2425.73|2425.73|2425.9|2425.9|2425.73|2425.73|0
1608564120000|2020-12-21 15:22:00|2425.83|2425.83|2427.23|2427.23|2427.23|2427.23|2425.83|2425.83|0
1608564130000|2020-12-21 15:22:10|2427.24|2427.24|2427.07|2427.07|2427.24|2427.24|2427.07|2427.07|0
1608564140000|2020-12-21 15:22:20|2426.95|2426.95|2425.57|2425.57|2426.95|2426.95|2425.57|2425.57|0
1608564150000|2020-12-21 15:22:30|2425.56|2425.56|2425.18|2425.18|2425.56|2425.56|2425.01|2425.01|0
1608564160000|2020-12-21 15:22:40|2425.01|2425.01|2424.96|2424.96|2425.01|2425.01|2424.96|2424.96|0
1608564170000|2020-12-21 15:22:50|2424.88|2424.88|2423.86|2423.86|2424.88|2424.88|2423.86|2423.86|0
1608564180000|2020-12-21 15:23:00|2424.03|2424.03|2424.64|2424.64|2424.64|2424.64|2424.03|2424.03|0
1608564190000|2020-12-21 15:23:10|2424.69|2424.69|2425.17|2425.17|2425.39|2425.39|2424.69|2424.69|0
1608564200000|2020-12-21 15:23:20|2425.25|2425.25|2427.2|2427.2|2427.29|2427.29|2425.25|2425.25|0
1608564220000|2020-12-21 15:23:40|2427.09|2427.09|2426.55|2426.55|2427.26|2427.26|2426.55|2426.55|0
1608564230000|2020-12-21 15:23:50|2426.73|2426.73|2426.28|2426.28|2426.73|2426.73|2426.28|2426.28|0
1608564240000|2020-12-21 15:24:00|2426.34|2426.34|2426.74|2426.74|2426.74|2426.74|2426.01|2426.01|0
1608564260000|2020-12-21 15:24:20|2426.76|2426.76|2426.86|2426.86|2426.97|2426.97|2426.76|2426.76|0
1608564270000|2020-12-21 15:24:30|2427.19|2427.19|2429.06|2429.06|2429.12|2429.12|2427.19|2427.19|0
1608564280000|2020-12-21 15:24:40|2428.89|2428.89|2427.36|2427.36|2428.89|2428.89|2427.36|2427.36|0
1608564290000|2020-12-21 15:24:50|2427.24|2427.24|2424.65|2424.65|2427.24|2427.24|2424.65|2424.65|0
1608564300000|2020-12-21 15:25:00|2424.63|2424.63|2424.56|2424.56|2425.05|2425.05|2424.39|2424.39|0
1608564310000|2020-12-21 15:25:10|2424.55|2424.55|2424.91|2424.91|2424.94|2424.94|2424.55|2424.55|0
1608564320000|2020-12-21 15:25:20|2424.8|2424.8|2424.86|2424.86|2424.86|2424.86|2424.8|2424.8|0
1608564330000|2020-12-21 15:25:30|2424.73|2424.73|2425.31|2425.31|2425.42|2425.42|2424.73|2424.73|0
1608564340000|2020-12-21 15:25:40|2425.35|2425.35|2426.24|2426.24|2426.24|2426.24|2425.35|2425.35|0
1608564350000|2020-12-21 15:25:50|2426.29|2426.29|2426.13|2426.13|2426.46|2426.46|2426.13|2426.13|0
1608564360000|2020-12-21 15:26:00|2426.29|2426.29|2425.75|2425.75|2426.46|2426.46|2425.75|2425.75|0
1608564370000|2020-12-21 15:26:10|2425.41|2425.41|2425.06|2425.06|2425.41|2425.41|2425.06|2425.06|0
1608564380000|2020-12-21 15:26:20|2424.89|2424.89|2424.43|2424.43|2424.89|2424.89|2424.43|2424.43|0
1608564390000|2020-12-21 15:26:30|2424.25|2424.25|2423.49|2423.49|2424.27|2424.27|2423.49|2423.49|0
1608564400000|2020-12-21 15:26:40|2423.61|2423.61|2424.15|2424.15|2424.15|2424.15|2423.05|2423.05|0
1608564410000|2020-12-21 15:26:50|2424.38|2424.38|2424.02|2424.02|2424.52|2424.52|2424.02|2424.02|0
1608564420000|2020-12-21 15:27:00|2424.18|2424.18|2425.51|2425.51|2425.73|2425.73|2424.18|2424.18|0
1608564430000|2020-12-21 15:27:10|2425.55|2425.55|2425.18|2425.18|2425.71|2425.71|2425.18|2425.18|0
1608564440000|2020-12-21 15:27:20|2424.96|2424.96|2424.23|2424.23|2424.96|2424.96|2424.23|2424.23|0
1608564450000|2020-12-21 15:27:30|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|2424.45|0
1608564460000|2020-12-21 15:27:40|2424.23|2424.23|2425.06|2425.06|2425.06|2425.06|2424.23|2424.23|0
1608564470000|2020-12-21 15:27:50|2425|2425|2424.81|2424.81|2425|2425|2424.75|2424.75|0
1608564480000|2020-12-21 15:28:00|2424.92|2424.92|2424.87|2424.87|2424.92|2424.92|2424.7|2424.7|0
1608564490000|2020-12-21 15:28:10|2424.94|2424.94|2425.58|2425.58|2425.58|2425.58|2424.94|2424.94|0
1608564500000|2020-12-21 15:28:20|2425.6|2425.6|2425.04|2425.04|2425.6|2425.6|2425.04|2425.04|0
1608564510000|2020-12-21 15:28:30|2424.92|2424.92|2424.94|2424.94|2424.94|2424.94|2424.92|2424.92|0
1608564520000|2020-12-21 15:28:40|2425.06|2425.06|2425.22|2425.22|2425.22|2425.22|2425|2425|0
1608564530000|2020-12-21 15:28:50|2425.34|2425.34|2425.4|2425.4|2425.64|2425.64|2425.28|2425.28|0
1608564540000|2020-12-21 15:29:00|2425.47|2425.47|2425.64|2425.64|2425.64|2425.64|2425.47|2425.47|0
1608564550000|2020-12-21 15:29:10|2425.7|2425.7|2425.7|2425.7|2425.7|2425.7|2425.7|2425.7|0
1608564560000|2020-12-21 15:29:20|2426.2|2426.2|2425.87|2425.87|2426.2|2426.2|2425.87|2425.87|0
1608564570000|2020-12-21 15:29:30|2425.83|2425.83|2426.82|2426.82|2426.82|2426.82|2425.83|2425.83|0
1608564580000|2020-12-21 15:29:40|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|2426.86|0
1608564590000|2020-12-21 15:29:50|2426.78|2426.78|2426.78|2426.78|2427.28|2427.28|2426.78|2426.78|0
1608564600000|2020-12-21 15:30:00|2426.17|2426.17|2425.7|2425.7|2426.17|2426.17|2425.7|2425.7|0
1608564610000|2020-12-21 15:30:10|2426.37|2426.37|2426.75|2426.75|2426.75|2426.75|2425.39|2425.39|0
1608564620000|2020-12-21 15:30:20|2426.79|2426.79|2427.14|2427.14|2427.71|2427.71|2426.79|2426.79|0
1608564630000|2020-12-21 15:30:30|2427.47|2427.47|2428.23|2428.23|2428.25|2428.25|2427.47|2427.47|0
1608564640000|2020-12-21 15:30:40|2428.9|2428.9|2428.62|2428.62|2429.09|2429.09|2428.59|2428.59|0
1608564650000|2020-12-21 15:30:50|2428.79|2428.79|2428.4|2428.4|2428.9|2428.9|2428.23|2428.23|0
1608564660000|2020-12-21 15:31:00|2428.51|2428.51|2430.62|2430.62|2430.62|2430.62|2428.51|2428.51|0
1608564670000|2020-12-21 15:31:10|2430.97|2430.97|2430.81|2430.81|2431.24|2431.24|2430.81|2430.81|0
1608564680000|2020-12-21 15:31:20|2430.75|2430.75|2431.15|2431.15|2431.26|2431.26|2430.58|2430.58|0
1608564690000|2020-12-21 15:31:30|2431.2|2431.2|2430.77|2430.77|2431.44|2431.44|2430.77|2430.77|0
1608564700000|2020-12-21 15:31:40|2430.88|2430.88|2433.53|2433.53|2433.57|2433.57|2430.88|2430.88|0
1608564710000|2020-12-21 15:31:50|2433.56|2433.56|2433.81|2433.81|2433.83|2433.83|2433.56|2433.56|0
1608564720000|2020-12-21 15:32:00|2434.31|2434.31|2434.2|2434.2|2434.7|2434.7|2434.2|2434.2|0
1608564730000|2020-12-21 15:32:10|2434.24|2434.24|2435.14|2435.14|2435.48|2435.48|2434.24|2434.24|0
1608564740000|2020-12-21 15:32:20|2435.09|2435.09|2434.42|2434.42|2435.09|2435.09|2434.31|2434.31|0
1608564750000|2020-12-21 15:32:30|2434.38|2434.38|2434.48|2434.48|2434.54|2434.54|2434.38|2434.38|0
1608564760000|2020-12-21 15:32:40|2434.31|2434.31|2433.54|2433.54|2434.31|2434.31|2433.54|2433.54|0
1608564770000|2020-12-21 15:32:50|2433.21|2433.21|2433.27|2433.27|2433.27|2433.27|2433.21|2433.21|0
1608564780000|2020-12-21 15:33:00|2433.21|2433.21|2432.8|2432.8|2433.21|2433.21|2431.56|2431.56|0
1608564790000|2020-12-21 15:33:10|2432.89|2432.89|2433.74|2433.74|2433.8|2433.8|2432.89|2432.89|0
1608564800000|2020-12-21 15:33:20|2433.76|2433.76|2433.79|2433.79|2433.79|2433.79|2433.76|2433.76|0
1608564810000|2020-12-21 15:33:30|2433.46|2433.46|2433.57|2433.57|2433.74|2433.74|2433.46|2433.46|0
1608564820000|2020-12-21 15:33:40|2433.45|2433.45|2432.83|2432.83|2433.45|2433.45|2432.46|2432.46|0
1608564830000|2020-12-21 15:33:50|2432.72|2432.72|2433.13|2433.13|2433.31|2433.31|2432.72|2432.72|0
1608564840000|2020-12-21 15:34:00|2433.3|2433.3|2433.62|2433.62|2433.62|2433.62|2433.3|2433.3|0
1608564850000|2020-12-21 15:34:10|2433.56|2433.56|2435.11|2435.11|2435.94|2435.94|2433.56|2433.56|0
1608564860000|2020-12-21 15:34:20|2435.61|2435.61|2435.94|2435.94|2435.94|2435.94|2435.61|2435.61|0
1608564870000|2020-12-21 15:34:30|2435.9|2435.9|2435.9|2435.9|2436.01|2436.01|2435.9|2435.9|0
1608564880000|2020-12-21 15:34:40|2436.02|2436.02|2436.21|2436.21|2436.21|2436.21|2436.02|2436.02|0
1608564890000|2020-12-21 15:34:50|2436.38|2436.38|2436.16|2436.16|2436.38|2436.38|2436.05|2436.05|0
1608564900000|2020-12-21 15:35:00|2436.44|2436.44|2437.44|2437.44|2437.65|2437.65|2436.38|2436.38|0
1608564910000|2020-12-21 15:35:10|2437.59|2437.59|2436.93|2436.93|2437.59|2437.59|2436.68|2436.68|0
1608564920000|2020-12-21 15:35:20|2437.1|2437.1|2437.11|2437.11|2437.11|2437.11|2436.93|2436.93|0
1608564930000|2020-12-21 15:35:30|2437.39|2437.39|2437.85|2437.85|2437.85|2437.85|2437.39|2437.39|0
1608564940000|2020-12-21 15:35:40|2437.96|2437.96|2437.96|2437.96|2438.02|2438.02|2437.96|2437.96|0
1608564950000|2020-12-21 15:35:50|2438.46|2438.46|2439.76|2439.76|2439.87|2439.87|2438.46|2438.46|0
1608564960000|2020-12-21 15:36:00|2439.7|2439.7|2439.09|2439.09|2439.76|2439.76|2439.09|2439.09|0
1608564970000|2020-12-21 15:36:10|2439.15|2439.15|2439.69|2439.69|2439.69|2439.69|2439.09|2439.09|0
1608564980000|2020-12-21 15:36:20|2439.64|2439.64|2439.06|2439.06|2440.06|2440.06|2439.06|2439.06|0
1608564990000|2020-12-21 15:36:30|2439.03|2439.03|2438.3|2438.3|2439.03|2439.03|2438.3|2438.3|0
1608565000000|2020-12-21 15:36:40|2438.28|2438.28|2438.12|2438.12|2438.28|2438.28|2438.12|2438.12|0
1608565010000|2020-12-21 15:36:50|2438.04|2438.04|2436.56|2436.56|2438.04|2438.04|2436.56|2436.56|0
1608565020000|2020-12-21 15:37:00|2436.34|2436.34|2434.6|2434.6|2436.4|2436.4|2434.6|2434.6|0
1608565030000|2020-12-21 15:37:10|2434.49|2434.49|2434.31|2434.31|2434.49|2434.49|2433.71|2433.71|0
1608565040000|2020-12-21 15:37:20|2434.15|2434.15|2433.51|2433.51|2434.2|2434.2|2433.51|2433.51|0
1608565050000|2020-12-21 15:37:30|2433.34|2433.34|2433.61|2433.61|2433.74|2433.74|2433.34|2433.34|0
1608565060000|2020-12-21 15:37:40|2433.59|2433.59|2435.05|2435.05|2435.05|2435.05|2433.59|2433.59|0
1608565070000|2020-12-21 15:37:50|2434.88|2434.88|2435.53|2435.53|2435.53|2435.53|2434.88|2434.88|0
1608565080000|2020-12-21 15:38:00|2435.48|2435.48|2435.54|2435.54|2436.26|2436.26|2435.48|2435.48|0
1608565090000|2020-12-21 15:38:10|2435.48|2435.48|2435.12|2435.12|2435.48|2435.48|2434.95|2434.95|0
1608565100000|2020-12-21 15:38:20|2435.29|2435.29|2436.11|2436.11|2436.22|2436.22|2435.12|2435.12|0
1608565110000|2020-12-21 15:38:30|2435.78|2435.78|2435.38|2435.38|2435.78|2435.78|2435.32|2435.32|0
1608565120000|2020-12-21 15:38:40|2435.55|2435.55|2435.7|2435.7|2435.7|2435.7|2435.55|2435.55|0
1608565130000|2020-12-21 15:38:50|2435.86|2435.86|2436.15|2436.15|2436.15|2436.15|2435.86|2435.86|0
1608565140000|2020-12-21 15:39:00|2436.03|2436.03|2434.71|2434.71|2436.03|2436.03|2434.54|2434.54|0
1608565150000|2020-12-21 15:39:10|2434.65|2434.65|2434.65|2434.65|2434.82|2434.82|2434.65|2434.65|0
1608565160000|2020-12-21 15:39:20|2434.54|2434.54|2434.37|2434.37|2434.54|2434.54|2434.37|2434.37|0
1608565170000|2020-12-21 15:39:30|2434.21|2434.21|2434.47|2434.47|2434.57|2434.57|2434.19|2434.19|0
1608565180000|2020-12-21 15:39:40|2434.52|2434.52|2434.18|2434.18|2434.6|2434.6|2434.13|2434.13|0
1608565190000|2020-12-21 15:39:50|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|2434.13|0
1608565200000|2020-12-21 15:40:00|2434.16|2434.16|2433.63|2433.63|2434.16|2434.16|2433.62|2433.62|0
1608565210000|2020-12-21 15:40:10|2433.61|2433.61|2433.05|2433.05|2433.61|2433.61|2433.05|2433.05|0
1608565220000|2020-12-21 15:40:20|2432.99|2432.99|2432.49|2432.49|2433.05|2433.05|2432.49|2432.49|0
1608565230000|2020-12-21 15:40:30|2432.32|2432.32|2432.5|2432.5|2432.54|2432.54|2432.32|2432.32|0
1608565240000|2020-12-21 15:40:40|2432.61|2432.61|2432.95|2432.95|2432.95|2432.95|2432.61|2432.61|0
1608565250000|2020-12-21 15:40:50|2432.78|2432.78|2432.4|2432.4|2432.78|2432.78|2432.4|2432.4|0
1608565260000|2020-12-21 15:41:00|2432.45|2432.45|2432.12|2432.12|2432.45|2432.45|2432.01|2432.01|0
1608565270000|2020-12-21 15:41:10|2432.29|2432.29|2431.75|2431.75|2432.29|2432.29|2431.75|2431.75|0
1608565280000|2020-12-21 15:41:20|2431.7|2431.7|2431.64|2431.64|2431.76|2431.76|2431.64|2431.64|0
1608565300000|2020-12-21 15:41:40|2431.59|2431.59|2431.25|2431.25|2431.59|2431.59|2431.25|2431.25|0
1608565310000|2020-12-21 15:41:50|2431.72|2431.72|2431.38|2431.38|2431.72|2431.72|2431.27|2431.27|0
1608565320000|2020-12-21 15:42:00|2431.21|2431.21|2432.46|2432.46|2433.18|2433.18|2431.21|2431.21|0
1608565330000|2020-12-21 15:42:10|2432.51|2432.51|2432.72|2432.72|2432.74|2432.74|2432.45|2432.45|0
1608565340000|2020-12-21 15:42:20|2432.8|2432.8|2434.03|2434.03|2434.03|2434.03|2432.8|2432.8|0
1608565350000|2020-12-21 15:42:30|2434.11|2434.11|2434.1|2434.1|2434.33|2434.33|2433.99|2433.99|0
1608565360000|2020-12-21 15:42:40|2434.39|2434.39|2434.22|2434.22|2434.39|2434.39|2434.22|2434.22|0
1608565370000|2020-12-21 15:42:50|2434.24|2434.24|2434.91|2434.91|2434.91|2434.91|2434.24|2434.24|0
1608565380000|2020-12-21 15:43:00|2434.89|2434.89|2435.35|2435.35|2435.35|2435.35|2434.73|2434.73|0
1608565390000|2020-12-21 15:43:10|2435.02|2435.02|2434.74|2434.74|2435.02|2435.02|2434.74|2434.74|0
1608565400000|2020-12-21 15:43:20|2434.79|2434.79|2435.23|2435.23|2435.34|2435.34|2434.79|2434.79|0
1608565410000|2020-12-21 15:43:30|2435.29|2435.29|2433.6|2433.6|2435.34|2435.34|2433.6|2433.6|0
1608565420000|2020-12-21 15:43:40|2433.52|2433.52|2433.27|2433.27|2433.69|2433.69|2433.27|2433.27|0
1608565430000|2020-12-21 15:43:50|2433.38|2433.38|2433.17|2433.17|2433.67|2433.67|2433.17|2433.17|0
1608565440000|2020-12-21 15:44:00|2433.01|2433.01|2432.5|2432.5|2433.01|2433.01|2432.45|2432.45|0
1608565450000|2020-12-21 15:44:10|2432.56|2432.56|2433|2433|2433|2433|2432.5|2432.5|0
1608565460000|2020-12-21 15:44:20|2433.06|2433.06|2432.91|2432.91|2433.06|2433.06|2432.79|2432.79|0
1608565470000|2020-12-21 15:44:30|2432.85|2432.85|2432.99|2432.99|2432.99|2432.99|2432.77|2432.77|0
1608565480000|2020-12-21 15:44:40|2433.16|2433.16|2432.99|2432.99|2433.16|2433.16|2432.99|2432.99|0
1608565490000|2020-12-21 15:44:50|2433.16|2433.16|2433.7|2433.7|2433.7|2433.7|2433.16|2433.16|0
1608565500000|2020-12-21 15:45:00|2433.37|2433.37|2433.68|2433.68|2433.74|2433.74|2433.09|2433.09|0
1608565510000|2020-12-21 15:45:10|2433.62|2433.62|2434.6|2434.6|2434.6|2434.6|2433.51|2433.51|0
1608565520000|2020-12-21 15:45:20|2434.43|2434.43|2434.61|2434.61|2434.97|2434.97|2434.39|2434.39|0
1608565530000|2020-12-21 15:45:30|2434.65|2434.65|2434.7|2434.7|2434.71|2434.71|2434.54|2434.54|0
1608565540000|2020-12-21 15:45:40|2434.54|2434.54|2434.93|2434.93|2434.93|2434.93|2434.54|2434.54|0
1608565550000|2020-12-21 15:45:50|2434.82|2434.82|2434.77|2434.77|2434.82|2434.82|2434.77|2434.77|0
1608565560000|2020-12-21 15:46:00|2434.74|2434.74|2434.31|2434.31|2434.74|2434.74|2434.31|2434.31|0
1608565570000|2020-12-21 15:46:10|2434.2|2434.2|2433.26|2433.26|2434.2|2434.2|2433.26|2433.26|0
1608565580000|2020-12-21 15:46:20|2433.09|2433.09|2432.68|2432.68|2433.09|2433.09|2432.68|2432.68|0
1608565590000|2020-12-21 15:46:30|2432.79|2432.79|2432.65|2432.65|2432.79|2432.79|2431.95|2431.95|0
1608565600000|2020-12-21 15:46:40|2432.28|2432.28|2432.49|2432.49|2432.49|2432.49|2432.21|2432.21|0
1608565610000|2020-12-21 15:46:50|2432.44|2432.44|2432.27|2432.27|2432.69|2432.69|2432.19|2432.19|0
1608565620000|2020-12-21 15:47:00|2432.5|2432.5|2433.4|2433.4|2433.56|2433.56|2432.5|2432.5|0
1608565630000|2020-12-21 15:47:10|2433.45|2433.45|2433.28|2433.28|2433.45|2433.45|2433.28|2433.28|0
1608565640000|2020-12-21 15:47:20|2433.34|2433.34|2434.59|2434.59|2434.59|2434.59|2433.3|2433.3|0
1608565650000|2020-12-21 15:47:30|2435.24|2435.24|2435.39|2435.39|2435.39|2435.39|2435.24|2435.24|0
1608565660000|2020-12-21 15:47:40|2435.56|2435.56|2435.64|2435.64|2435.81|2435.81|2435.56|2435.56|0
1608565670000|2020-12-21 15:47:50|2435.81|2435.81|2436.54|2436.54|2436.6|2436.6|2435.81|2435.81|0
1608565680000|2020-12-21 15:48:00|2437.04|2437.04|2438|2438|2438|2438|2437.04|2437.04|0
1608565690000|2020-12-21 15:48:10|2438.05|2438.05|2437.91|2437.91|2438.52|2438.52|2437.91|2437.91|0
1608565700000|2020-12-21 15:48:20|2437.99|2437.99|2437.54|2437.54|2438.04|2438.04|2437.32|2437.32|0
1608565710000|2020-12-21 15:48:30|2437.56|2437.56|2437.4|2437.4|2437.56|2437.56|2437.34|2437.34|0
1608565720000|2020-12-21 15:48:40|2437.36|2437.36|2437.08|2437.08|2437.36|2437.36|2436.85|2436.85|0
1608565730000|2020-12-21 15:48:50|2437.02|2437.02|2437.02|2437.02|2437.19|2437.19|2436.91|2436.91|0
1608565740000|2020-12-21 15:49:00|2436.97|2436.97|2436.6|2436.6|2436.97|2436.97|2436.6|2436.6|0
1608565750000|2020-12-21 15:49:10|2436.51|2436.51|2435.5|2435.5|2436.51|2436.51|2435.5|2435.5|0
1608565760000|2020-12-21 15:49:20|2435.67|2435.67|2435.61|2435.61|2435.67|2435.67|2435.61|2435.61|0
1608565770000|2020-12-21 15:49:30|2435.44|2435.44|2435.55|2435.55|2435.55|2435.55|2435.39|2435.39|0
1608565780000|2020-12-21 15:49:40|2435.78|2435.78|2436.34|2436.34|2436.35|2436.35|2435.78|2435.78|0
1608565790000|2020-12-21 15:49:50|2436.67|2436.67|2437.05|2437.05|2437.05|2437.05|2436.67|2436.67|0
1608565800000|2020-12-21 15:50:00|2437.17|2437.17|2437.82|2437.82|2437.82|2437.82|2437.05|2437.05|0
1608565810000|2020-12-21 15:50:10|2437.66|2437.66|2439.15|2439.15|2439.15|2439.15|2437.66|2437.66|0
1608565820000|2020-12-21 15:50:20|2439.2|2439.2|2440.25|2440.25|2440.25|2440.25|2439.04|2439.04|0
1608565830000|2020-12-21 15:50:30|2440.48|2440.48|2441.3|2441.3|2441.3|2441.3|2440.43|2440.43|0
1608565840000|2020-12-21 15:50:40|2441.14|2441.14|2440.28|2440.28|2441.14|2441.14|2440.19|2440.19|0
1608565850000|2020-12-21 15:50:50|2439.63|2439.63|2439.75|2439.75|2439.75|2439.75|2439.63|2439.63|0
1608565860000|2020-12-21 15:51:00|2439.69|2439.69|2440.02|2440.02|2440.02|2440.02|2439.52|2439.52|0
1608565870000|2020-12-21 15:51:10|2440.1|2440.1|2439.38|2439.38|2440.17|2440.17|2439.29|2439.29|0
1608565880000|2020-12-21 15:51:20|2439.34|2439.34|2439.93|2439.93|2440.26|2440.26|2439.34|2439.34|0
1608565890000|2020-12-21 15:51:30|2439.99|2439.99|2439.98|2439.98|2439.99|2439.99|2439.98|2439.98|0
1608565900000|2020-12-21 15:51:40|2440|2440|2439.76|2439.76|2440.15|2440.15|2439.76|2439.76|0
1608565910000|2020-12-21 15:51:50|2439.72|2439.72|2440.09|2440.09|2440.2|2440.2|2439.55|2439.55|0
1608565920000|2020-12-21 15:52:00|2439.92|2439.92|2439.66|2439.66|2439.93|2439.93|2439.66|2439.66|0
1608565930000|2020-12-21 15:52:10|2439.67|2439.67|2438.61|2438.61|2439.67|2439.67|2438.61|2438.61|0
1608565940000|2020-12-21 15:52:20|2438.94|2438.94|2439.82|2439.82|2439.82|2439.82|2438.94|2438.94|0
1608565950000|2020-12-21 15:52:30|2439.93|2439.93|2439.93|2439.93|2439.93|2439.93|2439.93|2439.93|0
1608565960000|2020-12-21 15:52:40|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|2439.87|0
1608565970000|2020-12-21 15:52:50|2439.99|2439.99|2440.21|2440.21|2440.37|2440.37|2439.99|2439.99|0
1608565980000|2020-12-21 15:53:00|2440.15|2440.15|2439.76|2439.76|2440.15|2440.15|2439.68|2439.68|0
1608565990000|2020-12-21 15:53:10|2440.12|2440.12|2441.25|2441.25|2441.25|2441.25|2440.12|2440.12|0
1608566000000|2020-12-21 15:53:20|2441.35|2441.35|2441.51|2441.51|2441.51|2441.51|2441.35|2441.35|0
1608566010000|2020-12-21 15:53:30|2441.68|2441.68|2441.08|2441.08|2441.74|2441.74|2441.08|2441.08|0
1608566020000|2020-12-21 15:53:40|2440.99|2440.99|2440.18|2440.18|2440.99|2440.99|2440.15|2440.15|0
1608566030000|2020-12-21 15:53:50|2439.68|2439.68|2439.71|2439.71|2439.71|2439.71|2439.34|2439.34|0
1608566040000|2020-12-21 15:54:00|2439.83|2439.83|2439.83|2439.83|2439.83|2439.83|2439.83|2439.83|0
1608566050000|2020-12-21 15:54:10|2439.75|2439.75|2440.25|2440.25|2440.25|2440.25|2439.75|2439.75|0
1608566060000|2020-12-21 15:54:20|2440.33|2440.33|2439.99|2439.99|2440.33|2440.33|2439.91|2439.91|0
1608566070000|2020-12-21 15:54:30|2440.16|2440.16|2439.63|2439.63|2440.16|2440.16|2439.46|2439.46|0
1608566090000|2020-12-21 15:54:50|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|2439.7|0
1608566100000|2020-12-21 15:55:00|2439.76|2439.76|2440.38|2440.38|2440.41|2440.41|2439.76|2439.76|0
1608566110000|2020-12-21 15:55:10|2440.21|2440.21|2439.68|2439.68|2440.21|2440.21|2439.46|2439.46|0
1608566120000|2020-12-21 15:55:20|2439.74|2439.74|2439.61|2439.61|2439.79|2439.79|2439.57|2439.57|0
1608566130000|2020-12-21 15:55:30|2439.5|2439.5|2439.11|2439.11|2439.5|2439.5|2439.11|2439.11|0
1608566140000|2020-12-21 15:55:40|2439.23|2439.23|2439.93|2439.93|2439.93|2439.93|2439.23|2439.23|0
1608566150000|2020-12-21 15:55:50|2439.86|2439.86|2440.17|2440.17|2440.38|2440.38|2439.86|2439.86|0
1608566160000|2020-12-21 15:56:00|2440.21|2440.21|2439.89|2439.89|2440.38|2440.38|2439.89|2439.89|0
1608566180000|2020-12-21 15:56:20|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|2439.78|0
1608566190000|2020-12-21 15:56:30|2440.11|2440.11|2440.85|2440.85|2440.85|2440.85|2440.11|2440.11|0
1608566200000|2020-12-21 15:56:40|2440.74|2440.74|2440.26|2440.26|2440.74|2440.74|2440.26|2440.26|0
1608566210000|2020-12-21 15:56:50|2440.2|2440.2|2439.74|2439.74|2440.23|2440.23|2439.57|2439.57|0
1608566220000|2020-12-21 15:57:00|2439.91|2439.91|2439.53|2439.53|2439.96|2439.96|2439.53|2439.53|0
1608566230000|2020-12-21 15:57:10|2439.41|2439.41|2439.52|2439.52|2439.53|2439.53|2439.41|2439.41|0
1608566240000|2020-12-21 15:57:20|2439.35|2439.35|2439.52|2439.52|2439.52|2439.52|2439.35|2439.35|0
1608566250000|2020-12-21 15:57:30|2439.41|2439.41|2439.35|2439.35|2439.47|2439.47|2439.35|2439.35|0
1608566260000|2020-12-21 15:57:40|2439.39|2439.39|2439.38|2439.38|2439.71|2439.71|2439.38|2439.38|0
1608566270000|2020-12-21 15:57:50|2439.34|2439.34|2439.15|2439.15|2439.34|2439.34|2439.15|2439.15|0
1608566280000|2020-12-21 15:58:00|2439.31|2439.31|2439.35|2439.35|2439.35|2439.35|2439.31|2439.31|0
1608566290000|2020-12-21 15:58:10|2439.31|2439.31|2439.68|2439.68|2439.84|2439.84|2439.31|2439.31|0
1608566300000|2020-12-21 15:58:20|2439.56|2439.56|2439.39|2439.39|2439.56|2439.56|2439.28|2439.28|0
1608566310000|2020-12-21 15:58:30|2439.45|2439.45|2440.11|2440.11|2440.11|2440.11|2439.45|2439.45|0
1608566320000|2020-12-21 15:58:40|2440.05|2440.05|2440.13|2440.13|2440.23|2440.23|2440.05|2440.05|0
1608566330000|2020-12-21 15:58:50|2440.16|2440.16|2439.83|2439.83|2440.16|2440.16|2439.83|2439.83|0
1608566340000|2020-12-21 15:59:00|2439.79|2439.79|2439.64|2439.64|2439.79|2439.79|2439.51|2439.51|0
1608566350000|2020-12-21 15:59:10|2439.58|2439.58|2439.32|2439.32|2439.58|2439.58|2438.92|2438.92|0
1608566360000|2020-12-21 15:59:20|2439.2|2439.2|2437.64|2437.64|2439.2|2439.2|2437.64|2437.64|0
1608566370000|2020-12-21 15:59:30|2437.48|2437.48|2436.82|2436.82|2437.48|2437.48|2436.81|2436.81|0
1608566380000|2020-12-21 15:59:40|2436.76|2436.76|2436.45|2436.45|2436.76|2436.76|2436.42|2436.42|0
1608566390000|2020-12-21 15:59:50|2436.68|2436.68|2436.28|2436.28|2436.84|2436.84|2436.28|2436.28|0
1608566400000|2020-12-21 16:00:00|2436.45|2436.45|2436.67|2436.67|2436.88|2436.88|2436.23|2436.23|0
1608566410000|2020-12-21 16:00:10|2436.78|2436.78|2436.75|2436.75|2436.78|2436.78|2436.75|2436.75|0
1608566420000|2020-12-21 16:00:20|2436.8|2436.8|2436.31|2436.31|2436.8|2436.8|2436.13|2436.13|0
1608566430000|2020-12-21 16:00:30|2436.48|2436.48|2435.4|2435.4|2436.48|2436.48|2435.4|2435.4|0
1608566440000|2020-12-21 16:00:40|2435.46|2435.46|2436.43|2436.43|2436.43|2436.43|2435.46|2435.46|0
1608566450000|2020-12-21 16:00:50|2436.49|2436.49|2436.54|2436.54|2436.54|2436.54|2436.49|2436.49|0
1608566460000|2020-12-21 16:01:00|2436.38|2436.38|2438.43|2438.43|2438.43|2438.43|2436.38|2436.38|0
1608566470000|2020-12-21 16:01:10|2439.03|2439.03|2439.1|2439.1|2439.1|2439.1|2439.03|2439.03|0
1608566480000|2020-12-21 16:01:20|2439.12|2439.12|2440.08|2440.08|2440.08|2440.08|2439.08|2439.08|0
1608566490000|2020-12-21 16:01:30|2440.14|2440.14|2440.23|2440.23|2440.23|2440.23|2440.08|2440.08|0
1608566500000|2020-12-21 16:01:40|2440.29|2440.29|2439.73|2439.73|2440.34|2440.34|2439.62|2439.62|0
1608566510000|2020-12-21 16:01:50|2439.9|2439.9|2440.18|2440.18|2440.18|2440.18|2439.84|2439.84|0
1608566520000|2020-12-21 16:02:00|2440.12|2440.12|2441.1|2441.1|2441.15|2441.15|2440.12|2440.12|0
1608566530000|2020-12-21 16:02:10|2441.04|2441.04|2440.94|2440.94|2441.04|2441.04|2440.94|2440.94|0
1608566540000|2020-12-21 16:02:20|2440.86|2440.86|2440.11|2440.11|2440.86|2440.86|2440.11|2440.11|0
1608566550000|2020-12-21 16:02:30|2440.07|2440.07|2440.08|2440.08|2440.08|2440.08|2440.04|2440.04|0
1608566560000|2020-12-21 16:02:40|2440.16|2440.16|2441.64|2441.64|2441.64|2441.64|2440.16|2440.16|0
1608566570000|2020-12-21 16:02:50|2441.8|2441.8|2443.66|2443.66|2443.66|2443.66|2441.8|2441.8|0
1608566580000|2020-12-21 16:03:00|2443.49|2443.49|2443.66|2443.66|2443.66|2443.66|2443.43|2443.43|0
1608566590000|2020-12-21 16:03:10|2443.87|2443.87|2444.99|2444.99|2445.35|2445.35|2443.87|2443.87|0
1608566600000|2020-12-21 16:03:20|2444.49|2444.49|2444.41|2444.41|2444.72|2444.72|2444.41|2444.41|0
1608566610000|2020-12-21 16:03:30|2444.45|2444.45|2444.44|2444.44|2444.56|2444.56|2444.38|2444.38|0
1608566620000|2020-12-21 16:03:40|2444.4|2444.4|2444.09|2444.09|2444.4|2444.4|2443.74|2443.74|0
1608566630000|2020-12-21 16:03:50|2444.14|2444.14|2444.37|2444.37|2444.88|2444.88|2443.19|2443.19|0
1608566640000|2020-12-21 16:04:00|2444.31|2444.31|2444.58|2444.58|2444.62|2444.62|2444.31|2444.31|0
1608566650000|2020-12-21 16:04:10|2444.54|2444.54|2443.82|2443.82|2444.54|2444.54|2443.82|2443.82|0
1608566660000|2020-12-21 16:04:20|2443.98|2443.98|2445.36|2445.36|2445.47|2445.47|2443.98|2443.98|0
1608566670000|2020-12-21 16:04:30|2445.41|2445.41|2445.43|2445.43|2446.03|2446.03|2445.41|2445.41|0
1608566680000|2020-12-21 16:04:40|2445.51|2445.51|2445.02|2445.02|2445.8|2445.8|2444.98|2444.98|0
1608566690000|2020-12-21 16:04:50|2445.08|2445.08|2446.33|2446.33|2446.79|2446.79|2445.08|2445.08|0
1608566700000|2020-12-21 16:05:00|2446.39|2446.39|2445.56|2445.56|2446.43|2446.43|2445.56|2445.56|0
1608566710000|2020-12-21 16:05:10|2445.67|2445.67|2445.93|2445.93|2445.93|2445.93|2445.45|2445.45|0
1608566720000|2020-12-21 16:05:20|2446.1|2446.1|2446.28|2446.28|2446.44|2446.44|2446.05|2446.05|0
1608566730000|2020-12-21 16:05:30|2446.44|2446.44|2446.47|2446.47|2446.47|2446.47|2446.44|2446.44|0
1608566740000|2020-12-21 16:05:40|2446.42|2446.42|2446.31|2446.31|2446.42|2446.42|2446.2|2446.2|0
1608566750000|2020-12-21 16:05:50|2446.43|2446.43|2446.26|2446.26|2446.43|2446.43|2446.26|2446.26|0
1608566760000|2020-12-21 16:06:00|2445.93|2445.93|2445.67|2445.67|2446.15|2446.15|2445.67|2445.67|0
1608566770000|2020-12-21 16:06:10|2445.63|2445.63|2444.69|2444.69|2445.63|2445.63|2444.69|2444.69|0
1608566780000|2020-12-21 16:06:20|2444.57|2444.57|2444.36|2444.36|2444.57|2444.57|2444.25|2444.25|0
1608566790000|2020-12-21 16:06:30|2444.19|2444.19|2444.58|2444.58|2444.58|2444.58|2444.13|2444.13|0
1608566800000|2020-12-21 16:06:40|2444.69|2444.69|2445.26|2445.26|2445.26|2445.26|2444.69|2444.69|0
1608566810000|2020-12-21 16:06:50|2445.03|2445.03|2444.22|2444.22|2445.03|2445.03|2444.22|2444.22|0
1608566820000|2020-12-21 16:07:00|2444.17|2444.17|2444.23|2444.23|2444.33|2444.33|2443.72|2443.72|0
1608566830000|2020-12-21 16:07:10|2444.27|2444.27|2444.58|2444.58|2444.75|2444.75|2444.16|2444.16|0
1608566840000|2020-12-21 16:07:20|2444.47|2444.47|2444.18|2444.18|2444.47|2444.47|2444.18|2444.18|0
1608566850000|2020-12-21 16:07:30|2444.01|2444.01|2443.8|2443.8|2444.01|2444.01|2443.8|2443.8|0
1608566860000|2020-12-21 16:07:40|2443.85|2443.85|2443.29|2443.29|2443.85|2443.85|2443.29|2443.29|0
1608566870000|2020-12-21 16:07:50|2443.51|2443.51|2443.72|2443.72|2443.78|2443.78|2443.51|2443.51|0
1608566880000|2020-12-21 16:08:00|2443.5|2443.5|2443.83|2443.83|2443.83|2443.83|2443.5|2443.5|0
1608566890000|2020-12-21 16:08:10|2443.77|2443.77|2443.11|2443.11|2443.77|2443.77|2443.11|2443.11|0
1608566900000|2020-12-21 16:08:20|2443.05|2443.05|2443.69|2443.69|2443.77|2443.77|2442.99|2442.99|0
1608566910000|2020-12-21 16:08:30|2443.75|2443.75|2444.23|2444.23|2444.23|2444.23|2443.58|2443.58|0
1608566920000|2020-12-21 16:08:40|2444.4|2444.4|2444.36|2444.36|2444.4|2444.4|2444.36|2444.36|0
1608566930000|2020-12-21 16:08:50|2444.3|2444.3|2444.98|2444.98|2445.11|2445.11|2444.3|2444.3|0
1608566940000|2020-12-21 16:09:00|2444.94|2444.94|2444.28|2444.28|2444.94|2444.94|2443.66|2443.66|0
1608566950000|2020-12-21 16:09:10|2444.51|2444.51|2444.52|2444.52|2444.8|2444.8|2444.43|2444.43|0
1608566960000|2020-12-21 16:09:20|2444.63|2444.63|2444.74|2444.74|2444.74|2444.74|2444.63|2444.63|0
1608566970000|2020-12-21 16:09:30|2444.8|2444.8|2445.2|2445.2|2445.37|2445.37|2444.8|2444.8|0
1608566980000|2020-12-21 16:09:40|2445.37|2445.37|2445.83|2445.83|2446.11|2446.11|2445.25|2445.25|0
1608566990000|2020-12-21 16:09:50|2445.8|2445.8|2445.76|2445.76|2445.8|2445.8|2445.74|2445.74|0
1608567000000|2020-12-21 16:10:00|2445.82|2445.82|2445.41|2445.41|2445.82|2445.82|2445.16|2445.16|0
1608567010000|2020-12-21 16:10:10|2445.37|2445.37|2445.73|2445.73|2445.73|2445.73|2445.37|2445.37|0
1608567020000|2020-12-21 16:10:20|2445.68|2445.68|2445.17|2445.17|2445.68|2445.68|2445.17|2445.17|0
1608567030000|2020-12-21 16:10:30|2444.76|2444.76|2444.44|2444.44|2444.76|2444.76|2444.28|2444.28|0
1608567040000|2020-12-21 16:10:40|2444.38|2444.38|2444.16|2444.16|2444.41|2444.41|2444.08|2444.08|0
1608567050000|2020-12-21 16:10:50|2444.32|2444.32|2444.28|2444.28|2444.32|2444.32|2444.2|2444.2|0
1608567060000|2020-12-21 16:11:00|2444.27|2444.27|2443.66|2443.66|2444.27|2444.27|2443.17|2443.17|0
1608567070000|2020-12-21 16:11:10|2443.49|2443.49|2443.41|2443.41|2443.55|2443.55|2442.87|2442.87|0
1608567090000|2020-12-21 16:11:30|2443.47|2443.47|2443.4|2443.4|2443.47|2443.47|2443.4|2443.4|0
1608567100000|2020-12-21 16:11:40|2443.45|2443.45|2443.4|2443.4|2443.57|2443.57|2443.4|2443.4|0
1608567110000|2020-12-21 16:11:50|2443.24|2443.24|2442.93|2442.93|2443.24|2443.24|2442.93|2442.93|0
1608567120000|2020-12-21 16:12:00|2442.88|2442.88|2443.04|2443.04|2443.04|2443.04|2442.88|2442.88|0
1608567130000|2020-12-21 16:12:10|2442.99|2442.99|2442.43|2442.43|2443.1|2443.1|2442.11|2442.11|0
1608567140000|2020-12-21 16:12:20|2442.59|2442.59|2442.49|2442.49|2442.59|2442.59|2442.42|2442.42|0
1608567150000|2020-12-21 16:12:30|2442.53|2442.53|2443.22|2443.22|2443.22|2443.22|2442.53|2442.53|0
1608567160000|2020-12-21 16:12:40|2443.3|2443.3|2443.34|2443.34|2443.34|2443.34|2443.18|2443.18|0
1608567170000|2020-12-21 16:12:50|2443.5|2443.5|2443.24|2443.24|2443.5|2443.5|2443.19|2443.19|0
1608567180000|2020-12-21 16:13:00|2443.13|2443.13|2443.74|2443.74|2443.74|2443.74|2443.02|2443.02|0
1608567190000|2020-12-21 16:13:10|2443.97|2443.97|2445.26|2445.26|2445.26|2445.26|2443.97|2443.97|0
1608567200000|2020-12-21 16:13:20|2445.27|2445.27|2446.56|2446.56|2446.62|2446.62|2445.27|2445.27|0
1608567210000|2020-12-21 16:13:30|2446.28|2446.28|2446.72|2446.72|2446.72|2446.72|2446.28|2446.28|0
1608567220000|2020-12-21 16:13:40|2446.88|2446.88|2446.79|2446.79|2446.88|2446.88|2446.77|2446.77|0
1608567230000|2020-12-21 16:13:50|2446.84|2446.84|2446.92|2446.92|2446.96|2446.96|2446.76|2446.76|0
1608567240000|2020-12-21 16:14:00|2446.81|2446.81|2446.73|2446.73|2446.81|2446.81|2446.73|2446.73|0
1608567250000|2020-12-21 16:14:10|2447.06|2447.06|2447.38|2447.38|2447.52|2447.52|2446.78|2446.78|0
1608567260000|2020-12-21 16:14:20|2447.04|2447.04|2447.1|2447.1|2447.37|2447.37|2446.78|2446.78|0
1608567270000|2020-12-21 16:14:30|2447.05|2447.05|2447.33|2447.33|2447.33|2447.33|2447.05|2447.05|0
1608567280000|2020-12-21 16:14:40|2447.21|2447.21|2446.81|2446.81|2447.21|2447.21|2446.64|2446.64|0
1608567290000|2020-12-21 16:14:50|2446.87|2446.87|2447.26|2447.26|2447.26|2447.26|2446.85|2446.85|0
1608567300000|2020-12-21 16:15:00|2447.21|2447.21|2447.71|2447.71|2447.92|2447.92|2447.21|2447.21|0
1608567310000|2020-12-21 16:15:10|2447.67|2447.67|2448.73|2448.73|2448.73|2448.73|2447.67|2447.67|0
1608567320000|2020-12-21 16:15:20|2448.67|2448.67|2448.07|2448.07|2448.84|2448.84|2448.07|2448.07|0
1608567330000|2020-12-21 16:15:30|2448.02|2448.02|2446.52|2446.52|2448.02|2448.02|2446.52|2446.52|0
1608567340000|2020-12-21 16:15:40|2446.46|2446.46|2446.09|2446.09|2446.46|2446.46|2445.79|2445.79|0
1608567350000|2020-12-21 16:15:50|2446.03|2446.03|2445.41|2445.41|2446.03|2446.03|2445.31|2445.31|0
1608567360000|2020-12-21 16:16:00|2445.36|2445.36|2445.52|2445.52|2445.52|2445.52|2445.3|2445.3|0
1608567370000|2020-12-21 16:16:10|2445.46|2445.46|2444.93|2444.93|2445.46|2445.46|2444.81|2444.81|0
1608567380000|2020-12-21 16:16:20|2444.87|2444.87|2444.49|2444.49|2444.87|2444.87|2444.49|2444.49|0
1608567390000|2020-12-21 16:16:30|2444.37|2444.37|2443.66|2443.66|2444.37|2444.37|2443.66|2443.66|0
1608567400000|2020-12-21 16:16:40|2443.71|2443.71|2443.77|2443.77|2443.83|2443.83|2443.71|2443.71|0
1608567410000|2020-12-21 16:16:50|2443.71|2443.71|2443.55|2443.55|2443.88|2443.88|2443.55|2443.55|0
1608567420000|2020-12-21 16:17:00|2443.61|2443.61|2443.55|2443.55|2443.72|2443.72|2443.55|2443.55|0
1608567430000|2020-12-21 16:17:10|2443.88|2443.88|2444.03|2444.03|2444.03|2444.03|2443.83|2443.83|0
1608567440000|2020-12-21 16:17:20|2443.86|2443.86|2443.26|2443.26|2444.03|2444.03|2443.26|2443.26|0
1608567450000|2020-12-21 16:17:30|2443.22|2443.22|2443.39|2443.39|2443.62|2443.62|2443.22|2443.22|0
1608567460000|2020-12-21 16:17:40|2443.22|2443.22|2442.91|2442.91|2443.37|2443.37|2442.91|2442.91|0
1608567470000|2020-12-21 16:17:50|2442.97|2442.97|2443.45|2443.45|2443.62|2443.62|2442.74|2442.74|0
1608567480000|2020-12-21 16:18:00|2443.85|2443.85|2443.81|2443.81|2443.95|2443.95|2443.56|2443.56|0
1608567490000|2020-12-21 16:18:10|2443.65|2443.65|2443.74|2443.74|2443.78|2443.78|2443.61|2443.61|0
1608567500000|2020-12-21 16:18:20|2443.86|2443.86|2444.01|2444.01|2444.07|2444.07|2443.8|2443.8|0
1608567510000|2020-12-21 16:18:30|2444.26|2444.26|2445.22|2445.22|2445.25|2445.25|2444.14|2444.14|0
1608567520000|2020-12-21 16:18:40|2445.17|2445.17|2444.64|2444.64|2445.17|2445.17|2444.47|2444.47|0
1608567530000|2020-12-21 16:18:50|2444.76|2444.76|2444.68|2444.68|2444.79|2444.79|2444.68|2444.68|0
1608567540000|2020-12-21 16:19:00|2444.51|2444.51|2444.68|2444.68|2444.68|2444.68|2444.51|2444.51|0
1608567550000|2020-12-21 16:19:10|2444.62|2444.62|2444.56|2444.56|2444.62|2444.62|2444.45|2444.45|0
1608567560000|2020-12-21 16:19:20|2444.62|2444.62|2444.54|2444.54|2444.84|2444.84|2444.51|2444.51|0
1608567570000|2020-12-21 16:19:30|2444.42|2444.42|2444.41|2444.41|2444.5|2444.5|2444.39|2444.39|0
1608567580000|2020-12-21 16:19:40|2444.35|2444.35|2444.18|2444.18|2444.35|2444.35|2444.18|2444.18|0
1608567590000|2020-12-21 16:19:50|2444.24|2444.24|2444.5|2444.5|2444.56|2444.56|2444.22|2444.22|0
1608567600000|2020-12-21 16:20:00|2444.44|2444.44|2444.44|2444.44|2444.48|2444.48|2444.39|2444.39|0
1608567610000|2020-12-21 16:20:10|2444.4|2444.4|2444.26|2444.26|2444.4|2444.4|2444.23|2444.23|0
1608567620000|2020-12-21 16:20:20|2444.29|2444.29|2444.61|2444.61|2444.61|2444.61|2444.29|2444.29|0
1608567630000|2020-12-21 16:20:30|2444.65|2444.65|2444.84|2444.84|2444.89|2444.89|2444.65|2444.65|0
1608567640000|2020-12-21 16:20:40|2445.01|2445.01|2445.02|2445.02|2445.18|2445.18|2445.01|2445.01|0
1608567650000|2020-12-21 16:20:50|2445.08|2445.08|2444.63|2444.63|2445.08|2445.08|2444.63|2444.63|0
1608567660000|2020-12-21 16:21:00|2444.3|2444.3|2443.85|2443.85|2444.3|2444.3|2443.85|2443.85|0
1608567670000|2020-12-21 16:21:10|2443.83|2443.83|2443.85|2443.85|2443.96|2443.96|2443.83|2443.83|0
1608567680000|2020-12-21 16:21:20|2443.8|2443.8|2442.48|2442.48|2443.8|2443.8|2442.48|2442.48|0
1608567690000|2020-12-21 16:21:30|2442.46|2442.46|2441.69|2441.69|2442.46|2442.46|2441.58|2441.58|0
1608567700000|2020-12-21 16:21:40|2441.85|2441.85|2442.1|2442.1|2442.2|2442.2|2441.8|2441.8|0
1608567710000|2020-12-21 16:21:50|2442.11|2442.11|2442.16|2442.16|2442.26|2442.26|2442.06|2442.06|0
1608567720000|2020-12-21 16:22:00|2442.2|2442.2|2443.42|2443.42|2443.47|2443.47|2442.2|2442.2|0
1608567730000|2020-12-21 16:22:10|2443.36|2443.36|2443.08|2443.08|2443.36|2443.36|2443.08|2443.08|0
1608567740000|2020-12-21 16:22:20|2443.14|2443.14|2443.13|2443.13|2443.36|2443.36|2443.13|2443.13|0
1608567750000|2020-12-21 16:22:30|2443.22|2443.22|2442.68|2442.68|2443.22|2443.22|2442.62|2442.62|0
1608567760000|2020-12-21 16:22:40|2442.71|2442.71|2442.92|2442.92|2443.14|2443.14|2442.71|2442.71|0
1608567770000|2020-12-21 16:22:50|2442.88|2442.88|2442.99|2442.99|2443.1|2443.1|2442.7|2442.7|0
1608567780000|2020-12-21 16:23:00|2443.04|2443.04|2443.13|2443.13|2443.16|2443.16|2442.99|2442.99|0
1608567790000|2020-12-21 16:23:10|2443.24|2443.24|2442.96|2442.96|2443.24|2443.24|2442.8|2442.8|0
1608567800000|2020-12-21 16:23:20|2443.13|2443.13|2443.13|2443.13|2443.18|2443.18|2443.13|2443.13|0
1608567810000|2020-12-21 16:23:30|2443.12|2443.12|2443.15|2443.15|2443.32|2443.32|2443.12|2443.12|0
1608567820000|2020-12-21 16:23:40|2443.09|2443.09|2442.53|2442.53|2443.09|2443.09|2442.36|2442.36|0
1608567830000|2020-12-21 16:23:50|2442.49|2442.49|2442.19|2442.19|2442.49|2442.49|2442.19|2442.19|0
1608567840000|2020-12-21 16:24:00|2442.02|2442.02|2441.73|2441.73|2442.02|2442.02|2441.73|2441.73|0
1608567850000|2020-12-21 16:24:10|2441.79|2441.79|2441.99|2441.99|2442.07|2442.07|2441.79|2441.79|0
1608567860000|2020-12-21 16:24:20|2442.11|2442.11|2442.75|2442.75|2442.75|2442.75|2441.99|2441.99|0
1608567870000|2020-12-21 16:24:30|2442.79|2442.79|2443.78|2443.78|2443.83|2443.83|2442.79|2442.79|0
1608567880000|2020-12-21 16:24:40|2443.61|2443.61|2443.06|2443.06|2443.78|2443.78|2443.06|2443.06|0
1608567890000|2020-12-21 16:24:50|2442.73|2442.73|2442.39|2442.39|2442.73|2442.73|2442.39|2442.39|0
1608567900000|2020-12-21 16:25:00|2442.38|2442.38|2442.25|2442.25|2442.38|2442.38|2442.09|2442.09|0
1608567910000|2020-12-21 16:25:10|2442.37|2442.37|2443.96|2443.96|2443.96|2443.96|2442.37|2442.37|0
1608567920000|2020-12-21 16:25:20|2444|2444|2445.22|2445.22|2445.39|2445.39|2444|2444|0
1608567930000|2020-12-21 16:25:30|2445.11|2445.11|2445.84|2445.84|2446.23|2446.23|2444.61|2444.61|0
1608567940000|2020-12-21 16:25:40|2445.9|2445.9|2445.35|2445.35|2445.9|2445.9|2445.35|2445.35|0
1608567950000|2020-12-21 16:25:50|2445.19|2445.19|2445.22|2445.22|2445.37|2445.37|2445.15|2445.15|0
1608567960000|2020-12-21 16:26:00|2445.16|2445.16|2446.26|2446.26|2446.32|2446.32|2445.16|2445.16|0
1608567970000|2020-12-21 16:26:10|2446.34|2446.34|2445.47|2445.47|2446.34|2446.34|2445.34|2445.34|0
1608567980000|2020-12-21 16:26:20|2445.5|2445.5|2445.31|2445.31|2445.59|2445.59|2445.31|2445.31|0
1608567990000|2020-12-21 16:26:30|2445.25|2445.25|2446.19|2446.19|2446.19|2446.19|2445.18|2445.18|0
1608568000000|2020-12-21 16:26:40|2446.36|2446.36|2446.58|2446.58|2446.58|2446.58|2446.25|2446.25|0
1608568010000|2020-12-21 16:26:50|2446.52|2446.52|2448.1|2448.1|2448.1|2448.1|2446.52|2446.52|0
1608568020000|2020-12-21 16:27:00|2447.71|2447.71|2446.14|2446.14|2447.71|2447.71|2446.14|2446.14|0
1608568030000|2020-12-21 16:27:10|2446.09|2446.09|2446|2446|2446.2|2446.2|2445.68|2445.68|0
1608568040000|2020-12-21 16:27:20|2446.04|2446.04|2447.01|2447.01|2447.01|2447.01|2446.04|2446.04|0
1608568050000|2020-12-21 16:27:30|2446.96|2446.96|2446.68|2446.68|2446.96|2446.96|2446.68|2446.68|0
1608568060000|2020-12-21 16:27:40|2446.62|2446.62|2446.57|2446.57|2446.65|2446.65|2446.48|2446.48|0
1608568070000|2020-12-21 16:27:50|2446.74|2446.74|2446.55|2446.55|2446.74|2446.74|2446.4|2446.4|0
1608568080000|2020-12-21 16:28:00|2446.51|2446.51|2445.8|2445.8|2446.51|2446.51|2445.59|2445.59|0
1608568090000|2020-12-21 16:28:10|2445.75|2445.75|2444.49|2444.49|2445.75|2445.75|2444.49|2444.49|0
1608568100000|2020-12-21 16:28:20|2444.55|2444.55|2444.22|2444.22|2444.66|2444.66|2444.18|2444.18|0
1608568110000|2020-12-21 16:28:30|2444.38|2444.38|2443.54|2443.54|2444.38|2444.38|2443.54|2443.54|0
1608568120000|2020-12-21 16:28:40|2443.51|2443.51|2443.46|2443.46|2443.53|2443.53|2443.29|2443.29|0
1608568130000|2020-12-21 16:28:50|2443.52|2443.52|2442.44|2442.44|2443.52|2443.52|2442.39|2442.39|0
1608568140000|2020-12-21 16:29:00|2442.46|2442.46|2442.41|2442.41|2442.74|2442.74|2442.06|2442.06|0
1608568150000|2020-12-21 16:29:10|2442.36|2442.36|2440.85|2440.85|2442.45|2442.45|2440.85|2440.85|0
1608568160000|2020-12-21 16:29:20|2441.02|2441.02|2441.08|2441.08|2441.28|2441.28|2440.84|2440.84|0
1608568170000|2020-12-21 16:29:30|2440.91|2440.91|2441.69|2441.69|2441.75|2441.75|2440.12|2440.12|0
1608568180000|2020-12-21 16:29:40|2441.36|2441.36|2440.55|2440.55|2441.49|2441.49|2440.55|2440.55|0
1608568190000|2020-12-21 16:29:50|2440.67|2440.67|2440.86|2440.86|2440.86|2440.86|2440.09|2440.09|0
1608624900000|2020-12-22 08:15:00|2452.69|2452.69|2452.92|2452.92|2452.92|2452.92|2452.69|2452.69|0
1608624910000|2020-12-22 08:15:10|2453.03|2453.03|2454.63|2454.63|2454.63|2454.63|2453.03|2453.03|0
1608624920000|2020-12-22 08:15:20|2454.43|2454.43|2451.44|2451.44|2454.43|2454.43|2450.84|2450.84|0
1608624930000|2020-12-22 08:15:30|2451.36|2451.36|2451.86|2451.86|2452|2452|2450.92|2450.92|0
1608624940000|2020-12-22 08:15:40|2451.64|2451.64|2451.99|2451.99|2452.45|2452.45|2451.64|2451.64|0
1608624950000|2020-12-22 08:15:50|2452.21|2452.21|2452.04|2452.04|2452.67|2452.67|2451.99|2451.99|0
1608624960000|2020-12-22 08:16:00|2451.87|2451.87|2452.06|2452.06|2452.39|2452.39|2451.87|2451.87|0
1608624970000|2020-12-22 08:16:10|2451.89|2451.89|2453.92|2453.92|2453.92|2453.92|2451.77|2451.77|0
1608624980000|2020-12-22 08:16:20|2453.96|2453.96|2454.39|2454.39|2454.39|2454.39|2453.96|2453.96|0
1608624990000|2020-12-22 08:16:30|2454.56|2454.56|2454.84|2454.84|2455.02|2455.02|2454.56|2454.56|0
1608625000000|2020-12-22 08:16:40|2456.34|2456.34|2455.51|2455.51|2456.34|2456.34|2454.9|2454.9|0
1608625010000|2020-12-22 08:16:50|2456.01|2456.01|2457.15|2457.15|2457.15|2457.15|2456.01|2456.01|0
1608625020000|2020-12-22 08:17:00|2457.32|2457.32|2458.23|2458.23|2458.23|2458.23|2457.32|2457.32|0
1608625030000|2020-12-22 08:17:10|2458.72|2458.72|2457.94|2457.94|2458.84|2458.84|2457.94|2457.94|0
1608625040000|2020-12-22 08:17:20|2458.17|2458.17|2458.28|2458.28|2458.28|2458.28|2458.15|2458.15|0
1608625060000|2020-12-22 08:17:40|2458.78|2458.78|2458.78|2458.78|2458.82|2458.82|2458.78|2458.78|0
1608625070000|2020-12-22 08:17:50|2458.67|2458.67|2458.76|2458.76|2458.76|2458.76|2458.27|2458.27|0
1608625080000|2020-12-22 08:18:00|2458.81|2458.81|2456.72|2456.72|2458.81|2458.81|2456.65|2456.65|0
1608625090000|2020-12-22 08:18:10|2456.57|2456.57|2455.31|2455.31|2456.57|2456.57|2455.31|2455.31|0
1608625100000|2020-12-22 08:18:20|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|2455.36|0
1608625110000|2020-12-22 08:18:30|2455.53|2455.53|2456.68|2456.68|2456.68|2456.68|2455.53|2455.53|0
1608625120000|2020-12-22 08:18:40|2456.28|2456.28|2455.84|2455.84|2456.28|2456.28|2455.39|2455.39|0
1608625130000|2020-12-22 08:18:50|2455.8|2455.8|2456.86|2456.86|2456.86|2456.86|2455.8|2455.8|0
1608625140000|2020-12-22 08:19:00|2456.89|2456.89|2457.44|2457.44|2457.44|2457.44|2456.6|2456.6|0
1608625150000|2020-12-22 08:19:10|2457.48|2457.48|2458.79|2458.79|2458.79|2458.79|2457.48|2457.48|0
1608625160000|2020-12-22 08:19:20|2458.85|2458.85|2459.75|2459.75|2459.75|2459.75|2458.85|2458.85|0
1608625170000|2020-12-22 08:19:30|2459.79|2459.79|2460.35|2460.35|2460.97|2460.97|2459.79|2459.79|0
1608625180000|2020-12-22 08:19:40|2460.43|2460.43|2460.99|2460.99|2460.99|2460.99|2460.43|2460.43|0
1608625190000|2020-12-22 08:19:50|2460.48|2460.48|2458.93|2458.93|2460.48|2460.48|2458.93|2458.93|0
1608625210000|2020-12-22 08:20:10|2459.73|2459.73|2461.06|2461.06|2461.06|2461.06|2459.73|2459.73|0
1608625220000|2020-12-22 08:20:20|2460.68|2460.68|2460.43|2460.43|2460.68|2460.68|2460.43|2460.43|0
1608625230000|2020-12-22 08:20:30|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|0
1608625240000|2020-12-22 08:20:40|2459.51|2459.51|2458.5|2458.5|2459.51|2459.51|2458.5|2458.5|0
1608625260000|2020-12-22 08:21:00|2458.72|2458.72|2459.71|2459.71|2459.89|2459.89|2458.72|2458.72|0
1608625270000|2020-12-22 08:21:10|2459.88|2459.88|2459.81|2459.81|2459.88|2459.88|2459.81|2459.81|0
1608625280000|2020-12-22 08:21:20|2459.85|2459.85|2460.34|2460.34|2460.34|2460.34|2459.85|2459.85|0
1608625290000|2020-12-22 08:21:30|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|2460.17|0
1608625300000|2020-12-22 08:21:40|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|0
1608625310000|2020-12-22 08:21:50|2460.17|2460.17|2460.12|2460.12|2460.17|2460.17|2460.12|2460.12|0
1608625320000|2020-12-22 08:22:00|2460.28|2460.28|2460.53|2460.53|2460.53|2460.53|2460.28|2460.28|0
1608625340000|2020-12-22 08:22:20|2460.69|2460.69|2461.11|2461.11|2461.11|2461.11|2460.69|2460.69|0
1608625350000|2020-12-22 08:22:30|2461.04|2461.04|2461.04|2461.04|2461.04|2461.04|2460.89|2460.89|0
1608625360000|2020-12-22 08:22:40|2461.03|2461.03|2462.01|2462.01|2462.01|2462.01|2460.71|2460.71|0
1608625370000|2020-12-22 08:22:50|2462.07|2462.07|2461.84|2461.84|2462.07|2462.07|2461.84|2461.84|0
1608625380000|2020-12-22 08:23:00|2461.5|2461.5|2461.01|2461.01|2461.5|2461.5|2460.62|2460.62|0
1608625390000|2020-12-22 08:23:10|2460.88|2460.88|2460.27|2460.27|2460.93|2460.93|2460.1|2460.1|0
1608625400000|2020-12-22 08:23:20|2459.98|2459.98|2459.59|2459.59|2459.98|2459.98|2459.59|2459.59|0
1608625410000|2020-12-22 08:23:30|2460.25|2460.25|2462.16|2462.16|2462.16|2462.16|2460.25|2460.25|0
1608625420000|2020-12-22 08:23:40|2462.5|2462.5|2462.82|2462.82|2462.99|2462.99|2462.5|2462.5|0
1608625430000|2020-12-22 08:23:50|2463.1|2463.1|2463.09|2463.09|2463.1|2463.1|2462.94|2462.94|0
1608625440000|2020-12-22 08:24:00|2463.1|2463.1|2463.03|2463.03|2463.1|2463.1|2462.93|2462.93|0
1608625450000|2020-12-22 08:24:10|2462.89|2462.89|2462.89|2462.89|2462.89|2462.89|2462.89|2462.89|0
1608625460000|2020-12-22 08:24:20|2461.79|2461.79|2462.1|2462.1|2462.1|2462.1|2461.76|2461.76|0
1608625470000|2020-12-22 08:24:30|2461.75|2461.75|2460.3|2460.3|2462.08|2462.08|2460.3|2460.3|0
1608625480000|2020-12-22 08:24:40|2459.77|2459.77|2459.91|2459.91|2459.91|2459.91|2459.77|2459.77|0
1608625490000|2020-12-22 08:24:50|2459.87|2459.87|2458.96|2458.96|2459.87|2459.87|2458.96|2458.96|0
1608625500000|2020-12-22 08:25:00|2458.88|2458.88|2460.6|2460.6|2460.61|2460.61|2458.88|2458.88|0
1608625510000|2020-12-22 08:25:10|2460.75|2460.75|2462.86|2462.86|2462.86|2462.86|2460.75|2460.75|0
1608625520000|2020-12-22 08:25:20|2462.68|2462.68|2464.54|2464.54|2464.54|2464.54|2462.64|2462.64|0
1608625530000|2020-12-22 08:25:30|2464.43|2464.43|2464.35|2464.35|2464.76|2464.76|2464.34|2464.34|0
1608625540000|2020-12-22 08:25:40|2464.28|2464.28|2466.14|2466.14|2466.14|2466.14|2464.28|2464.28|0
1608625550000|2020-12-22 08:25:50|2466.08|2466.08|2465.91|2465.91|2466.19|2466.19|2465.91|2465.91|0
1608625560000|2020-12-22 08:26:00|2466.08|2466.08|2466.4|2466.4|2466.42|2466.42|2466.08|2466.08|0
1608625570000|2020-12-22 08:26:10|2466.47|2466.47|2467.08|2467.08|2467.17|2467.17|2466.47|2466.47|0
1608625580000|2020-12-22 08:26:20|2467.12|2467.12|2466.55|2466.55|2467.32|2467.32|2466.55|2466.55|0
1608625590000|2020-12-22 08:26:30|2466.47|2466.47|2465.85|2465.85|2466.47|2466.47|2465.85|2465.85|0
1608625600000|2020-12-22 08:26:40|2465.93|2465.93|2466.01|2466.01|2466.62|2466.62|2465.93|2465.93|0
1608625610000|2020-12-22 08:26:50|2466.18|2466.18|2467.21|2467.21|2467.21|2467.21|2465.96|2465.96|0
1608625620000|2020-12-22 08:27:00|2467.26|2467.26|2467.7|2467.7|2467.7|2467.7|2467.26|2467.26|0
1608625630000|2020-12-22 08:27:10|2468.03|2468.03|2468.06|2468.06|2468.14|2468.14|2467.8|2467.8|0
1608625640000|2020-12-22 08:27:20|2468|2468|2465.62|2465.62|2468|2468|2465.62|2465.62|0
1608625650000|2020-12-22 08:27:30|2466.07|2466.07|2466.39|2466.39|2466.39|2466.39|2465.49|2465.49|0
1608625660000|2020-12-22 08:27:40|2466.73|2466.73|2467.73|2467.73|2467.73|2467.73|2466.73|2466.73|0
1608625670000|2020-12-22 08:27:50|2467.4|2467.4|2468.53|2468.53|2468.53|2468.53|2467.4|2467.4|0
1608625680000|2020-12-22 08:28:00|2468.69|2468.69|2469.71|2469.71|2469.77|2469.77|2468.69|2468.69|0
1608625690000|2020-12-22 08:28:10|2469.38|2469.38|2468.98|2468.98|2469.38|2469.38|2468.98|2468.98|0
1608625700000|2020-12-22 08:28:20|2468.92|2468.92|2469.36|2469.36|2469.36|2469.36|2468.92|2468.92|0
1608625710000|2020-12-22 08:28:30|2469.31|2469.31|2469.93|2469.93|2469.93|2469.93|2469.31|2469.31|0
1608625720000|2020-12-22 08:28:40|2470.04|2470.04|2470.12|2470.12|2470.12|2470.12|2470.04|2470.04|0
1608625730000|2020-12-22 08:28:50|2470.23|2470.23|2471.57|2471.57|2471.57|2471.57|2470.18|2470.18|0
1608625740000|2020-12-22 08:29:00|2471.95|2471.95|2472.1|2472.1|2472.1|2472.1|2471.95|2471.95|0
1608625750000|2020-12-22 08:29:10|2472.44|2472.44|2474.01|2474.01|2474.02|2474.02|2472.44|2472.44|0
1608625760000|2020-12-22 08:29:20|2474.05|2474.05|2472.65|2472.65|2474.05|2474.05|2472.65|2472.65|0
1608625770000|2020-12-22 08:29:30|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|2472.69|0
1608625780000|2020-12-22 08:29:40|2472.62|2472.62|2472.62|2472.62|2473.36|2473.36|2472.62|2472.62|0
1608625790000|2020-12-22 08:29:50|2472.66|2472.66|2472.68|2472.68|2472.88|2472.88|2472.55|2472.55|0
1608625800000|2020-12-22 08:30:00|2472.85|2472.85|2474.04|2474.04|2474.07|2474.07|2472.76|2472.76|0
1608625810000|2020-12-22 08:30:10|2474.37|2474.37|2473.94|2473.94|2474.43|2474.43|2473.88|2473.88|0
1608625820000|2020-12-22 08:30:20|2473.96|2473.96|2473.96|2473.96|2473.96|2473.96|2473.11|2473.11|0
1608625830000|2020-12-22 08:30:30|2473.97|2473.97|2476.23|2476.23|2476.23|2476.23|2473.97|2473.97|0
1608625840000|2020-12-22 08:30:40|2476.36|2476.36|2477.16|2477.16|2477.52|2477.52|2476.36|2476.36|0
1608625850000|2020-12-22 08:30:50|2477.13|2477.13|2477.77|2477.77|2477.86|2477.86|2477.13|2477.13|0
1608625860000|2020-12-22 08:31:00|2478.1|2478.1|2478.96|2478.96|2479.42|2479.42|2478.1|2478.1|0
1608625870000|2020-12-22 08:31:10|2479.46|2479.46|2479.98|2479.98|2480.17|2480.17|2479.46|2479.46|0
1608625880000|2020-12-22 08:31:20|2479.65|2479.65|2480.19|2480.19|2480.36|2480.36|2479.65|2479.65|0
1608625890000|2020-12-22 08:31:30|2479.96|2479.96|2479.85|2479.85|2479.96|2479.96|2479.26|2479.26|0
1608625900000|2020-12-22 08:31:40|2480.02|2480.02|2482.85|2482.85|2483.02|2483.02|2479.85|2479.85|0
1608625910000|2020-12-22 08:31:50|2482.52|2482.52|2482.68|2482.68|2482.68|2482.68|2482.35|2482.35|0
1608625920000|2020-12-22 08:32:00|2482.97|2482.97|2483.83|2483.83|2483.83|2483.83|2482.81|2482.81|0
1608625930000|2020-12-22 08:32:10|2484.5|2484.5|2485.68|2485.68|2486.06|2486.06|2484.5|2484.5|0
1608625940000|2020-12-22 08:32:20|2485.73|2485.73|2486.47|2486.47|2486.47|2486.47|2485.72|2485.72|0
1608625950000|2020-12-22 08:32:30|2486.96|2486.96|2487.09|2487.09|2487.65|2487.65|2486.8|2486.8|0
1608625960000|2020-12-22 08:32:40|2487.1|2487.1|2488.15|2488.15|2488.21|2488.21|2487.1|2487.1|0
1608625970000|2020-12-22 08:32:50|2487.82|2487.82|2488.12|2488.12|2488.12|2488.12|2487.79|2487.79|0
1608625980000|2020-12-22 08:33:00|2488.09|2488.09|2488.12|2488.12|2488.81|2488.81|2488.06|2488.06|0
1608625990000|2020-12-22 08:33:10|2488.23|2488.23|2488.76|2488.76|2488.76|2488.76|2488.23|2488.23|0
1608626000000|2020-12-22 08:33:20|2488.59|2488.59|2485.85|2485.85|2488.59|2488.59|2485.85|2485.85|0
1608626010000|2020-12-22 08:33:30|2485.89|2485.89|2485.99|2485.99|2485.99|2485.99|2485.8|2485.8|0
1608626020000|2020-12-22 08:33:40|2486.39|2486.39|2486.48|2486.48|2486.48|2486.48|2486.17|2486.17|0
1608626030000|2020-12-22 08:33:50|2486.4|2486.4|2485.85|2485.85|2486.87|2486.87|2485.85|2485.85|0
1608626040000|2020-12-22 08:34:00|2485.73|2485.73|2485.98|2485.98|2486.43|2486.43|2485.4|2485.4|0
1608626050000|2020-12-22 08:34:10|2486.32|2486.32|2485.87|2485.87|2486.65|2486.65|2485.87|2485.87|0
1608626060000|2020-12-22 08:34:20|2485.99|2485.99|2486.87|2486.87|2486.87|2486.87|2485.95|2485.95|0
1608626070000|2020-12-22 08:34:30|2487.38|2487.38|2488.36|2488.36|2488.36|2488.36|2487.38|2487.38|0
1608626080000|2020-12-22 08:34:40|2488.87|2488.87|2489.03|2489.03|2489.15|2489.15|2488.84|2488.84|0
1608626090000|2020-12-22 08:34:50|2489.2|2489.2|2489.95|2489.95|2491.3|2491.3|2489.2|2489.2|0
1608626100000|2020-12-22 08:35:00|2490.05|2490.05|2489.27|2489.27|2490.05|2490.05|2489.16|2489.16|0
1608626110000|2020-12-22 08:35:10|2489.31|2489.31|2489.84|2489.84|2489.84|2489.84|2489.31|2489.31|0
1608626120000|2020-12-22 08:35:20|2489.89|2489.89|2491.29|2491.29|2491.46|2491.46|2489.85|2489.85|0
1608626130000|2020-12-22 08:35:30|2491.49|2491.49|2491.56|2491.56|2491.62|2491.62|2491.49|2491.49|0
1608626140000|2020-12-22 08:35:40|2491.74|2491.74|2491.34|2491.34|2491.74|2491.74|2491.34|2491.34|0
1608626150000|2020-12-22 08:35:50|2491.8|2491.8|2490.86|2490.86|2491.8|2491.8|2490.09|2490.09|0
1608626160000|2020-12-22 08:36:00|2490.97|2490.97|2492.06|2492.06|2492.39|2492.39|2490.97|2490.97|0
1608626170000|2020-12-22 08:36:10|2491.95|2491.95|2494.53|2494.53|2494.53|2494.53|2491.95|2491.95|0
1608626180000|2020-12-22 08:36:20|2494.5|2494.5|2493.55|2493.55|2494.5|2494.5|2493.55|2493.55|0
1608626190000|2020-12-22 08:36:30|2493.71|2493.71|2494.21|2494.21|2494.21|2494.21|2493.71|2493.71|0
1608626200000|2020-12-22 08:36:40|2493.54|2493.54|2493.59|2493.59|2493.88|2493.88|2493.44|2493.44|0
1608626220000|2020-12-22 08:37:00|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|2494.09|0
1608626230000|2020-12-22 08:37:10|2493.26|2493.26|2491.32|2491.32|2493.43|2493.43|2491.32|2491.32|0
1608626240000|2020-12-22 08:37:20|2491.19|2491.19|2491|2491|2491.3|2491.3|2491|2491|0
1608626250000|2020-12-22 08:37:30|2490.9|2490.9|2490.9|2490.9|2490.9|2490.9|2490.9|2490.9|0
1608626260000|2020-12-22 08:37:40|2490.56|2490.56|2489.49|2489.49|2490.56|2490.56|2489.49|2489.49|0
1608626280000|2020-12-22 08:38:00|2489.53|2489.53|2491.94|2491.94|2491.94|2491.94|2489.53|2489.53|0
1608626290000|2020-12-22 08:38:10|2491.6|2491.6|2491.17|2491.17|2491.6|2491.6|2491.08|2491.08|0
1608626300000|2020-12-22 08:38:20|2491.19|2491.19|2490.41|2490.41|2491.42|2491.42|2490.41|2490.41|0
1608626310000|2020-12-22 08:38:30|2490.07|2490.07|2489.82|2489.82|2490.07|2490.07|2489.82|2489.82|0
1608626320000|2020-12-22 08:38:40|2489.94|2489.94|2490.69|2490.69|2490.92|2490.92|2489.94|2489.94|0
1608626340000|2020-12-22 08:39:00|2490.75|2490.75|2490.75|2490.75|2490.75|2490.75|2490.75|2490.75|0
1608626350000|2020-12-22 08:39:10|2491.42|2491.42|2492.51|2492.51|2493.12|2493.12|2491.42|2491.42|0
1608626370000|2020-12-22 08:39:30|2492.55|2492.55|2491.62|2491.62|2492.58|2492.58|2491.62|2491.62|0
1608626380000|2020-12-22 08:39:40|2491.12|2491.12|2489.4|2489.4|2491.12|2491.12|2489.4|2489.4|0
1608626390000|2020-12-22 08:39:50|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|2489.33|0
1608626400000|2020-12-22 08:40:00|2489.27|2489.27|2490.67|2490.67|2490.67|2490.67|2489.27|2489.27|0
1608626410000|2020-12-22 08:40:10|2490.83|2490.83|2490.89|2490.89|2490.93|2490.93|2490.51|2490.51|0
1608626420000|2020-12-22 08:40:20|2491.23|2491.23|2491.29|2491.29|2491.29|2491.29|2491.06|2491.06|0
1608626430000|2020-12-22 08:40:30|2490.46|2490.46|2491.24|2491.24|2491.24|2491.24|2490.46|2490.46|0
1608626440000|2020-12-22 08:40:40|2490.95|2490.95|2490.81|2490.81|2491.3|2491.3|2490.81|2490.81|0
1608626450000|2020-12-22 08:40:50|2490.97|2490.97|2489.61|2489.61|2490.97|2490.97|2489.61|2489.61|0
1608626460000|2020-12-22 08:41:00|2489.94|2489.94|2489.71|2489.71|2489.94|2489.94|2489.71|2489.71|0
1608626470000|2020-12-22 08:41:10|2490.04|2490.04|2490.87|2490.87|2490.87|2490.87|2490.04|2490.04|0
1608626480000|2020-12-22 08:41:20|2490.96|2490.96|2490.34|2490.34|2490.96|2490.96|2490.34|2490.34|0
1608626490000|2020-12-22 08:41:30|2490|2490|2489.69|2489.69|2490.34|2490.34|2489.08|2489.08|0
1608626500000|2020-12-22 08:41:40|2489.75|2489.75|2489.64|2489.64|2489.75|2489.75|2489.64|2489.64|0
1608626510000|2020-12-22 08:41:50|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|2489.47|0
1608626520000|2020-12-22 08:42:00|2489.24|2489.24|2488.22|2488.22|2489.24|2489.24|2488.22|2488.22|0
1608626530000|2020-12-22 08:42:10|2488.05|2488.05|2488.22|2488.22|2488.22|2488.22|2488.05|2488.05|0
1608626540000|2020-12-22 08:42:20|2488.3|2488.3|2487.43|2487.43|2488.3|2488.3|2487.15|2487.15|0
1608626550000|2020-12-22 08:42:30|2487.48|2487.48|2487.73|2487.73|2487.98|2487.98|2487.48|2487.48|0
1608626560000|2020-12-22 08:42:40|2487.77|2487.77|2488.04|2488.04|2488.27|2488.27|2487.77|2487.77|0
1608626570000|2020-12-22 08:42:50|2487.74|2487.74|2486.94|2486.94|2487.74|2487.74|2486.32|2486.32|0
1608626580000|2020-12-22 08:43:00|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|2486.87|0
1608626600000|2020-12-22 08:43:20|2486.96|2486.96|2486.45|2486.45|2486.96|2486.96|2486.45|2486.45|0
1608626610000|2020-12-22 08:43:30|2486.5|2486.5|2486.66|2486.66|2486.66|2486.66|2486.5|2486.5|0
1608626630000|2020-12-22 08:43:50|2486.74|2486.74|2486.74|2486.74|2486.74|2486.74|2486.74|2486.74|0
1608626640000|2020-12-22 08:44:00|2486.7|2486.7|2486.78|2486.78|2486.78|2486.78|2486.7|2486.7|0
1608626650000|2020-12-22 08:44:10|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|0
1608626660000|2020-12-22 08:44:20|2487.41|2487.41|2488.15|2488.15|2488.15|2488.15|2487.41|2487.41|0
1608626670000|2020-12-22 08:44:30|2488.21|2488.21|2490.56|2490.56|2490.56|2490.56|2488.21|2488.21|0
1608626680000|2020-12-22 08:44:40|2490.51|2490.51|2490.28|2490.28|2490.51|2490.51|2490.28|2490.28|0
1608626690000|2020-12-22 08:44:50|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|2490.62|0
1608626700000|2020-12-22 08:45:00|2490.77|2490.77|2489.86|2489.86|2490.77|2490.77|2489.86|2489.86|0
1608626710000|2020-12-22 08:45:10|2489.98|2489.98|2488.95|2488.95|2490.07|2490.07|2488.95|2488.95|0
1608626720000|2020-12-22 08:45:20|2488.93|2488.93|2488.49|2488.49|2488.93|2488.93|2488.49|2488.49|0
1608626730000|2020-12-22 08:45:30|2488.5|2488.5|2488.46|2488.46|2488.5|2488.5|2488.46|2488.46|0
1608626740000|2020-12-22 08:45:40|2488.48|2488.48|2489.26|2489.26|2489.26|2489.26|2488.48|2488.48|0
1608626750000|2020-12-22 08:45:50|2488.93|2488.93|2488.81|2488.81|2488.93|2488.93|2488.65|2488.65|0
1608626760000|2020-12-22 08:46:00|2488.78|2488.78|2489.57|2489.57|2489.57|2489.57|2488.74|2488.74|0
1608626770000|2020-12-22 08:46:10|2489.55|2489.55|2489.6|2489.6|2489.6|2489.6|2489.52|2489.52|0
1608626800000|2020-12-22 08:46:40|2490.06|2490.06|2490.97|2490.97|2491.47|2491.47|2490.06|2490.06|0
1608626810000|2020-12-22 08:46:50|2491.25|2491.25|2491.97|2491.97|2491.97|2491.97|2491.08|2491.08|0
1608626820000|2020-12-22 08:47:00|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|2491.64|0
1608626830000|2020-12-22 08:47:10|2490.98|2490.98|2489.67|2489.67|2490.98|2490.98|2489.67|2489.67|0
1608626840000|2020-12-22 08:47:20|2489.34|2489.34|2489.67|2489.67|2489.67|2489.67|2489|2489|0
1608626850000|2020-12-22 08:47:30|2489.66|2489.66|2489.77|2489.77|2489.77|2489.77|2489.32|2489.32|0
1608626860000|2020-12-22 08:47:40|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|0
1608626870000|2020-12-22 08:47:50|2489.77|2489.77|2490.61|2490.61|2490.61|2490.61|2489.77|2489.77|0
1608626890000|2020-12-22 08:48:10|2490.72|2490.72|2491.45|2491.45|2491.45|2491.45|2490.72|2490.72|0
1608626910000|2020-12-22 08:48:30|2491.28|2491.28|2491.53|2491.53|2491.53|2491.53|2491.28|2491.28|0
1608626920000|2020-12-22 08:48:40|2491.36|2491.36|2491.3|2491.3|2491.36|2491.36|2491.3|2491.3|0
1608626930000|2020-12-22 08:48:50|2491.63|2491.63|2492.14|2492.14|2492.14|2492.14|2491.63|2491.63|0
1608626940000|2020-12-22 08:49:00|2491.97|2491.97|2491.79|2491.79|2492.01|2492.01|2491.79|2491.79|0
1608626950000|2020-12-22 08:49:10|2492.02|2492.02|2492.02|2492.02|2492.02|2492.02|2492.02|2492.02|0
1608626960000|2020-12-22 08:49:20|2491.02|2491.02|2490.3|2490.3|2491.02|2491.02|2490.02|2490.02|0
1608626970000|2020-12-22 08:49:30|2490.31|2490.31|2490.4|2490.4|2490.4|2490.4|2490.31|2490.31|0
1608626980000|2020-12-22 08:49:40|2490.77|2490.77|2490.8|2490.8|2490.8|2490.8|2490.77|2490.77|0
1608626990000|2020-12-22 08:49:50|2490.83|2490.83|2491.11|2491.11|2491.11|2491.11|2490.83|2490.83|0
1608627000000|2020-12-22 08:50:00|2491.39|2491.39|2491.21|2491.21|2491.39|2491.39|2491.21|2491.21|0
1608627010000|2020-12-22 08:50:10|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|0
1608627020000|2020-12-22 08:50:20|2491.76|2491.76|2492.69|2492.69|2492.69|2492.69|2491.49|2491.49|0
1608627030000|2020-12-22 08:50:30|2492.74|2492.74|2492.84|2492.84|2492.84|2492.84|2492.74|2492.74|0
1608627050000|2020-12-22 08:50:50|2492.78|2492.78|2492.43|2492.43|2492.78|2492.78|2492.1|2492.1|0
1608627060000|2020-12-22 08:51:00|2492.4|2492.4|2492.28|2492.28|2492.4|2492.4|2492.28|2492.28|0
1608627070000|2020-12-22 08:51:10|2491.78|2491.78|2492.11|2492.11|2492.11|2492.11|2491.78|2491.78|0
1608627080000|2020-12-22 08:51:20|2492.15|2492.15|2491.52|2491.52|2492.15|2492.15|2491.29|2491.29|0
1608627090000|2020-12-22 08:51:30|2492.07|2492.07|2493.55|2493.55|2493.72|2493.72|2492.07|2492.07|0
1608627100000|2020-12-22 08:51:40|2493.38|2493.38|2493.32|2493.32|2493.38|2493.38|2493.32|2493.32|0
1608627110000|2020-12-22 08:51:50|2493.34|2493.34|2493.01|2493.01|2493.34|2493.34|2493.01|2493.01|0
1608627120000|2020-12-22 08:52:00|2493.12|2493.12|2493.97|2493.97|2493.97|2493.97|2493.1|2493.1|0
1608627130000|2020-12-22 08:52:10|2494.03|2494.03|2493.95|2493.95|2494.05|2494.05|2493.81|2493.81|0
1608627140000|2020-12-22 08:52:20|2494.12|2494.12|2494.22|2494.22|2494.22|2494.22|2494.12|2494.12|0
1608627150000|2020-12-22 08:52:30|2494.11|2494.11|2494.79|2494.79|2494.79|2494.79|2494.11|2494.11|0
1608627160000|2020-12-22 08:52:40|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|2494.96|0
1608627170000|2020-12-22 08:52:50|2495.29|2495.29|2496.07|2496.07|2496.07|2496.07|2495.29|2495.29|0
1608627180000|2020-12-22 08:53:00|2496.05|2496.05|2496.16|2496.16|2496.16|2496.16|2496.05|2496.05|0
1608627190000|2020-12-22 08:53:10|2496.83|2496.83|2496.99|2496.99|2497.16|2497.16|2496.83|2496.83|0
1608627200000|2020-12-22 08:53:20|2497.1|2497.1|2497.8|2497.8|2498.2|2498.2|2497.1|2497.1|0
1608627210000|2020-12-22 08:53:30|2497.68|2497.68|2497.68|2497.68|2497.68|2497.68|2497.68|2497.68|0
1608627220000|2020-12-22 08:53:40|2497.63|2497.63|2497.51|2497.51|2497.8|2497.8|2497.51|2497.51|0
1608627230000|2020-12-22 08:53:50|2497.68|2497.68|2496.06|2496.06|2497.68|2497.68|2496.06|2496.06|0
1608627240000|2020-12-22 08:54:00|2495.56|2495.56|2494.24|2494.24|2495.56|2495.56|2494.24|2494.24|0
1608627250000|2020-12-22 08:54:10|2494.57|2494.57|2494.36|2494.36|2494.57|2494.57|2494.36|2494.36|0
1608627260000|2020-12-22 08:54:20|2494.24|2494.24|2494.06|2494.06|2494.24|2494.24|2493.83|2493.83|0
1608627270000|2020-12-22 08:54:30|2493.95|2493.95|2493.95|2493.95|2493.95|2493.95|2493.95|2493.95|0
1608627280000|2020-12-22 08:54:40|2493.77|2493.77|2492.53|2492.53|2493.77|2493.77|2492.36|2492.36|0
1608627290000|2020-12-22 08:54:50|2492.7|2492.7|2492.04|2492.04|2493.04|2493.04|2492.04|2492.04|0
1608627300000|2020-12-22 08:55:00|2491.88|2491.88|2491.54|2491.54|2491.88|2491.88|2491.54|2491.54|0
1608627310000|2020-12-22 08:55:10|2491.77|2491.77|2493.16|2493.16|2493.16|2493.16|2491.54|2491.54|0
1608627320000|2020-12-22 08:55:20|2493.5|2493.5|2492.73|2492.73|2493.58|2493.58|2492.73|2492.73|0
1608627330000|2020-12-22 08:55:30|2492.65|2492.65|2493.64|2493.64|2493.64|2493.64|2492.59|2492.59|0
1608627340000|2020-12-22 08:55:40|2493.8|2493.8|2493.8|2493.8|2493.8|2493.8|2493.8|2493.8|0
1608627350000|2020-12-22 08:55:50|2493.97|2493.97|2493.52|2493.52|2493.97|2493.97|2493.46|2493.46|0
1608627360000|2020-12-22 08:56:00|2493.41|2493.41|2493.41|2493.41|2493.41|2493.41|2493.41|2493.41|0
1608627370000|2020-12-22 08:56:10|2493.29|2493.29|2492.21|2492.21|2493.46|2493.46|2492.21|2492.21|0
1608627380000|2020-12-22 08:56:20|2491.38|2491.38|2491.62|2491.62|2491.67|2491.67|2491.21|2491.21|0
1608627390000|2020-12-22 08:56:30|2491.78|2491.78|2492.11|2492.11|2492.28|2492.28|2491.78|2491.78|0
1608627400000|2020-12-22 08:56:40|2491.62|2491.62|2491.56|2491.56|2491.62|2491.62|2491.56|2491.56|0
1608627410000|2020-12-22 08:56:50|2491.72|2491.72|2492.06|2492.06|2492.06|2492.06|2491.72|2491.72|0
1608627420000|2020-12-22 08:57:00|2491.94|2491.94|2491.72|2491.72|2491.94|2491.94|2491.61|2491.61|0
1608627430000|2020-12-22 08:57:10|2491.89|2491.89|2492.06|2492.06|2492.06|2492.06|2491.89|2491.89|0
1608627440000|2020-12-22 08:57:20|2492.22|2492.22|2492.22|2492.22|2492.22|2492.22|2492.22|2492.22|0
1608627450000|2020-12-22 08:57:30|2491.89|2491.89|2491.91|2491.91|2492.06|2492.06|2491.73|2491.73|0
1608627460000|2020-12-22 08:57:40|2491.94|2491.94|2491.87|2491.87|2491.94|2491.94|2491.87|2491.87|0
1608627470000|2020-12-22 08:57:50|2491.06|2491.06|2491.69|2491.69|2491.69|2491.69|2490.82|2490.82|0
1608627480000|2020-12-22 08:58:00|2491.19|2491.19|2490.88|2490.88|2491.69|2491.69|2490.38|2490.38|0
1608627490000|2020-12-22 08:58:10|2490.82|2490.82|2491.05|2491.05|2491.05|2491.05|2490.82|2490.82|0
1608627500000|2020-12-22 08:58:20|2490.97|2490.97|2491.19|2491.19|2491.61|2491.61|2490.97|2490.97|0
1608627510000|2020-12-22 08:58:30|2490.49|2490.49|2489.16|2489.16|2490.49|2490.49|2488.99|2488.99|0
1608627520000|2020-12-22 08:58:40|2489.21|2489.21|2489.63|2489.63|2489.71|2489.71|2489.21|2489.21|0
1608627530000|2020-12-22 08:58:50|2489.05|2489.05|2482.94|2482.94|2489.05|2489.05|2482.65|2482.65|0
1608627540000|2020-12-22 08:59:00|2483.11|2483.11|2484.12|2484.12|2484.19|2484.19|2483.11|2483.11|0
1608627550000|2020-12-22 08:59:10|2484.38|2484.38|2485.59|2485.59|2485.59|2485.59|2484.38|2484.38|0
1608627560000|2020-12-22 08:59:20|2485.71|2485.71|2486.11|2486.11|2486.11|2486.11|2485.67|2485.67|0
1608627570000|2020-12-22 08:59:30|2486|2486|2487.18|2487.18|2487.18|2487.18|2486|2486|0
1608627580000|2020-12-22 08:59:40|2487.35|2487.35|2487.52|2487.52|2487.52|2487.52|2487.35|2487.35|0
1608627590000|2020-12-22 08:59:50|2488.18|2488.18|2488.27|2488.27|2488.27|2488.27|2488.18|2488.18|0
1608627600000|2020-12-22 09:00:00|2488.33|2488.33|2488.67|2488.67|2488.67|2488.67|2488.33|2488.33|0
1608627610000|2020-12-22 09:00:10|2487.84|2487.84|2488.34|2488.34|2488.67|2488.67|2487.84|2487.84|0
1608627620000|2020-12-22 09:00:20|2488.17|2488.17|2488.06|2488.06|2488.17|2488.17|2488.06|2488.06|0
1608627630000|2020-12-22 09:00:30|2487.56|2487.56|2487.9|2487.9|2487.9|2487.9|2487.23|2487.23|0
1608627640000|2020-12-22 09:00:40|2487.56|2487.56|2488.02|2488.02|2488.24|2488.24|2487.51|2487.51|0
1608627650000|2020-12-22 09:00:50|2488.19|2488.19|2488.13|2488.13|2488.19|2488.19|2488.13|2488.13|0
1608627660000|2020-12-22 09:01:00|2488.25|2488.25|2488.37|2488.37|2488.37|2488.37|2488.25|2488.25|0
1608627670000|2020-12-22 09:01:10|2487.87|2487.87|2488.19|2488.19|2488.2|2488.2|2487.53|2487.53|0
1608627680000|2020-12-22 09:01:20|2488.25|2488.25|2489.03|2489.03|2489.03|2489.03|2488.25|2488.25|0
1608627700000|2020-12-22 09:01:40|2489.14|2489.14|2488.93|2488.93|2489.14|2489.14|2488.42|2488.42|0
1608627710000|2020-12-22 09:01:50|2489.09|2489.09|2490.05|2490.05|2490.05|2490.05|2488.82|2488.82|0
1608627720000|2020-12-22 09:02:00|2489.65|2489.65|2489.55|2489.55|2489.65|2489.65|2488.98|2488.98|0
1608627730000|2020-12-22 09:02:10|2488.89|2488.89|2488.89|2488.89|2489.22|2489.22|2488.89|2488.89|0
1608627740000|2020-12-22 09:02:20|2489.38|2489.38|2488.99|2488.99|2489.38|2489.38|2488.88|2488.88|0
1608627750000|2020-12-22 09:02:30|2488.94|2488.94|2488.7|2488.7|2489.05|2489.05|2488.7|2488.7|0
1608627760000|2020-12-22 09:02:40|2488.03|2488.03|2487.5|2487.5|2488.03|2488.03|2487.02|2487.02|0
1608627770000|2020-12-22 09:02:50|2487|2487|2486.84|2486.84|2487.5|2487.5|2486.84|2486.84|0
1608627780000|2020-12-22 09:03:00|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|0
1608627800000|2020-12-22 09:03:20|2486.67|2486.67|2486|2486|2486.67|2486.67|2486|2486|0
1608627810000|2020-12-22 09:03:30|2485.67|2485.67|2485.67|2485.67|2485.67|2485.67|2485.67|2485.67|0
1608627820000|2020-12-22 09:03:40|2485.51|2485.51|2485.67|2485.67|2485.67|2485.67|2485.51|2485.51|0
1608627830000|2020-12-22 09:03:50|2485.65|2485.65|2485.98|2485.98|2485.98|2485.98|2485.65|2485.65|0
1608627840000|2020-12-22 09:04:00|2486.04|2486.04|2486.39|2486.39|2487.56|2487.56|2486.04|2486.04|0
1608627850000|2020-12-22 09:04:10|2484.94|2484.94|2479.55|2479.55|2484.94|2484.94|2479.51|2479.51|0
1608627860000|2020-12-22 09:04:20|2479.6|2479.6|2480.48|2480.48|2480.48|2480.48|2479.53|2479.53|0
1608627880000|2020-12-22 09:04:40|2480.52|2480.52|2481.02|2481.02|2481.02|2481.02|2479.85|2479.85|0
1608627890000|2020-12-22 09:04:50|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|2480.81|0
1608627900000|2020-12-22 09:05:00|2481.38|2481.38|2481.99|2481.99|2481.99|2481.99|2481.38|2481.38|0
1608627910000|2020-12-22 09:05:10|2481.93|2481.93|2481.56|2481.56|2481.93|2481.93|2481.56|2481.56|0
1608627920000|2020-12-22 09:05:20|2480.92|2480.92|2480.33|2480.33|2480.92|2480.92|2479.97|2479.97|0
1608627930000|2020-12-22 09:05:30|2480.49|2480.49|2480.13|2480.13|2480.66|2480.66|2480.01|2480.01|0
1608627940000|2020-12-22 09:05:40|2480.09|2480.09|2480.09|2480.09|2480.09|2480.09|2479.76|2479.76|0
1608627950000|2020-12-22 09:05:50|2479.59|2479.59|2480.09|2480.09|2480.09|2480.09|2479.59|2479.59|0
1608627960000|2020-12-22 09:06:00|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|2480.1|0
1608627970000|2020-12-22 09:06:10|2480.33|2480.33|2480.39|2480.39|2480.39|2480.39|2480.33|2480.33|0
1608627990000|2020-12-22 09:06:30|2480.22|2480.22|2480.22|2480.22|2480.39|2480.39|2480.05|2480.05|0
1608628000000|2020-12-22 09:06:40|2480.62|2480.62|2481.43|2481.43|2481.43|2481.43|2480.62|2480.62|0
1608628010000|2020-12-22 09:06:50|2481.39|2481.39|2481.8|2481.8|2481.8|2481.8|2481.39|2481.39|0
1608628020000|2020-12-22 09:07:00|2481.39|2481.39|2481.28|2481.28|2481.39|2481.39|2481.28|2481.28|0
1608628040000|2020-12-22 09:07:20|2481.05|2481.05|2481.46|2481.46|2481.46|2481.46|2481.02|2481.02|0
1608628050000|2020-12-22 09:07:30|2481.3|2481.3|2482.75|2482.75|2482.75|2482.75|2481.3|2481.3|0
1608628060000|2020-12-22 09:07:40|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|0
1608628080000|2020-12-22 09:08:00|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|2482.91|0
1608628090000|2020-12-22 09:08:10|2482.95|2482.95|2483.07|2483.07|2483.07|2483.07|2482.95|2482.95|0
1608628100000|2020-12-22 09:08:20|2483.03|2483.03|2483.05|2483.05|2483.08|2483.08|2483.01|2483.01|0
1608628110000|2020-12-22 09:08:30|2484.05|2484.05|2483.77|2483.77|2484.05|2484.05|2483.77|2483.77|0
1608628120000|2020-12-22 09:08:40|2483.94|2483.94|2484.5|2484.5|2484.5|2484.5|2483.94|2483.94|0
1608628130000|2020-12-22 09:08:50|2484.78|2484.78|2485.86|2485.86|2485.86|2485.86|2484.78|2484.78|0
1608628140000|2020-12-22 09:09:00|2485.93|2485.93|2485.93|2485.93|2485.93|2485.93|2485.93|2485.93|0
1608628150000|2020-12-22 09:09:10|2485.97|2485.97|2486.18|2486.18|2486.18|2486.18|2485.97|2485.97|0
1608628160000|2020-12-22 09:09:20|2486.85|2486.85|2486.57|2486.57|2486.85|2486.85|2486.57|2486.57|0
1608628170000|2020-12-22 09:09:30|2486.61|2486.61|2487.28|2487.28|2487.28|2487.28|2486.61|2486.61|0
1608628180000|2020-12-22 09:09:40|2487.39|2487.39|2489.41|2489.41|2489.74|2489.74|2487.39|2487.39|0
1608628190000|2020-12-22 09:09:50|2489.24|2489.24|2489.33|2489.33|2489.33|2489.33|2488.9|2488.9|0
1608628200000|2020-12-22 09:10:00|2489.28|2489.28|2489.87|2489.87|2490.65|2490.65|2489.28|2489.28|0
1608628210000|2020-12-22 09:10:10|2489.53|2489.53|2489.64|2489.64|2489.64|2489.64|2489.14|2489.14|0
1608628220000|2020-12-22 09:10:20|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|2489.92|0
1608628230000|2020-12-22 09:10:30|2489.76|2489.76|2489.7|2489.7|2489.76|2489.76|2489.7|2489.7|0
1608628240000|2020-12-22 09:10:40|2489.87|2489.87|2489.53|2489.53|2490.03|2490.03|2489.37|2489.37|0
1608628260000|2020-12-22 09:11:00|2489.66|2489.66|2488.61|2488.61|2489.66|2489.66|2488.61|2488.61|0
1608628270000|2020-12-22 09:11:10|2488.45|2488.45|2488.84|2488.84|2488.89|2488.89|2488.39|2488.39|0
1608628280000|2020-12-22 09:11:20|2489.13|2489.13|2489.02|2489.02|2489.13|2489.13|2489.02|2489.02|0
1608628290000|2020-12-22 09:11:30|2489.53|2489.53|2489.3|2489.3|2489.53|2489.53|2489.19|2489.19|0
1608628300000|2020-12-22 09:11:40|2489.36|2489.36|2489.3|2489.3|2489.36|2489.36|2489.3|2489.3|0
1608628320000|2020-12-22 09:12:00|2489.35|2489.35|2489.57|2489.57|2489.57|2489.57|2489.35|2489.35|0
1608628330000|2020-12-22 09:12:10|2489.4|2489.4|2489.42|2489.42|2489.42|2489.42|2489.4|2489.4|0
1608628340000|2020-12-22 09:12:20|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.36|2489.36|0
1608628360000|2020-12-22 09:12:40|2489.86|2489.86|2490.42|2490.42|2490.42|2490.42|2489.86|2489.86|0
1608628380000|2020-12-22 09:13:00|2490.59|2490.59|2491.45|2491.45|2491.45|2491.45|2490.59|2490.59|0
1608628390000|2020-12-22 09:13:10|2491.28|2491.28|2490.37|2490.37|2491.28|2491.28|2489.71|2489.71|0
1608628400000|2020-12-22 09:13:20|2490.66|2490.66|2491.27|2491.27|2491.27|2491.27|2490.66|2490.66|0
1608628410000|2020-12-22 09:13:30|2491.21|2491.21|2490.85|2490.85|2491.21|2491.21|2490.85|2490.85|0
1608628430000|2020-12-22 09:13:50|2490.82|2490.82|2491.33|2491.33|2491.33|2491.33|2490.82|2490.82|0
1608628440000|2020-12-22 09:14:00|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1608628450000|2020-12-22 09:14:10|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|2491.14|0
1608628460000|2020-12-22 09:14:20|2491.11|2491.11|2492.05|2492.05|2492.05|2492.05|2491.05|2491.05|0
1608628470000|2020-12-22 09:14:30|2491.88|2491.88|2492.11|2492.11|2492.11|2492.11|2491.88|2491.88|0
1608628480000|2020-12-22 09:14:40|2492.22|2492.22|2492.69|2492.69|2492.69|2492.69|2491.89|2491.89|0
1608628490000|2020-12-22 09:14:50|2492.71|2492.71|2493.2|2493.2|2493.2|2493.2|2492.71|2492.71|0
1608628500000|2020-12-22 09:15:00|2493.61|2493.61|2493.9|2493.9|2494.19|2494.19|2493.61|2493.61|0
1608628510000|2020-12-22 09:15:10|2493.89|2493.89|2494.65|2494.65|2494.99|2494.99|2493.89|2493.89|0
1608628520000|2020-12-22 09:15:20|2494.59|2494.59|2493.95|2493.95|2494.59|2494.59|2493.12|2493.12|0
1608628530000|2020-12-22 09:15:30|2493.29|2493.29|2492.81|2492.81|2493.29|2493.29|2492.81|2492.81|0
1608628540000|2020-12-22 09:15:40|2492.83|2492.83|2491.43|2491.43|2492.83|2492.83|2491.43|2491.43|0
1608628550000|2020-12-22 09:15:50|2491.12|2491.12|2490.2|2490.2|2491.12|2491.12|2490.12|2490.12|0
1608628560000|2020-12-22 09:16:00|2489.7|2489.7|2488.76|2488.76|2489.7|2489.7|2488.76|2488.76|0
1608628570000|2020-12-22 09:16:10|2488.71|2488.71|2488.96|2488.96|2489.3|2489.3|2488.71|2488.71|0
1608628590000|2020-12-22 09:16:30|2488.3|2488.3|2488.19|2488.19|2488.3|2488.3|2488.13|2488.13|0
1608628600000|2020-12-22 09:16:40|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|0
1608628610000|2020-12-22 09:16:50|2488.33|2488.33|2489.32|2489.32|2489.32|2489.32|2488.33|2488.33|0
1608628620000|2020-12-22 09:17:00|2488.82|2488.82|2488.65|2488.65|2488.82|2488.82|2488.49|2488.49|0
1608628640000|2020-12-22 09:17:20|2488.15|2488.15|2488.37|2488.37|2488.37|2488.37|2488.03|2488.03|0
1608628650000|2020-12-22 09:17:30|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|0
1608628660000|2020-12-22 09:17:40|2489.15|2489.15|2488.69|2488.69|2489.81|2489.81|2488.65|2488.65|0
1608628670000|2020-12-22 09:17:50|2488.64|2488.64|2488.64|2488.64|2488.64|2488.64|2488.3|2488.3|0
1608628680000|2020-12-22 09:18:00|2488.3|2488.3|2489.98|2489.98|2489.98|2489.98|2488.3|2488.3|0
1608628690000|2020-12-22 09:18:10|2489.81|2489.81|2489.81|2489.81|2489.81|2489.81|2489.81|2489.81|0
1608628700000|2020-12-22 09:18:20|2489.59|2489.59|2487.89|2487.89|2490.16|2490.16|2487.86|2487.86|0
1608628710000|2020-12-22 09:18:30|2488.3|2488.3|2488.96|2488.96|2488.96|2488.96|2488.3|2488.3|0
1608628720000|2020-12-22 09:18:40|2488.68|2488.68|2487.89|2487.89|2488.68|2488.68|2487.52|2487.52|0
1608628730000|2020-12-22 09:18:50|2487.95|2487.95|2487.97|2487.97|2488|2488|2487.95|2487.95|0
1608628740000|2020-12-22 09:19:00|2488.23|2488.23|2488.06|2488.06|2488.23|2488.23|2488.06|2488.06|0
1608628750000|2020-12-22 09:19:10|2487.23|2487.23|2487.56|2487.56|2487.56|2487.56|2487.23|2487.23|0
1608628760000|2020-12-22 09:19:20|2487.06|2487.06|2487.06|2487.06|2487.06|2487.06|2487.06|2487.06|0
1608628770000|2020-12-22 09:19:30|2487.1|2487.1|2487.11|2487.11|2487.11|2487.11|2487.1|2487.1|0
1608628780000|2020-12-22 09:19:40|2487.44|2487.44|2487.75|2487.75|2487.75|2487.75|2487.42|2487.42|0
1608628790000|2020-12-22 09:19:50|2487.7|2487.7|2487.64|2487.64|2487.7|2487.7|2487.14|2487.14|0
1608628810000|2020-12-22 09:20:10|2487.98|2487.98|2488|2488|2488.27|2488.27|2487.71|2487.71|0
1608628820000|2020-12-22 09:20:20|2487.65|2487.65|2486.87|2486.87|2487.65|2487.65|2486.69|2486.69|0
1608628830000|2020-12-22 09:20:30|2486.04|2486.04|2486.17|2486.17|2486.21|2486.21|2486.04|2486.04|0
1608628840000|2020-12-22 09:20:40|2486.08|2486.08|2486.85|2486.85|2486.85|2486.85|2485.97|2485.97|0
1608628850000|2020-12-22 09:20:50|2486.69|2486.69|2485.87|2485.87|2486.69|2486.69|2485.87|2485.87|0
1608628860000|2020-12-22 09:21:00|2486.15|2486.15|2486.87|2486.87|2486.87|2486.87|2486.15|2486.15|0
1608628870000|2020-12-22 09:21:10|2486.99|2486.99|2486.99|2486.99|2486.99|2486.99|2486.99|2486.99|0
1608628880000|2020-12-22 09:21:20|2486.49|2486.49|2488.08|2488.08|2488.08|2488.08|2486.49|2486.49|0
1608628890000|2020-12-22 09:21:30|2488.25|2488.25|2487.75|2487.75|2488.42|2488.42|2487.75|2487.75|0
1608628900000|2020-12-22 09:21:40|2487.92|2487.92|2488.17|2488.17|2488.17|2488.17|2487.75|2487.75|0
1608628910000|2020-12-22 09:21:50|2488.34|2488.34|2488.35|2488.35|2488.5|2488.5|2488.2|2488.2|0
1608628920000|2020-12-22 09:22:00|2488.23|2488.23|2488.63|2488.63|2488.63|2488.63|2488.23|2488.23|0
1608628950000|2020-12-22 09:22:30|2488.71|2488.71|2488.73|2488.73|2488.73|2488.73|2488.71|2488.71|0
1608628960000|2020-12-22 09:22:40|2488.74|2488.74|2488.74|2488.74|2488.75|2488.75|2488.74|2488.74|0
1608628970000|2020-12-22 09:22:50|2488.78|2488.78|2488.95|2488.95|2488.95|2488.95|2488.73|2488.73|0
1608628980000|2020-12-22 09:23:00|2489|2489|2489|2489|2489|2489|2489|2489|0
1608628990000|2020-12-22 09:23:10|2488.72|2488.72|2488.6|2488.6|2488.72|2488.72|2488.6|2488.6|0
1608629000000|2020-12-22 09:23:20|2488.54|2488.54|2488.3|2488.3|2488.54|2488.54|2488.3|2488.3|0
1608629010000|2020-12-22 09:23:30|2488.14|2488.14|2487.52|2487.52|2488.14|2488.14|2487.52|2487.52|0
1608629030000|2020-12-22 09:23:50|2487.46|2487.46|2487.13|2487.13|2487.46|2487.46|2487.13|2487.13|0
1608629040000|2020-12-22 09:24:00|2487.29|2487.29|2486.67|2486.67|2487.29|2487.29|2486.62|2486.62|0
1608629050000|2020-12-22 09:24:10|2486.63|2486.63|2487|2487|2487|2487|2486.63|2486.63|0
1608629060000|2020-12-22 09:24:20|2487.23|2487.23|2487.72|2487.72|2487.72|2487.72|2487.18|2487.18|0
1608629070000|2020-12-22 09:24:30|2488.22|2488.22|2488.61|2488.61|2488.61|2488.61|2488.22|2488.22|0
1608629080000|2020-12-22 09:24:40|2488.78|2488.78|2488.94|2488.94|2489.11|2489.11|2488.78|2488.78|0
1608629090000|2020-12-22 09:24:50|2488.61|2488.61|2488.26|2488.26|2488.61|2488.61|2488.09|2488.09|0
1608629100000|2020-12-22 09:25:00|2488.43|2488.43|2489.32|2489.32|2489.32|2489.32|2488.43|2488.43|0
1608629110000|2020-12-22 09:25:10|2489.16|2489.16|2488.93|2488.93|2489.27|2489.27|2488.6|2488.6|0
1608629120000|2020-12-22 09:25:20|2488.99|2488.99|2488.68|2488.68|2488.99|2488.99|2488.68|2488.68|0
1608629130000|2020-12-22 09:25:30|2487.51|2487.51|2488.16|2488.16|2488.16|2488.16|2487.51|2487.51|0
1608629140000|2020-12-22 09:25:40|2488.29|2488.29|2488.48|2488.48|2488.48|2488.48|2488.29|2488.29|0
1608629150000|2020-12-22 09:25:50|2488.94|2488.94|2489.44|2489.44|2489.44|2489.44|2488.94|2488.94|0
1608629160000|2020-12-22 09:26:00|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|2489.49|0
1608629170000|2020-12-22 09:26:10|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|2489.54|0
1608629180000|2020-12-22 09:26:20|2488.38|2488.38|2488.56|2488.56|2488.56|2488.56|2488.26|2488.26|0
1608629190000|2020-12-22 09:26:30|2488.77|2488.77|2488.81|2488.81|2488.81|2488.81|2488.77|2488.77|0
1608629200000|2020-12-22 09:26:40|2488.64|2488.64|2488.03|2488.03|2488.64|2488.64|2488.02|2488.02|0
1608629210000|2020-12-22 09:26:50|2488.1|2488.1|2487.21|2487.21|2488.1|2488.1|2487.05|2487.05|0
1608629220000|2020-12-22 09:27:00|2487.18|2487.18|2487.39|2487.39|2487.51|2487.51|2487.18|2487.18|0
1608629230000|2020-12-22 09:27:10|2487.37|2487.37|2487.34|2487.34|2487.37|2487.37|2487.34|2487.34|0
1608629240000|2020-12-22 09:27:20|2486.34|2486.34|2485.52|2485.52|2486.34|2486.34|2485.52|2485.52|0
1608629250000|2020-12-22 09:27:30|2485.47|2485.47|2485.42|2485.42|2485.47|2485.47|2485.42|2485.42|0
1608629260000|2020-12-22 09:27:40|2485.14|2485.14|2484.8|2484.8|2485.14|2485.14|2484.8|2484.8|0
1608629280000|2020-12-22 09:28:00|2484.69|2484.69|2484.8|2484.8|2484.8|2484.8|2484.69|2484.69|0
1608629290000|2020-12-22 09:28:10|2484.84|2484.84|2484.42|2484.42|2485|2485|2484.42|2484.42|0
1608629300000|2020-12-22 09:28:20|2484.59|2484.59|2485.16|2485.16|2485.16|2485.16|2484.59|2484.59|0
1608629310000|2020-12-22 09:28:30|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|2485.11|0
1608629320000|2020-12-22 09:28:40|2485.39|2485.39|2485.23|2485.23|2485.56|2485.56|2485.23|2485.23|0
1608629330000|2020-12-22 09:28:50|2485.39|2485.39|2485.56|2485.56|2485.56|2485.56|2485.39|2485.39|0
1608629350000|2020-12-22 09:29:10|2485.23|2485.23|2485.22|2485.22|2485.23|2485.23|2485.06|2485.06|0
1608629370000|2020-12-22 09:29:30|2485.05|2485.05|2484.83|2484.83|2485.05|2485.05|2484.83|2484.83|0
1608629380000|2020-12-22 09:29:40|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|0
1608629390000|2020-12-22 09:29:50|2484.62|2484.62|2484.86|2484.86|2484.98|2484.98|2484.37|2484.37|0
1608629400000|2020-12-22 09:30:00|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|2484.83|0
1608629410000|2020-12-22 09:30:10|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|0
1608629420000|2020-12-22 09:30:20|2485.01|2485.01|2485.16|2485.16|2485.19|2485.19|2484.9|2484.9|0
1608629430000|2020-12-22 09:30:30|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|0
1608629440000|2020-12-22 09:30:40|2485.16|2485.16|2484.7|2484.7|2485.16|2485.16|2484.54|2484.54|0
1608629450000|2020-12-22 09:30:50|2484.93|2484.93|2485.26|2485.26|2485.28|2485.28|2484.93|2484.93|0
1608629460000|2020-12-22 09:31:00|2485.29|2485.29|2485.26|2485.26|2485.37|2485.37|2485.09|2485.09|0
1608629470000|2020-12-22 09:31:10|2485.2|2485.2|2485.19|2485.19|2485.37|2485.37|2485.02|2485.02|0
1608629500000|2020-12-22 09:31:40|2485.02|2485.02|2485.14|2485.14|2485.14|2485.14|2484.97|2484.97|0
1608629520000|2020-12-22 09:32:00|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|0
1608629530000|2020-12-22 09:32:10|2484.91|2484.91|2484.91|2484.91|2484.91|2484.91|2484.91|2484.91|0
1608629540000|2020-12-22 09:32:20|2484.58|2484.58|2485.08|2485.08|2485.08|2485.08|2484.58|2484.58|0
1608629560000|2020-12-22 09:32:40|2485.02|2485.02|2485.08|2485.08|2485.19|2485.19|2485.02|2485.02|0
1608629580000|2020-12-22 09:33:00|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|2484.79|0
1608629590000|2020-12-22 09:33:10|2484.74|2484.74|2484.78|2484.78|2484.78|2484.78|2484.2|2484.2|0
1608629600000|2020-12-22 09:33:20|2484.81|2484.81|2484.92|2484.92|2484.92|2484.92|2484.72|2484.72|0
1608629610000|2020-12-22 09:33:30|2484.76|2484.76|2484.89|2484.89|2484.92|2484.92|2484.76|2484.76|0
1608629630000|2020-12-22 09:33:50|2484.85|2484.85|2484.88|2484.88|2484.88|2484.88|2484.8|2484.8|0
1608629640000|2020-12-22 09:34:00|2484.96|2484.96|2485.13|2485.13|2485.13|2485.13|2484.96|2484.96|0
1608629660000|2020-12-22 09:34:20|2485.05|2485.05|2485.01|2485.01|2485.05|2485.05|2484.97|2484.97|0
1608629670000|2020-12-22 09:34:30|2484.63|2484.63|2484.34|2484.34|2484.64|2484.64|2484.29|2484.29|0
1608629680000|2020-12-22 09:34:40|2484.33|2484.33|2484.22|2484.22|2484.33|2484.33|2484.22|2484.22|0
1608629690000|2020-12-22 09:34:50|2484.17|2484.17|2484.17|2484.17|2484.17|2484.17|2484.17|2484.17|0
1608629700000|2020-12-22 09:35:00|2484.12|2484.12|2484.31|2484.31|2484.31|2484.31|2484.12|2484.12|0
1608629710000|2020-12-22 09:35:10|2483.64|2483.64|2484.34|2484.34|2484.36|2484.36|2483.64|2483.64|0
1608629720000|2020-12-22 09:35:20|2484.35|2484.35|2485.13|2485.13|2485.29|2485.29|2484.35|2484.35|0
1608629730000|2020-12-22 09:35:30|2484.96|2484.96|2485.56|2485.56|2485.56|2485.56|2484.96|2484.96|0
1608629760000|2020-12-22 09:36:00|2485.62|2485.62|2486.29|2486.29|2486.68|2486.68|2485.62|2485.62|0
1608629770000|2020-12-22 09:36:10|2486.4|2486.4|2490.71|2490.71|2490.71|2490.71|2486.4|2486.4|0
1608629780000|2020-12-22 09:36:20|2490.37|2490.37|2490.36|2490.36|2490.37|2490.37|2490.36|2490.36|0
1608629790000|2020-12-22 09:36:30|2490.35|2490.35|2490.3|2490.3|2490.62|2490.62|2490.3|2490.3|0
1608629800000|2020-12-22 09:36:40|2489.97|2489.97|2489.54|2489.54|2489.97|2489.97|2489.54|2489.54|0
1608629810000|2020-12-22 09:36:50|2489.04|2489.04|2488.19|2488.19|2489.04|2489.04|2488.19|2488.19|0
1608629820000|2020-12-22 09:37:00|2488.07|2488.07|2487.85|2487.85|2488.07|2488.07|2487.85|2487.85|0
1608629840000|2020-12-22 09:37:20|2488.19|2488.19|2488.15|2488.15|2488.19|2488.19|2488.15|2488.15|0
1608629850000|2020-12-22 09:37:30|2488.21|2488.21|2488.62|2488.62|2488.62|2488.62|2488.21|2488.21|0
1608629860000|2020-12-22 09:37:40|2488.96|2488.96|2489.17|2489.17|2489.17|2489.17|2488.96|2488.96|0
1608629880000|2020-12-22 09:38:00|2489.28|2489.28|2489.28|2489.28|2489.28|2489.28|2489.28|2489.28|0
1608629890000|2020-12-22 09:38:10|2489.44|2489.44|2489.44|2489.44|2489.44|2489.44|2489.44|2489.44|0
1608629900000|2020-12-22 09:38:20|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|2489.78|0
1608629910000|2020-12-22 09:38:30|2490|2490|2489.61|2489.61|2490|2490|2489.61|2489.61|0
1608629920000|2020-12-22 09:38:40|2489.64|2489.64|2489.99|2489.99|2489.99|2489.99|2489.64|2489.64|0
1608629930000|2020-12-22 09:38:50|2489.76|2489.76|2489.83|2489.83|2490.09|2490.09|2489.7|2489.7|0
1608629950000|2020-12-22 09:39:10|2489.85|2489.85|2490.81|2490.81|2490.81|2490.81|2489.82|2489.82|0
1608629970000|2020-12-22 09:39:30|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|2490.87|0
1608629980000|2020-12-22 09:39:40|2490.59|2490.59|2490.66|2490.66|2490.66|2490.66|2490.59|2490.59|0
1608630010000|2020-12-22 09:40:10|2490.55|2490.55|2490.51|2490.51|2490.55|2490.55|2490.51|2490.51|0
1608630020000|2020-12-22 09:40:20|2491.18|2491.18|2488.97|2488.97|2491.29|2491.29|2488.97|2488.97|0
1608630040000|2020-12-22 09:40:40|2488.93|2488.93|2489.11|2489.11|2489.11|2489.11|2488.93|2488.93|0
1608630050000|2020-12-22 09:40:50|2489.05|2489.05|2488.84|2488.84|2489.05|2489.05|2488.84|2488.84|0
1608630080000|2020-12-22 09:41:20|2488.17|2488.17|2488.12|2488.12|2488.28|2488.28|2488.12|2488.12|0
1608630090000|2020-12-22 09:41:30|2487.4|2487.4|2487.4|2487.4|2487.66|2487.66|2487.05|2487.05|0
1608630100000|2020-12-22 09:41:40|2486.9|2486.9|2486.38|2486.38|2486.9|2486.9|2486.38|2486.38|0
1608630120000|2020-12-22 09:42:00|2486.1|2486.1|2485.65|2485.65|2486.1|2486.1|2485.65|2485.65|0
1608630130000|2020-12-22 09:42:10|2485.48|2485.48|2485.22|2485.22|2485.48|2485.48|2485.09|2485.09|0
1608630140000|2020-12-22 09:42:20|2485.15|2485.15|2485.03|2485.03|2485.15|2485.15|2485.03|2485.03|0
1608630150000|2020-12-22 09:42:30|2485.04|2485.04|2485.05|2485.05|2485.22|2485.22|2485.04|2485.04|0
1608630160000|2020-12-22 09:42:40|2484.99|2484.99|2484.87|2484.87|2484.99|2484.99|2484.87|2484.87|0
1608630170000|2020-12-22 09:42:50|2484.71|2484.71|2484.38|2484.38|2484.71|2484.71|2484.38|2484.38|0
1608630180000|2020-12-22 09:43:00|2483.66|2483.66|2484|2484|2484|2484|2483.66|2483.66|0
1608630190000|2020-12-22 09:43:10|2483.8|2483.8|2483.85|2483.85|2484.01|2484.01|2483.8|2483.8|0
1608630200000|2020-12-22 09:43:20|2483.89|2483.89|2485.03|2485.03|2485.03|2485.03|2483.89|2483.89|0
1608630210000|2020-12-22 09:43:30|2485.07|2485.07|2485.07|2485.07|2485.07|2485.07|2485.07|2485.07|0
1608630220000|2020-12-22 09:43:40|2485.05|2485.05|2485.05|2485.05|2485.05|2485.05|2485.05|2485.05|0
1608630230000|2020-12-22 09:43:50|2484.99|2484.99|2484.9|2484.9|2484.99|2484.99|2484.86|2484.86|0
1608630240000|2020-12-22 09:44:00|2485.07|2485.07|2485|2485|2485.07|2485.07|2485|2485|0
1608630250000|2020-12-22 09:44:10|2485.11|2485.11|2485.17|2485.17|2485.17|2485.17|2485.11|2485.11|0
1608630260000|2020-12-22 09:44:20|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|0
1608630270000|2020-12-22 09:44:30|2485.57|2485.57|2484.92|2484.92|2485.6|2485.6|2484.92|2484.92|0
1608630280000|2020-12-22 09:44:40|2484.97|2484.97|2483.98|2483.98|2485.15|2485.15|2483.98|2483.98|0
1608630300000|2020-12-22 09:45:00|2483.81|2483.81|2483.64|2483.64|2483.81|2483.81|2483.64|2483.64|0
1608630310000|2020-12-22 09:45:10|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|0
1608630320000|2020-12-22 09:45:20|2483.6|2483.6|2481.77|2481.77|2483.6|2483.6|2481.77|2481.77|0
1608630330000|2020-12-22 09:45:30|2481.75|2481.75|2481.45|2481.45|2481.75|2481.75|2481.4|2481.4|0
1608630340000|2020-12-22 09:45:40|2481.48|2481.48|2480.76|2480.76|2481.48|2481.48|2480.59|2480.59|0
1608630350000|2020-12-22 09:45:50|2480.59|2480.59|2479.62|2479.62|2480.59|2480.59|2479.5|2479.5|0
1608630360000|2020-12-22 09:46:00|2479.73|2479.73|2480.91|2480.91|2480.96|2480.96|2479.73|2479.73|0
1608630390000|2020-12-22 09:46:30|2480.88|2480.88|2480.9|2480.9|2480.9|2480.9|2480.88|2480.88|0
1608630410000|2020-12-22 09:46:50|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|0
1608630440000|2020-12-22 09:47:20|2480.62|2480.62|2480.73|2480.73|2480.73|2480.73|2480.62|2480.62|0
1608630450000|2020-12-22 09:47:30|2480.9|2480.9|2480.9|2480.9|2480.9|2480.9|2480.9|2480.9|0
1608630460000|2020-12-22 09:47:40|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|0
1608630500000|2020-12-22 09:48:20|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|0
1608630510000|2020-12-22 09:48:30|2480.86|2480.86|2480.86|2480.86|2480.86|2480.86|2480.86|2480.86|0
1608630520000|2020-12-22 09:48:40|2480.75|2480.75|2480.75|2480.75|2480.75|2480.75|2480.75|2480.75|0
1608630530000|2020-12-22 09:48:50|2480.77|2480.77|2481.81|2481.81|2481.81|2481.81|2480.77|2480.77|0
1608630540000|2020-12-22 09:49:00|2482.1|2482.1|2482.36|2482.36|2482.36|2482.36|2482.1|2482.1|0
1608630550000|2020-12-22 09:49:10|2482.47|2482.47|2482.53|2482.53|2482.88|2482.88|2482.47|2482.47|0
1608630570000|2020-12-22 09:49:30|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|2482.42|0
1608630580000|2020-12-22 09:49:40|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|2482.31|0
1608630600000|2020-12-22 09:50:00|2482.47|2482.47|2482.24|2482.24|2482.47|2482.47|2482.24|2482.24|0
1608630610000|2020-12-22 09:50:10|2482.59|2482.59|2482.5|2482.5|2482.7|2482.7|2482.5|2482.5|0
1608630620000|2020-12-22 09:50:20|2482.13|2482.13|2482.01|2482.01|2482.13|2482.13|2482.01|2482.01|0
1608630640000|2020-12-22 09:50:40|2481.93|2481.93|2481.93|2481.93|2481.93|2481.93|2481.93|2481.93|0
1608630660000|2020-12-22 09:51:00|2481.64|2481.64|2481.53|2481.53|2481.64|2481.64|2481.53|2481.53|0
1608630670000|2020-12-22 09:51:10|2481.59|2481.59|2481.77|2481.77|2481.82|2481.82|2481.59|2481.59|0
1608630680000|2020-12-22 09:51:20|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|2481.94|0
1608630690000|2020-12-22 09:51:30|2482.11|2482.11|2481.67|2481.67|2482.11|2482.11|2481.67|2481.67|0
1608630700000|2020-12-22 09:51:40|2481.76|2481.76|2481.67|2481.67|2481.76|2481.76|2481.67|2481.67|0
1608630710000|2020-12-22 09:51:50|2481.7|2481.7|2481.87|2481.87|2481.87|2481.87|2481.7|2481.7|0
1608630720000|2020-12-22 09:52:00|2481.98|2481.98|2481.98|2481.98|2481.98|2481.98|2481.98|2481.98|0
1608630730000|2020-12-22 09:52:10|2481.65|2481.65|2480.99|2480.99|2481.65|2481.65|2480.99|2480.99|0
1608630740000|2020-12-22 09:52:20|2480.82|2480.82|2480.87|2480.87|2480.87|2480.87|2480.82|2480.82|0
1608630750000|2020-12-22 09:52:30|2480.91|2480.91|2480.92|2480.92|2480.92|2480.92|2480.91|2480.91|0
1608630760000|2020-12-22 09:52:40|2481.03|2481.03|2480.95|2480.95|2481.03|2481.03|2480.95|2480.95|0
1608630770000|2020-12-22 09:52:50|2480.84|2480.84|2480.13|2480.13|2480.84|2480.84|2480.13|2480.13|0
1608630780000|2020-12-22 09:53:00|2479.95|2479.95|2479.78|2479.78|2479.95|2479.95|2479.78|2479.78|0
1608630800000|2020-12-22 09:53:20|2479.76|2479.76|2479.76|2479.76|2479.76|2479.76|2479.76|2479.76|0
1608630810000|2020-12-22 09:53:30|2479.7|2479.7|2479.04|2479.04|2479.7|2479.7|2479.04|2479.04|0
1608630820000|2020-12-22 09:53:40|2479.15|2479.15|2479.09|2479.09|2479.15|2479.15|2479.09|2479.09|0
1608630830000|2020-12-22 09:53:50|2479.21|2479.21|2479.21|2479.21|2479.21|2479.21|2479.21|2479.21|0
1608630840000|2020-12-22 09:54:00|2479.15|2479.15|2478.51|2478.51|2479.15|2479.15|2478.51|2478.51|0
1608630850000|2020-12-22 09:54:10|2478.5|2478.5|2478.57|2478.57|2478.63|2478.63|2478.5|2478.5|0
1608630860000|2020-12-22 09:54:20|2478.54|2478.54|2478.41|2478.41|2478.54|2478.54|2478.41|2478.41|0
1608630870000|2020-12-22 09:54:30|2478.58|2478.58|2478.86|2478.86|2478.86|2478.86|2478.58|2478.58|0
1608630880000|2020-12-22 09:54:40|2479.02|2479.02|2479.02|2479.02|2479.02|2479.02|2479.02|2479.02|0
1608630900000|2020-12-22 09:55:00|2478.85|2478.85|2478.95|2478.95|2478.95|2478.95|2478.79|2478.79|0
1608630910000|2020-12-22 09:55:10|2478.78|2478.78|2478.67|2478.67|2478.78|2478.78|2478.67|2478.67|0
1608630920000|2020-12-22 09:55:20|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|2478.62|0
1608630930000|2020-12-22 09:55:30|2477.96|2477.96|2477.96|2477.96|2477.96|2477.96|2477.96|2477.96|0
1608630940000|2020-12-22 09:55:40|2477.63|2477.63|2477.51|2477.51|2477.63|2477.63|2477.13|2477.13|0
1608630950000|2020-12-22 09:55:50|2477.35|2477.35|2477.89|2477.89|2477.89|2477.89|2477.35|2477.35|0
1608630960000|2020-12-22 09:56:00|2478.05|2478.05|2478.13|2478.13|2478.13|2478.13|2478.05|2478.05|0
1608630970000|2020-12-22 09:56:10|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|2478.09|0
1608630980000|2020-12-22 09:56:20|2477.6|2477.6|2477.6|2477.6|2477.6|2477.6|2477.6|2477.6|0
1608630990000|2020-12-22 09:56:30|2477.56|2477.56|2477.35|2477.35|2477.56|2477.56|2477.31|2477.31|0
1608631010000|2020-12-22 09:56:50|2477.52|2477.52|2477.77|2477.77|2477.77|2477.77|2477.52|2477.52|0
1608631020000|2020-12-22 09:57:00|2477.94|2477.94|2478.39|2478.39|2478.39|2478.39|2477.94|2477.94|0
1608631040000|2020-12-22 09:57:20|2478.47|2478.47|2478.48|2478.48|2478.48|2478.48|2478.47|2478.47|0
1608631050000|2020-12-22 09:57:30|2479.04|2479.04|2479.04|2479.04|2479.04|2479.04|2479.04|2479.04|0
1608631060000|2020-12-22 09:57:40|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|2479.2|0
1608631100000|2020-12-22 09:58:20|2479.26|2479.26|2478.7|2478.7|2479.26|2479.26|2478.65|2478.65|0
1608631110000|2020-12-22 09:58:30|2478.76|2478.76|2478.3|2478.3|2478.76|2478.76|2478.3|2478.3|0
1608631120000|2020-12-22 09:58:40|2478.13|2478.13|2477.95|2477.95|2478.16|2478.16|2477.95|2477.95|0
1608631130000|2020-12-22 09:58:50|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|2477.78|0
1608631140000|2020-12-22 09:59:00|2477.74|2477.74|2477.31|2477.31|2477.74|2477.74|2477.31|2477.31|0
1608631160000|2020-12-22 09:59:20|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|2477.84|0
1608631170000|2020-12-22 09:59:30|2477.39|2477.39|2476.89|2476.89|2477.39|2477.39|2476.89|2476.89|0
1608631180000|2020-12-22 09:59:40|2476.81|2476.81|2475.08|2475.08|2476.81|2476.81|2475.08|2475.08|0
1608631190000|2020-12-22 09:59:50|2475.03|2475.03|2472.73|2472.73|2475.03|2475.03|2472.73|2472.73|0
1608631200000|2020-12-22 10:00:00|2472.79|2472.79|2473.65|2473.65|2473.94|2473.94|2472.73|2472.73|0
1608631210000|2020-12-22 10:00:10|2474|2474|2474.53|2474.53|2474.71|2474.71|2474|2474|0
1608631220000|2020-12-22 10:00:20|2474.19|2474.19|2474.31|2474.31|2474.37|2474.37|2474.19|2474.19|0
1608631230000|2020-12-22 10:00:30|2474.2|2474.2|2474.26|2474.26|2474.31|2474.31|2474.14|2474.14|0
1608631240000|2020-12-22 10:00:40|2473.23|2473.23|2473.48|2473.48|2473.57|2473.57|2472.48|2472.48|0
1608631250000|2020-12-22 10:00:50|2473.54|2473.54|2473.85|2473.85|2474.18|2474.18|2473.54|2473.54|0
1608631260000|2020-12-22 10:01:00|2473.89|2473.89|2472.67|2472.67|2473.89|2473.89|2472.56|2472.56|0
1608631270000|2020-12-22 10:01:10|2472.61|2472.61|2473.74|2473.74|2473.74|2473.74|2472.61|2472.61|0
1608631280000|2020-12-22 10:01:20|2473.4|2473.4|2473.71|2473.71|2473.79|2473.79|2473.4|2473.4|0
1608631290000|2020-12-22 10:01:30|2473.77|2473.77|2473.55|2473.55|2473.77|2473.77|2473.52|2473.52|0
1608631300000|2020-12-22 10:01:40|2473.44|2473.44|2473.18|2473.18|2473.63|2473.63|2473.02|2473.02|0
1608631310000|2020-12-22 10:01:50|2472.96|2472.96|2473.53|2473.53|2473.76|2473.76|2472.96|2472.96|0
1608631320000|2020-12-22 10:02:00|2473.51|2473.51|2471.46|2471.46|2473.51|2473.51|2471.46|2471.46|0
1608631330000|2020-12-22 10:02:10|2471.4|2471.4|2469.94|2469.94|2471.4|2471.4|2469.94|2469.94|0
1608631340000|2020-12-22 10:02:20|2469.49|2469.49|2469.23|2469.23|2469.53|2469.53|2468.68|2468.68|0
1608631350000|2020-12-22 10:02:30|2469.15|2469.15|2467.58|2467.58|2469.15|2469.15|2467.58|2467.58|0
1608631360000|2020-12-22 10:02:40|2467.08|2467.08|2466.97|2466.97|2467.08|2467.08|2466.97|2466.97|0
1608631370000|2020-12-22 10:02:50|2467.2|2467.2|2466.42|2466.42|2467.2|2467.2|2466.42|2466.42|0
1608631380000|2020-12-22 10:03:00|2466.13|2466.13|2466.19|2466.19|2466.19|2466.19|2465.96|2465.96|0
1608631390000|2020-12-22 10:03:10|2466.54|2466.54|2466.77|2466.77|2466.93|2466.93|2466.42|2466.42|0
1608631400000|2020-12-22 10:03:20|2466.93|2466.93|2467.44|2467.44|2467.44|2467.44|2466.77|2466.77|0
1608631410000|2020-12-22 10:03:30|2467.5|2467.5|2467.1|2467.1|2467.55|2467.55|2466.99|2466.99|0
1608631420000|2020-12-22 10:03:40|2467.16|2467.16|2466.39|2466.39|2467.16|2467.16|2466.39|2466.39|0
1608631430000|2020-12-22 10:03:50|2466.22|2466.22|2467.67|2467.67|2467.84|2467.84|2466.22|2466.22|0
1608631440000|2020-12-22 10:04:00|2467.65|2467.65|2467.71|2467.71|2467.71|2467.71|2467.37|2467.37|0
1608631450000|2020-12-22 10:04:10|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|2467.74|0
1608631460000|2020-12-22 10:04:20|2467.91|2467.91|2467.45|2467.45|2467.91|2467.91|2467.45|2467.45|0
1608631470000|2020-12-22 10:04:30|2467.41|2467.41|2467.95|2467.95|2467.95|2467.95|2467.41|2467.41|0
1608631480000|2020-12-22 10:04:40|2468.01|2468.01|2467.95|2467.95|2468.01|2468.01|2467.95|2467.95|0
1608631490000|2020-12-22 10:04:50|2468.12|2468.12|2469.6|2469.6|2469.6|2469.6|2468.12|2468.12|0
1608631500000|2020-12-22 10:05:00|2469.77|2469.77|2469.88|2469.88|2469.88|2469.88|2469.77|2469.77|0
1608631510000|2020-12-22 10:05:10|2469.8|2469.8|2469.96|2469.96|2469.96|2469.96|2469.42|2469.42|0
1608631520000|2020-12-22 10:05:20|2470.02|2470.02|2470.99|2470.99|2470.99|2470.99|2469.96|2469.96|0
1608631530000|2020-12-22 10:05:30|2470.83|2470.83|2471.38|2471.38|2471.38|2471.38|2470.83|2470.83|0
1608631540000|2020-12-22 10:05:40|2471.71|2471.71|2472.62|2472.62|2472.64|2472.64|2471.66|2471.66|0
1608631550000|2020-12-22 10:05:50|2472.1|2472.1|2472.13|2472.13|2472.14|2472.14|2472.08|2472.08|0
1608631560000|2020-12-22 10:06:00|2472.18|2472.18|2472.24|2472.24|2472.24|2472.24|2472.18|2472.18|0
1608631570000|2020-12-22 10:06:10|2472.02|2472.02|2472.45|2472.45|2472.45|2472.45|2472.02|2472.02|0
1608631580000|2020-12-22 10:06:20|2472.48|2472.48|2473.05|2473.05|2473.05|2473.05|2472.48|2472.48|0
1608631590000|2020-12-22 10:06:30|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|2473.07|0
1608631600000|2020-12-22 10:06:40|2473.3|2473.3|2473.47|2473.47|2473.47|2473.47|2473.3|2473.3|0
1608631620000|2020-12-22 10:07:00|2473.64|2473.64|2473.41|2473.41|2473.64|2473.64|2473.41|2473.41|0
1608631630000|2020-12-22 10:07:10|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|0
1608631670000|2020-12-22 10:07:50|2473.64|2473.64|2473.05|2473.05|2473.87|2473.87|2473.05|2473.05|0
1608631680000|2020-12-22 10:08:00|2473.14|2473.14|2471.51|2471.51|2473.14|2473.14|2471.51|2471.51|0
1608631690000|2020-12-22 10:08:10|2471.56|2471.56|2471.89|2471.89|2471.89|2471.89|2471.56|2471.56|0
1608631710000|2020-12-22 10:08:30|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|0
1608631720000|2020-12-22 10:08:40|2472.72|2472.72|2472.56|2472.56|2472.78|2472.78|2472.4|2472.4|0
1608631730000|2020-12-22 10:08:50|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|2472.73|0
1608631740000|2020-12-22 10:09:00|2472.75|2472.75|2472.75|2472.75|2472.75|2472.75|2472.75|2472.75|0
1608631750000|2020-12-22 10:09:10|2472.87|2472.87|2472.98|2472.98|2472.98|2472.98|2472.7|2472.7|0
1608631760000|2020-12-22 10:09:20|2473.04|2473.04|2472.95|2472.95|2473.04|2473.04|2472.95|2472.95|0
1608631770000|2020-12-22 10:09:30|2473.06|2473.06|2473.06|2473.06|2473.06|2473.06|2473.06|2473.06|0
1608631780000|2020-12-22 10:09:40|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|2472.15|0
1608631790000|2020-12-22 10:09:50|2472.16|2472.16|2471.94|2471.94|2472.16|2472.16|2471.94|2471.94|0
1608631810000|2020-12-22 10:10:10|2471.98|2471.98|2472.24|2472.24|2472.24|2472.24|2471.96|2471.96|0
1608631830000|2020-12-22 10:10:30|2472.64|2472.64|2473.4|2473.4|2473.4|2473.4|2472.64|2472.64|0
1608631840000|2020-12-22 10:10:40|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|2473.52|0
1608631860000|2020-12-22 10:11:00|2473.59|2473.59|2473.5|2473.5|2473.59|2473.59|2473.5|2473.5|0
1608631890000|2020-12-22 10:11:30|2473|2473|2472.57|2472.57|2473|2473|2472.57|2472.57|0
1608631900000|2020-12-22 10:11:40|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|2472.11|0
1608631920000|2020-12-22 10:12:00|2471.99|2471.99|2472.6|2472.6|2472.6|2472.6|2471.99|2471.99|0
1608631930000|2020-12-22 10:12:10|2472.75|2472.75|2473.26|2473.26|2473.26|2473.26|2472.75|2472.75|0
1608631940000|2020-12-22 10:12:20|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|0
1608631960000|2020-12-22 10:12:40|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|0
1608631970000|2020-12-22 10:12:50|2473.58|2473.58|2474.33|2474.33|2474.33|2474.33|2473.58|2473.58|0
1608631980000|2020-12-22 10:13:00|2474.28|2474.28|2474.96|2474.96|2474.96|2474.96|2474.24|2474.24|0
1608631990000|2020-12-22 10:13:10|2474.85|2474.85|2475.08|2475.08|2475.08|2475.08|2474.85|2474.85|0
1608632000000|2020-12-22 10:13:20|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|0
1608632010000|2020-12-22 10:13:30|2475.08|2475.08|2475.19|2475.19|2475.19|2475.19|2475.08|2475.08|0
1608632020000|2020-12-22 10:13:40|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|2475.52|0
1608632030000|2020-12-22 10:13:50|2475.47|2475.47|2475.47|2475.47|2475.55|2475.55|2475.47|2475.47|0
1608632040000|2020-12-22 10:14:00|2475.54|2475.54|2476.11|2476.11|2476.11|2476.11|2475.54|2475.54|0
1608632060000|2020-12-22 10:14:20|2476.15|2476.15|2476.15|2476.15|2476.15|2476.15|2476.15|2476.15|0
1608632070000|2020-12-22 10:14:30|2476.06|2476.06|2475.61|2475.61|2476.06|2476.06|2475.61|2475.61|0
1608632110000|2020-12-22 10:15:10|2475.28|2475.28|2474.71|2474.71|2475.28|2475.28|2474.71|2474.71|0
1608632130000|2020-12-22 10:15:30|2474.67|2474.67|2475.06|2475.06|2475.06|2475.06|2474.67|2474.67|0
1608632140000|2020-12-22 10:15:40|2475.11|2475.11|2474.39|2474.39|2475.11|2475.11|2474.39|2474.39|0
1608632150000|2020-12-22 10:15:50|2474.38|2474.38|2474.55|2474.55|2474.55|2474.55|2474.38|2474.38|0
1608632160000|2020-12-22 10:16:00|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|0
1608632170000|2020-12-22 10:16:10|2474.46|2474.46|2473.07|2473.07|2474.46|2474.46|2473.07|2473.07|0
1608632180000|2020-12-22 10:16:20|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|2473.04|0
1608632190000|2020-12-22 10:16:30|2472.91|2472.91|2472.91|2472.91|2472.91|2472.91|2472.91|2472.91|0
1608632200000|2020-12-22 10:16:40|2473.14|2473.14|2473.14|2473.14|2473.14|2473.14|2473.14|2473.14|0
1608632220000|2020-12-22 10:17:00|2472.98|2472.98|2472.98|2472.98|2472.98|2472.98|2472.98|2472.98|0
1608632250000|2020-12-22 10:17:30|2472.9|2472.9|2472.79|2472.79|2472.9|2472.9|2472.62|2472.62|0
1608632260000|2020-12-22 10:17:40|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|2472.85|0
1608632270000|2020-12-22 10:17:50|2472.79|2472.79|2472.5|2472.5|2472.79|2472.79|2472.39|2472.39|0
1608632280000|2020-12-22 10:18:00|2472.67|2472.67|2473.34|2473.34|2473.34|2473.34|2472.67|2472.67|0
1608632300000|2020-12-22 10:18:20|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|2473.47|0
1608632320000|2020-12-22 10:18:40|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|2473.42|0
1608632330000|2020-12-22 10:18:50|2473.47|2473.47|2473.61|2473.61|2473.61|2473.61|2473.47|2473.47|0
1608632340000|2020-12-22 10:19:00|2473.69|2473.69|2473.73|2473.73|2473.73|2473.73|2473.69|2473.69|0
1608632350000|2020-12-22 10:19:10|2473.44|2473.44|2473.19|2473.19|2473.44|2473.44|2473.19|2473.19|0
1608632360000|2020-12-22 10:19:20|2472.9|2472.9|2473.08|2473.08|2473.08|2473.08|2472.9|2472.9|0
1608632370000|2020-12-22 10:19:30|2472.96|2472.96|2472.62|2472.62|2472.96|2472.96|2472.62|2472.62|0
1608632380000|2020-12-22 10:19:40|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|2471.96|0
1608632390000|2020-12-22 10:19:50|2471.9|2471.9|2471.83|2471.83|2471.9|2471.9|2471.83|2471.83|0
1608632400000|2020-12-22 10:20:00|2471.71|2471.71|2472.05|2472.05|2472.05|2472.05|2471.71|2471.71|0
1608632410000|2020-12-22 10:20:10|2471.82|2471.82|2471.19|2471.19|2471.82|2471.82|2471.19|2471.19|0
1608632420000|2020-12-22 10:20:20|2471.23|2471.23|2471.57|2471.57|2471.57|2471.57|2471.23|2471.23|0
1608632450000|2020-12-22 10:20:50|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|2471.74|0
1608632460000|2020-12-22 10:21:00|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|2471.62|0
1608632470000|2020-12-22 10:21:10|2471.74|2471.74|2471.93|2471.93|2471.93|2471.93|2471.74|2471.74|0
1608632480000|2020-12-22 10:21:20|2471.99|2471.99|2472.16|2472.16|2472.16|2472.16|2471.99|2471.99|0
1608632500000|2020-12-22 10:21:40|2471.99|2471.99|2472.07|2472.07|2472.07|2472.07|2471.99|2471.99|0
1608632530000|2020-12-22 10:22:10|2472.19|2472.19|2472.11|2472.11|2472.19|2472.19|2472.11|2472.11|0
1608632540000|2020-12-22 10:22:20|2472|2472|2472.17|2472.17|2472.17|2472.17|2472|2472|0
1608632550000|2020-12-22 10:22:30|2472.13|2472.13|2472.13|2472.13|2472.13|2472.13|2472.13|2472.13|0
1608632560000|2020-12-22 10:22:40|2472.3|2472.3|2472.35|2472.35|2472.35|2472.35|2472.3|2472.3|0
1608632570000|2020-12-22 10:22:50|2472.32|2472.32|2472.28|2472.28|2472.32|2472.32|2472.28|2472.28|0
1608632580000|2020-12-22 10:23:00|2472.44|2472.44|2472.39|2472.39|2472.44|2472.44|2472.39|2472.39|0
1608632590000|2020-12-22 10:23:10|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|2472.27|0
1608632600000|2020-12-22 10:23:20|2472.31|2472.31|2472.31|2472.31|2472.31|2472.31|2472.31|2472.31|0
1608632620000|2020-12-22 10:23:40|2472.29|2472.29|2472.35|2472.35|2472.52|2472.52|2472.29|2472.29|0
1608632630000|2020-12-22 10:23:50|2472.52|2472.52|2472.58|2472.58|2472.58|2472.58|2472.46|2472.46|0
1608632640000|2020-12-22 10:24:00|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|2472.59|0
1608632650000|2020-12-22 10:24:10|2472.7|2472.7|2472.81|2472.81|2472.81|2472.81|2472.7|2472.7|0
1608632660000|2020-12-22 10:24:20|2472.64|2472.64|2472.6|2472.6|2472.64|2472.64|2472.6|2472.6|0
1608632670000|2020-12-22 10:24:30|2472.56|2472.56|2472.48|2472.48|2472.74|2472.74|2472.41|2472.41|0
1608632680000|2020-12-22 10:24:40|2472.42|2472.42|2472.25|2472.25|2472.42|2472.42|2472.25|2472.25|0
1608632690000|2020-12-22 10:24:50|2472.42|2472.42|2471.81|2471.81|2472.48|2472.48|2471.81|2471.81|0
1608632700000|2020-12-22 10:25:00|2471.87|2471.87|2472.15|2472.15|2472.15|2472.15|2471.87|2471.87|0
1608632710000|2020-12-22 10:25:10|2472.24|2472.24|2472.33|2472.33|2472.33|2472.33|2472.22|2472.22|0
1608632720000|2020-12-22 10:25:20|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|2472.39|0
1608632730000|2020-12-22 10:25:30|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|2472.68|0
1608632740000|2020-12-22 10:25:40|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|0
1608632750000|2020-12-22 10:25:50|2472.8|2472.8|2473.72|2473.72|2473.79|2473.79|2472.8|2472.8|0
1608632760000|2020-12-22 10:26:00|2473.94|2473.94|2473.96|2473.96|2473.96|2473.96|2473.94|2473.94|0
1608632780000|2020-12-22 10:26:20|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|2473.94|0
1608632800000|2020-12-22 10:26:40|2473.74|2473.74|2473.41|2473.41|2473.74|2473.74|2473.41|2473.41|0
1608632810000|2020-12-22 10:26:50|2473.35|2473.35|2473.18|2473.18|2473.35|2473.35|2473.18|2473.18|0
1608632820000|2020-12-22 10:27:00|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|2473.24|0
1608632830000|2020-12-22 10:27:10|2473.31|2473.31|2473.31|2473.31|2473.31|2473.31|2473.31|2473.31|0
1608632840000|2020-12-22 10:27:20|2473.35|2473.35|2473.85|2473.85|2473.85|2473.85|2473.35|2473.35|0
1608632860000|2020-12-22 10:27:40|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|0
1608632870000|2020-12-22 10:27:50|2473.97|2473.97|2473.97|2473.97|2473.97|2473.97|2473.97|2473.97|0
1608632880000|2020-12-22 10:28:00|2474.38|2474.38|2474.38|2474.38|2474.38|2474.38|2474.38|2474.38|0
1608632890000|2020-12-22 10:28:10|2474.33|2474.33|2473.95|2473.95|2474.33|2474.33|2473.95|2473.95|0
1608632910000|2020-12-22 10:28:30|2473.78|2473.78|2473.9|2473.9|2473.9|2473.9|2473.78|2473.78|0
1608632920000|2020-12-22 10:28:40|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|0
1608632960000|2020-12-22 10:29:20|2473.89|2473.89|2474.12|2474.12|2474.12|2474.12|2473.89|2473.89|0
1608632970000|2020-12-22 10:29:30|2474.2|2474.2|2474.3|2474.3|2474.3|2474.3|2474.14|2474.14|0
1608632980000|2020-12-22 10:29:40|2474.19|2474.19|2473.31|2473.31|2474.19|2474.19|2473.31|2473.31|0
1608632990000|2020-12-22 10:29:50|2473.35|2473.35|2473.39|2473.39|2473.39|2473.39|2473.35|2473.35|0
1608633000000|2020-12-22 10:30:00|2473.56|2473.56|2472.9|2472.9|2473.57|2473.57|2472.9|2472.9|0
1608633010000|2020-12-22 10:30:10|2472.87|2472.87|2473.07|2473.07|2473.07|2473.07|2472.87|2472.87|0
1608633030000|2020-12-22 10:30:30|2473.24|2473.24|2473.04|2473.04|2473.24|2473.24|2473.04|2473.04|0
1608633040000|2020-12-22 10:30:40|2473.09|2473.09|2473.76|2473.76|2473.76|2473.76|2473.09|2473.09|0
1608633060000|2020-12-22 10:31:00|2473.54|2473.54|2473.59|2473.59|2473.59|2473.59|2473.54|2473.54|0
1608633090000|2020-12-22 10:31:30|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|2473.43|0
1608633100000|2020-12-22 10:31:40|2473.15|2473.15|2472.53|2472.53|2473.15|2473.15|2472.47|2472.47|0
1608633110000|2020-12-22 10:31:50|2472.65|2472.65|2472.71|2472.71|2472.71|2472.71|2472.65|2472.65|0
1608633120000|2020-12-22 10:32:00|2472.65|2472.65|2472.65|2472.65|2472.71|2472.71|2472.65|2472.65|0
1608633140000|2020-12-22 10:32:20|2472.7|2472.7|2472.7|2472.7|2472.7|2472.7|2472.7|2472.7|0
1608633150000|2020-12-22 10:32:30|2472.82|2472.82|2472.88|2472.88|2472.88|2472.88|2472.82|2472.82|0
1608633160000|2020-12-22 10:32:40|2472.82|2472.82|2471.63|2471.63|2472.82|2472.82|2471.63|2471.63|0
1608633170000|2020-12-22 10:32:50|2471.57|2471.57|2471.49|2471.49|2471.57|2471.57|2471.49|2471.49|0
1608633180000|2020-12-22 10:33:00|2471.45|2471.45|2471.56|2471.56|2471.56|2471.56|2471.45|2471.45|0
1608633190000|2020-12-22 10:33:10|2471.85|2471.85|2472.72|2472.72|2472.72|2472.72|2471.85|2471.85|0
1608633200000|2020-12-22 10:33:20|2472.89|2472.89|2472.94|2472.94|2472.94|2472.94|2472.89|2472.89|0
1608633220000|2020-12-22 10:33:40|2473.1|2473.1|2473.19|2473.19|2473.19|2473.19|2473.1|2473.1|0
1608633240000|2020-12-22 10:34:00|2473.13|2473.13|2473.13|2473.13|2473.13|2473.13|2473.13|2473.13|0
1608633250000|2020-12-22 10:34:10|2473.15|2473.15|2473.12|2473.12|2473.15|2473.15|2473.12|2473.12|0
1608633260000|2020-12-22 10:34:20|2473.11|2473.11|2472.65|2472.65|2473.11|2473.11|2472.61|2472.61|0
1608633280000|2020-12-22 10:34:40|2472.99|2472.99|2473.52|2473.52|2473.52|2473.52|2472.99|2472.99|0
1608633310000|2020-12-22 10:35:10|2473.46|2473.46|2473.31|2473.31|2473.59|2473.59|2473.31|2473.31|0
1608633340000|2020-12-22 10:35:40|2473.03|2473.03|2472.69|2472.69|2473.03|2473.03|2472.69|2472.69|0
1608633350000|2020-12-22 10:35:50|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|2472.81|0
1608633390000|2020-12-22 10:36:30|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|2472.79|0
1608633410000|2020-12-22 10:36:50|2472.96|2472.96|2473.17|2473.17|2473.17|2473.17|2472.96|2472.96|0
1608633420000|2020-12-22 10:37:00|2473.06|2473.06|2472.95|2472.95|2473.06|2473.06|2472.95|2472.95|0
1608633430000|2020-12-22 10:37:10|2472.89|2472.89|2472.16|2472.16|2472.89|2472.89|2472.05|2472.05|0
1608633440000|2020-12-22 10:37:20|2472.18|2472.18|2471.73|2471.73|2472.18|2472.18|2471.73|2471.73|0
1608633450000|2020-12-22 10:37:30|2471.56|2471.56|2471.12|2471.12|2471.56|2471.56|2471.12|2471.12|0
1608633460000|2020-12-22 10:37:40|2471.28|2471.28|2471.56|2471.56|2471.56|2471.56|2471.28|2471.28|0
1608633470000|2020-12-22 10:37:50|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|2471.45|0
1608633480000|2020-12-22 10:38:00|2471.28|2471.28|2470.86|2470.86|2471.28|2471.28|2470.86|2470.86|0
1608633490000|2020-12-22 10:38:10|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|2470.79|0
1608633500000|2020-12-22 10:38:20|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|2470.62|0
1608633510000|2020-12-22 10:38:30|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|2470.6|0
1608633520000|2020-12-22 10:38:40|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|2470.43|0
1608633530000|2020-12-22 10:38:50|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|2470.27|0
1608633540000|2020-12-22 10:39:00|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|2470.21|0
1608633550000|2020-12-22 10:39:10|2470.04|2470.04|2470.1|2470.1|2470.1|2470.1|2470.04|2470.04|0
1608633580000|2020-12-22 10:39:40|2470.04|2470.04|2470.03|2470.03|2470.04|2470.04|2469.95|2469.95|0
1608633590000|2020-12-22 10:39:50|2470.19|2470.19|2470.02|2470.02|2470.19|2470.19|2469.97|2469.97|0
1608633600000|2020-12-22 10:40:00|2470.08|2470.08|2470.31|2470.31|2470.36|2470.36|2470.08|2470.08|0
1608633650000|2020-12-22 10:40:50|2470.27|2470.27|2470.31|2470.31|2470.64|2470.64|2470.27|2470.27|0
1608633670000|2020-12-22 10:41:10|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|2470.36|0
1608633690000|2020-12-22 10:41:30|2470.28|2470.28|2470.07|2470.07|2470.28|2470.28|2470.03|2470.03|0
1608633720000|2020-12-22 10:42:00|2469.9|2469.9|2469.73|2469.73|2469.9|2469.9|2469.73|2469.73|0
1608633740000|2020-12-22 10:42:20|2469.7|2469.7|2469.53|2469.53|2469.7|2469.7|2469.53|2469.53|0
1608633760000|2020-12-22 10:42:40|2469.37|2469.37|2469.48|2469.48|2469.48|2469.48|2469.37|2469.37|0
1608633780000|2020-12-22 10:43:00|2469.25|2469.25|2469.23|2469.23|2469.25|2469.25|2469.14|2469.14|0
1608633790000|2020-12-22 10:43:10|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|2469.25|0
1608633810000|2020-12-22 10:43:30|2469.2|2469.2|2469.13|2469.13|2469.2|2469.2|2469.13|2469.13|0
1608633820000|2020-12-22 10:43:40|2469.17|2469.17|2469.21|2469.21|2469.21|2469.21|2469.17|2469.17|0
1608633830000|2020-12-22 10:43:50|2469.05|2469.05|2468.89|2468.89|2469.33|2469.33|2468.89|2468.89|0
1608633840000|2020-12-22 10:44:00|2468.68|2468.68|2468.39|2468.39|2468.72|2468.72|2468.22|2468.22|0
1608633860000|2020-12-22 10:44:20|2468.22|2468.22|2468.24|2468.24|2468.24|2468.24|2468.22|2468.22|0
1608633870000|2020-12-22 10:44:30|2468.19|2468.19|2468.35|2468.35|2468.35|2468.35|2468.19|2468.19|0
1608633880000|2020-12-22 10:44:40|2468.41|2468.41|2468.62|2468.62|2468.63|2468.63|2468.41|2468.41|0
1608633890000|2020-12-22 10:44:50|2468.79|2468.79|2468.79|2468.79|2468.8|2468.8|2468.79|2468.79|0
1608633900000|2020-12-22 10:45:00|2468.3|2468.3|2468.68|2468.68|2468.9|2468.9|2468.24|2468.24|0
1608633910000|2020-12-22 10:45:10|2468.72|2468.72|2469.05|2469.05|2469.05|2469.05|2468.72|2468.72|0
1608633920000|2020-12-22 10:45:20|2468.99|2468.99|2468.99|2468.99|2468.99|2468.99|2468.99|2468.99|0
1608633950000|2020-12-22 10:45:50|2468.83|2468.83|2468.94|2468.94|2468.94|2468.94|2468.83|2468.83|0
1608633960000|2020-12-22 10:46:00|2468.96|2468.96|2468.94|2468.94|2468.96|2468.96|2468.9|2468.9|0
1608633970000|2020-12-22 10:46:10|2468.99|2468.99|2469.18|2469.18|2469.18|2469.18|2468.99|2468.99|0
1608633980000|2020-12-22 10:46:20|2469.34|2469.34|2469.61|2469.61|2469.69|2469.69|2469.34|2469.34|0
1608634000000|2020-12-22 10:46:40|2469.28|2469.28|2468.45|2468.45|2469.28|2469.28|2468.45|2468.45|0
1608634010000|2020-12-22 10:46:50|2468.34|2468.34|2468.37|2468.37|2468.67|2468.67|2468.34|2468.34|0
1608634020000|2020-12-22 10:47:00|2468.33|2468.33|2468.37|2468.37|2468.37|2468.37|2468.04|2468.04|0
1608634030000|2020-12-22 10:47:10|2468.29|2468.29|2467.28|2467.28|2468.29|2468.29|2467.28|2467.28|0
1608634040000|2020-12-22 10:47:20|2467.11|2467.11|2466.68|2466.68|2467.13|2467.13|2466.64|2466.64|0
1608634050000|2020-12-22 10:47:30|2466.18|2466.18|2466.08|2466.08|2466.52|2466.52|2466.08|2466.08|0
1608634060000|2020-12-22 10:47:40|2465.92|2465.92|2466.78|2466.78|2466.78|2466.78|2465.92|2465.92|0
1608634070000|2020-12-22 10:47:50|2466.83|2466.83|2466.83|2466.83|2466.83|2466.83|2466.83|2466.83|0
1608634080000|2020-12-22 10:48:00|2466.56|2466.56|2466.33|2466.33|2466.56|2466.56|2466.29|2466.29|0
1608634090000|2020-12-22 10:48:10|2466.27|2466.27|2466.33|2466.33|2466.33|2466.33|2466.27|2466.27|0
1608634100000|2020-12-22 10:48:20|2466.26|2466.26|2465.71|2465.71|2466.26|2466.26|2465.71|2465.71|0
1608634110000|2020-12-22 10:48:30|2465.73|2465.73|2465.71|2465.71|2465.73|2465.73|2465.71|2465.71|0
1608634120000|2020-12-22 10:48:40|2465.63|2465.63|2465.69|2465.69|2465.69|2465.69|2465.63|2465.63|0
1608634130000|2020-12-22 10:48:50|2465.68|2465.68|2465.42|2465.42|2465.68|2465.68|2465.42|2465.42|0
1608634140000|2020-12-22 10:49:00|2465.25|2465.25|2465.08|2465.08|2465.25|2465.25|2465.08|2465.08|0
1608634160000|2020-12-22 10:49:20|2465.09|2465.09|2465.2|2465.2|2465.2|2465.2|2465.09|2465.09|0
1608634180000|2020-12-22 10:49:40|2465.76|2465.76|2465.98|2465.98|2465.98|2465.98|2465.76|2465.76|0
1608634190000|2020-12-22 10:49:50|2466.04|2466.04|2472.43|2472.43|2473.18|2473.18|2466.04|2466.04|0
1608634200000|2020-12-22 10:50:00|2472.6|2472.6|2474.06|2474.06|2474.06|2474.06|2472.03|2472.03|0
1608634210000|2020-12-22 10:50:10|2473.47|2473.47|2473.35|2473.35|2473.47|2473.47|2473.35|2473.35|0
1608634220000|2020-12-22 10:50:20|2472.69|2472.69|2470.88|2470.88|2472.86|2472.86|2470.88|2470.88|0
1608634230000|2020-12-22 10:50:30|2470.85|2470.85|2469.66|2469.66|2470.85|2470.85|2469.66|2469.66|0
1608634240000|2020-12-22 10:50:40|2469.16|2469.16|2469.15|2469.15|2469.21|2469.21|2469.04|2469.04|0
1608634250000|2020-12-22 10:50:50|2469.66|2469.66|2469.61|2469.61|2469.67|2469.67|2469.61|2469.61|0
1608634260000|2020-12-22 10:51:00|2469.83|2469.83|2469.82|2469.82|2469.83|2469.83|2469.77|2469.77|0
1608634270000|2020-12-22 10:51:10|2469.9|2469.9|2469.93|2469.93|2469.93|2469.93|2469.88|2469.88|0
1608634280000|2020-12-22 10:51:20|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|2470.06|0
1608634290000|2020-12-22 10:51:30|2470.01|2470.01|2469.95|2469.95|2470.01|2470.01|2469.95|2469.95|0
1608634300000|2020-12-22 10:51:40|2469.99|2469.99|2470.01|2470.01|2470.01|2470.01|2469.89|2469.89|0
1608634320000|2020-12-22 10:52:00|2469.99|2469.99|2469.93|2469.93|2470.21|2470.21|2469.93|2469.93|0
1608634330000|2020-12-22 10:52:10|2470.01|2470.01|2470.09|2470.09|2470.09|2470.09|2470.01|2470.01|0
1608634340000|2020-12-22 10:52:20|2470.32|2470.32|2472.19|2472.19|2472.19|2472.19|2470.32|2470.32|0
1608634350000|2020-12-22 10:52:30|2472.31|2472.31|2472.42|2472.42|2472.47|2472.47|2472.31|2472.31|0
1608634370000|2020-12-22 10:52:50|2472.41|2472.41|2472.65|2472.65|2472.71|2472.71|2472.41|2472.41|0
1608634380000|2020-12-22 10:53:00|2472.66|2472.66|2471.98|2471.98|2472.66|2472.66|2471.98|2471.98|0
1608634410000|2020-12-22 10:53:30|2472.1|2472.1|2471.57|2471.57|2472.1|2472.1|2471.53|2471.53|0
1608634420000|2020-12-22 10:53:40|2471.24|2471.24|2470.72|2470.72|2471.24|2471.24|2470.72|2470.72|0
1608634430000|2020-12-22 10:53:50|2469.92|2469.92|2469.96|2469.96|2469.96|2469.96|2469.92|2469.92|0
1608634440000|2020-12-22 10:54:00|2469.84|2469.84|2469.76|2469.76|2469.84|2469.84|2469.76|2469.76|0
1608634450000|2020-12-22 10:54:10|2469.7|2469.7|2469.7|2469.7|2469.7|2469.7|2469.7|2469.7|0
1608634460000|2020-12-22 10:54:20|2469.79|2469.79|2470.3|2470.3|2470.3|2470.3|2469.79|2469.79|0
1608634470000|2020-12-22 10:54:30|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|2470.58|0
1608634480000|2020-12-22 10:54:40|2470.36|2470.36|2470.53|2470.53|2470.53|2470.53|2470.36|2470.36|0
1608634500000|2020-12-22 10:55:00|2470.7|2470.7|2470.69|2470.69|2470.8|2470.8|2470.64|2470.64|0
1608634510000|2020-12-22 10:55:10|2470.77|2470.77|2470.69|2470.69|2470.77|2470.77|2470.69|2470.69|0
1608634520000|2020-12-22 10:55:20|2470.65|2470.65|2470.59|2470.59|2470.65|2470.65|2470.59|2470.59|0
1608634530000|2020-12-22 10:55:30|2470.76|2470.76|2470.87|2470.87|2470.87|2470.87|2470.76|2470.76|0
1608634540000|2020-12-22 10:55:40|2471.28|2471.28|2471.62|2471.62|2471.73|2471.73|2471.28|2471.28|0
1608634550000|2020-12-22 10:55:50|2471.73|2471.73|2472.39|2472.39|2472.39|2472.39|2471.73|2471.73|0
1608634560000|2020-12-22 10:56:00|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|2472.16|0
1608634570000|2020-12-22 10:56:10|2472.21|2472.21|2474.09|2474.09|2474.09|2474.09|2471.71|2471.71|0
1608634580000|2020-12-22 10:56:20|2474.04|2474.04|2474.54|2474.54|2474.54|2474.54|2474.04|2474.04|0
1608634590000|2020-12-22 10:56:30|2474.49|2474.49|2474.55|2474.55|2474.66|2474.66|2474.49|2474.49|0
1608634600000|2020-12-22 10:56:40|2474.38|2474.38|2473.6|2473.6|2474.38|2474.38|2473.6|2473.6|0
1608634610000|2020-12-22 10:56:50|2473.54|2473.54|2473.46|2473.46|2473.54|2473.54|2473.46|2473.46|0
1608634620000|2020-12-22 10:57:00|2472.96|2472.96|2472.06|2472.06|2472.96|2472.96|2472.06|2472.06|0
1608634630000|2020-12-22 10:57:10|2471.78|2471.78|2471.78|2471.78|2471.78|2471.78|2471.78|2471.78|0
1608634640000|2020-12-22 10:57:20|2471.8|2471.8|2471.8|2471.8|2471.8|2471.8|2471.8|2471.8|0
1608634650000|2020-12-22 10:57:30|2471.75|2471.75|2471.78|2471.78|2471.78|2471.78|2471.75|2471.75|0
1608634690000|2020-12-22 10:58:10|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|2471.44|0
1608634710000|2020-12-22 10:58:30|2471.39|2471.39|2471.05|2471.05|2471.39|2471.39|2471.05|2471.05|0
1608634720000|2020-12-22 10:58:40|2471.38|2471.38|2471.83|2471.83|2471.88|2471.88|2471.38|2471.38|0
1608634730000|2020-12-22 10:58:50|2471.77|2471.77|2471.87|2471.87|2471.87|2471.87|2471.77|2471.77|0
1608634740000|2020-12-22 10:59:00|2471.78|2471.78|2472.06|2472.06|2472.06|2472.06|2471.73|2471.73|0
1608634750000|2020-12-22 10:59:10|2472|2472|2472|2472|2472|2472|2472|2472|0
1608634760000|2020-12-22 10:59:20|2472.33|2472.33|2471.11|2471.11|2472.67|2472.67|2471.11|2471.11|0
1608634770000|2020-12-22 10:59:30|2470.94|2470.94|2471.26|2471.26|2471.34|2471.34|2470.94|2470.94|0
1608634780000|2020-12-22 10:59:40|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|2471.38|0
1608634790000|2020-12-22 10:59:50|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|2471.34|0
1608634800000|2020-12-22 11:00:00|2471.44|2471.44|2471.48|2471.48|2471.48|2471.48|2471.4|2471.4|0
1608634810000|2020-12-22 11:00:10|2470.91|2470.91|2470.69|2470.69|2471.22|2471.22|2470.51|2470.51|0
1608634820000|2020-12-22 11:00:20|2470.75|2470.75|2470.69|2470.69|2470.75|2470.75|2470.69|2470.69|0
1608634830000|2020-12-22 11:00:30|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|2470.92|0
1608634840000|2020-12-22 11:00:40|2471.01|2471.01|2471.16|2471.16|2471.16|2471.16|2471.01|2471.01|0
1608634870000|2020-12-22 11:01:10|2470.82|2470.82|2470.71|2470.71|2470.82|2470.82|2470.71|2470.71|0
1608634880000|2020-12-22 11:01:20|2470.75|2470.75|2470.52|2470.52|2470.75|2470.75|2470.52|2470.52|0
1608634900000|2020-12-22 11:01:40|2470.63|2470.63|2471.83|2471.83|2471.83|2471.83|2470.63|2470.63|0
1608634910000|2020-12-22 11:01:50|2472.29|2472.29|2472.41|2472.41|2472.46|2472.46|2472.29|2472.29|0
1608634920000|2020-12-22 11:02:00|2472.58|2472.58|2472.58|2472.58|2473.03|2473.03|2472.53|2472.53|0
1608634940000|2020-12-22 11:02:20|2472.53|2472.53|2472.63|2472.63|2472.63|2472.63|2472.53|2472.53|0
1608634950000|2020-12-22 11:02:30|2472.8|2472.8|2473.75|2473.75|2473.75|2473.75|2472.8|2472.8|0
1608634960000|2020-12-22 11:02:40|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|2473.83|0
1608634980000|2020-12-22 11:03:00|2473.79|2473.79|2473.82|2473.82|2473.82|2473.82|2473.75|2473.75|0
1608634990000|2020-12-22 11:03:10|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|0
1608635000000|2020-12-22 11:03:20|2473.79|2473.79|2474.19|2474.19|2474.19|2474.19|2473.79|2473.79|0
1608635010000|2020-12-22 11:03:30|2474.23|2474.23|2474|2474|2474.23|2474.23|2474|2474|0
1608635020000|2020-12-22 11:03:40|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|0
1608635030000|2020-12-22 11:03:50|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|2473.89|0
1608635040000|2020-12-22 11:04:00|2474.06|2474.06|2474.06|2474.06|2474.14|2474.14|2474.06|2474.06|0
1608635050000|2020-12-22 11:04:10|2474.07|2474.07|2474.73|2474.73|2474.73|2474.73|2474.07|2474.07|0
1608635060000|2020-12-22 11:04:20|2474.9|2474.9|2474.4|2474.4|2475.01|2475.01|2474.4|2474.4|0
1608635070000|2020-12-22 11:04:30|2473.9|2473.9|2473.61|2473.61|2473.9|2473.9|2473.61|2473.61|0
1608635080000|2020-12-22 11:04:40|2473.55|2473.55|2473.61|2473.61|2473.61|2473.61|2473.55|2473.55|0
1608635100000|2020-12-22 11:05:00|2473.65|2473.65|2473.69|2473.69|2473.69|2473.69|2473.65|2473.65|0
1608635110000|2020-12-22 11:05:10|2473.92|2473.92|2473.74|2473.74|2474.08|2474.08|2473.74|2473.74|0
1608635120000|2020-12-22 11:05:20|2473.7|2473.7|2473.42|2473.42|2473.7|2473.7|2473.42|2473.42|0
1608635130000|2020-12-22 11:05:30|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|2473.28|0
1608635140000|2020-12-22 11:05:40|2473.25|2473.25|2473.19|2473.19|2473.25|2473.25|2473.19|2473.19|0
1608635150000|2020-12-22 11:05:50|2472.79|2472.79|2472.25|2472.25|2472.79|2472.79|2472.2|2472.2|0
1608635160000|2020-12-22 11:06:00|2471.91|2471.91|2472.03|2472.03|2472.03|2472.03|2471.91|2471.91|0
1608635170000|2020-12-22 11:06:10|2472.14|2472.14|2473.57|2473.57|2473.82|2473.82|2472.14|2472.14|0
1608635190000|2020-12-22 11:06:30|2473.46|2473.46|2473.4|2473.4|2473.46|2473.46|2473.4|2473.4|0
1608635200000|2020-12-22 11:06:40|2473.75|2473.75|2473.98|2473.98|2473.98|2473.98|2473.75|2473.75|0
1608635220000|2020-12-22 11:07:00|2474.09|2474.09|2474.29|2474.29|2474.29|2474.29|2474.09|2474.09|0
1608635230000|2020-12-22 11:07:10|2474.55|2474.55|2474.75|2474.75|2474.75|2474.75|2474.55|2474.55|0
1608635250000|2020-12-22 11:07:30|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|2474.81|0
1608635260000|2020-12-22 11:07:40|2475.7|2475.7|2475.16|2475.16|2475.7|2475.7|2475.11|2475.11|0
1608635270000|2020-12-22 11:07:50|2475.24|2475.24|2476.24|2476.24|2476.24|2476.24|2475.24|2475.24|0
1608635280000|2020-12-22 11:08:00|2476.18|2476.18|2476.29|2476.29|2476.29|2476.29|2476.18|2476.18|0
1608635290000|2020-12-22 11:08:10|2476.37|2476.37|2476.37|2476.37|2476.37|2476.37|2476.37|2476.37|0
1608635300000|2020-12-22 11:08:20|2476.42|2476.42|2476.55|2476.55|2476.55|2476.55|2476.42|2476.42|0
1608635310000|2020-12-22 11:08:30|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|2476.6|0
1608635320000|2020-12-22 11:08:40|2476.63|2476.63|2476.63|2476.63|2476.63|2476.63|2476.63|2476.63|0
1608635330000|2020-12-22 11:08:50|2476.79|2476.79|2476.6|2476.6|2476.88|2476.88|2476.55|2476.55|0
1608635350000|2020-12-22 11:09:10|2476.59|2476.59|2476.59|2476.59|2476.59|2476.59|2476.59|2476.59|0
1608635360000|2020-12-22 11:09:20|2476.47|2476.47|2475.91|2475.91|2476.47|2476.47|2475.58|2475.58|0
1608635370000|2020-12-22 11:09:30|2475.86|2475.86|2475.85|2475.85|2476.58|2476.58|2475.85|2475.85|0
1608635390000|2020-12-22 11:09:50|2476.35|2476.35|2476.24|2476.24|2476.35|2476.35|2476.24|2476.24|0
1608635420000|2020-12-22 11:10:20|2476.2|2476.2|2476.17|2476.17|2476.2|2476.2|2476.17|2476.17|0
1608635450000|2020-12-22 11:10:50|2476.05|2476.05|2475.52|2475.52|2476.05|2476.05|2475.46|2475.46|0
1608635460000|2020-12-22 11:11:00|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|2475.29|0
1608635470000|2020-12-22 11:11:10|2475.26|2475.26|2475.25|2475.25|2475.26|2475.26|2475.25|2475.25|0
1608635500000|2020-12-22 11:11:40|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|2474.75|0
1608635510000|2020-12-22 11:11:50|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|2474.76|0
1608635530000|2020-12-22 11:12:10|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|2474.8|0
1608635560000|2020-12-22 11:12:40|2474.63|2474.63|2474.42|2474.42|2474.63|2474.63|2474.42|2474.42|0
1608635570000|2020-12-22 11:12:50|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|2474.08|0
1608635580000|2020-12-22 11:13:00|2474.07|2474.07|2473.9|2473.9|2474.07|2474.07|2473.9|2473.9|0
1608635590000|2020-12-22 11:13:10|2473.73|2473.73|2472.11|2472.11|2473.84|2473.84|2472.11|2472.11|0
1608635610000|2020-12-22 11:13:30|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|2472.08|0
1608635620000|2020-12-22 11:13:40|2471.93|2471.93|2471.93|2471.93|2471.93|2471.93|2471.93|2471.93|0
1608635630000|2020-12-22 11:13:50|2471.85|2471.85|2471.85|2471.85|2471.85|2471.85|2471.85|2471.85|0
1608635650000|2020-12-22 11:14:10|2471.89|2471.89|2471.88|2471.88|2471.89|2471.89|2471.88|2471.88|0
1608635670000|2020-12-22 11:14:30|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|2472.25|0
1608635690000|2020-12-22 11:14:50|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|0
1608635710000|2020-12-22 11:15:10|2472.19|2472.19|2472.15|2472.15|2472.19|2472.19|2472.15|2472.15|0
1608635720000|2020-12-22 11:15:20|2472.12|2472.12|2472.02|2472.02|2472.25|2472.25|2472.02|2472.02|0
1608635750000|2020-12-22 11:15:50|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|2471.9|0
1608635780000|2020-12-22 11:16:20|2472.07|2472.07|2472.59|2472.59|2472.59|2472.59|2472.07|2472.07|0
1608635790000|2020-12-22 11:16:30|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|2472.57|0
1608635820000|2020-12-22 11:17:00|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|0
1608635830000|2020-12-22 11:17:10|2472.49|2472.49|2472.47|2472.47|2472.49|2472.49|2472.43|2472.43|0
1608635870000|2020-12-22 11:17:50|2473.22|2473.22|2473.64|2473.64|2473.64|2473.64|2473.22|2473.22|0
1608635880000|2020-12-22 11:18:00|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|2473.81|0
1608635910000|2020-12-22 11:18:30|2474.31|2474.31|2474.39|2474.39|2474.44|2474.44|2474.31|2474.31|0
1608635930000|2020-12-22 11:18:50|2474.43|2474.43|2474.64|2474.64|2474.64|2474.64|2474.43|2474.43|0
1608635940000|2020-12-22 11:19:00|2474.68|2474.68|2476.97|2476.97|2476.97|2476.97|2474.64|2474.64|0
1608635950000|2020-12-22 11:19:10|2477.03|2477.03|2477.03|2477.03|2477.03|2477.03|2477.03|2477.03|0
1608635970000|2020-12-22 11:19:30|2477.04|2477.04|2476.37|2476.37|2477.04|2477.04|2476.37|2476.37|0
1608635980000|2020-12-22 11:19:40|2476.46|2476.46|2476.41|2476.41|2476.46|2476.46|2476.41|2476.41|0
1608635990000|2020-12-22 11:19:50|2476.45|2476.45|2477.06|2477.06|2477.23|2477.23|2476.45|2476.45|0
1608636000000|2020-12-22 11:20:00|2477.24|2477.24|2477.26|2477.26|2477.26|2477.26|2477.24|2477.24|0
1608636020000|2020-12-22 11:20:20|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|2477.22|0
1608636030000|2020-12-22 11:20:30|2476.89|2476.89|2476.95|2476.95|2476.95|2476.95|2476.89|2476.89|0
1608636040000|2020-12-22 11:20:40|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|2477.06|0
1608636070000|2020-12-22 11:21:10|2477.46|2477.46|2478.65|2478.65|2478.65|2478.65|2477.46|2477.46|0
1608636090000|2020-12-22 11:21:30|2478.73|2478.73|2478.95|2478.95|2479.01|2479.01|2478.73|2478.73|0
1608636100000|2020-12-22 11:21:40|2479.06|2479.06|2479.06|2479.06|2479.06|2479.06|2479.06|2479.06|0
1608636120000|2020-12-22 11:22:00|2479.1|2479.1|2479.32|2479.32|2479.32|2479.32|2479.1|2479.1|0
1608636140000|2020-12-22 11:22:20|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|2479.37|0
1608636160000|2020-12-22 11:22:40|2480.06|2480.06|2480.18|2480.18|2480.18|2480.18|2480.06|2480.06|0
1608636170000|2020-12-22 11:22:50|2480.29|2480.29|2480.96|2480.96|2480.96|2480.96|2480.29|2480.29|0
1608636180000|2020-12-22 11:23:00|2481|2481|2481|2481|2481|2481|2481|2481|0
1608636190000|2020-12-22 11:23:10|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|0
1608636200000|2020-12-22 11:23:20|2481.03|2481.03|2481.84|2481.84|2481.98|2481.98|2481.03|2481.03|0
1608636210000|2020-12-22 11:23:30|2481.8|2481.8|2480.97|2480.97|2481.8|2481.8|2480.97|2480.97|0
1608636250000|2020-12-22 11:24:10|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|2481.01|0
1608636260000|2020-12-22 11:24:20|2481.05|2481.05|2481.17|2481.17|2481.17|2481.17|2481.05|2481.05|0
1608636270000|2020-12-22 11:24:30|2481.33|2481.33|2481.89|2481.89|2481.89|2481.89|2481.33|2481.33|0
1608636280000|2020-12-22 11:24:40|2481.39|2481.39|2481.39|2481.39|2481.39|2481.39|2481.39|2481.39|0
1608636290000|2020-12-22 11:24:50|2481.34|2481.34|2481.34|2481.34|2481.34|2481.34|2481.34|2481.34|0
1608636300000|2020-12-22 11:25:00|2481.17|2481.17|2481.25|2481.25|2481.25|2481.25|2481.17|2481.17|0
1608636310000|2020-12-22 11:25:10|2481.2|2481.2|2480.93|2480.93|2481.2|2481.2|2480.93|2480.93|0
1608636320000|2020-12-22 11:25:20|2480.9|2480.9|2480.79|2480.79|2480.9|2480.9|2480.79|2480.79|0
1608636340000|2020-12-22 11:25:40|2480.29|2480.29|2480.05|2480.05|2480.29|2480.29|2480.05|2480.05|0
1608636350000|2020-12-22 11:25:50|2480.11|2480.11|2480.11|2480.11|2480.33|2480.33|2480.11|2480.11|0
1608636380000|2020-12-22 11:26:20|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|2480.17|0
1608636390000|2020-12-22 11:26:30|2480.66|2480.66|2480.78|2480.78|2480.91|2480.91|2480.66|2480.66|0
1608636400000|2020-12-22 11:26:40|2480.72|2480.72|2480.6|2480.6|2480.72|2480.72|2480.6|2480.6|0
1608636420000|2020-12-22 11:27:00|2480.66|2480.66|2480.72|2480.72|2480.72|2480.72|2480.66|2480.66|0
1608636450000|2020-12-22 11:27:30|2480.68|2480.68|2480.68|2480.68|2480.68|2480.68|2480.68|2480.68|0
1608636460000|2020-12-22 11:27:40|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|2480.6|0
1608636470000|2020-12-22 11:27:50|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|2480.64|0
1608636490000|2020-12-22 11:28:10|2479.98|2479.98|2479.98|2479.98|2479.98|2479.98|2479.98|2479.98|0
1608636510000|2020-12-22 11:28:30|2479.81|2479.81|2479.57|2479.57|2479.81|2479.81|2479.47|2479.47|0
1608636530000|2020-12-22 11:28:50|2479.24|2479.24|2479.18|2479.18|2479.24|2479.24|2479.18|2479.18|0
1608636540000|2020-12-22 11:29:00|2479.12|2479.12|2478.57|2478.57|2479.12|2479.12|2478.57|2478.57|0
1608636550000|2020-12-22 11:29:10|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|2478.51|0
1608636560000|2020-12-22 11:29:20|2478.46|2478.46|2478.11|2478.11|2478.63|2478.63|2478.11|2478.11|0
1608636570000|2020-12-22 11:29:30|2478.17|2478.17|2478.13|2478.13|2478.17|2478.17|2478.13|2478.13|0
1608636580000|2020-12-22 11:29:40|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|0
1608636590000|2020-12-22 11:29:50|2477.35|2477.35|2476.61|2476.61|2477.35|2477.35|2476.61|2476.61|0
1608636600000|2020-12-22 11:30:00|2476.72|2476.72|2477.74|2477.74|2477.85|2477.85|2476.72|2476.72|0
1608636610000|2020-12-22 11:30:10|2477.63|2477.63|2477.63|2477.63|2477.63|2477.63|2477.63|2477.63|0
1608636620000|2020-12-22 11:30:20|2477.55|2477.55|2477.55|2477.55|2477.55|2477.55|2477.55|2477.55|0
1608636640000|2020-12-22 11:30:40|2477.33|2477.33|2477.24|2477.24|2477.33|2477.33|2477.24|2477.24|0
1608636650000|2020-12-22 11:30:50|2476.74|2476.74|2476.63|2476.63|2476.74|2476.74|2476.63|2476.63|0
1608636660000|2020-12-22 11:31:00|2476.46|2476.46|2476.79|2476.79|2476.79|2476.79|2476.46|2476.46|0
1608636680000|2020-12-22 11:31:20|2476.91|2476.91|2476.96|2476.96|2476.96|2476.96|2476.91|2476.91|0
1608636690000|2020-12-22 11:31:30|2476.92|2476.92|2477.03|2477.03|2477.03|2477.03|2476.92|2476.92|0
1608636700000|2020-12-22 11:31:40|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|2477.08|0
1608636710000|2020-12-22 11:31:50|2477.02|2477.02|2477.02|2477.02|2477.02|2477.02|2477.02|2477.02|0
1608636730000|2020-12-22 11:32:10|2477.13|2477.13|2476.48|2476.48|2477.13|2477.13|2476.48|2476.48|0
1608636740000|2020-12-22 11:32:20|2476.2|2476.2|2476.14|2476.14|2476.2|2476.2|2476.14|2476.14|0
1608636750000|2020-12-22 11:32:30|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|2476.23|0
1608636770000|2020-12-22 11:32:50|2476.45|2476.45|2476.49|2476.49|2476.49|2476.49|2476.45|2476.45|0
1608636780000|2020-12-22 11:33:00|2476.99|2476.99|2477.5|2477.5|2477.5|2477.5|2476.99|2476.99|0
1608636810000|2020-12-22 11:33:30|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|2477.46|0
1608636820000|2020-12-22 11:33:40|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|2477.47|0
1608636830000|2020-12-22 11:33:50|2477.5|2477.5|2477.41|2477.41|2477.73|2477.73|2477.41|2477.41|0
1608636840000|2020-12-22 11:34:00|2477.44|2477.44|2477.46|2477.46|2477.46|2477.46|2477.44|2477.44|0
1608636900000|2020-12-22 11:35:00|2477.52|2477.52|2477.4|2477.4|2477.52|2477.52|2477.4|2477.4|0
1608636920000|2020-12-22 11:35:20|2477.28|2477.28|2476.94|2476.94|2477.28|2477.28|2476.94|2476.94|0
1608636940000|2020-12-22 11:35:40|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|2476.27|0
1608636960000|2020-12-22 11:36:00|2476.33|2476.33|2475.83|2475.83|2476.33|2476.33|2475.83|2475.83|0
1608636970000|2020-12-22 11:36:10|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|0
1608636980000|2020-12-22 11:36:20|2475.7|2475.7|2475.61|2475.61|2475.7|2475.7|2475.61|2475.61|0
1608636990000|2020-12-22 11:36:30|2475.5|2475.5|2475.56|2475.56|2475.56|2475.56|2475.5|2475.5|0
1608637000000|2020-12-22 11:36:40|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|2475.5|0
1608637020000|2020-12-22 11:37:00|2474.83|2474.83|2475.27|2475.27|2475.27|2475.27|2474.83|2474.83|0
1608637030000|2020-12-22 11:37:10|2475.35|2475.35|2475.95|2475.95|2475.95|2475.95|2475.35|2475.35|0
1608637070000|2020-12-22 11:37:50|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|2475.62|0
1608637080000|2020-12-22 11:38:00|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|2475.96|0
1608637090000|2020-12-22 11:38:10|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|2475.93|0
1608637100000|2020-12-22 11:38:20|2475.99|2475.99|2475.82|2475.82|2475.99|2475.99|2475.82|2475.82|0
1608637110000|2020-12-22 11:38:30|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|2475.65|0
1608637120000|2020-12-22 11:38:40|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|2475.61|0
1608637130000|2020-12-22 11:38:50|2474.96|2474.96|2474.81|2474.81|2474.96|2474.96|2474.81|2474.81|0
1608637140000|2020-12-22 11:39:00|2474.8|2474.8|2474.64|2474.64|2474.8|2474.8|2474.63|2474.63|0
1608637160000|2020-12-22 11:39:20|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|2474.57|0
1608637170000|2020-12-22 11:39:30|2474.62|2474.62|2474.68|2474.68|2474.68|2474.68|2474.62|2474.62|0
1608637180000|2020-12-22 11:39:40|2474.35|2474.35|2474.5|2474.5|2474.56|2474.56|2474.35|2474.35|0
1608637200000|2020-12-22 11:40:00|2474.26|2474.26|2474.22|2474.22|2474.26|2474.26|2474.16|2474.16|0
1608637220000|2020-12-22 11:40:20|2474.38|2474.38|2474.5|2474.5|2474.5|2474.5|2474.38|2474.38|0
1608637230000|2020-12-22 11:40:30|2474.56|2474.56|2474.54|2474.54|2474.56|2474.56|2474.54|2474.54|0
1608637240000|2020-12-22 11:40:40|2474.71|2474.71|2474.9|2474.9|2474.9|2474.9|2474.65|2474.65|0
1608637250000|2020-12-22 11:40:50|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|2474.73|0
1608637260000|2020-12-22 11:41:00|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|2474.69|0
1608637270000|2020-12-22 11:41:10|2474.36|2474.36|2474.53|2474.53|2474.53|2474.53|2474.36|2474.36|0
1608637280000|2020-12-22 11:41:20|2474.69|2474.69|2474.97|2474.97|2474.97|2474.97|2474.69|2474.69|0
1608637290000|2020-12-22 11:41:30|2475.03|2475.03|2475.03|2475.03|2475.03|2475.03|2475.03|2475.03|0
1608637300000|2020-12-22 11:41:40|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|2474.99|0
1608637330000|2020-12-22 11:42:10|2475.16|2475.16|2475.46|2475.46|2475.46|2475.46|2475.16|2475.16|0
1608637340000|2020-12-22 11:42:20|2475.63|2475.63|2475.4|2475.4|2475.63|2475.63|2475.4|2475.4|0
1608637380000|2020-12-22 11:43:00|2475.57|2475.57|2475.64|2475.64|2475.68|2475.68|2475.57|2475.57|0
1608637390000|2020-12-22 11:43:10|2475.48|2475.48|2475.14|2475.14|2475.48|2475.48|2475.14|2475.14|0
1608637410000|2020-12-22 11:43:30|2475.37|2475.37|2475.87|2475.87|2475.87|2475.87|2475.37|2475.37|0
1608637420000|2020-12-22 11:43:40|2475.98|2475.98|2475.98|2475.98|2475.98|2475.98|2475.98|2475.98|0
1608637430000|2020-12-22 11:43:50|2476.02|2476.02|2476.04|2476.04|2476.04|2476.04|2476.02|2476.02|0
1608637440000|2020-12-22 11:44:00|2475.99|2475.99|2476.26|2476.26|2476.26|2476.26|2475.99|2475.99|0
1608637450000|2020-12-22 11:44:10|2476.22|2476.22|2476.22|2476.22|2476.22|2476.22|2476.22|2476.22|0
1608637460000|2020-12-22 11:44:20|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|2476.18|0
1608637470000|2020-12-22 11:44:30|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|2476.51|0
1608637480000|2020-12-22 11:44:40|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|2476.85|0
1608637490000|2020-12-22 11:44:50|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|2476.96|0
1608637500000|2020-12-22 11:45:00|2476.9|2476.9|2475.82|2475.82|2476.9|2476.9|2475.82|2475.82|0
1608637510000|2020-12-22 11:45:10|2475.79|2475.79|2475.65|2475.65|2475.82|2475.82|2475.65|2475.65|0
1608637530000|2020-12-22 11:45:30|2475.53|2475.53|2475.98|2475.98|2475.98|2475.98|2475.53|2475.53|0
1608637540000|2020-12-22 11:45:40|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|0
1608637550000|2020-12-22 11:45:50|2475.52|2475.52|2475.56|2475.56|2475.78|2475.78|2475.52|2475.52|0
1608637560000|2020-12-22 11:46:00|2475.73|2475.73|2475.8|2475.8|2475.8|2475.8|2475.73|2475.73|0
1608637570000|2020-12-22 11:46:10|2475.13|2475.13|2475.02|2475.02|2475.13|2475.13|2475.02|2475.02|0
1608637580000|2020-12-22 11:46:20|2475.01|2475.01|2475.01|2475.01|2475.01|2475.01|2475.01|2475.01|0
1608637590000|2020-12-22 11:46:30|2474.67|2474.67|2475.12|2475.12|2475.12|2475.12|2474.67|2474.67|0
1608637600000|2020-12-22 11:46:40|2474.62|2474.62|2474.4|2474.4|2474.62|2474.62|2474.23|2474.23|0
1608637610000|2020-12-22 11:46:50|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|2474.51|0
1608637620000|2020-12-22 11:47:00|2474.57|2474.57|2474.46|2474.46|2474.57|2474.57|2474.46|2474.46|0
1608637630000|2020-12-22 11:47:10|2474.41|2474.41|2474.41|2474.41|2474.41|2474.41|2474.35|2474.35|0
1608637640000|2020-12-22 11:47:20|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|2473.74|0
1608637650000|2020-12-22 11:47:30|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|2473.67|0
1608637670000|2020-12-22 11:47:50|2473.63|2473.63|2473.29|2473.29|2473.63|2473.63|2473.29|2473.29|0
1608637680000|2020-12-22 11:48:00|2472.79|2472.79|2472.51|2472.51|2472.79|2472.79|2472.51|2472.51|0
1608637690000|2020-12-22 11:48:10|2472.53|2472.53|2472.49|2472.49|2472.57|2472.57|2472.49|2472.49|0
1608637700000|2020-12-22 11:48:20|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|2472.37|0
1608637710000|2020-12-22 11:48:30|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|2472.42|0
1608637720000|2020-12-22 11:48:40|2472.59|2472.59|2472.64|2472.64|2472.64|2472.64|2472.59|2472.59|0
1608637730000|2020-12-22 11:48:50|2473.55|2473.55|2473.67|2473.67|2473.67|2473.67|2473.55|2473.55|0
1608637740000|2020-12-22 11:49:00|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.55|2473.55|0
1608637750000|2020-12-22 11:49:10|2473.78|2473.78|2473.84|2473.84|2473.84|2473.84|2473.78|2473.78|0
1608637770000|2020-12-22 11:49:30|2473.9|2473.9|2473.95|2473.95|2473.95|2473.95|2473.9|2473.9|0
1608637790000|2020-12-22 11:49:50|2474.04|2474.04|2474.08|2474.08|2474.08|2474.08|2474.04|2474.04|0
1608637800000|2020-12-22 11:50:00|2474.14|2474.14|2474.65|2474.65|2474.65|2474.65|2474.14|2474.14|0
1608637810000|2020-12-22 11:50:10|2474.71|2474.71|2474.88|2474.88|2474.88|2474.88|2474.71|2474.71|0
1608637820000|2020-12-22 11:50:20|2474.84|2474.84|2474.86|2474.86|2474.86|2474.86|2474.84|2474.84|0
1608637830000|2020-12-22 11:50:30|2475.36|2475.36|2474.7|2474.7|2475.36|2475.36|2474.42|2474.42|0
1608637850000|2020-12-22 11:50:50|2474.85|2474.85|2475.69|2475.69|2475.69|2475.69|2474.85|2474.85|0
1608637870000|2020-12-22 11:51:10|2475.8|2475.8|2475.93|2475.93|2475.93|2475.93|2475.8|2475.8|0
1608637880000|2020-12-22 11:51:20|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|2475.97|0
1608637890000|2020-12-22 11:51:30|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|2475.64|0
1608637900000|2020-12-22 11:51:40|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|2476.3|0
1608637930000|2020-12-22 11:52:10|2476.42|2476.42|2476.85|2476.85|2476.85|2476.85|2476.42|2476.42|0
1608637940000|2020-12-22 11:52:20|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|0
1608637950000|2020-12-22 11:52:30|2477.17|2477.17|2477.33|2477.33|2477.33|2477.33|2477.17|2477.17|0
1608637960000|2020-12-22 11:52:40|2477.5|2477.5|2477.69|2477.69|2477.69|2477.69|2477.5|2477.5|0
1608637970000|2020-12-22 11:52:50|2477.74|2477.74|2478.72|2478.72|2478.72|2478.72|2477.74|2477.74|0
1608637980000|2020-12-22 11:53:00|2479.12|2479.12|2479.21|2479.21|2479.21|2479.21|2479.12|2479.12|0
1608638000000|2020-12-22 11:53:20|2479.23|2479.23|2478.13|2478.13|2479.23|2479.23|2478.13|2478.13|0
1608638010000|2020-12-22 11:53:30|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|2478.17|0
1608638030000|2020-12-22 11:53:50|2478.21|2478.21|2478.47|2478.47|2478.47|2478.47|2478.21|2478.21|0
1608638050000|2020-12-22 11:54:10|2479.22|2479.22|2479.45|2479.45|2479.45|2479.45|2479.22|2479.22|0
1608638070000|2020-12-22 11:54:30|2479.85|2479.85|2480.03|2480.03|2480.03|2480.03|2479.85|2479.85|0
1608638080000|2020-12-22 11:54:40|2480.19|2480.19|2480.85|2480.85|2481.02|2481.02|2480.19|2480.19|0
1608638090000|2020-12-22 11:54:50|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|2480.73|0
1608638110000|2020-12-22 11:55:10|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|2480.84|0
1608638120000|2020-12-22 11:55:20|2481.07|2481.07|2481.19|2481.19|2481.19|2481.19|2481.07|2481.07|0
1608638130000|2020-12-22 11:55:30|2481.24|2481.24|2481.38|2481.38|2481.38|2481.38|2481.24|2481.24|0
1608638170000|2020-12-22 11:56:10|2481.44|2481.44|2481.5|2481.5|2481.5|2481.5|2481.44|2481.44|0
1608638180000|2020-12-22 11:56:20|2481.58|2481.58|2481.41|2481.41|2481.58|2481.58|2481.41|2481.41|0
1608638190000|2020-12-22 11:56:30|2481.64|2481.64|2481.76|2481.76|2481.76|2481.76|2481.64|2481.64|0
1608638200000|2020-12-22 11:56:40|2481.87|2481.87|2481.98|2481.98|2481.98|2481.98|2481.87|2481.87|0
1608638210000|2020-12-22 11:56:50|2482.48|2482.48|2481.7|2481.7|2482.48|2482.48|2481.7|2481.7|0
1608638220000|2020-12-22 11:57:00|2481.76|2481.76|2481.79|2481.79|2481.79|2481.79|2481.76|2481.76|0
1608638230000|2020-12-22 11:57:10|2481.9|2481.9|2482.14|2482.14|2482.18|2482.18|2481.9|2481.9|0
1608638240000|2020-12-22 11:57:20|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|2482.17|0
1608638260000|2020-12-22 11:57:40|2482.21|2482.21|2482.23|2482.23|2482.23|2482.23|2482.21|2482.21|0
1608638270000|2020-12-22 11:57:50|2482.27|2482.27|2482.23|2482.23|2482.27|2482.27|2482.23|2482.23|0
1608638280000|2020-12-22 11:58:00|2482.34|2482.34|2483.83|2483.83|2483.83|2483.83|2482.34|2482.34|0
1608638290000|2020-12-22 11:58:10|2483.38|2483.38|2483.34|2483.34|2483.38|2483.38|2483.34|2483.34|0
1608638300000|2020-12-22 11:58:20|2483.32|2483.32|2483.18|2483.18|2483.32|2483.32|2483.18|2483.18|0
1608638310000|2020-12-22 11:58:30|2482.18|2482.18|2481.31|2481.31|2482.18|2482.18|2481.2|2481.2|0
1608638320000|2020-12-22 11:58:40|2480.65|2480.65|2480.65|2480.65|2480.65|2480.65|2480.63|2480.63|0
1608638370000|2020-12-22 11:59:30|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|0
1608638380000|2020-12-22 11:59:40|2480.57|2480.57|2480.65|2480.65|2480.65|2480.65|2480.57|2480.57|0
1608638390000|2020-12-22 11:59:50|2480.49|2480.49|2480.66|2480.66|2480.66|2480.66|2480.16|2480.16|0
1608638400000|2020-12-22 12:00:00|2480.5|2480.5|2480.16|2480.16|2480.5|2480.5|2479.83|2479.83|0
1608638410000|2020-12-22 12:00:10|2480.12|2480.12|2479.28|2479.28|2480.12|2480.12|2479.28|2479.28|0
1608638420000|2020-12-22 12:00:20|2479.25|2479.25|2479.21|2479.21|2479.25|2479.25|2479.21|2479.21|0
1608638430000|2020-12-22 12:00:30|2478.99|2478.99|2478.72|2478.72|2478.99|2478.99|2478.67|2478.67|0
1608638470000|2020-12-22 12:01:10|2478.68|2478.68|2478.51|2478.51|2478.68|2478.68|2478.51|2478.51|0
1608638480000|2020-12-22 12:01:20|2479.01|2479.01|2479.21|2479.21|2479.21|2479.21|2479.01|2479.01|0
1608638490000|2020-12-22 12:01:30|2478.38|2478.38|2478.28|2478.28|2478.38|2478.38|2478.28|2478.28|0
1608638500000|2020-12-22 12:01:40|2478.33|2478.33|2478.33|2478.33|2478.33|2478.33|2478.33|2478.33|0
1608638510000|2020-12-22 12:01:50|2478.84|2478.84|2479.17|2479.17|2479.17|2479.17|2478.84|2478.84|0
1608638520000|2020-12-22 12:02:00|2479.21|2479.21|2479.37|2479.37|2479.37|2479.37|2479.21|2479.21|0
1608638530000|2020-12-22 12:02:10|2479.43|2479.43|2479.51|2479.51|2479.51|2479.51|2479.43|2479.43|0
1608638540000|2020-12-22 12:02:20|2479.43|2479.43|2479.43|2479.43|2479.43|2479.43|2479.43|2479.43|0
1608638550000|2020-12-22 12:02:30|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|2479.64|0
1608638560000|2020-12-22 12:02:40|2479.93|2479.93|2479.87|2479.87|2479.93|2479.93|2479.87|2479.87|0
1608638570000|2020-12-22 12:02:50|2480.08|2480.08|2480.59|2480.59|2480.59|2480.59|2480.08|2480.08|0
1608638580000|2020-12-22 12:03:00|2480.76|2480.76|2481.25|2481.25|2481.26|2481.26|2480.76|2480.76|0
1608638590000|2020-12-22 12:03:10|2481.14|2481.14|2481.14|2481.14|2481.14|2481.14|2481.14|2481.14|0
1608638610000|2020-12-22 12:03:30|2481.13|2481.13|2481.36|2481.36|2481.36|2481.36|2481.13|2481.13|0
1608638640000|2020-12-22 12:04:00|2481.32|2481.32|2481.32|2481.32|2481.32|2481.32|2481.32|2481.32|0
1608638650000|2020-12-22 12:04:10|2480.16|2480.16|2479.81|2479.81|2480.16|2480.16|2479.81|2479.81|0
1608638660000|2020-12-22 12:04:20|2479.98|2479.98|2480.18|2480.18|2480.18|2480.18|2479.98|2479.98|0
1608638670000|2020-12-22 12:04:30|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|2480.24|0
1608638690000|2020-12-22 12:04:50|2480.18|2480.18|2480.13|2480.13|2480.18|2480.18|2480.13|2480.13|0
1608638700000|2020-12-22 12:05:00|2480.24|2480.24|2480.41|2480.41|2480.41|2480.41|2480.24|2480.24|0
1608638710000|2020-12-22 12:05:10|2480.42|2480.42|2480.5|2480.5|2480.5|2480.5|2480.42|2480.42|0
1608638730000|2020-12-22 12:05:30|2480.41|2480.41|2480.41|2480.41|2480.41|2480.41|2480.41|2480.41|0
1608638740000|2020-12-22 12:05:40|2479.91|2479.91|2479.91|2479.91|2479.91|2479.91|2479.91|2479.91|0
1608638750000|2020-12-22 12:05:50|2479.51|2479.51|2479.85|2479.85|2479.85|2479.85|2479.51|2479.51|0
1608638760000|2020-12-22 12:06:00|2479.89|2479.89|2479.89|2479.89|2479.89|2479.89|2479.89|2479.89|0
1608638780000|2020-12-22 12:06:20|2479.55|2479.55|2479.43|2479.43|2479.72|2479.72|2479.16|2479.16|0
1608638800000|2020-12-22 12:06:40|2479.6|2479.6|2479.93|2479.93|2479.93|2479.93|2479.6|2479.6|0
1608638810000|2020-12-22 12:06:50|2479.99|2479.99|2479.99|2479.99|2479.99|2479.99|2479.99|2479.99|0
1608638820000|2020-12-22 12:07:00|2479.77|2479.77|2479.81|2479.81|2479.81|2479.81|2479.77|2479.77|0
1608638830000|2020-12-22 12:07:10|2479.98|2479.98|2480.98|2480.98|2480.98|2480.98|2479.98|2479.98|0
1608638840000|2020-12-22 12:07:20|2480.99|2480.99|2480.99|2480.99|2480.99|2480.99|2480.99|2480.99|0
1608638870000|2020-12-22 12:07:50|2481.1|2481.1|2481.26|2481.26|2481.27|2481.27|2481.1|2481.1|0
1608638880000|2020-12-22 12:08:00|2481.22|2481.22|2482.02|2482.02|2482.02|2482.02|2481.22|2481.22|0
1608638890000|2020-12-22 12:08:10|2482.05|2482.05|2482.73|2482.73|2482.73|2482.73|2482.05|2482.05|0
1608638900000|2020-12-22 12:08:20|2482.84|2482.84|2483.14|2483.14|2483.14|2483.14|2482.84|2482.84|0
1608638910000|2020-12-22 12:08:30|2483.26|2483.26|2483.2|2483.2|2483.26|2483.26|2483.2|2483.2|0
1608638920000|2020-12-22 12:08:40|2483.6|2483.6|2483.69|2483.69|2483.69|2483.69|2483.6|2483.6|0
1608638930000|2020-12-22 12:08:50|2484.04|2484.04|2483.98|2483.98|2484.04|2484.04|2483.92|2483.92|0
1608638940000|2020-12-22 12:09:00|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|0
1608638950000|2020-12-22 12:09:10|2484.05|2484.05|2483.94|2483.94|2484.05|2484.05|2483.94|2483.94|0
1608638970000|2020-12-22 12:09:30|2483.95|2483.95|2483.95|2483.95|2483.95|2483.95|2483.95|2483.95|0
1608638980000|2020-12-22 12:09:40|2483.62|2483.62|2483.47|2483.47|2483.62|2483.62|2483.47|2483.47|0
1608638990000|2020-12-22 12:09:50|2483.34|2483.34|2483.11|2483.11|2483.34|2483.34|2483.11|2483.11|0
1608639000000|2020-12-22 12:10:00|2482.61|2482.61|2482.61|2482.61|2482.61|2482.61|2482.61|2482.61|0
1608639020000|2020-12-22 12:10:20|2482|2482|2481.96|2481.96|2482|2482|2481.96|2481.96|0
1608639030000|2020-12-22 12:10:30|2481.92|2481.92|2482.01|2482.01|2482.01|2482.01|2481.92|2481.92|0
1608639040000|2020-12-22 12:10:40|2482.17|2482.17|2482.34|2482.34|2482.34|2482.34|2482.17|2482.17|0
1608639050000|2020-12-22 12:10:50|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|2482.67|0
1608639060000|2020-12-22 12:11:00|2482.7|2482.7|2482.83|2482.83|2482.83|2482.83|2482.7|2482.7|0
1608639080000|2020-12-22 12:11:20|2482.94|2482.94|2482.51|2482.51|2482.94|2482.94|2482.38|2482.38|0
1608639090000|2020-12-22 12:11:30|2482.34|2482.34|2482.34|2482.34|2482.34|2482.34|2482.34|2482.34|0
1608639100000|2020-12-22 12:11:40|2482.24|2482.24|2482.21|2482.21|2482.24|2482.24|2482.21|2482.21|0
1608639110000|2020-12-22 12:11:50|2482.09|2482.09|2482.15|2482.15|2482.15|2482.15|2481.98|2481.98|0
1608639120000|2020-12-22 12:12:00|2481.15|2481.15|2481.49|2481.49|2481.49|2481.49|2481.15|2481.15|0
1608639140000|2020-12-22 12:12:20|2481.65|2481.65|2481.65|2481.65|2481.65|2481.65|2481.65|2481.65|0
1608639160000|2020-12-22 12:12:40|2481.23|2481.23|2481.05|2481.05|2481.23|2481.23|2480.88|2480.88|0
1608639170000|2020-12-22 12:12:50|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|2481.03|0
1608639180000|2020-12-22 12:13:00|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|2481.06|0
1608639190000|2020-12-22 12:13:10|2481.03|2481.03|2480.5|2480.5|2481.03|2481.03|2480.46|2480.46|0
1608639200000|2020-12-22 12:13:20|2480.67|2480.67|2481.4|2481.4|2481.4|2481.4|2480.67|2480.67|0
1608639210000|2020-12-22 12:13:30|2481.44|2481.44|2481.39|2481.39|2481.44|2481.44|2481.39|2481.39|0
1608639240000|2020-12-22 12:14:00|2481.68|2481.68|2481.72|2481.72|2481.72|2481.72|2481.68|2481.68|0
1608639260000|2020-12-22 12:14:20|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|2481.63|0
1608639270000|2020-12-22 12:14:30|2481.52|2481.52|2481.44|2481.44|2481.52|2481.52|2481.44|2481.44|0
1608639290000|2020-12-22 12:14:50|2481.55|2481.55|2481.85|2481.85|2481.85|2481.85|2481.55|2481.55|0
1608639300000|2020-12-22 12:15:00|2481.51|2481.51|2482.53|2482.53|2482.64|2482.64|2481.34|2481.34|0
1608639310000|2020-12-22 12:15:10|2482.61|2482.61|2483.28|2483.28|2483.28|2483.28|2482.61|2482.61|0
1608639330000|2020-12-22 12:15:30|2483.22|2483.22|2482.94|2482.94|2483.22|2483.22|2482.94|2482.94|0
1608639350000|2020-12-22 12:15:50|2482.77|2482.77|2482.31|2482.31|2482.77|2482.77|2482.31|2482.31|0
1608639360000|2020-12-22 12:16:00|2481.81|2481.81|2481.57|2481.57|2481.87|2481.87|2481.57|2481.57|0
1608639370000|2020-12-22 12:16:10|2481.74|2481.74|2480.77|2480.77|2481.74|2481.74|2480.73|2480.73|0
1608639380000|2020-12-22 12:16:20|2480.54|2480.54|2480.25|2480.25|2480.71|2480.71|2480.25|2480.25|0
1608639390000|2020-12-22 12:16:30|2480.08|2480.08|2480.42|2480.42|2480.42|2480.42|2480.08|2480.08|0
1608639400000|2020-12-22 12:16:40|2480.46|2480.46|2481.16|2481.16|2481.16|2481.16|2480.46|2480.46|0
1608639410000|2020-12-22 12:16:50|2481.22|2481.22|2481.54|2481.54|2481.54|2481.54|2481.16|2481.16|0
1608639440000|2020-12-22 12:17:20|2481.87|2481.87|2481.7|2481.7|2481.87|2481.87|2481.7|2481.7|0
1608639450000|2020-12-22 12:17:30|2481.73|2481.73|2482.22|2482.22|2482.22|2482.22|2481.73|2481.73|0
1608639460000|2020-12-22 12:17:40|2482.3|2482.3|2482.3|2482.3|2482.3|2482.3|2482.3|2482.3|0
1608639470000|2020-12-22 12:17:50|2482.53|2482.53|2483.36|2483.36|2483.36|2483.36|2482.53|2482.53|0
1608639480000|2020-12-22 12:18:00|2483.37|2483.37|2483.44|2483.44|2483.44|2483.44|2482.88|2482.88|0
1608639490000|2020-12-22 12:18:10|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|2483.49|0
1608639510000|2020-12-22 12:18:30|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|0
1608639530000|2020-12-22 12:18:50|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|0
1608639540000|2020-12-22 12:19:00|2483.16|2483.16|2482.41|2482.41|2483.16|2483.16|2482.33|2482.33|0
1608639550000|2020-12-22 12:19:10|2482.37|2482.37|2483.06|2483.06|2483.06|2483.06|2482.37|2482.37|0
1608639560000|2020-12-22 12:19:20|2483.11|2483.11|2483.61|2483.61|2483.61|2483.61|2483.11|2483.11|0
1608639570000|2020-12-22 12:19:30|2483.44|2483.44|2483.27|2483.27|2483.5|2483.5|2483.27|2483.27|0
1608639580000|2020-12-22 12:19:40|2483.16|2483.16|2482.71|2482.71|2483.16|2483.16|2482.71|2482.71|0
1608639590000|2020-12-22 12:19:50|2482.67|2482.67|2482.61|2482.61|2482.67|2482.67|2482.61|2482.61|0
1608639600000|2020-12-22 12:20:00|2481.78|2481.78|2481.94|2481.94|2481.94|2481.94|2481.61|2481.61|0
1608639610000|2020-12-22 12:20:10|2481.45|2481.45|2481.89|2481.89|2481.89|2481.89|2481.45|2481.45|0
1608639640000|2020-12-22 12:20:40|2481.39|2481.39|2481.5|2481.5|2481.5|2481.5|2481.39|2481.39|0
1608639650000|2020-12-22 12:20:50|2481.84|2481.84|2481.8|2481.8|2481.84|2481.84|2481.8|2481.8|0
1608639670000|2020-12-22 12:21:10|2480.74|2480.74|2481.24|2481.24|2481.24|2481.24|2480.74|2480.74|0
1608639680000|2020-12-22 12:21:20|2481.25|2481.25|2481.27|2481.27|2481.27|2481.27|2481.25|2481.25|0
1608639690000|2020-12-22 12:21:30|2481.6|2481.6|2481.66|2481.66|2481.66|2481.66|2481.6|2481.6|0
1608639700000|2020-12-22 12:21:40|2481.49|2481.49|2481.49|2481.49|2481.49|2481.49|2481.49|2481.49|0
1608639710000|2020-12-22 12:21:50|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|2481.66|0
1608639720000|2020-12-22 12:22:00|2482.06|2482.06|2481.95|2481.95|2482.33|2482.33|2481.95|2481.95|0
1608639730000|2020-12-22 12:22:10|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|0
1608639740000|2020-12-22 12:22:20|2481.95|2481.95|2481.82|2481.82|2481.95|2481.95|2481.49|2481.49|0
1608639750000|2020-12-22 12:22:30|2481.81|2481.81|2481.65|2481.65|2481.82|2481.82|2481.65|2481.65|0
1608639760000|2020-12-22 12:22:40|2481.82|2481.82|2481.99|2481.99|2481.99|2481.99|2481.82|2481.82|0
1608639770000|2020-12-22 12:22:50|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|2481.87|0
1608639780000|2020-12-22 12:23:00|2481.37|2481.37|2481.87|2481.87|2481.87|2481.87|2481.37|2481.37|0
1608639820000|2020-12-22 12:23:40|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|2481.75|0
1608639840000|2020-12-22 12:24:00|2481.63|2481.63|2481.23|2481.23|2481.63|2481.63|2481.06|2481.06|0
1608639850000|2020-12-22 12:24:10|2481.06|2481.06|2481.15|2481.15|2481.61|2481.61|2480.91|2480.91|0
1608639860000|2020-12-22 12:24:20|2481.2|2481.2|2482.43|2482.43|2482.43|2482.43|2481.2|2481.2|0
1608639870000|2020-12-22 12:24:30|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|0
1608639880000|2020-12-22 12:24:40|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|2482.84|0
1608639890000|2020-12-22 12:24:50|2482.96|2482.96|2482.98|2482.98|2482.98|2482.98|2482.96|2482.96|0
1608639900000|2020-12-22 12:25:00|2483.77|2483.77|2484.21|2484.21|2484.21|2484.21|2483.77|2483.77|0
1608639910000|2020-12-22 12:25:10|2484.25|2484.25|2484.42|2484.42|2484.42|2484.42|2484.25|2484.25|0
1608639920000|2020-12-22 12:25:20|2484.25|2484.25|2484.3|2484.3|2484.47|2484.47|2484.14|2484.14|0
1608639930000|2020-12-22 12:25:30|2483.64|2483.64|2483.85|2483.85|2483.85|2483.85|2483.52|2483.52|0
1608639940000|2020-12-22 12:25:40|2483.52|2483.52|2484.02|2484.02|2484.02|2484.02|2483.52|2483.52|0
1608639950000|2020-12-22 12:25:50|2484.04|2484.04|2484.05|2484.05|2484.05|2484.05|2484.04|2484.04|0
1608639970000|2020-12-22 12:26:10|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|0
1608639980000|2020-12-22 12:26:20|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|2484.03|0
1608639990000|2020-12-22 12:26:30|2484.19|2484.19|2483.86|2483.86|2484.53|2484.53|2483.86|2483.86|0
1608640000000|2020-12-22 12:26:40|2483.85|2483.85|2483.82|2483.82|2483.85|2483.85|2483.82|2483.82|0
1608640020000|2020-12-22 12:27:00|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|0
1608640030000|2020-12-22 12:27:10|2483.93|2483.93|2483.87|2483.87|2483.93|2483.93|2483.87|2483.87|0
1608640040000|2020-12-22 12:27:20|2484.2|2484.2|2484.2|2484.2|2484.2|2484.2|2484.2|2484.2|0
1608640050000|2020-12-22 12:27:30|2484.04|2484.04|2483.87|2483.87|2484.04|2484.04|2483.87|2483.87|0
1608640070000|2020-12-22 12:27:50|2483.37|2483.37|2483.87|2483.87|2483.87|2483.87|2483.37|2483.37|0
1608640080000|2020-12-22 12:28:00|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|2483.81|0
1608640090000|2020-12-22 12:28:10|2483.83|2483.83|2483.89|2483.89|2483.89|2483.89|2483.83|2483.83|0
1608640110000|2020-12-22 12:28:30|2484|2484|2484|2484|2484|2484|2484|2484|0
1608640140000|2020-12-22 12:29:00|2483.51|2483.51|2483.44|2483.44|2483.67|2483.67|2483.44|2483.44|0
1608640150000|2020-12-22 12:29:10|2483.33|2483.33|2483.33|2483.33|2483.33|2483.33|2483.33|2483.33|0
1608640160000|2020-12-22 12:29:20|2483.29|2483.29|2482.46|2482.46|2483.29|2483.29|2482.46|2482.46|0
1608640170000|2020-12-22 12:29:30|2482.12|2482.12|2482.62|2482.62|2482.62|2482.62|2482.12|2482.12|0
1608640180000|2020-12-22 12:29:40|2482.79|2482.79|2482.79|2482.79|2482.79|2482.79|2482.79|2482.79|0
1608640190000|2020-12-22 12:29:50|2482.87|2482.87|2483.24|2483.24|2483.24|2483.24|2482.87|2482.87|0
1608640200000|2020-12-22 12:30:00|2483.26|2483.26|2483.24|2483.24|2483.41|2483.41|2483.24|2483.24|0
1608640210000|2020-12-22 12:30:10|2483.07|2483.07|2482.91|2482.91|2483.07|2483.07|2482.91|2482.91|0
1608640230000|2020-12-22 12:30:30|2482.94|2482.94|2482.75|2482.75|2482.94|2482.94|2482.72|2482.72|0
1608640240000|2020-12-22 12:30:40|2482.79|2482.79|2482.96|2482.96|2482.96|2482.96|2482.78|2482.78|0
1608640250000|2020-12-22 12:30:50|2482.93|2482.93|2482.93|2482.93|2482.93|2482.93|2482.93|2482.93|0
1608640260000|2020-12-22 12:31:00|2483.04|2483.04|2483.98|2483.98|2483.98|2483.98|2483.04|2483.04|0
1608640270000|2020-12-22 12:31:10|2483.82|2483.82|2483.59|2483.59|2483.82|2483.82|2483.25|2483.25|0
1608640280000|2020-12-22 12:31:20|2483.25|2483.25|2483.42|2483.42|2483.42|2483.42|2483.25|2483.25|0
1608640290000|2020-12-22 12:31:30|2483.3|2483.3|2483.38|2483.38|2483.38|2483.38|2483.22|2483.22|0
1608640300000|2020-12-22 12:31:40|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|2482.55|0
1608640310000|2020-12-22 12:31:50|2482.51|2482.51|2482.79|2482.79|2482.79|2482.79|2482.35|2482.35|0
1608640320000|2020-12-22 12:32:00|2482.85|2482.85|2482.85|2482.85|2482.85|2482.85|2482.85|2482.85|0
1608640330000|2020-12-22 12:32:10|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|2482.07|0
1608640340000|2020-12-22 12:32:20|2481.95|2481.95|2481.73|2481.73|2481.95|2481.95|2481.13|2481.13|0
1608640350000|2020-12-22 12:32:30|2481.69|2481.69|2482.22|2482.22|2482.22|2482.22|2481.69|2481.69|0
1608640360000|2020-12-22 12:32:40|2482.28|2482.28|2482.36|2482.36|2482.36|2482.36|2482.28|2482.28|0
1608640380000|2020-12-22 12:33:00|2481.85|2481.85|2482.12|2482.12|2482.12|2482.12|2481.51|2481.51|0
1608640390000|2020-12-22 12:33:10|2481.58|2481.58|2481.8|2481.8|2481.86|2481.86|2481.47|2481.47|0
1608640400000|2020-12-22 12:33:20|2481.3|2481.3|2481.29|2481.29|2481.3|2481.3|2481.29|2481.29|0
1608640410000|2020-12-22 12:33:30|2481.35|2481.35|2481.5|2481.5|2481.5|2481.5|2481.35|2481.35|0
1608640420000|2020-12-22 12:33:40|2481.33|2481.33|2481.96|2481.96|2481.96|2481.96|2481.33|2481.33|0
1608640430000|2020-12-22 12:33:50|2481.79|2481.79|2481.96|2481.96|2481.96|2481.96|2481.79|2481.79|0
1608640440000|2020-12-22 12:34:00|2481.79|2481.79|2482.08|2482.08|2482.08|2482.08|2481.79|2481.79|0
1608640450000|2020-12-22 12:34:10|2482.25|2482.25|2482.84|2482.84|2482.84|2482.84|2482.25|2482.25|0
1608640460000|2020-12-22 12:34:20|2482.73|2482.73|2482.88|2482.88|2482.88|2482.88|2482.71|2482.71|0
1608640470000|2020-12-22 12:34:30|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|0
1608640490000|2020-12-22 12:34:50|2483.5|2483.5|2484|2484|2484|2484|2483.5|2483.5|0
1608640500000|2020-12-22 12:35:00|2484.33|2484.33|2484.92|2484.92|2484.92|2484.92|2484.33|2484.33|0
1608640510000|2020-12-22 12:35:10|2484.95|2484.95|2485.45|2485.45|2485.62|2485.62|2484.95|2484.95|0
1608640530000|2020-12-22 12:35:30|2485.68|2485.68|2485.58|2485.58|2485.68|2485.68|2485.56|2485.56|0
1608640540000|2020-12-22 12:35:40|2486.08|2486.08|2486.44|2486.44|2486.48|2486.48|2486.08|2486.08|0
1608640550000|2020-12-22 12:35:50|2486.46|2486.46|2486.45|2486.45|2486.46|2486.46|2486.45|2486.45|0
1608640560000|2020-12-22 12:36:00|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|0
1608640570000|2020-12-22 12:36:10|2486.63|2486.63|2486.58|2486.58|2486.63|2486.63|2486.58|2486.58|0
1608640580000|2020-12-22 12:36:20|2486.24|2486.24|2485.51|2485.51|2486.24|2486.24|2485.51|2485.51|0
1608640600000|2020-12-22 12:36:40|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|2485.4|0
1608640610000|2020-12-22 12:36:50|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|2485.56|0
1608640620000|2020-12-22 12:37:00|2485.62|2485.62|2486.41|2486.41|2486.41|2486.41|2485.62|2485.62|0
1608640640000|2020-12-22 12:37:20|2486.58|2486.58|2486.79|2486.79|2486.79|2486.79|2486.58|2486.58|0
1608640650000|2020-12-22 12:37:30|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|2486.8|0
1608640680000|2020-12-22 12:38:00|2486.83|2486.83|2486.98|2486.98|2487.15|2487.15|2486.83|2486.83|0
1608640690000|2020-12-22 12:38:10|2486.82|2486.82|2486.67|2486.67|2486.82|2486.82|2486.67|2486.67|0
1608640700000|2020-12-22 12:38:20|2486.61|2486.61|2487.09|2487.09|2487.09|2487.09|2486.57|2486.57|0
1608640710000|2020-12-22 12:38:30|2487.26|2487.26|2487.33|2487.33|2487.37|2487.37|2487.26|2487.26|0
1608640720000|2020-12-22 12:38:40|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|2487.37|0
1608640730000|2020-12-22 12:38:50|2487.49|2487.49|2487.6|2487.6|2487.6|2487.6|2487.49|2487.49|0
1608640740000|2020-12-22 12:39:00|2487.55|2487.55|2488.18|2488.18|2488.21|2488.21|2487.55|2487.55|0
1608640750000|2020-12-22 12:39:10|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|0
1608640760000|2020-12-22 12:39:20|2488.29|2488.29|2488.23|2488.23|2488.29|2488.29|2488.23|2488.23|0
1608640770000|2020-12-22 12:39:30|2488.12|2488.12|2488.12|2488.12|2488.12|2488.12|2488.12|2488.12|0
1608640780000|2020-12-22 12:39:40|2487.62|2487.62|2487.47|2487.47|2487.62|2487.62|2487.47|2487.47|0
1608640790000|2020-12-22 12:39:50|2486.98|2486.98|2486.98|2486.98|2486.98|2486.98|2486.98|2486.98|0
1608640800000|2020-12-22 12:40:00|2486.9|2486.9|2486.18|2486.18|2486.9|2486.9|2486.18|2486.18|0
1608640810000|2020-12-22 12:40:10|2486.13|2486.13|2485.93|2485.93|2486.13|2486.13|2485.7|2485.7|0
1608640830000|2020-12-22 12:40:30|2485.86|2485.86|2485.69|2485.69|2485.86|2485.86|2485.19|2485.19|0
1608640840000|2020-12-22 12:40:40|2485.86|2485.86|2486.2|2486.2|2486.37|2486.37|2485.86|2485.86|0
1608640850000|2020-12-22 12:40:50|2486.25|2486.25|2487.09|2487.09|2487.09|2487.09|2486.25|2486.25|0
1608640860000|2020-12-22 12:41:00|2487.25|2487.25|2487.59|2487.59|2487.59|2487.59|2487.25|2487.25|0
1608640890000|2020-12-22 12:41:30|2487.42|2487.42|2486.64|2486.64|2487.42|2487.42|2486.64|2486.64|0
1608640900000|2020-12-22 12:41:40|2486.69|2486.69|2486.69|2486.69|2486.69|2486.69|2486.69|2486.69|0
1608640910000|2020-12-22 12:41:50|2486.81|2486.81|2486.36|2486.36|2486.81|2486.81|2486.36|2486.36|0
1608640930000|2020-12-22 12:42:10|2486.4|2486.4|2486.09|2486.09|2486.46|2486.46|2486.07|2486.07|0
1608640940000|2020-12-22 12:42:20|2485.98|2485.98|2485.38|2485.38|2486.21|2486.21|2485.38|2485.38|0
1608640960000|2020-12-22 12:42:40|2485.26|2485.26|2485.22|2485.22|2485.26|2485.26|2485.22|2485.22|0
1608640970000|2020-12-22 12:42:50|2485.41|2485.41|2486.13|2486.13|2486.13|2486.13|2485.41|2485.41|0
1608640980000|2020-12-22 12:43:00|2485.97|2485.97|2485.88|2485.88|2485.97|2485.97|2485.73|2485.73|0
1608640990000|2020-12-22 12:43:10|2485.93|2485.93|2485.98|2485.98|2485.98|2485.98|2485.93|2485.93|0
1608641000000|2020-12-22 12:43:20|2486.03|2486.03|2486.14|2486.14|2486.14|2486.14|2486.03|2486.03|0
1608641010000|2020-12-22 12:43:30|2486.31|2486.31|2486.57|2486.57|2486.57|2486.57|2486.31|2486.31|0
1608641020000|2020-12-22 12:43:40|2486.58|2486.58|2486.58|2486.58|2486.58|2486.58|2486.58|2486.58|0
1608641040000|2020-12-22 12:44:00|2487.41|2487.41|2487.79|2487.79|2487.79|2487.79|2487.41|2487.41|0
1608641050000|2020-12-22 12:44:10|2487.86|2487.86|2488.03|2488.03|2488.03|2488.03|2487.86|2487.86|0
1608641060000|2020-12-22 12:44:20|2488.26|2488.26|2489.19|2489.19|2489.35|2489.35|2488.26|2488.26|0
1608641070000|2020-12-22 12:44:30|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|2489.22|0
1608641100000|2020-12-22 12:45:00|2489.17|2489.17|2489.58|2489.58|2489.69|2489.69|2489.17|2489.17|0
1608641130000|2020-12-22 12:45:30|2489.41|2489.41|2488.74|2488.74|2489.41|2489.41|2488.74|2488.74|0
1608641150000|2020-12-22 12:45:50|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|0
1608641160000|2020-12-22 12:46:00|2488.64|2488.64|2488.64|2488.64|2488.64|2488.64|2488.64|2488.64|0
1608641180000|2020-12-22 12:46:20|2488.6|2488.6|2488.3|2488.3|2488.6|2488.6|2488.3|2488.3|0
1608641200000|2020-12-22 12:46:40|2488.26|2488.26|2488.76|2488.76|2488.76|2488.76|2488.26|2488.26|0
1608641210000|2020-12-22 12:46:50|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|2488.74|0
1608641220000|2020-12-22 12:47:00|2488.68|2488.68|2488.19|2488.19|2488.68|2488.68|2488.19|2488.19|0
1608641260000|2020-12-22 12:47:40|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|2488.15|0
1608641270000|2020-12-22 12:47:50|2488.48|2488.48|2488.94|2488.94|2488.94|2488.94|2488.48|2488.48|0
1608641280000|2020-12-22 12:48:00|2489.28|2489.28|2489.37|2489.37|2489.37|2489.37|2489.28|2489.28|0
1608641290000|2020-12-22 12:48:10|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|0
1608641310000|2020-12-22 12:48:30|2489.37|2489.37|2488.77|2488.77|2489.37|2489.37|2488.73|2488.73|0
1608641350000|2020-12-22 12:49:10|2488.8|2488.8|2488.8|2488.8|2488.8|2488.8|2488.8|2488.8|0
1608641380000|2020-12-22 12:49:40|2488.76|2488.76|2488.04|2488.04|2488.76|2488.76|2488.04|2488.04|0
1608641390000|2020-12-22 12:49:50|2487.87|2487.87|2488.02|2488.02|2488.02|2488.02|2487.87|2487.87|0
1608641410000|2020-12-22 12:50:10|2487.99|2487.99|2487.99|2487.99|2487.99|2487.99|2487.99|2487.99|0
1608641420000|2020-12-22 12:50:20|2488.1|2488.1|2488.21|2488.21|2488.21|2488.21|2488.1|2488.1|0
1608641430000|2020-12-22 12:50:30|2488.38|2488.38|2488.42|2488.42|2488.42|2488.42|2488.38|2488.38|0
1608641440000|2020-12-22 12:50:40|2488.43|2488.43|2489.52|2489.52|2489.68|2489.68|2488.43|2488.43|0
1608641450000|2020-12-22 12:50:50|2489.49|2489.49|2489.53|2489.53|2489.53|2489.53|2489.49|2489.49|0
1608641460000|2020-12-22 12:51:00|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|0
1608641470000|2020-12-22 12:51:10|2489.02|2489.02|2489.62|2489.62|2489.62|2489.62|2489.02|2489.02|0
1608641500000|2020-12-22 12:51:40|2489.8|2489.8|2489.74|2489.74|2489.8|2489.8|2489.74|2489.74|0
1608641510000|2020-12-22 12:51:50|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|2489.7|0
1608641530000|2020-12-22 12:52:10|2489.59|2489.59|2489.53|2489.53|2489.59|2489.59|2489.53|2489.53|0
1608641540000|2020-12-22 12:52:20|2489.59|2489.59|2489.42|2489.42|2489.59|2489.59|2489.42|2489.42|0
1608641560000|2020-12-22 12:52:40|2489.59|2489.59|2488.74|2488.74|2489.59|2489.59|2488.74|2488.74|0
1608641580000|2020-12-22 12:53:00|2488.77|2488.77|2488.48|2488.48|2488.77|2488.77|2487.99|2487.99|0
1608641590000|2020-12-22 12:53:10|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|2488.44|0
1608641630000|2020-12-22 12:53:50|2488.53|2488.53|2488.53|2488.53|2488.53|2488.53|2488.53|2488.53|0
1608641640000|2020-12-22 12:54:00|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|2488.48|0
1608641650000|2020-12-22 12:54:10|2488.31|2488.31|2488.03|2488.03|2488.31|2488.31|2487.87|2487.87|0
1608641660000|2020-12-22 12:54:20|2488|2488|2487.41|2487.41|2488|2488|2487.24|2487.24|0
1608641670000|2020-12-22 12:54:30|2487.58|2487.58|2487.97|2487.97|2487.97|2487.97|2487.41|2487.41|0
1608641690000|2020-12-22 12:54:50|2487.96|2487.96|2487.96|2487.96|2487.96|2487.96|2487.96|2487.96|0
1608641700000|2020-12-22 12:55:00|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|2487.79|0
1608641710000|2020-12-22 12:55:10|2487.96|2487.96|2488.13|2488.13|2488.13|2488.13|2487.96|2487.96|0
1608641730000|2020-12-22 12:55:30|2488.14|2488.14|2487.35|2487.35|2488.14|2488.14|2487.35|2487.35|0
1608641740000|2020-12-22 12:55:40|2487.51|2487.51|2487.35|2487.35|2487.51|2487.51|2487.35|2487.35|0
1608641750000|2020-12-22 12:55:50|2487.18|2487.18|2487.4|2487.4|2487.4|2487.4|2487.18|2487.18|0
1608641760000|2020-12-22 12:56:00|2487.07|2487.07|2486.84|2486.84|2487.07|2487.07|2486.84|2486.84|0
1608641780000|2020-12-22 12:56:20|2486.95|2486.95|2487.01|2487.01|2487.01|2487.01|2486.95|2486.95|0
1608641800000|2020-12-22 12:56:40|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|2486.95|0
1608641810000|2020-12-22 12:56:50|2486.99|2486.99|2487.11|2487.11|2487.12|2487.12|2486.95|2486.95|0
1608641820000|2020-12-22 12:57:00|2487.45|2487.45|2487.28|2487.28|2487.45|2487.45|2487.28|2487.28|0
1608641830000|2020-12-22 12:57:10|2487.24|2487.24|2487.24|2487.24|2487.24|2487.24|2487.24|2487.24|0
1608641840000|2020-12-22 12:57:20|2487.07|2487.07|2487.07|2487.07|2487.07|2487.07|2486.91|2486.91|0
1608641850000|2020-12-22 12:57:30|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|2486.91|0
1608641860000|2020-12-22 12:57:40|2486.83|2486.83|2486.87|2486.87|2486.87|2486.87|2486.83|2486.83|0
1608641870000|2020-12-22 12:57:50|2487.15|2487.15|2487.14|2487.14|2487.15|2487.15|2487.14|2487.14|0
1608641880000|2020-12-22 12:58:00|2487.03|2487.03|2487.03|2487.03|2487.03|2487.03|2487.03|2487.03|0
1608641890000|2020-12-22 12:58:10|2486.58|2486.58|2486.55|2486.55|2486.58|2486.58|2486.55|2486.55|0
1608641900000|2020-12-22 12:58:20|2486.52|2486.52|2486.29|2486.29|2486.52|2486.52|2486.29|2486.29|0
1608641920000|2020-12-22 12:58:40|2486.33|2486.33|2487.21|2487.21|2487.21|2487.21|2486.33|2486.33|0
1608641950000|2020-12-22 12:59:10|2487.05|2487.05|2487.6|2487.6|2487.6|2487.6|2487.05|2487.05|0
1608641960000|2020-12-22 12:59:20|2487.27|2487.27|2487.44|2487.44|2487.44|2487.44|2487.27|2487.27|0
1608641970000|2020-12-22 12:59:30|2487.26|2487.26|2487.26|2487.26|2487.26|2487.26|2487.26|2487.26|0
1608641980000|2020-12-22 12:59:40|2487.46|2487.46|2487.29|2487.29|2487.46|2487.46|2487.29|2487.29|0
1608641990000|2020-12-22 12:59:50|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|2487.23|0
1608642000000|2020-12-22 13:00:00|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|2487.18|0
1608642010000|2020-12-22 13:00:10|2487.01|2487.01|2486.56|2486.56|2487.01|2487.01|2486.56|2486.56|0
1608642020000|2020-12-22 13:00:20|2486.53|2486.53|2486.48|2486.48|2486.53|2486.53|2486.48|2486.48|0
1608642040000|2020-12-22 13:00:40|2486.88|2486.88|2487.04|2487.04|2487.12|2487.12|2486.88|2486.88|0
1608642060000|2020-12-22 13:01:00|2487.21|2487.21|2487.05|2487.05|2487.21|2487.21|2486.98|2486.98|0
1608642070000|2020-12-22 13:01:10|2487.06|2487.06|2487.07|2487.07|2487.07|2487.07|2487.05|2487.05|0
1608642080000|2020-12-22 13:01:20|2487.08|2487.08|2487.71|2487.71|2487.71|2487.71|2487.08|2487.08|0
1608642090000|2020-12-22 13:01:30|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|2487.67|0
1608642100000|2020-12-22 13:01:40|2487.66|2487.66|2487.02|2487.02|2487.66|2487.66|2487.02|2487.02|0
1608642120000|2020-12-22 13:02:00|2487.05|2487.05|2487.27|2487.27|2487.27|2487.27|2487.05|2487.05|0
1608642130000|2020-12-22 13:02:10|2487.39|2487.39|2487.84|2487.84|2487.84|2487.84|2487.35|2487.35|0
1608642140000|2020-12-22 13:02:20|2488.18|2488.18|2488.12|2488.12|2488.18|2488.18|2488.12|2488.12|0
1608642180000|2020-12-22 13:03:00|2488.29|2488.29|2488.33|2488.33|2488.33|2488.33|2488.12|2488.12|0
1608642190000|2020-12-22 13:03:10|2488.5|2488.5|2488.63|2488.63|2488.74|2488.74|2488.5|2488.5|0
1608642200000|2020-12-22 13:03:20|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|0
1608642210000|2020-12-22 13:03:30|2488.6|2488.6|2488.72|2488.72|2488.72|2488.72|2488.49|2488.49|0
1608642220000|2020-12-22 13:03:40|2488.66|2488.66|2488.33|2488.33|2488.66|2488.66|2488.33|2488.33|0
1608642230000|2020-12-22 13:03:50|2488.1|2488.1|2488.1|2488.1|2488.1|2488.1|2488.1|2488.1|0
1608642240000|2020-12-22 13:04:00|2488.43|2488.43|2488.3|2488.3|2488.43|2488.43|2488.29|2488.29|0
1608642250000|2020-12-22 13:04:10|2488.35|2488.35|2488.57|2488.57|2488.63|2488.63|2488.35|2488.35|0
1608642260000|2020-12-22 13:04:20|2488.9|2488.9|2488.79|2488.79|2488.9|2488.9|2488.79|2488.79|0
1608642300000|2020-12-22 13:05:00|2488.56|2488.56|2488.39|2488.39|2488.56|2488.56|2488.39|2488.39|0
1608642340000|2020-12-22 13:05:40|2488.63|2488.63|2488.71|2488.71|2488.71|2488.71|2488.63|2488.63|0
1608642350000|2020-12-22 13:05:50|2488.68|2488.68|2488.72|2488.72|2488.72|2488.72|2488.68|2488.68|0
1608642360000|2020-12-22 13:06:00|2489|2489|2489.05|2489.05|2489.06|2489.06|2489|2489|0
1608642370000|2020-12-22 13:06:10|2489.03|2489.03|2489.15|2489.15|2489.15|2489.15|2489.03|2489.03|0
1608642380000|2020-12-22 13:06:20|2488.98|2488.98|2488.94|2488.94|2488.98|2488.98|2488.94|2488.94|0
1608642390000|2020-12-22 13:06:30|2488.71|2488.71|2488.64|2488.64|2488.71|2488.71|2488.64|2488.64|0
1608642400000|2020-12-22 13:06:40|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|2488.69|0
1608642410000|2020-12-22 13:06:50|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|2488.73|0
1608642420000|2020-12-22 13:07:00|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|0
1608642430000|2020-12-22 13:07:10|2488.9|2488.9|2489.01|2489.01|2489.01|2489.01|2488.9|2488.9|0
1608642440000|2020-12-22 13:07:20|2489.06|2489.06|2489.07|2489.07|2489.07|2489.07|2489.06|2489.06|0
1608642450000|2020-12-22 13:07:30|2489.08|2489.08|2489.1|2489.1|2489.1|2489.1|2489.08|2489.08|0
1608642490000|2020-12-22 13:08:10|2488.77|2488.77|2489.06|2489.06|2489.32|2489.32|2488.66|2488.66|0
1608642500000|2020-12-22 13:08:20|2489.23|2489.23|2490.75|2490.75|2490.75|2490.75|2489.23|2489.23|0
1608642510000|2020-12-22 13:08:30|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|2490.67|0
1608642520000|2020-12-22 13:08:40|2490.68|2490.68|2491.01|2491.01|2491.01|2491.01|2490.68|2490.68|0
1608642530000|2020-12-22 13:08:50|2491.05|2491.05|2491.06|2491.06|2491.09|2491.09|2491.05|2491.05|0
1608642540000|2020-12-22 13:09:00|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2490.95|2490.95|0
1608642550000|2020-12-22 13:09:10|2490.78|2490.78|2490.8|2490.8|2490.84|2490.84|2490.78|2490.78|0
1608642560000|2020-12-22 13:09:20|2490.58|2490.58|2490.5|2490.5|2490.58|2490.58|2490.5|2490.5|0
1608642570000|2020-12-22 13:09:30|2490.17|2490.17|2489.7|2489.7|2490.25|2490.25|2489.7|2489.7|0
1608642580000|2020-12-22 13:09:40|2489.53|2489.53|2489.57|2489.57|2489.63|2489.63|2489.53|2489.53|0
1608642590000|2020-12-22 13:09:50|2489.89|2489.89|2490.16|2490.16|2490.16|2490.16|2489.89|2489.89|0
1608642600000|2020-12-22 13:10:00|2490.1|2490.1|2490.86|2490.86|2490.92|2490.92|2490.1|2490.1|0
1608642620000|2020-12-22 13:10:20|2491.03|2491.03|2490.58|2490.58|2491.03|2491.03|2490.58|2490.58|0
1608642630000|2020-12-22 13:10:30|2491.24|2491.24|2491.06|2491.06|2491.55|2491.55|2491.06|2491.06|0
1608642640000|2020-12-22 13:10:40|2490.89|2490.89|2490.89|2490.89|2490.89|2490.89|2490.89|2490.89|0
1608642650000|2020-12-22 13:10:50|2490.72|2490.72|2490.35|2490.35|2490.72|2490.72|2490.35|2490.35|0
1608642660000|2020-12-22 13:11:00|2490.07|2490.07|2490.07|2490.07|2490.07|2490.07|2490.07|2490.07|0
1608642670000|2020-12-22 13:11:10|2490.05|2490.05|2490.04|2490.04|2490.05|2490.05|2490.04|2490.04|0
1608642680000|2020-12-22 13:11:20|2489.71|2489.71|2489.67|2489.67|2489.71|2489.71|2489.67|2489.67|0
1608642690000|2020-12-22 13:11:30|2489.66|2489.66|2489.55|2489.55|2489.66|2489.66|2489.55|2489.55|0
1608642700000|2020-12-22 13:11:40|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|2488.97|0
1608642710000|2020-12-22 13:11:50|2488.85|2488.85|2488.85|2488.85|2488.85|2488.85|2488.85|2488.85|0
1608642720000|2020-12-22 13:12:00|2488.63|2488.63|2489.08|2489.08|2489.08|2489.08|2488.57|2488.57|0
1608642730000|2020-12-22 13:12:10|2489.14|2489.14|2489.08|2489.08|2489.14|2489.14|2489.08|2489.08|0
1608642740000|2020-12-22 13:12:20|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|2489.41|0
1608642750000|2020-12-22 13:12:30|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|0
1608642760000|2020-12-22 13:12:40|2489.61|2489.61|2490.36|2490.36|2490.36|2490.36|2489.61|2489.61|0
1608642790000|2020-12-22 13:13:10|2490.25|2490.25|2490.25|2490.25|2490.25|2490.25|2490.21|2490.21|0
1608642800000|2020-12-22 13:13:20|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|2489.91|0
1608642810000|2020-12-22 13:13:30|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|0
1608642830000|2020-12-22 13:13:50|2490.12|2490.12|2490.24|2490.24|2490.24|2490.24|2490.12|2490.12|0
1608642840000|2020-12-22 13:14:00|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|2490.29|0
1608642850000|2020-12-22 13:14:10|2490.46|2490.46|2490.23|2490.23|2490.46|2490.46|2490.23|2490.23|0
1608642880000|2020-12-22 13:14:40|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|2490.27|0
1608642900000|2020-12-22 13:15:00|2490.23|2490.23|2489.78|2489.78|2490.23|2490.23|2489.78|2489.78|0
1608642910000|2020-12-22 13:15:10|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|0
1608642920000|2020-12-22 13:15:20|2489.76|2489.76|2489.93|2489.93|2489.93|2489.93|2489.76|2489.76|0
1608642930000|2020-12-22 13:15:30|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|2489.98|0
1608642940000|2020-12-22 13:15:40|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|0
1608642950000|2020-12-22 13:15:50|2490.21|2490.21|2490.21|2490.21|2490.21|2490.21|2490.04|2490.04|0
1608642980000|2020-12-22 13:16:20|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|2490.16|0
1608642990000|2020-12-22 13:16:30|2489.66|2489.66|2489.72|2489.72|2489.72|2489.72|2489.43|2489.43|0
1608643000000|2020-12-22 13:16:40|2489.78|2489.78|2489.72|2489.72|2489.78|2489.78|2489.72|2489.72|0
1608643010000|2020-12-22 13:16:50|2489.78|2489.78|2489.95|2489.95|2489.95|2489.95|2489.78|2489.78|0
1608643020000|2020-12-22 13:17:00|2489.89|2489.89|2488.79|2488.79|2489.89|2489.89|2488.79|2488.79|0
1608643030000|2020-12-22 13:17:10|2488.68|2488.68|2488.69|2488.69|2488.69|2488.69|2488.68|2488.68|0
1608643040000|2020-12-22 13:17:20|2488.19|2488.19|2488.52|2488.52|2488.52|2488.52|2488.19|2488.19|0
1608643050000|2020-12-22 13:17:30|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|0
1608643060000|2020-12-22 13:17:40|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|0
1608643070000|2020-12-22 13:17:50|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|2489.02|0
1608643110000|2020-12-22 13:18:30|2488.69|2488.69|2488.46|2488.46|2488.69|2488.69|2488.46|2488.46|0
1608643120000|2020-12-22 13:18:40|2488.58|2488.58|2488.29|2488.29|2488.58|2488.58|2488.29|2488.29|0
1608643130000|2020-12-22 13:18:50|2488.22|2488.22|2488.22|2488.22|2488.22|2488.22|2488.22|2488.22|0
1608643140000|2020-12-22 13:19:00|2488.05|2488.05|2488.27|2488.27|2488.27|2488.27|2487.88|2487.88|0
1608643150000|2020-12-22 13:19:10|2488.25|2488.25|2488.48|2488.48|2488.48|2488.48|2488.25|2488.25|0
1608643160000|2020-12-22 13:19:20|2488.52|2488.52|2489.63|2489.63|2489.63|2489.63|2488.52|2488.52|0
1608643170000|2020-12-22 13:19:30|2489.68|2489.68|2489.56|2489.56|2489.68|2489.68|2489.56|2489.56|0
1608643180000|2020-12-22 13:19:40|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|0
1608643190000|2020-12-22 13:19:50|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|2489.63|0
1608643200000|2020-12-22 13:20:00|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|2489.59|0
1608643210000|2020-12-22 13:20:10|2489.53|2489.53|2489.48|2489.48|2489.53|2489.53|2489.48|2489.48|0
1608643220000|2020-12-22 13:20:20|2489.14|2489.14|2489.11|2489.11|2489.14|2489.14|2489.11|2489.11|0
1608643230000|2020-12-22 13:20:30|2489.07|2489.07|2489.05|2489.05|2489.07|2489.07|2489.05|2489.05|0
1608643250000|2020-12-22 13:20:50|2489.01|2489.01|2488.9|2488.9|2489.01|2489.01|2488.9|2488.9|0
1608643260000|2020-12-22 13:21:00|2488.84|2488.84|2488.95|2488.95|2488.95|2488.95|2488.84|2488.84|0
1608643280000|2020-12-22 13:21:20|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|2488.98|0
1608643300000|2020-12-22 13:21:40|2489.16|2489.16|2489.16|2489.16|2489.16|2489.16|2489.16|2489.16|0
1608643310000|2020-12-22 13:21:50|2489.19|2489.19|2489.94|2489.94|2489.94|2489.94|2489.19|2489.19|0
1608643320000|2020-12-22 13:22:00|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|2489.61|0
1608643330000|2020-12-22 13:22:10|2489.62|2489.62|2489.62|2489.62|2489.62|2489.62|2489.62|2489.62|0
1608643340000|2020-12-22 13:22:20|2489.63|2489.63|2489.72|2489.72|2489.72|2489.72|2489.63|2489.63|0
1608643360000|2020-12-22 13:22:40|2489.68|2489.68|2489.34|2489.34|2489.68|2489.68|2489.34|2489.34|0
1608643370000|2020-12-22 13:22:50|2489.17|2489.17|2488.78|2488.78|2489.34|2489.34|2488.78|2488.78|0
1608643380000|2020-12-22 13:23:00|2488.62|2488.62|2488.42|2488.42|2488.62|2488.62|2488.42|2488.42|0
1608643390000|2020-12-22 13:23:10|2488.36|2488.36|2488.95|2488.95|2488.95|2488.95|2488.36|2488.36|0
1608643400000|2020-12-22 13:23:20|2489|2489|2488.92|2488.92|2489.04|2489.04|2488.92|2488.92|0
1608643410000|2020-12-22 13:23:30|2489.15|2489.15|2489.2|2489.2|2489.2|2489.2|2489.15|2489.15|0
1608643440000|2020-12-22 13:24:00|2489.24|2489.24|2488.82|2488.82|2489.24|2489.24|2488.82|2488.82|0
1608643450000|2020-12-22 13:24:10|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|2488.71|0
1608643470000|2020-12-22 13:24:30|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|2488.67|0
1608643480000|2020-12-22 13:24:40|2488.34|2488.34|2488.11|2488.11|2488.34|2488.34|2487.78|2487.78|0
1608643490000|2020-12-22 13:24:50|2488.61|2488.61|2488.44|2488.44|2488.77|2488.77|2488.44|2488.44|0
1608643520000|2020-12-22 13:25:20|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|0
1608643530000|2020-12-22 13:25:30|2488.36|2488.36|2488.53|2488.53|2488.53|2488.53|2488.36|2488.36|0
1608643540000|2020-12-22 13:25:40|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|0
1608643580000|2020-12-22 13:26:20|2488.6|2488.6|2488.93|2488.93|2488.93|2488.93|2488.6|2488.6|0
1608643600000|2020-12-22 13:26:40|2488.77|2488.77|2488.26|2488.26|2488.77|2488.77|2488.26|2488.26|0
1608643620000|2020-12-22 13:27:00|2488.31|2488.31|2487.98|2487.98|2488.31|2488.31|2487.98|2487.98|0
1608643640000|2020-12-22 13:27:20|2487.82|2487.82|2487.82|2487.82|2487.82|2487.82|2487.82|2487.82|0
1608643670000|2020-12-22 13:27:50|2487.86|2487.86|2487.83|2487.83|2487.86|2487.86|2487.83|2487.83|0
1608643680000|2020-12-22 13:28:00|2487.99|2487.99|2487.96|2487.96|2487.99|2487.99|2487.78|2487.78|0
1608643690000|2020-12-22 13:28:10|2487.85|2487.85|2487.85|2487.85|2487.85|2487.85|2487.85|2487.85|0
1608643700000|2020-12-22 13:28:20|2488.01|2488.01|2488.01|2488.01|2488.01|2488.01|2488.01|2488.01|0
1608643710000|2020-12-22 13:28:30|2488.02|2488.02|2488.07|2488.07|2488.07|2488.07|2488.02|2488.02|0
1608643730000|2020-12-22 13:28:50|2488.02|2488.02|2488.02|2488.02|2488.02|2488.02|2488.02|2488.02|0
1608643760000|2020-12-22 13:29:20|2487.96|2487.96|2488.13|2488.13|2488.13|2488.13|2487.96|2487.96|0
1608643770000|2020-12-22 13:29:30|2488.15|2488.15|2488.16|2488.16|2488.16|2488.16|2488.15|2488.15|0
1608643780000|2020-12-22 13:29:40|2488.33|2488.33|2488.46|2488.46|2488.51|2488.51|2488.33|2488.33|0
1608643790000|2020-12-22 13:29:50|2488.43|2488.43|2488.38|2488.38|2488.43|2488.43|2488.17|2488.17|0
1608643800000|2020-12-22 13:30:00|2488.55|2488.55|2488.43|2488.43|2488.55|2488.55|2488.37|2488.37|0
1608643810000|2020-12-22 13:30:10|2488.45|2488.45|2488.45|2488.45|2488.45|2488.45|2488.45|2488.45|0
1608643820000|2020-12-22 13:30:20|2488.46|2488.46|2488.35|2488.35|2488.46|2488.46|2488.29|2488.29|0
1608643830000|2020-12-22 13:30:30|2488.29|2488.29|2488.29|2488.29|2488.29|2488.29|2488.29|2488.29|0
1608643840000|2020-12-22 13:30:40|2488.25|2488.25|2488.25|2488.25|2488.25|2488.25|2488.25|2488.25|0
1608643850000|2020-12-22 13:30:50|2488.3|2488.3|2488.36|2488.36|2488.36|2488.36|2488.3|2488.3|0
1608643860000|2020-12-22 13:31:00|2488.47|2488.47|2488.9|2488.9|2488.9|2488.9|2488.47|2488.47|0
1608643870000|2020-12-22 13:31:10|2488.95|2488.95|2488.83|2488.83|2488.95|2488.95|2488.83|2488.83|0
1608643890000|2020-12-22 13:31:30|2488.76|2488.76|2488.72|2488.72|2488.83|2488.83|2488.72|2488.72|0
1608643900000|2020-12-22 13:31:40|2488.83|2488.83|2489.01|2489.01|2489.01|2489.01|2488.83|2488.83|0
1608643910000|2020-12-22 13:31:50|2489.06|2489.06|2489.4|2489.4|2489.4|2489.4|2489.06|2489.06|0
1608643920000|2020-12-22 13:32:00|2489.43|2489.43|2489.66|2489.66|2489.66|2489.66|2489.43|2489.43|0
1608643930000|2020-12-22 13:32:10|2489.74|2489.74|2489.86|2489.86|2489.86|2489.86|2489.74|2489.74|0
1608643950000|2020-12-22 13:32:30|2489.81|2489.81|2489.88|2489.88|2489.92|2489.92|2489.75|2489.75|0
1608643970000|2020-12-22 13:32:50|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|2490.05|0
1608643980000|2020-12-22 13:33:00|2490.15|2490.15|2490.39|2490.39|2490.39|2490.39|2490.15|2490.15|0
1608643990000|2020-12-22 13:33:10|2491.06|2491.06|2491.22|2491.22|2491.22|2491.22|2490.93|2490.93|0
1608644000000|2020-12-22 13:33:20|2491.27|2491.27|2491.31|2491.31|2491.31|2491.31|2491.27|2491.27|0
1608644020000|2020-12-22 13:33:40|2491.22|2491.22|2490.41|2490.41|2491.22|2491.22|2490.41|2490.41|0
1608644030000|2020-12-22 13:33:50|2490.45|2490.45|2490.69|2490.69|2490.69|2490.69|2490.45|2490.45|0
1608644040000|2020-12-22 13:34:00|2490.36|2490.36|2490.19|2490.19|2490.36|2490.36|2490.19|2490.19|0
1608644050000|2020-12-22 13:34:10|2490.25|2490.25|2490.42|2490.42|2490.42|2490.42|2490.25|2490.25|0
1608644080000|2020-12-22 13:34:40|2489.92|2489.92|2489.86|2489.86|2490.09|2490.09|2489.86|2489.86|0
1608644090000|2020-12-22 13:34:50|2489.97|2489.97|2490.09|2490.09|2490.09|2490.09|2489.97|2489.97|0
1608644100000|2020-12-22 13:35:00|2490.42|2490.42|2490.83|2490.83|2490.83|2490.83|2490.42|2490.42|0
1608644110000|2020-12-22 13:35:10|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|0
1608644120000|2020-12-22 13:35:20|2490.83|2490.83|2490.6|2490.6|2490.83|2490.83|2490.6|2490.6|0
1608644130000|2020-12-22 13:35:30|2489.94|2489.94|2489.94|2489.94|2489.94|2489.94|2489.94|2489.94|0
1608644140000|2020-12-22 13:35:40|2490.1|2490.1|2490.61|2490.61|2490.61|2490.61|2490.1|2490.1|0
1608644180000|2020-12-22 13:36:20|2490.59|2490.59|2490.63|2490.63|2490.63|2490.63|2490.59|2490.59|0
1608644190000|2020-12-22 13:36:30|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|2490.8|0
1608644200000|2020-12-22 13:36:40|2490.88|2490.88|2490.76|2490.76|2490.88|2490.88|2490.76|2490.76|0
1608644210000|2020-12-22 13:36:50|2490.92|2490.92|2491.09|2491.09|2491.09|2491.09|2490.92|2490.92|0
1608644230000|2020-12-22 13:37:10|2491.1|2491.1|2491.14|2491.14|2491.14|2491.14|2491.1|2491.1|0
1608644240000|2020-12-22 13:37:20|2491.25|2491.25|2491.21|2491.21|2491.25|2491.25|2491.21|2491.21|0
1608644260000|2020-12-22 13:37:40|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|2491.05|0
1608644270000|2020-12-22 13:37:50|2490.93|2490.93|2491.09|2491.09|2491.09|2491.09|2490.92|2490.92|0
1608644280000|2020-12-22 13:38:00|2491.26|2491.26|2491.91|2491.91|2491.91|2491.91|2491.26|2491.26|0
1608644290000|2020-12-22 13:38:10|2491.9|2491.9|2491.85|2491.85|2491.9|2491.9|2491.85|2491.85|0
1608644300000|2020-12-22 13:38:20|2491.66|2491.66|2491.49|2491.49|2491.66|2491.66|2491.48|2491.48|0
1608644330000|2020-12-22 13:38:50|2491.51|2491.51|2491.67|2491.67|2491.67|2491.67|2491.51|2491.51|0
1608644340000|2020-12-22 13:39:00|2491.44|2491.44|2491.05|2491.05|2491.44|2491.44|2491.05|2491.05|0
1608644350000|2020-12-22 13:39:10|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|2490.94|0
1608644360000|2020-12-22 13:39:20|2490.91|2490.91|2490.91|2490.91|2490.91|2490.91|2490.91|2490.91|0
1608644370000|2020-12-22 13:39:30|2490.9|2490.9|2490.81|2490.81|2490.9|2490.9|2490.81|2490.81|0
1608644380000|2020-12-22 13:39:40|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1608644390000|2020-12-22 13:39:50|2490.8|2490.8|2490.85|2490.85|2490.85|2490.85|2490.8|2490.8|0
1608644400000|2020-12-22 13:40:00|2490.96|2490.96|2490.89|2490.89|2490.96|2490.96|2490.89|2490.89|0
1608644410000|2020-12-22 13:40:10|2490.94|2490.94|2491.24|2491.24|2491.28|2491.28|2490.94|2490.94|0
1608644420000|2020-12-22 13:40:20|2491.41|2491.41|2491.41|2491.41|2491.41|2491.41|2491.41|2491.41|0
1608644430000|2020-12-22 13:40:30|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|0
1608644450000|2020-12-22 13:40:50|2491.2|2491.2|2491.09|2491.09|2491.2|2491.2|2491.04|2491.04|0
1608644470000|2020-12-22 13:41:10|2491.68|2491.68|2491.68|2491.68|2491.68|2491.68|2491.68|2491.68|0
1608644480000|2020-12-22 13:41:20|2491.59|2491.59|2491.59|2491.59|2491.59|2491.59|2491.59|2491.59|0
1608644500000|2020-12-22 13:41:40|2491.55|2491.55|2491.62|2491.62|2491.62|2491.62|2491.55|2491.55|0
1608644510000|2020-12-22 13:41:50|2491.79|2491.79|2491.79|2491.79|2491.79|2491.79|2491.79|2491.79|0
1608644540000|2020-12-22 13:42:20|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|2491.96|0
1608644550000|2020-12-22 13:42:30|2491.62|2491.62|2491.62|2491.62|2491.62|2491.62|2491.62|2491.62|0
1608644580000|2020-12-22 13:43:00|2491.71|2491.71|2491.71|2491.71|2491.71|2491.71|2491.71|2491.71|0
1608644590000|2020-12-22 13:43:10|2491.82|2491.82|2491.71|2491.71|2491.82|2491.82|2491.71|2491.71|0
1608644600000|2020-12-22 13:43:20|2491.65|2491.65|2491.82|2491.82|2491.88|2491.88|2491.65|2491.65|0
1608644610000|2020-12-22 13:43:30|2492|2492|2491.94|2491.94|2492.05|2492.05|2491.94|2491.94|0
1608644640000|2020-12-22 13:44:00|2491.88|2491.88|2491.88|2491.88|2491.88|2491.88|2491.88|2491.88|0
1608644660000|2020-12-22 13:44:20|2491.73|2491.73|2491.36|2491.36|2491.73|2491.73|2491.19|2491.19|0
1608644670000|2020-12-22 13:44:30|2491.19|2491.19|2491.42|2491.42|2491.42|2491.42|2491.14|2491.14|0
1608644690000|2020-12-22 13:44:50|2491.36|2491.36|2490.96|2490.96|2491.36|2491.36|2490.8|2490.8|0
1608644700000|2020-12-22 13:45:00|2490.92|2490.92|2489.89|2489.89|2490.92|2490.92|2489.89|2489.89|0
1608644710000|2020-12-22 13:45:10|2489.72|2489.72|2489.26|2489.26|2489.82|2489.82|2488.49|2488.49|0
1608644720000|2020-12-22 13:45:20|2489.43|2489.43|2489.43|2489.43|2489.43|2489.43|2489.43|2489.43|0
1608644730000|2020-12-22 13:45:30|2489.6|2489.6|2489.99|2489.99|2490.01|2490.01|2489.6|2489.6|0
1608644740000|2020-12-22 13:45:40|2490.16|2490.16|2489.9|2489.9|2490.22|2490.22|2489.85|2489.85|0
1608644750000|2020-12-22 13:45:50|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|2489.57|0
1608644760000|2020-12-22 13:46:00|2489.4|2489.4|2489.74|2489.74|2489.74|2489.74|2489.4|2489.4|0
1608644780000|2020-12-22 13:46:20|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|2489.72|0
1608644790000|2020-12-22 13:46:30|2489.88|2489.88|2490.15|2490.15|2490.15|2490.15|2489.88|2489.88|0
1608644800000|2020-12-22 13:46:40|2490.18|2490.18|2490.23|2490.23|2490.23|2490.23|2490.18|2490.18|0
1608644810000|2020-12-22 13:46:50|2490.26|2490.26|2490.26|2490.26|2490.26|2490.26|2490.26|2490.26|0
1608644820000|2020-12-22 13:47:00|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|2490.3|0
1608644840000|2020-12-22 13:47:20|2490.64|2490.64|2490.7|2490.7|2490.81|2490.81|2490.53|2490.53|0
1608644850000|2020-12-22 13:47:30|2490.68|2490.68|2490.68|2490.68|2490.68|2490.68|2490.68|2490.68|0
1608644860000|2020-12-22 13:47:40|2490.73|2490.73|2490.4|2490.4|2490.73|2490.73|2490.4|2490.4|0
1608644870000|2020-12-22 13:47:50|2490.29|2490.29|2489.79|2489.79|2490.29|2490.29|2489.76|2489.76|0
1608644880000|2020-12-22 13:48:00|2489.75|2489.75|2489.75|2489.75|2489.75|2489.75|2489.75|2489.75|0
1608644890000|2020-12-22 13:48:10|2489.7|2489.7|2489.72|2489.72|2489.72|2489.72|2489.7|2489.7|0
1608644900000|2020-12-22 13:48:20|2489.88|2489.88|2490.29|2490.29|2490.29|2490.29|2489.88|2489.88|0
1608644910000|2020-12-22 13:48:30|2490.33|2490.33|2490.28|2490.28|2490.44|2490.44|2490.28|2490.28|0
1608644920000|2020-12-22 13:48:40|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|2490.57|0
1608644930000|2020-12-22 13:48:50|2490.53|2490.53|2490.57|2490.57|2490.57|2490.57|2490.53|2490.53|0
1608644940000|2020-12-22 13:49:00|2490.53|2490.53|2490.65|2490.65|2490.65|2490.65|2490.53|2490.53|0
1608644970000|2020-12-22 13:49:30|2490.98|2490.98|2491.31|2491.31|2491.31|2491.31|2490.98|2490.98|0
1608644980000|2020-12-22 13:49:40|2491.43|2491.43|2491.54|2491.54|2491.54|2491.54|2491.43|2491.43|0
1608644990000|2020-12-22 13:49:50|2491.6|2491.6|2491.71|2491.71|2491.71|2491.71|2491.43|2491.43|0
1608645000000|2020-12-22 13:50:00|2491.78|2491.78|2492.45|2492.45|2492.45|2492.45|2491.78|2491.78|0
1608645010000|2020-12-22 13:50:10|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|2492.29|0
1608645020000|2020-12-22 13:50:20|2492.4|2492.4|2492.4|2492.4|2492.4|2492.4|2492.4|2492.4|0
1608645030000|2020-12-22 13:50:30|2492.35|2492.35|2491.97|2491.97|2492.35|2492.35|2491.97|2491.97|0
1608645040000|2020-12-22 13:50:40|2491.96|2491.96|2491.8|2491.8|2491.97|2491.97|2491.8|2491.8|0
1608645050000|2020-12-22 13:50:50|2491.81|2491.81|2491.74|2491.74|2491.81|2491.81|2491.73|2491.73|0
1608645060000|2020-12-22 13:51:00|2491.58|2491.58|2491.29|2491.29|2491.58|2491.58|2491.29|2491.29|0
1608645070000|2020-12-22 13:51:10|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|2491.25|0
1608645090000|2020-12-22 13:51:30|2491.36|2491.36|2491.54|2491.54|2491.54|2491.54|2491.36|2491.36|0
1608645130000|2020-12-22 13:52:10|2491.41|2491.41|2491.53|2491.53|2491.53|2491.53|2491.41|2491.41|0
1608645140000|2020-12-22 13:52:20|2491.6|2491.6|2491.6|2491.6|2491.6|2491.6|2491.6|2491.6|0
1608645150000|2020-12-22 13:52:30|2491.68|2491.68|2491.55|2491.55|2491.68|2491.68|2491.55|2491.55|0
1608645160000|2020-12-22 13:52:40|2491.56|2491.56|2491.61|2491.61|2491.78|2491.78|2491.56|2491.56|0
1608645170000|2020-12-22 13:52:50|2491.56|2491.56|2491.48|2491.48|2491.56|2491.56|2491.48|2491.48|0
1608645180000|2020-12-22 13:53:00|2491.46|2491.46|2491.48|2491.48|2491.48|2491.48|2491.46|2491.46|0
1608645190000|2020-12-22 13:53:10|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|0
1608645200000|2020-12-22 13:53:20|2490.93|2490.93|2490.93|2490.93|2490.93|2490.93|2490.93|2490.93|0
1608645210000|2020-12-22 13:53:30|2490.84|2490.84|2490.79|2490.79|2490.84|2490.84|2490.79|2490.79|0
1608645220000|2020-12-22 13:53:40|2491.01|2491.01|2490.9|2490.9|2491.01|2491.01|2490.9|2490.9|0
1608645230000|2020-12-22 13:53:50|2490.84|2490.84|2490.84|2490.84|2490.84|2490.84|2490.84|2490.84|0
1608645240000|2020-12-22 13:54:00|2490.8|2490.8|2490.15|2490.15|2490.8|2490.8|2490.15|2490.15|0
1608645250000|2020-12-22 13:54:10|2490.09|2490.09|2490.06|2490.06|2490.09|2490.09|2490.06|2490.06|0
1608645260000|2020-12-22 13:54:20|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|2490.13|0
1608645270000|2020-12-22 13:54:30|2489.96|2489.96|2490.03|2490.03|2490.03|2490.03|2489.91|2489.91|0
1608645280000|2020-12-22 13:54:40|2490.09|2490.09|2490.61|2490.61|2490.61|2490.61|2490.09|2490.09|0
1608645300000|2020-12-22 13:55:00|2490.57|2490.57|2490.36|2490.36|2490.57|2490.57|2490.36|2490.36|0
1608645310000|2020-12-22 13:55:10|2490.09|2490.09|2489.99|2489.99|2490.09|2490.09|2489.99|2489.99|0
1608645330000|2020-12-22 13:55:30|2489.93|2489.93|2489.91|2489.91|2489.93|2489.93|2489.91|2489.91|0
1608645340000|2020-12-22 13:55:40|2489.9|2489.9|2489.77|2489.77|2489.9|2489.9|2489.77|2489.77|0
1608645350000|2020-12-22 13:55:50|2489.66|2489.66|2489.62|2489.62|2489.66|2489.66|2489.62|2489.62|0
1608645360000|2020-12-22 13:56:00|2489.61|2489.61|2489.11|2489.11|2489.61|2489.61|2489.11|2489.11|0
1608645380000|2020-12-22 13:56:20|2488.95|2488.95|2488.95|2488.95|2488.95|2488.95|2488.95|2488.95|0
1608645390000|2020-12-22 13:56:30|2488.92|2488.92|2488.72|2488.72|2488.92|2488.92|2488.72|2488.72|0
1608645400000|2020-12-22 13:56:40|2488.77|2488.77|2488.72|2488.72|2488.77|2488.77|2488.72|2488.72|0
1608645410000|2020-12-22 13:56:50|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|2488.68|0
1608645430000|2020-12-22 13:57:10|2489.07|2489.07|2488.74|2488.74|2489.07|2489.07|2488.74|2488.74|0
1608645440000|2020-12-22 13:57:20|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|2488.75|0
1608645450000|2020-12-22 13:57:30|2488.92|2488.92|2488.92|2488.92|2488.92|2488.92|2488.92|2488.92|0
1608645470000|2020-12-22 13:57:50|2488.87|2488.87|2488.96|2488.96|2489.04|2489.04|2488.87|2488.87|0
1608645480000|2020-12-22 13:58:00|2488.91|2488.91|2488.23|2488.23|2488.91|2488.91|2488.23|2488.23|0
1608645490000|2020-12-22 13:58:10|2488.07|2488.07|2488.47|2488.47|2488.64|2488.64|2488.07|2488.07|0
1608645500000|2020-12-22 13:58:20|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|2488.54|0
1608645510000|2020-12-22 13:58:30|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|2488.6|0
1608645530000|2020-12-22 13:58:50|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|2488.66|0
1608645540000|2020-12-22 13:59:00|2488.6|2488.6|2488.6|2488.6|2488.77|2488.77|2488.6|2488.6|0
1608645550000|2020-12-22 13:59:10|2488.54|2488.54|2488.03|2488.03|2488.54|2488.54|2488.03|2488.03|0
1608645560000|2020-12-22 13:59:20|2488|2488|2487.89|2487.89|2488|2488|2487.89|2487.89|0
1608645570000|2020-12-22 13:59:30|2487.66|2487.66|2486.91|2486.91|2487.66|2487.66|2486.91|2486.91|0
1608645580000|2020-12-22 13:59:40|2487.13|2487.13|2487.88|2487.88|2487.98|2487.98|2487.13|2487.13|0
1608645590000|2020-12-22 13:59:50|2487.72|2487.72|2487.72|2487.72|2487.72|2487.72|2487.72|2487.72|0
1608645600000|2020-12-22 14:00:00|2487.6|2487.6|2487.65|2487.65|2487.71|2487.71|2487.37|2487.37|0
1608645610000|2020-12-22 14:00:10|2487.26|2487.26|2487.2|2487.2|2487.26|2487.26|2487.19|2487.19|0
1608645620000|2020-12-22 14:00:20|2487.25|2487.25|2486.9|2486.9|2487.25|2487.25|2486.9|2486.9|0
1608645630000|2020-12-22 14:00:30|2486.91|2486.91|2486.63|2486.63|2486.97|2486.97|2486.63|2486.63|0
1608645640000|2020-12-22 14:00:40|2486.59|2486.59|2486.87|2486.87|2486.92|2486.92|2486.59|2486.59|0
1608645650000|2020-12-22 14:00:50|2486.7|2486.7|2486.88|2486.88|2486.88|2486.88|2486.7|2486.7|0
1608645660000|2020-12-22 14:01:00|2486.38|2486.38|2487.44|2487.44|2487.44|2487.44|2486.38|2486.38|0
1608645670000|2020-12-22 14:01:10|2487.11|2487.11|2486.42|2486.42|2487.28|2487.28|2486.42|2486.42|0
1608645680000|2020-12-22 14:01:20|2486.48|2486.48|2486.31|2486.31|2486.65|2486.65|2486.31|2486.31|0
1608645690000|2020-12-22 14:01:30|2486.26|2486.26|2486.42|2486.42|2486.42|2486.42|2486.26|2486.26|0
1608645700000|2020-12-22 14:01:40|2486.4|2486.4|2486.08|2486.08|2486.4|2486.4|2485.9|2485.9|0
1608645710000|2020-12-22 14:01:50|2486.04|2486.04|2486.13|2486.13|2486.25|2486.25|2486.04|2486.04|0
1608645720000|2020-12-22 14:02:00|2486.02|2486.02|2486.14|2486.14|2486.14|2486.14|2485.7|2485.7|0
1608645730000|2020-12-22 14:02:10|2486.13|2486.13|2485.97|2485.97|2486.14|2486.14|2485.64|2485.64|0
1608645740000|2020-12-22 14:02:20|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|0
1608645750000|2020-12-22 14:02:30|2485.9|2485.9|2484.57|2484.57|2485.9|2485.9|2484.07|2484.07|0
1608645760000|2020-12-22 14:02:40|2484.49|2484.49|2484.33|2484.33|2484.49|2484.49|2484.33|2484.33|0
1608645770000|2020-12-22 14:02:50|2484|2484|2483.26|2483.26|2484|2484|2483.26|2483.26|0
1608645780000|2020-12-22 14:03:00|2483.38|2483.38|2483.55|2483.55|2483.55|2483.55|2483.38|2483.38|0
1608645790000|2020-12-22 14:03:10|2483.6|2483.6|2483.43|2483.43|2483.72|2483.72|2483.38|2483.38|0
1608645800000|2020-12-22 14:03:20|2483.41|2483.41|2483.75|2483.75|2483.75|2483.75|2483.35|2483.35|0
1608645810000|2020-12-22 14:03:30|2483.52|2483.52|2483.52|2483.52|2483.52|2483.52|2483.52|2483.52|0
1608645820000|2020-12-22 14:03:40|2483.47|2483.47|2483.41|2483.41|2483.47|2483.47|2483.08|2483.08|0
1608645830000|2020-12-22 14:03:50|2483.58|2483.58|2483.58|2483.58|2483.58|2483.58|2483.58|2483.58|0
1608645840000|2020-12-22 14:04:00|2483.51|2483.51|2483.68|2483.68|2483.68|2483.68|2483.51|2483.51|0
1608645850000|2020-12-22 14:04:10|2483.71|2483.71|2484.32|2484.32|2484.32|2484.32|2483.66|2483.66|0
1608645860000|2020-12-22 14:04:20|2484.16|2484.16|2484.07|2484.07|2484.63|2484.63|2484.07|2484.07|0
1608645870000|2020-12-22 14:04:30|2484.2|2484.2|2484.25|2484.25|2484.53|2484.53|2484.2|2484.2|0
1608645880000|2020-12-22 14:04:40|2484.18|2484.18|2484.51|2484.51|2484.51|2484.51|2484.18|2484.18|0
1608645890000|2020-12-22 14:04:50|2484.57|2484.57|2484.68|2484.68|2484.68|2484.68|2484.34|2484.34|0
1608645900000|2020-12-22 14:05:00|2484.73|2484.73|2484.9|2484.9|2484.9|2484.9|2484.73|2484.73|0
1608645910000|2020-12-22 14:05:10|2484.57|2484.57|2484.9|2484.9|2484.9|2484.9|2484.57|2484.57|0
1608645920000|2020-12-22 14:05:20|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|0
1608645930000|2020-12-22 14:05:30|2484.86|2484.86|2484.16|2484.16|2484.86|2484.86|2483.94|2483.94|0
1608645940000|2020-12-22 14:05:40|2483.83|2483.83|2484.33|2484.33|2484.33|2484.33|2483.83|2483.83|0
1608645950000|2020-12-22 14:05:50|2484.29|2484.29|2484.05|2484.05|2484.29|2484.29|2483.95|2483.95|0
1608645960000|2020-12-22 14:06:00|2484.03|2484.03|2483.91|2483.91|2484.09|2484.09|2483.91|2483.91|0
1608645970000|2020-12-22 14:06:10|2483.83|2483.83|2483.82|2483.82|2483.83|2483.83|2483.82|2483.82|0
1608645980000|2020-12-22 14:06:20|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|0
1608645990000|2020-12-22 14:06:30|2483.46|2483.46|2484.3|2484.3|2484.3|2484.3|2483.34|2483.34|0
1608646000000|2020-12-22 14:06:40|2484.29|2484.29|2484.55|2484.55|2485.04|2485.04|2484.28|2484.28|0
1608646010000|2020-12-22 14:06:50|2484.71|2484.71|2484.88|2484.88|2484.88|2484.88|2484.71|2484.71|0
1608646030000|2020-12-22 14:07:10|2485.04|2485.04|2485.04|2485.04|2485.04|2485.04|2485.04|2485.04|0
1608646040000|2020-12-22 14:07:20|2484.93|2484.93|2484.26|2484.26|2484.93|2484.93|2484.26|2484.26|0
1608646050000|2020-12-22 14:07:30|2484.14|2484.14|2484.01|2484.01|2484.14|2484.14|2483.98|2483.98|0
1608646060000|2020-12-22 14:07:40|2483.84|2483.84|2484.01|2484.01|2484.01|2484.01|2483.84|2483.84|0
1608646090000|2020-12-22 14:08:10|2483.99|2483.99|2483.98|2483.98|2483.99|2483.99|2483.98|2483.98|0
1608646130000|2020-12-22 14:08:50|2484.04|2484.04|2483.93|2483.93|2484.04|2484.04|2483.93|2483.93|0
1608646140000|2020-12-22 14:09:00|2483.59|2483.59|2483.77|2483.77|2483.77|2483.77|2483.59|2483.59|0
1608646150000|2020-12-22 14:09:10|2483.82|2483.82|2483.8|2483.8|2483.82|2483.82|2483.8|2483.8|0
1608646160000|2020-12-22 14:09:20|2483.85|2483.85|2483.81|2483.81|2483.85|2483.85|2483.81|2483.81|0
1608646170000|2020-12-22 14:09:30|2483.92|2483.92|2483.95|2483.95|2483.95|2483.95|2483.92|2483.92|0
1608646180000|2020-12-22 14:09:40|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|2483.91|0
1608646190000|2020-12-22 14:09:50|2484.2|2484.2|2484.38|2484.38|2484.38|2484.38|2484.2|2484.2|0
1608646210000|2020-12-22 14:10:10|2485.09|2485.09|2485.21|2485.21|2485.21|2485.21|2485.04|2485.04|0
1608646220000|2020-12-22 14:10:20|2485.38|2485.38|2485|2485|2485.47|2485.47|2485|2485|0
1608646240000|2020-12-22 14:10:40|2484.92|2484.92|2484.91|2484.91|2484.92|2484.92|2484.91|2484.91|0
1608646260000|2020-12-22 14:11:00|2485.08|2485.08|2485.02|2485.02|2485.08|2485.08|2485.02|2485.02|0
1608646290000|2020-12-22 14:11:30|2485.01|2485.01|2485.03|2485.03|2485.03|2485.03|2485|2485|0
1608646310000|2020-12-22 14:11:50|2485.01|2485.01|2484.29|2484.29|2485.01|2485.01|2484.29|2484.29|0
1608646320000|2020-12-22 14:12:00|2484.3|2484.3|2484.36|2484.36|2484.36|2484.36|2484.3|2484.3|0
1608646340000|2020-12-22 14:12:20|2484.42|2484.42|2484.47|2484.47|2484.47|2484.47|2484.42|2484.42|0
1608646360000|2020-12-22 14:12:40|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|0
1608646370000|2020-12-22 14:12:50|2484.67|2484.67|2485|2485|2485|2485|2484.67|2484.67|0
1608646390000|2020-12-22 14:13:10|2484.84|2484.84|2484.34|2484.34|2484.84|2484.84|2484.3|2484.3|0
1608646420000|2020-12-22 14:13:40|2484.32|2484.32|2484.49|2484.49|2484.49|2484.49|2484.32|2484.32|0
1608646430000|2020-12-22 14:13:50|2484.56|2484.56|2484.52|2484.52|2484.56|2484.56|2484.52|2484.52|0
1608646440000|2020-12-22 14:14:00|2484.47|2484.47|2484.63|2484.63|2484.63|2484.63|2484.47|2484.47|0
1608646450000|2020-12-22 14:14:10|2484.69|2484.69|2484.68|2484.68|2484.69|2484.69|2484.68|2484.68|0
1608646460000|2020-12-22 14:14:20|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|2484.7|0
1608646470000|2020-12-22 14:14:30|2484.75|2484.75|2484.79|2484.79|2484.79|2484.79|2484.75|2484.75|0
1608646500000|2020-12-22 14:15:00|2484.68|2484.68|2484.6|2484.6|2484.68|2484.68|2484.6|2484.6|0
1608646510000|2020-12-22 14:15:10|2484.59|2484.59|2484.25|2484.25|2484.59|2484.59|2484.25|2484.25|0
1608646520000|2020-12-22 14:15:20|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|2484.09|0
1608646530000|2020-12-22 14:15:30|2484.31|2484.31|2484.23|2484.23|2484.31|2484.31|2484.23|2484.23|0
1608646540000|2020-12-22 14:15:40|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|0
1608646560000|2020-12-22 14:16:00|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|2484.08|0
1608646570000|2020-12-22 14:16:10|2484.02|2484.02|2484.29|2484.29|2484.29|2484.29|2484.02|2484.02|0
1608646580000|2020-12-22 14:16:20|2484.62|2484.62|2484.79|2484.79|2484.79|2484.79|2484.62|2484.62|0
1608646590000|2020-12-22 14:16:30|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|2484.78|0
1608646600000|2020-12-22 14:16:40|2484.75|2484.75|2484.54|2484.54|2484.75|2484.75|2484.54|2484.54|0
1608646610000|2020-12-22 14:16:50|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|0
1608646620000|2020-12-22 14:17:00|2484.88|2484.88|2484.88|2484.88|2484.88|2484.88|2484.88|2484.88|0
1608646630000|2020-12-22 14:17:10|2484.85|2484.85|2484.85|2484.85|2484.85|2484.85|2484.85|2484.85|0
1608646650000|2020-12-22 14:17:30|2484.68|2484.68|2484.62|2484.62|2484.68|2484.68|2484.5|2484.5|0
1608646660000|2020-12-22 14:17:40|2484.29|2484.29|2484.17|2484.17|2484.29|2484.29|2484|2484|0
1608646670000|2020-12-22 14:17:50|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|2484.16|0
1608646680000|2020-12-22 14:18:00|2483.66|2483.66|2483.77|2483.77|2483.83|2483.83|2483.66|2483.66|0
1608646690000|2020-12-22 14:18:10|2483.64|2483.64|2483.64|2483.64|2483.64|2483.64|2483.64|2483.64|0
1608646700000|2020-12-22 14:18:20|2483.65|2483.65|2483.85|2483.85|2483.85|2483.85|2483.65|2483.65|0
1608646710000|2020-12-22 14:18:30|2483.86|2483.86|2483.75|2483.75|2483.86|2483.86|2483.75|2483.75|0
1608646720000|2020-12-22 14:18:40|2483.8|2483.8|2483.76|2483.76|2483.8|2483.8|2483.76|2483.76|0
1608646730000|2020-12-22 14:18:50|2483.93|2483.93|2483.98|2483.98|2483.98|2483.98|2483.93|2483.93|0
1608646740000|2020-12-22 14:19:00|2484.03|2484.03|2483.61|2483.61|2484.03|2484.03|2483.61|2483.61|0
1608646750000|2020-12-22 14:19:10|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|2483.66|0
1608646760000|2020-12-22 14:19:20|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|2483.84|0
1608646780000|2020-12-22 14:19:40|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|2483.88|0
1608646790000|2020-12-22 14:19:50|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|2484.04|0
1608646800000|2020-12-22 14:20:00|2484.02|2484.02|2484.41|2484.41|2484.41|2484.41|2484.02|2484.02|0
1608646810000|2020-12-22 14:20:10|2484.46|2484.46|2484.99|2484.99|2484.99|2484.99|2484.46|2484.46|0
1608646820000|2020-12-22 14:20:20|2485.01|2485.01|2485.01|2485.01|2485.01|2485.01|2485.01|2485.01|0
1608646830000|2020-12-22 14:20:30|2484.51|2484.51|2484.22|2484.22|2484.51|2484.51|2484.22|2484.22|0
1608646840000|2020-12-22 14:20:40|2484.13|2484.13|2484.13|2484.13|2484.13|2484.13|2484.13|2484.13|0
1608646850000|2020-12-22 14:20:50|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|2484.11|0
1608646860000|2020-12-22 14:21:00|2484.05|2484.05|2484.11|2484.11|2484.11|2484.11|2484.05|2484.05|0
1608646870000|2020-12-22 14:21:10|2483.94|2483.94|2483.83|2483.83|2483.94|2483.94|2483.83|2483.83|0
1608646880000|2020-12-22 14:21:20|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|2483.79|0
1608646890000|2020-12-22 14:21:30|2483.74|2483.74|2483.38|2483.38|2483.74|2483.74|2483.24|2483.24|0
1608646900000|2020-12-22 14:21:40|2483.36|2483.36|2483.69|2483.69|2483.69|2483.69|2483.36|2483.36|0
1608646910000|2020-12-22 14:21:50|2483.63|2483.63|2482.97|2482.97|2483.63|2483.63|2482.97|2482.97|0
1608646920000|2020-12-22 14:22:00|2482.91|2482.91|2482.6|2482.6|2482.91|2482.91|2482.6|2482.6|0
1608646940000|2020-12-22 14:22:20|2482.61|2482.61|2482.58|2482.58|2482.61|2482.61|2482.58|2482.58|0
1608646950000|2020-12-22 14:22:30|2482.75|2482.75|2483.35|2483.35|2483.35|2483.35|2482.75|2482.75|0
1608646970000|2020-12-22 14:22:50|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|2483.26|0
1608646980000|2020-12-22 14:23:00|2483.1|2483.1|2483.1|2483.1|2483.1|2483.1|2483.1|2483.1|0
1608646990000|2020-12-22 14:23:10|2483.16|2483.16|2483.05|2483.05|2483.16|2483.16|2483.05|2483.05|0
1608647000000|2020-12-22 14:23:20|2483.08|2483.08|2483.08|2483.08|2483.08|2483.08|2483.08|2483.08|0
1608647010000|2020-12-22 14:23:30|2483.05|2483.05|2483.05|2483.05|2483.05|2483.05|2483.05|2483.05|0
1608647050000|2020-12-22 14:24:10|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|2483.06|0
1608647060000|2020-12-22 14:24:20|2483.04|2483.04|2482.81|2482.81|2483.04|2483.04|2482.81|2482.81|0
1608647080000|2020-12-22 14:24:40|2483.31|2483.31|2483.31|2483.31|2483.31|2483.31|2483.31|2483.31|0
1608647090000|2020-12-22 14:24:50|2483.27|2483.27|2482.94|2482.94|2483.27|2483.27|2482.94|2482.94|0
1608647100000|2020-12-22 14:25:00|2482.88|2482.88|2482.88|2482.88|2482.88|2482.88|2482.88|2482.88|0
1608647110000|2020-12-22 14:25:10|2482.71|2482.71|2482.66|2482.66|2482.71|2482.71|2482.66|2482.66|0
1608647120000|2020-12-22 14:25:20|2482.49|2482.49|2482.21|2482.21|2482.49|2482.49|2482.21|2482.21|0
1608647140000|2020-12-22 14:25:40|2482.18|2482.18|2482.25|2482.25|2482.25|2482.25|2482.18|2482.18|0
1608647160000|2020-12-22 14:26:00|2482.2|2482.2|2481.97|2481.97|2482.2|2482.2|2481.97|2481.97|0
1608647170000|2020-12-22 14:26:10|2482.03|2482.03|2481.3|2481.3|2482.03|2482.03|2481.3|2481.3|0
1608647180000|2020-12-22 14:26:20|2481.35|2481.35|2481.65|2481.65|2481.65|2481.65|2481.35|2481.35|0
1608647200000|2020-12-22 14:26:40|2481.6|2481.6|2481.69|2481.69|2481.69|2481.69|2481.6|2481.6|0
1608647220000|2020-12-22 14:27:00|2481.52|2481.52|2481.81|2481.81|2481.81|2481.81|2481.48|2481.48|0
1608647230000|2020-12-22 14:27:10|2481.93|2481.93|2482.04|2482.04|2482.04|2482.04|2481.93|2481.93|0
1608647240000|2020-12-22 14:27:20|2482.54|2482.54|2482.49|2482.49|2482.54|2482.54|2482.37|2482.37|0
1608647250000|2020-12-22 14:27:30|2482.54|2482.54|2482.54|2482.54|2482.54|2482.54|2482.54|2482.54|0
1608647270000|2020-12-22 14:27:50|2482.63|2482.63|2483.56|2483.56|2483.56|2483.56|2482.63|2482.63|0
1608647280000|2020-12-22 14:28:00|2483.51|2483.51|2483.34|2483.34|2483.51|2483.51|2483.17|2483.17|0
1608647290000|2020-12-22 14:28:10|2483.17|2483.17|2483.17|2483.17|2483.17|2483.17|2483.17|2483.17|0
1608647310000|2020-12-22 14:28:30|2483.29|2483.29|2483.33|2483.33|2483.33|2483.33|2483.29|2483.29|0
1608647320000|2020-12-22 14:28:40|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|2483.22|0
1608647330000|2020-12-22 14:28:50|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|2483.16|0
1608647350000|2020-12-22 14:29:10|2483.12|2483.12|2483.23|2483.23|2483.23|2483.23|2483.12|2483.12|0
1608647360000|2020-12-22 14:29:20|2483.18|2483.18|2482.58|2482.58|2483.18|2483.18|2482.58|2482.58|0
1608647380000|2020-12-22 14:29:40|2482.52|2482.52|2482.4|2482.4|2482.52|2482.52|2482.4|2482.4|0
1608647390000|2020-12-22 14:29:50|2482.52|2482.52|2482.85|2482.85|2482.85|2482.85|2482.52|2482.52|0
1608647400000|2020-12-22 14:30:00|2482.79|2482.79|2481.98|2481.98|2483.29|2483.29|2481.98|2481.98|0
1608647410000|2020-12-22 14:30:10|2481.87|2481.87|2481.16|2481.16|2481.95|2481.95|2481.05|2481.05|0
1608647420000|2020-12-22 14:30:20|2481.12|2481.12|2481.25|2481.25|2481.25|2481.25|2481.09|2481.09|0
1608647430000|2020-12-22 14:30:30|2481.19|2481.19|2480.1|2480.1|2481.19|2481.19|2480.1|2480.1|0
1608647440000|2020-12-22 14:30:40|2479.73|2479.73|2479.33|2479.33|2479.77|2479.77|2479.05|2479.05|0
1608647460000|2020-12-22 14:31:00|2479.27|2479.27|2478.06|2478.06|2479.27|2479.27|2477.86|2477.86|0
1608647470000|2020-12-22 14:31:10|2477.9|2477.9|2477.73|2477.73|2477.95|2477.95|2477.69|2477.69|0
1608647480000|2020-12-22 14:31:20|2477.78|2477.78|2477.73|2477.73|2477.78|2477.78|2477.73|2477.73|0
1608647490000|2020-12-22 14:31:30|2477.69|2477.69|2478.06|2478.06|2478.06|2478.06|2477.69|2477.69|0
1608647510000|2020-12-22 14:31:50|2477.39|2477.39|2478.01|2478.01|2478.06|2478.06|2477.39|2477.39|0
1608647520000|2020-12-22 14:32:00|2477.9|2477.9|2476.85|2476.85|2477.95|2477.95|2476.82|2476.82|0
1608647530000|2020-12-22 14:32:10|2477.02|2477.02|2477.35|2477.35|2477.35|2477.35|2477.02|2477.02|0
1608647540000|2020-12-22 14:32:20|2477.69|2477.69|2477.74|2477.74|2477.74|2477.74|2477.69|2477.69|0
1608647550000|2020-12-22 14:32:30|2478.41|2478.41|2478.45|2478.45|2478.45|2478.45|2478.41|2478.41|0
1608647560000|2020-12-22 14:32:40|2478.11|2478.11|2478.99|2478.99|2479.14|2479.14|2477.95|2477.95|0
1608647570000|2020-12-22 14:32:50|2479.28|2479.28|2480.47|2480.47|2480.47|2480.47|2479.28|2479.28|0
1608647580000|2020-12-22 14:33:00|2481.14|2481.14|2480.72|2480.72|2481.29|2481.29|2480.72|2480.72|0
1608647600000|2020-12-22 14:33:20|2480.83|2480.83|2480.5|2480.5|2480.83|2480.83|2480.5|2480.5|0
1608647610000|2020-12-22 14:33:30|2480.33|2480.33|2480|2480|2480.33|2480.33|2480|2480|0
1608647620000|2020-12-22 14:33:40|2479.95|2479.95|2479.51|2479.51|2479.95|2479.95|2479.51|2479.51|0
1608647640000|2020-12-22 14:34:00|2479.45|2479.45|2479.79|2479.79|2480.01|2480.01|2479.45|2479.45|0
1608647650000|2020-12-22 14:34:10|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|2479.9|0
1608647660000|2020-12-22 14:34:20|2479.79|2479.79|2479.73|2479.73|2479.85|2479.85|2479.73|2479.73|0
1608647670000|2020-12-22 14:34:30|2479.68|2479.68|2479.91|2479.91|2479.91|2479.91|2479.24|2479.24|0
1608647680000|2020-12-22 14:34:40|2479.88|2479.88|2479.36|2479.36|2479.88|2479.88|2479.36|2479.36|0
1608647690000|2020-12-22 14:34:50|2479.37|2479.37|2478.36|2478.36|2479.37|2479.37|2478.36|2478.36|0
1608647700000|2020-12-22 14:35:00|2478.27|2478.27|2477.4|2477.4|2478.27|2478.27|2477.16|2477.16|0
1608647710000|2020-12-22 14:35:10|2477.27|2477.27|2477.77|2477.77|2477.77|2477.77|2477.27|2477.27|0
1608647720000|2020-12-22 14:35:20|2477.61|2477.61|2476.81|2476.81|2477.61|2477.61|2476.7|2476.7|0
1608647730000|2020-12-22 14:35:30|2476.65|2476.65|2477.16|2477.16|2477.16|2477.16|2476.37|2476.37|0
1608647740000|2020-12-22 14:35:40|2477.22|2477.22|2477.24|2477.24|2477.52|2477.52|2476.97|2476.97|0
1608647750000|2020-12-22 14:35:50|2477.3|2477.3|2477.64|2477.64|2477.97|2477.97|2477.3|2477.3|0
1608647760000|2020-12-22 14:36:00|2477.47|2477.47|2477.93|2477.93|2477.93|2477.93|2477.38|2477.38|0
1608647770000|2020-12-22 14:36:10|2478.1|2478.1|2477.4|2477.4|2478.1|2478.1|2477.4|2477.4|0
1608647780000|2020-12-22 14:36:20|2477.2|2477.2|2477.08|2477.08|2477.2|2477.2|2477.08|2477.08|0
1608647790000|2020-12-22 14:36:30|2477.07|2477.07|2477.57|2477.57|2477.57|2477.57|2477.07|2477.07|0
1608647800000|2020-12-22 14:36:40|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|2477.69|0
1608647810000|2020-12-22 14:36:50|2477.52|2477.52|2477.8|2477.8|2477.8|2477.8|2477.52|2477.52|0
1608647820000|2020-12-22 14:37:00|2477.84|2477.84|2479.05|2479.05|2479.16|2479.16|2477.79|2477.79|0
1608647830000|2020-12-22 14:37:10|2478.99|2478.99|2478.3|2478.3|2478.99|2478.99|2478.27|2478.27|0
1608647840000|2020-12-22 14:37:20|2478.26|2478.26|2478.43|2478.43|2478.43|2478.43|2478.26|2478.26|0
1608647850000|2020-12-22 14:37:30|2478.71|2478.71|2478.88|2478.88|2478.88|2478.88|2478.68|2478.68|0
1608647860000|2020-12-22 14:37:40|2478.84|2478.84|2478.44|2478.44|2478.84|2478.84|2478.18|2478.18|0
1608647870000|2020-12-22 14:37:50|2478.5|2478.5|2478.44|2478.44|2478.5|2478.5|2478.44|2478.44|0
1608647880000|2020-12-22 14:38:00|2478.5|2478.5|2478.55|2478.55|2478.55|2478.55|2478.5|2478.5|0
1608647890000|2020-12-22 14:38:10|2478.72|2478.72|2477.47|2477.47|2478.72|2478.72|2477.47|2477.47|0
1608647900000|2020-12-22 14:38:20|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|2477.41|0
1608647910000|2020-12-22 14:38:30|2477.38|2477.38|2477.3|2477.3|2477.41|2477.41|2477.3|2477.3|0
1608647920000|2020-12-22 14:38:40|2476.97|2476.97|2476.61|2476.61|2476.97|2476.97|2476.6|2476.6|0
1608647930000|2020-12-22 14:38:50|2476.6|2476.6|2476.65|2476.65|2476.65|2476.65|2476.6|2476.6|0
1608647940000|2020-12-22 14:39:00|2476.67|2476.67|2477.03|2477.03|2477.03|2477.03|2476.67|2476.67|0
1608647950000|2020-12-22 14:39:10|2476.7|2476.7|2476.67|2476.67|2476.71|2476.71|2476.66|2476.66|0
1608647960000|2020-12-22 14:39:20|2476.73|2476.73|2477.01|2477.01|2477.01|2477.01|2476.73|2476.73|0
1608647970000|2020-12-22 14:39:30|2477.84|2477.84|2476.88|2476.88|2477.84|2477.84|2476.88|2476.88|0
1608647980000|2020-12-22 14:39:40|2476.97|2476.97|2476.95|2476.95|2476.97|2476.97|2476.84|2476.84|0
1608647990000|2020-12-22 14:39:50|2477.12|2477.12|2477.84|2477.84|2477.84|2477.84|2477.12|2477.12|0
1608648000000|2020-12-22 14:40:00|2478.34|2478.34|2478.28|2478.28|2478.34|2478.34|2478.28|2478.28|0
1608648010000|2020-12-22 14:40:10|2477.42|2477.42|2477.13|2477.13|2477.42|2477.42|2477.13|2477.13|0
1608648020000|2020-12-22 14:40:20|2477.07|2477.07|2476.95|2476.95|2477.1|2477.1|2476.92|2476.92|0
1608648030000|2020-12-22 14:40:30|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|2477.01|0
1608648040000|2020-12-22 14:40:40|2476.89|2476.89|2477.06|2477.06|2477.06|2477.06|2476.89|2476.89|0
1608648060000|2020-12-22 14:41:00|2476.96|2476.96|2477.45|2477.45|2477.45|2477.45|2476.85|2476.85|0
1608648070000|2020-12-22 14:41:10|2477.95|2477.95|2478.58|2478.58|2478.58|2478.58|2477.95|2477.95|0
1608648080000|2020-12-22 14:41:20|2478.59|2478.59|2478.54|2478.54|2478.6|2478.6|2478.43|2478.43|0
1608648090000|2020-12-22 14:41:30|2478.49|2478.49|2479.18|2479.18|2479.79|2479.79|2478.49|2478.49|0
1608648100000|2020-12-22 14:41:40|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|2479.14|0
1608648110000|2020-12-22 14:41:50|2479.19|2479.19|2479.36|2479.36|2479.42|2479.42|2479.19|2479.19|0
1608648120000|2020-12-22 14:42:00|2479.3|2479.3|2477.85|2477.85|2479.36|2479.36|2477.85|2477.85|0
1608648130000|2020-12-22 14:42:10|2477.56|2477.56|2477.74|2477.74|2477.77|2477.77|2477.4|2477.4|0
1608648140000|2020-12-22 14:42:20|2477.75|2477.75|2477.75|2477.75|2477.75|2477.75|2477.75|2477.75|0
1608648150000|2020-12-22 14:42:30|2477.98|2477.98|2477.92|2477.92|2478.03|2478.03|2477.92|2477.92|0
1608648160000|2020-12-22 14:42:40|2478.03|2478.03|2478.2|2478.2|2478.2|2478.2|2478.03|2478.03|0
1608648170000|2020-12-22 14:42:50|2478.26|2478.26|2478.26|2478.26|2478.26|2478.26|2478.26|2478.26|0
1608648180000|2020-12-22 14:43:00|2478.37|2478.37|2478.11|2478.11|2478.6|2478.6|2478.11|2478.11|0
1608648190000|2020-12-22 14:43:10|2478.28|2478.28|2478.57|2478.57|2478.57|2478.57|2478.28|2478.28|0
1608648200000|2020-12-22 14:43:20|2477.91|2477.91|2478.63|2478.63|2478.63|2478.63|2477.91|2477.91|0
1608648210000|2020-12-22 14:43:30|2478.69|2478.69|2479.12|2479.12|2479.12|2479.12|2478.69|2478.69|0
1608648220000|2020-12-22 14:43:40|2478.95|2478.95|2478.89|2478.89|2479.04|2479.04|2478.89|2478.89|0
1608648230000|2020-12-22 14:43:50|2478.77|2478.77|2478.6|2478.6|2478.77|2478.77|2478.6|2478.6|0
1608648240000|2020-12-22 14:44:00|2478.44|2478.44|2478.77|2478.77|2478.77|2478.77|2478.44|2478.44|0
1608648250000|2020-12-22 14:44:10|2478.81|2478.81|2478.92|2478.92|2478.92|2478.92|2478.81|2478.81|0
1608648270000|2020-12-22 14:44:30|2478.86|2478.86|2478.81|2478.81|2478.86|2478.86|2478.81|2478.81|0
1608648280000|2020-12-22 14:44:40|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|2478.68|0
1608648290000|2020-12-22 14:44:50|2478.74|2478.74|2478.4|2478.4|2478.74|2478.74|2478.4|2478.4|0
1608648300000|2020-12-22 14:45:00|2478.34|2478.34|2478.34|2478.34|2478.4|2478.4|2478.34|2478.34|0
1608648310000|2020-12-22 14:45:10|2478.4|2478.4|2478.56|2478.56|2478.56|2478.56|2478.4|2478.4|0
1608648320000|2020-12-22 14:45:20|2478.68|2478.68|2478.85|2478.85|2478.85|2478.85|2478.68|2478.68|0
1608648330000|2020-12-22 14:45:30|2478.79|2478.79|2478.9|2478.9|2478.9|2478.9|2478.74|2478.74|0
1608648340000|2020-12-22 14:45:40|2478.74|2478.74|2478.68|2478.68|2478.74|2478.74|2478.68|2478.68|0
1608648350000|2020-12-22 14:45:50|2478.72|2478.72|2478.72|2478.72|2478.72|2478.72|2478.72|2478.72|0
1608648360000|2020-12-22 14:46:00|2478.73|2478.73|2478.81|2478.81|2478.87|2478.87|2478.7|2478.7|0
1608648370000|2020-12-22 14:46:10|2479.41|2479.41|2480.24|2480.24|2480.24|2480.24|2479.39|2479.39|0
1608648380000|2020-12-22 14:46:20|2480.3|2480.3|2480.61|2480.61|2480.61|2480.61|2480.3|2480.3|0
1608648390000|2020-12-22 14:46:30|2480.56|2480.56|2480.78|2480.78|2480.78|2480.78|2480.56|2480.56|0
1608648400000|2020-12-22 14:46:40|2480.95|2480.95|2480.73|2480.73|2480.95|2480.95|2480.73|2480.73|0
1608648430000|2020-12-22 14:47:10|2480.61|2480.61|2480.61|2480.61|2480.61|2480.61|2480.61|2480.61|0
1608648440000|2020-12-22 14:47:20|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|2480.95|0
1608648450000|2020-12-22 14:47:30|2480.98|2480.98|2481.13|2481.13|2481.13|2481.13|2480.98|2480.98|0
1608648460000|2020-12-22 14:47:40|2481.19|2481.19|2481.25|2481.25|2481.42|2481.42|2481.19|2481.19|0
1608648470000|2020-12-22 14:47:50|2481.19|2481.19|2481.18|2481.18|2481.19|2481.19|2481.18|2481.18|0
1608648480000|2020-12-22 14:48:00|2481.2|2481.2|2481.73|2481.73|2481.89|2481.89|2481.2|2481.2|0
1608648490000|2020-12-22 14:48:10|2481.78|2481.78|2482.14|2482.14|2482.14|2482.14|2481.78|2481.78|0
1608648510000|2020-12-22 14:48:30|2482.03|2482.03|2481.74|2481.74|2482.03|2482.03|2481.74|2481.74|0
1608648520000|2020-12-22 14:48:40|2481.86|2481.86|2482.15|2482.15|2482.15|2482.15|2481.86|2481.86|0
1608648540000|2020-12-22 14:49:00|2482.49|2482.49|2482.84|2482.84|2482.84|2482.84|2482.49|2482.49|0
1608648560000|2020-12-22 14:49:20|2482.23|2482.23|2482.11|2482.11|2482.23|2482.23|2482.06|2482.06|0
1608648570000|2020-12-22 14:49:30|2481.82|2481.82|2481.59|2481.59|2481.82|2481.82|2481.59|2481.59|0
1608648580000|2020-12-22 14:49:40|2481.55|2481.55|2481.53|2481.53|2481.55|2481.55|2481.53|2481.53|0
1608648590000|2020-12-22 14:49:50|2480.7|2480.7|2480.7|2480.7|2480.7|2480.7|2480.7|2480.7|0
1608648600000|2020-12-22 14:50:00|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|2480.53|0
1608648610000|2020-12-22 14:50:10|2480.37|2480.37|2480.03|2480.03|2480.37|2480.37|2480.03|2480.03|0
1608648620000|2020-12-22 14:50:20|2479.52|2479.52|2478.96|2478.96|2479.52|2479.52|2478.78|2478.78|0
1608648630000|2020-12-22 14:50:30|2478.9|2478.9|2478.9|2478.9|2478.9|2478.9|2478.9|2478.9|0
1608648640000|2020-12-22 14:50:40|2478.69|2478.69|2477.46|2477.46|2478.76|2478.76|2477.46|2477.46|0
1608648650000|2020-12-22 14:50:50|2477.29|2477.29|2477.26|2477.26|2477.29|2477.29|2477.26|2477.26|0
1608648660000|2020-12-22 14:51:00|2477.29|2477.29|2476.78|2476.78|2477.29|2477.29|2476.61|2476.61|0
1608648670000|2020-12-22 14:51:10|2476.73|2476.73|2476.78|2476.78|2476.78|2476.78|2476.5|2476.5|0
1608648680000|2020-12-22 14:51:20|2476.84|2476.84|2476.92|2476.92|2476.92|2476.92|2476.84|2476.84|0
1608648700000|2020-12-22 14:51:40|2477.03|2477.03|2477.2|2477.2|2477.53|2477.53|2477.03|2477.03|0
1608648710000|2020-12-22 14:51:50|2477.31|2477.31|2477.42|2477.42|2477.42|2477.42|2477.31|2477.31|0
1608648730000|2020-12-22 14:52:10|2477.14|2477.14|2477.64|2477.64|2477.64|2477.64|2477.14|2477.14|0
1608648740000|2020-12-22 14:52:20|2477.53|2477.53|2477.76|2477.76|2477.76|2477.76|2477.53|2477.53|0
1608648750000|2020-12-22 14:52:30|2477.99|2477.99|2478.16|2478.16|2478.16|2478.16|2477.87|2477.87|0
1608648770000|2020-12-22 14:52:50|2478.22|2478.22|2478.16|2478.16|2478.45|2478.45|2478.16|2478.16|0
1608648780000|2020-12-22 14:53:00|2478.27|2478.27|2478.61|2478.61|2478.61|2478.61|2478.27|2478.27|0
1608648790000|2020-12-22 14:53:10|2478.78|2478.78|2478.99|2478.99|2478.99|2478.99|2478.61|2478.61|0
1608648800000|2020-12-22 14:53:20|2479.11|2479.11|2478.99|2478.99|2479.11|2479.11|2478.99|2478.99|0
1608648810000|2020-12-22 14:53:30|2479.05|2479.05|2478.93|2478.93|2479.05|2479.05|2478.93|2478.93|0
1608648820000|2020-12-22 14:53:40|2478.88|2478.88|2478.87|2478.87|2478.88|2478.88|2478.82|2478.82|0
1608648830000|2020-12-22 14:53:50|2478.71|2478.71|2478.38|2478.38|2478.71|2478.71|2478.38|2478.38|0
1608648840000|2020-12-22 14:54:00|2478.55|2478.55|2478.44|2478.44|2478.55|2478.55|2478.38|2478.38|0
1608648850000|2020-12-22 14:54:10|2478.5|2478.5|2478.32|2478.32|2478.5|2478.5|2478.32|2478.32|0
1608648860000|2020-12-22 14:54:20|2478.38|2478.38|2478.46|2478.46|2478.5|2478.5|2478.38|2478.38|0
1608648870000|2020-12-22 14:54:30|2478.13|2478.13|2478.13|2478.13|2478.13|2478.13|2478.13|2478.13|0
1608648880000|2020-12-22 14:54:40|2478.29|2478.29|2478.29|2478.29|2478.63|2478.63|2478.29|2478.29|0
1608648890000|2020-12-22 14:54:50|2478.35|2478.35|2478.13|2478.13|2478.46|2478.46|2478.13|2478.13|0
1608648900000|2020-12-22 14:55:00|2478.46|2478.46|2478.46|2478.46|2478.54|2478.54|2478.38|2478.38|0
1608648910000|2020-12-22 14:55:10|2478.42|2478.42|2479.35|2479.35|2479.41|2479.41|2478.42|2478.42|0
1608648920000|2020-12-22 14:55:20|2479.41|2479.41|2479.45|2479.45|2479.45|2479.45|2479.41|2479.41|0
1608648930000|2020-12-22 14:55:30|2479.41|2479.41|2479.29|2479.29|2479.41|2479.41|2479.29|2479.29|0
1608648940000|2020-12-22 14:55:40|2479.46|2479.46|2479.76|2479.76|2479.76|2479.76|2479.46|2479.46|0
1608648950000|2020-12-22 14:55:50|2479.6|2479.6|2479.2|2479.2|2479.6|2479.6|2479.09|2479.09|0
1608648960000|2020-12-22 14:56:00|2479.09|2479.09|2479.76|2479.76|2479.76|2479.76|2479.09|2479.09|0
1608648970000|2020-12-22 14:56:10|2479.67|2479.67|2479.67|2479.67|2479.67|2479.67|2479.67|2479.67|0
1608648980000|2020-12-22 14:56:20|2479.99|2479.99|2480.46|2480.46|2480.57|2480.57|2479.99|2479.99|0
1608648990000|2020-12-22 14:56:30|2480.48|2480.48|2480.54|2480.54|2480.71|2480.71|2480.42|2480.42|0
1608649000000|2020-12-22 14:56:40|2480.59|2480.59|2480.26|2480.26|2480.59|2480.59|2480.26|2480.26|0
1608649020000|2020-12-22 14:57:00|2480.14|2480.14|2480.35|2480.35|2480.35|2480.35|2480.14|2480.14|0
1608649030000|2020-12-22 14:57:10|2480.23|2480.23|2480.23|2480.23|2480.28|2480.28|2480.23|2480.23|0
1608649040000|2020-12-22 14:57:20|2480.4|2480.4|2480.4|2480.4|2480.4|2480.4|2480.4|2480.4|0
1608649050000|2020-12-22 14:57:30|2480.23|2480.23|2480.74|2480.74|2480.9|2480.9|2480.23|2480.23|0
1608649060000|2020-12-22 14:57:40|2480.85|2480.85|2480.74|2480.74|2480.85|2480.85|2480.74|2480.74|0
1608649070000|2020-12-22 14:57:50|2480.57|2480.57|2480.7|2480.7|2480.74|2480.74|2480.57|2480.57|0
1608649080000|2020-12-22 14:58:00|2480.71|2480.71|2481.14|2481.14|2481.14|2481.14|2480.71|2480.71|0
1608649090000|2020-12-22 14:58:10|2481.31|2481.31|2481.37|2481.37|2481.54|2481.54|2481.31|2481.31|0
1608649100000|2020-12-22 14:58:20|2481.43|2481.43|2481.31|2481.31|2481.43|2481.43|2481.31|2481.31|0
1608649110000|2020-12-22 14:58:30|2480.98|2480.98|2480.81|2480.81|2480.98|2480.98|2480.81|2480.81|0
1608649120000|2020-12-22 14:58:40|2480.64|2480.64|2480.57|2480.57|2480.64|2480.64|2480.57|2480.57|0
1608649130000|2020-12-22 14:58:50|2480.56|2480.56|2480.55|2480.55|2480.56|2480.56|2480.55|2480.55|0
1608649140000|2020-12-22 14:59:00|2480.5|2480.5|2480.45|2480.45|2480.5|2480.5|2480.45|2480.45|0
1608649150000|2020-12-22 14:59:10|2480.56|2480.56|2481.42|2481.42|2481.42|2481.42|2480.56|2480.56|0
1608649160000|2020-12-22 14:59:20|2481.25|2481.25|2481.53|2481.53|2481.7|2481.7|2481.25|2481.25|0
1608649170000|2020-12-22 14:59:30|2481.88|2481.88|2482.21|2482.21|2482.21|2482.21|2481.88|2481.88|0
1608649190000|2020-12-22 14:59:50|2482.27|2482.27|2482.32|2482.32|2482.44|2482.44|2482.27|2482.27|0
1608649200000|2020-12-22 15:00:00|2482.38|2482.38|2482.32|2482.32|2482.38|2482.38|2482.32|2482.32|0
1608649210000|2020-12-22 15:00:10|2482.16|2482.16|2481.97|2481.97|2482.28|2482.28|2481.95|2481.95|0
1608649220000|2020-12-22 15:00:20|2482.13|2482.13|2482.62|2482.62|2482.62|2482.62|2482.02|2482.02|0
1608649230000|2020-12-22 15:00:30|2482.84|2482.84|2484.12|2484.12|2484.12|2484.12|2482.84|2482.84|0
1608649240000|2020-12-22 15:00:40|2484.06|2484.06|2484.19|2484.19|2484.25|2484.25|2484.06|2484.06|0
1608649250000|2020-12-22 15:00:50|2484.24|2484.24|2483.83|2483.83|2484.41|2484.41|2483.83|2483.83|0
1608649260000|2020-12-22 15:01:00|2483.78|2483.78|2484.64|2484.64|2484.64|2484.64|2483.72|2483.72|0
1608649270000|2020-12-22 15:01:10|2485.14|2485.14|2485.12|2485.12|2485.46|2485.46|2485.12|2485.12|0
1608649280000|2020-12-22 15:01:20|2485.16|2485.16|2484.71|2484.71|2485.16|2485.16|2484.71|2484.71|0
1608649290000|2020-12-22 15:01:30|2484.67|2484.67|2484.36|2484.36|2484.7|2484.7|2484.36|2484.36|0
1608649300000|2020-12-22 15:01:40|2484.31|2484.31|2483.45|2483.45|2484.31|2484.31|2483.45|2483.45|0
1608649320000|2020-12-22 15:02:00|2483.44|2483.44|2481.98|2481.98|2483.44|2483.44|2481.98|2481.98|0
1608649330000|2020-12-22 15:02:10|2482.04|2482.04|2482.78|2482.78|2483.55|2483.55|2482.04|2482.04|0
1608649340000|2020-12-22 15:02:20|2483.11|2483.11|2483.09|2483.09|2483.11|2483.11|2483.09|2483.09|0
1608649350000|2020-12-22 15:02:30|2482.92|2482.92|2483|2483|2483|2483|2482.92|2482.92|0
1608649360000|2020-12-22 15:02:40|2482.84|2482.84|2482.61|2482.61|2482.84|2482.84|2482.61|2482.61|0
1608649370000|2020-12-22 15:02:50|2482.44|2482.44|2482.06|2482.06|2482.44|2482.44|2482.06|2482.06|0
1608649380000|2020-12-22 15:03:00|2482.02|2482.02|2482.18|2482.18|2482.18|2482.18|2481.98|2481.98|0
1608649390000|2020-12-22 15:03:10|2482.23|2482.23|2482.29|2482.29|2482.46|2482.46|2482.23|2482.23|0
1608649400000|2020-12-22 15:03:20|2482.35|2482.35|2482.87|2482.87|2482.87|2482.87|2482.35|2482.35|0
1608649410000|2020-12-22 15:03:30|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|2482.7|0
1608649430000|2020-12-22 15:03:50|2482.37|2482.37|2482.24|2482.24|2482.37|2482.37|2482.09|2482.09|0
1608649440000|2020-12-22 15:04:00|2482.45|2482.45|2482.45|2482.45|2482.45|2482.45|2482.45|2482.45|0
1608649450000|2020-12-22 15:04:10|2482.95|2482.95|2482.66|2482.66|2483.44|2483.44|2482.66|2482.66|0
1608649460000|2020-12-22 15:04:20|2482.69|2482.69|2482.63|2482.63|2482.69|2482.69|2482.63|2482.63|0
1608649470000|2020-12-22 15:04:30|2482.67|2482.67|2482.54|2482.54|2482.67|2482.67|2482.54|2482.54|0
1608649480000|2020-12-22 15:04:40|2482.6|2482.6|2482.44|2482.44|2482.6|2482.6|2482.44|2482.44|0
1608649490000|2020-12-22 15:04:50|2482.41|2482.41|2482.53|2482.53|2482.53|2482.53|2482.41|2482.41|0
1608649500000|2020-12-22 15:05:00|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|2482.47|0
1608649510000|2020-12-22 15:05:10|2481.8|2481.8|2481.86|2481.86|2481.86|2481.86|2481.8|2481.8|0
1608649520000|2020-12-22 15:05:20|2481.91|2481.91|2482.72|2482.72|2482.72|2482.72|2481.91|2481.91|0
1608649530000|2020-12-22 15:05:30|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|2482.78|0
1608649540000|2020-12-22 15:05:40|2483.09|2483.09|2483.31|2483.31|2483.31|2483.31|2483.09|2483.09|0
1608649550000|2020-12-22 15:05:50|2483.48|2483.48|2483.54|2483.54|2483.54|2483.54|2483.48|2483.48|0
1608649560000|2020-12-22 15:06:00|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|2483.37|0
1608649580000|2020-12-22 15:06:20|2483.54|2483.54|2483.37|2483.37|2483.54|2483.54|2483.26|2483.26|0
1608649590000|2020-12-22 15:06:30|2483.41|2483.41|2483.6|2483.6|2483.73|2483.73|2483.41|2483.41|0
1608649600000|2020-12-22 15:06:40|2483.66|2483.66|2483.88|2483.88|2483.88|2483.88|2483.66|2483.66|0
1608649610000|2020-12-22 15:06:50|2483.92|2483.92|2484.08|2484.08|2484.24|2484.24|2483.92|2483.92|0
1608649620000|2020-12-22 15:07:00|2484.13|2484.13|2484.93|2484.93|2484.93|2484.93|2484.13|2484.13|0
1608649630000|2020-12-22 15:07:10|2484.96|2484.96|2485.63|2485.63|2485.63|2485.63|2484.96|2484.96|0
1608649640000|2020-12-22 15:07:20|2485.67|2485.67|2485.51|2485.51|2485.67|2485.67|2485.51|2485.51|0
1608649650000|2020-12-22 15:07:30|2485.47|2485.47|2486.28|2486.28|2486.28|2486.28|2485.47|2485.47|0
1608649660000|2020-12-22 15:07:40|2486.45|2486.45|2486.53|2486.53|2486.53|2486.53|2486.45|2486.45|0
1608649670000|2020-12-22 15:07:50|2486.47|2486.47|2486.53|2486.53|2486.53|2486.53|2486.42|2486.42|0
1608649680000|2020-12-22 15:08:00|2486.59|2486.59|2486.52|2486.52|2486.68|2486.68|2486.35|2486.35|0
1608649690000|2020-12-22 15:08:10|2486.35|2486.35|2486.02|2486.02|2486.35|2486.35|2486.02|2486.02|0
1608649700000|2020-12-22 15:08:20|2486.18|2486.18|2486.42|2486.42|2486.42|2486.42|2486.06|2486.06|0
1608649710000|2020-12-22 15:08:30|2486.36|2486.36|2486.44|2486.44|2486.53|2486.53|2486.36|2486.36|0
1608649720000|2020-12-22 15:08:40|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|2486.6|0
1608649730000|2020-12-22 15:08:50|2486.55|2486.55|2486.49|2486.49|2486.61|2486.61|2486.49|2486.49|0
1608649740000|2020-12-22 15:09:00|2486.45|2486.45|2486.01|2486.01|2486.45|2486.45|2485.89|2485.89|0
1608649750000|2020-12-22 15:09:10|2486.04|2486.04|2487.08|2487.08|2487.24|2487.24|2486.04|2486.04|0
1608649760000|2020-12-22 15:09:20|2487.13|2487.13|2487.35|2487.35|2487.35|2487.35|2487.13|2487.13|0
1608649770000|2020-12-22 15:09:30|2487.29|2487.29|2487.76|2487.76|2487.76|2487.76|2487.29|2487.29|0
1608649780000|2020-12-22 15:09:40|2487.59|2487.59|2487.65|2487.65|2487.65|2487.65|2487.43|2487.43|0
1608649790000|2020-12-22 15:09:50|2487.69|2487.69|2488.02|2488.02|2488.02|2488.02|2487.69|2487.69|0
1608649800000|2020-12-22 15:10:00|2488.13|2488.13|2488.36|2488.36|2488.36|2488.36|2487.85|2487.85|0
1608649810000|2020-12-22 15:10:10|2488.35|2488.35|2488.91|2488.91|2488.91|2488.91|2488.35|2488.35|0
1608649820000|2020-12-22 15:10:20|2488.97|2488.97|2489.26|2489.26|2489.26|2489.26|2488.97|2488.97|0
1608649830000|2020-12-22 15:10:30|2489.59|2489.59|2489.77|2489.77|2489.98|2489.98|2489.44|2489.44|0
1608649840000|2020-12-22 15:10:40|2489.82|2489.82|2490.04|2490.04|2490.04|2490.04|2489.82|2489.82|0
1608649860000|2020-12-22 15:11:00|2490.1|2490.1|2490.29|2490.29|2490.29|2490.29|2490.1|2490.1|0
1608649870000|2020-12-22 15:11:10|2490.12|2490.12|2490|2490|2490.12|2490.12|2490|2490|0
1608649880000|2020-12-22 15:11:20|2489.93|2489.93|2489.67|2489.67|2489.93|2489.93|2489.67|2489.67|0
1608649890000|2020-12-22 15:11:30|2489.5|2489.5|2489.3|2489.3|2489.5|2489.5|2489.24|2489.24|0
1608649900000|2020-12-22 15:11:40|2489.24|2489.24|2487.91|2487.91|2489.24|2489.24|2487.91|2487.91|0
1608649910000|2020-12-22 15:11:50|2487.87|2487.87|2486.16|2486.16|2487.87|2487.87|2486.16|2486.16|0
1608649920000|2020-12-22 15:12:00|2486.15|2486.15|2485.86|2485.86|2486.15|2486.15|2485.72|2485.72|0
1608649930000|2020-12-22 15:12:10|2486.03|2486.03|2485.05|2485.05|2486.03|2486.03|2485.05|2485.05|0
1608649940000|2020-12-22 15:12:20|2485.03|2485.03|2484.95|2484.95|2485.19|2485.19|2484.84|2484.84|0
1608649950000|2020-12-22 15:12:30|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|2484.94|0
1608649960000|2020-12-22 15:12:40|2485.27|2485.27|2483.37|2483.37|2485.27|2485.27|2483.14|2483.14|0
1608649970000|2020-12-22 15:12:50|2483.33|2483.33|2483.6|2483.6|2483.6|2483.6|2483.27|2483.27|0
1608649980000|2020-12-22 15:13:00|2483.63|2483.63|2483.15|2483.15|2483.63|2483.63|2483.15|2483.15|0
1608649990000|2020-12-22 15:13:10|2483.27|2483.27|2482.76|2482.76|2483.27|2483.27|2482.55|2482.55|0
1608650000000|2020-12-22 15:13:20|2482.82|2482.82|2484.47|2484.47|2484.47|2484.47|2482.82|2482.82|0
1608650010000|2020-12-22 15:13:30|2484.53|2484.53|2484.64|2484.64|2484.64|2484.64|2484.53|2484.53|0
1608650020000|2020-12-22 15:13:40|2484.58|2484.58|2484.3|2484.3|2484.58|2484.58|2484.24|2484.24|0
1608650030000|2020-12-22 15:13:50|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|0
1608650040000|2020-12-22 15:14:00|2484.39|2484.39|2484.43|2484.43|2484.43|2484.43|2484.37|2484.37|0
1608650050000|2020-12-22 15:14:10|2484.72|2484.72|2485.67|2485.67|2485.84|2485.84|2484.72|2484.72|0
1608650060000|2020-12-22 15:14:20|2485.78|2485.78|2485.61|2485.61|2485.78|2485.78|2485.61|2485.61|0
1608650080000|2020-12-22 15:14:40|2485.73|2485.73|2485.77|2485.77|2485.77|2485.77|2485.73|2485.73|0
1608650090000|2020-12-22 15:14:50|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|2485.1|0
1608650100000|2020-12-22 15:15:00|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|0
1608650110000|2020-12-22 15:15:10|2485.18|2485.18|2485.35|2485.35|2485.35|2485.35|2485.18|2485.18|0
1608650120000|2020-12-22 15:15:20|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|0
1608650130000|2020-12-22 15:15:30|2485.33|2485.33|2485.44|2485.44|2485.44|2485.44|2485.33|2485.33|0
1608650140000|2020-12-22 15:15:40|2485.73|2485.73|2485.88|2485.88|2485.88|2485.88|2485.73|2485.73|0
1608650150000|2020-12-22 15:15:50|2485.9|2485.9|2485.83|2485.83|2485.9|2485.9|2485.83|2485.83|0
1608650160000|2020-12-22 15:16:00|2485.79|2485.79|2485.78|2485.78|2485.79|2485.79|2485.66|2485.66|0
1608650170000|2020-12-22 15:16:10|2485.87|2485.87|2486.45|2486.45|2486.45|2486.45|2485.87|2485.87|0
1608650180000|2020-12-22 15:16:20|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|2486.39|0
1608650190000|2020-12-22 15:16:30|2486.43|2486.43|2486.62|2486.62|2486.62|2486.62|2486.43|2486.43|0
1608650200000|2020-12-22 15:16:40|2486.67|2486.67|2485.4|2485.4|2486.67|2486.67|2485.4|2485.4|0
1608650210000|2020-12-22 15:16:50|2485.37|2485.37|2485.43|2485.43|2485.43|2485.43|2485.27|2485.27|0
1608650220000|2020-12-22 15:17:00|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|0
1608650230000|2020-12-22 15:17:10|2485.31|2485.31|2485.66|2485.66|2485.66|2485.66|2485.31|2485.31|0
1608650240000|2020-12-22 15:17:20|2485.72|2485.72|2485.77|2485.77|2485.77|2485.77|2485.72|2485.72|0
1608650250000|2020-12-22 15:17:30|2485.81|2485.81|2485.83|2485.83|2485.83|2485.83|2485.81|2485.81|0
1608650260000|2020-12-22 15:17:40|2485.84|2485.84|2486.08|2486.08|2486.08|2486.08|2485.68|2485.68|0
1608650270000|2020-12-22 15:17:50|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|2486.02|0
1608650280000|2020-12-22 15:18:00|2486.07|2486.07|2486.23|2486.23|2486.23|2486.23|2486.07|2486.07|0
1608650290000|2020-12-22 15:18:10|2486.27|2486.27|2486.09|2486.09|2486.41|2486.41|2486.09|2486.09|0
1608650300000|2020-12-22 15:18:20|2486.05|2486.05|2485.32|2485.32|2486.11|2486.11|2485.32|2485.32|0
1608650310000|2020-12-22 15:18:30|2485.43|2485.43|2485.47|2485.47|2485.47|2485.47|2485.43|2485.43|0
1608650320000|2020-12-22 15:18:40|2485.43|2485.43|2485.43|2485.43|2485.43|2485.43|2485.43|2485.43|0
1608650330000|2020-12-22 15:18:50|2485.06|2485.06|2484.9|2484.9|2485.06|2485.06|2484.9|2484.9|0
1608650340000|2020-12-22 15:19:00|2484.78|2484.78|2484.47|2484.47|2484.84|2484.84|2484.31|2484.31|0
1608650350000|2020-12-22 15:19:10|2484.53|2484.53|2484.88|2484.88|2484.92|2484.92|2484.53|2484.53|0
1608650360000|2020-12-22 15:19:20|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|2484.71|0
1608650370000|2020-12-22 15:19:30|2485.05|2485.05|2485.27|2485.27|2485.27|2485.27|2485.05|2485.05|0
1608650380000|2020-12-22 15:19:40|2485.33|2485.33|2485.26|2485.26|2485.33|2485.33|2485.16|2485.16|0
1608650390000|2020-12-22 15:19:50|2485.25|2485.25|2485.74|2485.74|2485.74|2485.74|2485.25|2485.25|0
1608650400000|2020-12-22 15:20:00|2485.73|2485.73|2485.44|2485.44|2485.73|2485.73|2485.44|2485.44|0
1608650410000|2020-12-22 15:20:10|2485.36|2485.36|2485.36|2485.36|2485.36|2485.36|2485.36|2485.36|0
1608650420000|2020-12-22 15:20:20|2485.32|2485.32|2485.38|2485.38|2485.38|2485.38|2485.21|2485.21|0
1608650430000|2020-12-22 15:20:30|2485.2|2485.2|2484.57|2484.57|2485.2|2485.2|2484.57|2484.57|0
1608650440000|2020-12-22 15:20:40|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|2484.07|0
1608650450000|2020-12-22 15:20:50|2483.96|2483.96|2483.52|2483.52|2483.96|2483.96|2483.52|2483.52|0
1608650460000|2020-12-22 15:21:00|2483.18|2483.18|2482.47|2482.47|2483.18|2483.18|2482.47|2482.47|0
1608650470000|2020-12-22 15:21:10|2482.41|2482.41|2482.82|2482.82|2482.82|2482.82|2482.41|2482.41|0
1608650480000|2020-12-22 15:21:20|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|2482.76|0
1608650490000|2020-12-22 15:21:30|2482.6|2482.6|2482.6|2482.6|2482.6|2482.6|2482.6|2482.6|0
1608650500000|2020-12-22 15:21:40|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|2482.63|0
1608650510000|2020-12-22 15:21:50|2482.66|2482.66|2483.48|2483.48|2483.48|2483.48|2482.64|2482.64|0
1608650520000|2020-12-22 15:22:00|2483.51|2483.51|2483.55|2483.55|2483.55|2483.55|2483.51|2483.51|0
1608650530000|2020-12-22 15:22:10|2483.59|2483.59|2484.19|2484.19|2484.19|2484.19|2483.58|2483.58|0
1608650540000|2020-12-22 15:22:20|2484.23|2484.23|2484.5|2484.5|2484.5|2484.5|2484.23|2484.23|0
1608650550000|2020-12-22 15:22:30|2484.62|2484.62|2484.67|2484.67|2484.67|2484.67|2484.62|2484.62|0
1608650560000|2020-12-22 15:22:40|2484.7|2484.7|2484.76|2484.76|2484.76|2484.76|2484.7|2484.7|0
1608650570000|2020-12-22 15:22:50|2484.79|2484.79|2484.91|2484.91|2484.91|2484.91|2484.68|2484.68|0
1608650590000|2020-12-22 15:23:10|2484.74|2484.74|2484.66|2484.66|2484.74|2484.74|2484.66|2484.66|0
1608650600000|2020-12-22 15:23:20|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|2484.69|0
1608650610000|2020-12-22 15:23:30|2484.85|2484.85|2484.8|2484.8|2484.85|2484.85|2484.8|2484.8|0
1608650620000|2020-12-22 15:23:40|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|2484.46|0
1608650630000|2020-12-22 15:23:50|2484.3|2484.3|2484.26|2484.26|2484.3|2484.3|2484.26|2484.26|0
1608650640000|2020-12-22 15:24:00|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|2484.33|0
1608650650000|2020-12-22 15:24:10|2484.37|2484.37|2484.54|2484.54|2484.54|2484.54|2484.37|2484.37|0
1608650660000|2020-12-22 15:24:20|2484.6|2484.6|2484.55|2484.55|2484.6|2484.6|2484.55|2484.55|0
1608650670000|2020-12-22 15:24:30|2484.78|2484.78|2484.63|2484.63|2484.8|2484.8|2484.63|2484.63|0
1608650680000|2020-12-22 15:24:40|2484.58|2484.58|2484.58|2484.58|2484.58|2484.58|2484.58|2484.58|0
1608650700000|2020-12-22 15:25:00|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|2485.08|0
1608650720000|2020-12-22 15:25:20|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|2484.92|0
1608650730000|2020-12-22 15:25:30|2484.58|2484.58|2484.73|2484.73|2484.73|2484.73|2484.55|2484.55|0
1608650740000|2020-12-22 15:25:40|2484.84|2484.84|2484.73|2484.73|2484.84|2484.84|2484.73|2484.73|0
1608650750000|2020-12-22 15:25:50|2484.56|2484.56|2484.39|2484.39|2484.56|2484.56|2484.39|2484.39|0
1608650760000|2020-12-22 15:26:00|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|2484.35|0
1608650780000|2020-12-22 15:26:20|2484.23|2484.23|2483.82|2483.82|2484.23|2484.23|2483.82|2483.82|0
1608650790000|2020-12-22 15:26:30|2483.93|2483.93|2483.93|2483.93|2483.93|2483.93|2483.93|2483.93|0
1608650800000|2020-12-22 15:26:40|2483.6|2483.6|2483.64|2483.64|2483.64|2483.64|2483.6|2483.6|0
1608650820000|2020-12-22 15:27:00|2483.58|2483.58|2483.44|2483.44|2483.58|2483.58|2483.44|2483.44|0
1608650830000|2020-12-22 15:27:10|2483.5|2483.5|2483.83|2483.83|2483.83|2483.83|2483.5|2483.5|0
1608650840000|2020-12-22 15:27:20|2483.89|2483.89|2483.76|2483.76|2483.89|2483.89|2483.72|2483.72|0
1608650850000|2020-12-22 15:27:30|2483.82|2483.82|2483.84|2483.84|2483.9|2483.9|2483.82|2483.82|0
1608650860000|2020-12-22 15:27:40|2484.24|2484.24|2483.96|2483.96|2484.24|2484.24|2483.96|2483.96|0
1608650880000|2020-12-22 15:28:00|2484.01|2484.01|2484.01|2484.01|2484.01|2484.01|2484.01|2484.01|0
1608650890000|2020-12-22 15:28:10|2483.96|2483.96|2483.9|2483.9|2483.96|2483.96|2483.9|2483.9|0
1608650900000|2020-12-22 15:28:20|2483.84|2483.84|2484.17|2484.17|2484.17|2484.17|2483.84|2483.84|0
1608650910000|2020-12-22 15:28:30|2484.19|2484.19|2484.2|2484.2|2484.37|2484.37|2484.19|2484.19|0
1608650920000|2020-12-22 15:28:40|2484.37|2484.37|2484.41|2484.41|2484.61|2484.61|2484.37|2484.37|0
1608650930000|2020-12-22 15:28:50|2484.4|2484.4|2484.4|2484.4|2484.57|2484.57|2484.24|2484.24|0
1608650940000|2020-12-22 15:29:00|2484.46|2484.46|2484.4|2484.4|2484.46|2484.46|2484.4|2484.4|0
1608650950000|2020-12-22 15:29:10|2484.92|2484.92|2485.13|2485.13|2485.13|2485.13|2484.92|2484.92|0
1608650960000|2020-12-22 15:29:20|2485.42|2485.42|2485.44|2485.44|2485.44|2485.44|2485.42|2485.42|0
1608650970000|2020-12-22 15:29:30|2485.49|2485.49|2485.99|2485.99|2485.99|2485.99|2485.49|2485.49|0
1608650980000|2020-12-22 15:29:40|2486.03|2486.03|2486.07|2486.07|2486.07|2486.07|2486.03|2486.03|0
1608650990000|2020-12-22 15:29:50|2486.12|2486.12|2486.76|2486.76|2486.76|2486.76|2486.12|2486.12|0
1608651000000|2020-12-22 15:30:00|2486.79|2486.79|2486.46|2486.46|2486.79|2486.79|2486.46|2486.46|0
1608651010000|2020-12-22 15:30:10|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|2486.4|0
1608651020000|2020-12-22 15:30:20|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|2486.46|0
1608651030000|2020-12-22 15:30:30|2486.4|2486.4|2486.37|2486.37|2486.4|2486.4|2485.69|2485.69|0
1608651040000|2020-12-22 15:30:40|2486.03|2486.03|2486.27|2486.27|2486.27|2486.27|2486.03|2486.03|0
1608651050000|2020-12-22 15:30:50|2486.31|2486.31|2486.31|2486.31|2486.31|2486.31|2486.31|2486.31|0
1608651060000|2020-12-22 15:31:00|2486.42|2486.42|2487.22|2487.22|2487.22|2487.22|2486.42|2486.42|0
1608651070000|2020-12-22 15:31:10|2487.25|2487.25|2487.12|2487.12|2487.25|2487.25|2487.05|2487.05|0
1608651080000|2020-12-22 15:31:20|2487.16|2487.16|2487.44|2487.44|2487.44|2487.44|2487.12|2487.12|0
1608651090000|2020-12-22 15:31:30|2487.37|2487.37|2487.65|2487.65|2487.73|2487.73|2487.22|2487.22|0
1608651100000|2020-12-22 15:31:40|2487.73|2487.73|2487.78|2487.78|2487.84|2487.84|2487.73|2487.73|0
1608651110000|2020-12-22 15:31:50|2487.84|2487.84|2488.26|2488.26|2488.26|2488.26|2487.77|2487.77|0
1608651120000|2020-12-22 15:32:00|2488.32|2488.32|2488.25|2488.25|2488.32|2488.32|2488.25|2488.25|0
1608651130000|2020-12-22 15:32:10|2488.08|2488.08|2487.75|2487.75|2488.08|2488.08|2487.64|2487.64|0
1608651140000|2020-12-22 15:32:20|2488.01|2488.01|2487.79|2487.79|2488.01|2488.01|2487.79|2487.79|0
1608651150000|2020-12-22 15:32:30|2487.85|2487.85|2487.74|2487.74|2487.85|2487.85|2487.74|2487.74|0
1608651160000|2020-12-22 15:32:40|2487.51|2487.51|2487.51|2487.51|2487.51|2487.51|2487.51|2487.51|0
1608651170000|2020-12-22 15:32:50|2487.56|2487.56|2488.53|2488.53|2488.53|2488.53|2487.56|2487.56|0
1608651180000|2020-12-22 15:33:00|2488.48|2488.48|2488.4|2488.4|2488.48|2488.48|2488.4|2488.4|0
1608651190000|2020-12-22 15:33:10|2488.43|2488.43|2488.43|2488.43|2488.43|2488.43|2488.43|2488.43|0
1608651200000|2020-12-22 15:33:20|2488.42|2488.42|2488.42|2488.42|2488.42|2488.42|2488.42|2488.42|0
1608651210000|2020-12-22 15:33:30|2488.59|2488.59|2488.59|2488.59|2488.59|2488.59|2488.59|2488.59|0
1608651220000|2020-12-22 15:33:40|2488.7|2488.7|2488.73|2488.73|2488.73|2488.73|2488.7|2488.7|0
1608651230000|2020-12-22 15:33:50|2488.69|2488.69|2488.76|2488.76|2488.76|2488.76|2488.65|2488.65|0
1608651240000|2020-12-22 15:34:00|2488.59|2488.59|2488.66|2488.66|2488.67|2488.67|2488.48|2488.48|0
1608651250000|2020-12-22 15:34:10|2488.27|2488.27|2488.29|2488.29|2488.29|2488.29|2488.23|2488.23|0
1608651260000|2020-12-22 15:34:20|2488.25|2488.25|2488.32|2488.32|2488.4|2488.4|2488.25|2488.25|0
1608651270000|2020-12-22 15:34:30|2488.15|2488.15|2488.5|2488.5|2488.5|2488.5|2488.15|2488.15|0
1608651290000|2020-12-22 15:34:50|2488.61|2488.61|2488.67|2488.67|2488.74|2488.74|2488.61|2488.61|0
1608651300000|2020-12-22 15:35:00|2488.7|2488.7|2488.78|2488.78|2488.78|2488.78|2488.7|2488.7|0
1608651310000|2020-12-22 15:35:10|2488.94|2488.94|2488.81|2488.81|2489.31|2489.31|2488.81|2488.81|0
1608651320000|2020-12-22 15:35:20|2488.98|2488.98|2489.05|2489.05|2489.14|2489.14|2488.98|2488.98|0
1608651330000|2020-12-22 15:35:30|2488.99|2488.99|2489.1|2489.1|2489.1|2489.1|2488.95|2488.95|0
1608651340000|2020-12-22 15:35:40|2489.27|2489.27|2489.43|2489.43|2489.43|2489.43|2489.27|2489.27|0
1608651350000|2020-12-22 15:35:50|2489.38|2489.38|2489.34|2489.34|2489.38|2489.38|2489.27|2489.27|0
1608651360000|2020-12-22 15:36:00|2489.38|2489.38|2489.54|2489.54|2489.54|2489.54|2489.38|2489.38|0
1608651370000|2020-12-22 15:36:10|2489.38|2489.38|2489.38|2489.38|2489.42|2489.42|2489.26|2489.26|0
1608651380000|2020-12-22 15:36:20|2489.5|2489.5|2489.46|2489.46|2489.5|2489.5|2489.46|2489.46|0
1608651390000|2020-12-22 15:36:30|2489.43|2489.43|2490.14|2490.14|2490.22|2490.22|2489.43|2489.43|0
1608651400000|2020-12-22 15:36:40|2489.81|2489.81|2489.9|2489.9|2490.2|2490.2|2489.81|2489.81|0
1608651410000|2020-12-22 15:36:50|2490.07|2490.07|2490.06|2490.06|2490.23|2490.23|2490.06|2490.06|0
1608651420000|2020-12-22 15:37:00|2490.1|2490.1|2490.39|2490.39|2490.39|2490.39|2490.1|2490.1|0
1608651430000|2020-12-22 15:37:10|2490.23|2490.23|2489.15|2489.15|2490.23|2490.23|2489.15|2489.15|0
1608651440000|2020-12-22 15:37:20|2489.2|2489.2|2488.87|2488.87|2489.2|2489.2|2488.7|2488.7|0
1608651450000|2020-12-22 15:37:30|2488.9|2488.9|2489.13|2489.13|2489.13|2489.13|2488.9|2488.9|0
1608651460000|2020-12-22 15:37:40|2489.14|2489.14|2489.16|2489.16|2489.22|2489.22|2489.14|2489.14|0
1608651470000|2020-12-22 15:37:50|2489.27|2489.27|2489.86|2489.86|2489.86|2489.86|2489.16|2489.16|0
1608651480000|2020-12-22 15:38:00|2489.36|2489.36|2489.53|2489.53|2489.53|2489.53|2489.36|2489.36|0
1608651490000|2020-12-22 15:38:10|2489.86|2489.86|2489.97|2489.97|2489.97|2489.97|2489.86|2489.86|0
1608651500000|2020-12-22 15:38:20|2490.03|2490.03|2490.22|2490.22|2490.22|2490.22|2490.03|2490.03|0
1608651510000|2020-12-22 15:38:30|2490.39|2490.39|2490.45|2490.45|2490.45|2490.45|2490.39|2490.39|0
1608651520000|2020-12-22 15:38:40|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|2490.4|0
1608651540000|2020-12-22 15:39:00|2490.36|2490.36|2490.11|2490.11|2490.36|2490.36|2490.11|2490.11|0
1608651550000|2020-12-22 15:39:10|2490.17|2490.17|2490.28|2490.28|2490.28|2490.28|2490.17|2490.17|0
1608651560000|2020-12-22 15:39:20|2490.33|2490.33|2490.87|2490.87|2490.87|2490.87|2490.33|2490.33|0
1608651570000|2020-12-22 15:39:30|2490.93|2490.93|2490.97|2490.97|2491.1|2491.1|2490.93|2490.93|0
1608651580000|2020-12-22 15:39:40|2491.03|2491.03|2491.31|2491.31|2491.31|2491.31|2491.03|2491.03|0
1608651590000|2020-12-22 15:39:50|2491.54|2491.54|2492.38|2492.38|2492.49|2492.49|2491.54|2491.54|0
1608651600000|2020-12-22 15:40:00|2492.55|2492.55|2492.57|2492.57|2492.57|2492.57|2492.55|2492.55|0
1608651610000|2020-12-22 15:40:10|2492.53|2492.53|2492.22|2492.22|2492.53|2492.53|2492.22|2492.22|0
1608651620000|2020-12-22 15:40:20|2492.16|2492.16|2492.05|2492.05|2492.16|2492.16|2492.05|2492.05|0
1608651630000|2020-12-22 15:40:30|2491.97|2491.97|2491.81|2491.81|2491.97|2491.97|2491.81|2491.81|0
1608651640000|2020-12-22 15:40:40|2491.86|2491.86|2491.9|2491.9|2491.9|2491.9|2491.85|2491.85|0
1608651650000|2020-12-22 15:40:50|2492.02|2492.02|2491.96|2491.96|2492.02|2492.02|2491.91|2491.91|0
1608651670000|2020-12-22 15:41:10|2491.79|2491.79|2492.39|2492.39|2492.39|2492.39|2491.79|2491.79|0
1608651680000|2020-12-22 15:41:20|2492.45|2492.45|2492.84|2492.84|2492.84|2492.84|2492.45|2492.45|0
1608651690000|2020-12-22 15:41:30|2493.01|2493.01|2492.6|2492.6|2493.01|2493.01|2492.56|2492.56|0
1608651720000|2020-12-22 15:42:00|2492.77|2492.77|2492.77|2492.77|2492.77|2492.77|2492.77|2492.77|0
1608651730000|2020-12-22 15:42:10|2492.6|2492.6|2492.56|2492.56|2492.6|2492.6|2492.56|2492.56|0
1608651760000|2020-12-22 15:42:40|2492.62|2492.62|2492.73|2492.73|2492.73|2492.73|2492.62|2492.62|0
1608651780000|2020-12-22 15:43:00|2492.66|2492.66|2492.6|2492.6|2492.66|2492.66|2492.6|2492.6|0
1608651790000|2020-12-22 15:43:10|2492.66|2492.66|2492.88|2492.88|2492.88|2492.88|2492.66|2492.66|0
1608651800000|2020-12-22 15:43:20|2492.87|2492.87|2492.85|2492.85|2492.87|2492.87|2492.84|2492.84|0
1608651810000|2020-12-22 15:43:30|2492.81|2492.81|2492.9|2492.9|2492.9|2492.9|2492.81|2492.81|0
1608651830000|2020-12-22 15:43:50|2492.95|2492.95|2493.67|2493.67|2493.67|2493.67|2492.95|2492.95|0
1608651840000|2020-12-22 15:44:00|2493.63|2493.63|2493.58|2493.58|2493.66|2493.66|2493.58|2493.58|0
1608651850000|2020-12-22 15:44:10|2493.64|2493.64|2493.89|2493.89|2493.89|2493.89|2493.64|2493.64|0
1608651860000|2020-12-22 15:44:20|2493.83|2493.83|2493.14|2493.14|2493.83|2493.83|2492.98|2492.98|0
1608651870000|2020-12-22 15:44:30|2493.31|2493.31|2493.2|2493.2|2493.31|2493.31|2493.14|2493.14|0
1608651900000|2020-12-22 15:45:00|2493.25|2493.25|2493.8|2493.8|2493.8|2493.8|2493.25|2493.25|0
1608651910000|2020-12-22 15:45:10|2493.85|2493.85|2494|2494|2494|2494|2493.85|2493.85|0
1608651920000|2020-12-22 15:45:20|2494.17|2494.17|2494.53|2494.53|2494.53|2494.53|2494.17|2494.17|0
1608651930000|2020-12-22 15:45:30|2494.64|2494.64|2494.72|2494.72|2494.77|2494.77|2494.64|2494.64|0
1608651940000|2020-12-22 15:45:40|2494.87|2494.87|2494.91|2494.91|2494.91|2494.91|2494.87|2494.87|0
1608651950000|2020-12-22 15:45:50|2495.02|2495.02|2494.27|2494.27|2495.02|2495.02|2494.26|2494.26|0
1608651960000|2020-12-22 15:46:00|2494.44|2494.44|2493.39|2493.39|2494.44|2494.44|2493.39|2493.39|0
1608651970000|2020-12-22 15:46:10|2493.46|2493.46|2493.68|2493.68|2493.68|2493.68|2493.35|2493.35|0
1608651980000|2020-12-22 15:46:20|2493.57|2493.57|2493.31|2493.31|2493.57|2493.57|2493.31|2493.31|0
1608651990000|2020-12-22 15:46:30|2493.36|2493.36|2492.97|2492.97|2493.36|2493.36|2492.92|2492.92|0
1608652000000|2020-12-22 15:46:40|2492.92|2492.92|2493.08|2493.08|2493.08|2493.08|2492.92|2492.92|0
1608652010000|2020-12-22 15:46:50|2493.03|2493.03|2492.86|2492.86|2493.03|2493.03|2492.86|2492.86|0
1608652020000|2020-12-22 15:47:00|2492.92|2492.92|2492.8|2492.8|2492.92|2492.92|2492.75|2492.75|0
1608652030000|2020-12-22 15:47:10|2492.69|2492.69|2492.32|2492.32|2492.74|2492.74|2492.32|2492.32|0
1608652070000|2020-12-22 15:47:50|2492.49|2492.49|2492.38|2492.38|2492.53|2492.53|2492.38|2492.38|0
1608652080000|2020-12-22 15:48:00|2491.9|2491.9|2491.41|2491.41|2491.9|2491.9|2491.41|2491.41|0
1608652090000|2020-12-22 15:48:10|2491.35|2491.35|2491.03|2491.03|2491.35|2491.35|2491.03|2491.03|0
1608652100000|2020-12-22 15:48:20|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|2491.09|0
1608652110000|2020-12-22 15:48:30|2491.05|2491.05|2490.72|2490.72|2491.05|2491.05|2490.72|2490.72|0
1608652120000|2020-12-22 15:48:40|2490.69|2490.69|2490.69|2490.69|2490.69|2490.69|2490.69|2490.69|0
1608652130000|2020-12-22 15:48:50|2490.56|2490.56|2490.5|2490.5|2490.56|2490.56|2490.5|2490.5|0
1608652140000|2020-12-22 15:49:00|2490.47|2490.47|2490.6|2490.6|2490.67|2490.67|2490.47|2490.47|0
1608652150000|2020-12-22 15:49:10|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|0
1608652160000|2020-12-22 15:49:20|2490.5|2490.5|2490.11|2490.11|2490.5|2490.5|2490.11|2490.11|0
1608652170000|2020-12-22 15:49:30|2490.23|2490.23|2490.08|2490.08|2490.23|2490.23|2490.08|2490.08|0
1608652180000|2020-12-22 15:49:40|2489.96|2489.96|2489.28|2489.28|2489.96|2489.96|2489.28|2489.28|0
1608652190000|2020-12-22 15:49:50|2489.25|2489.25|2489.08|2489.08|2489.25|2489.25|2488.97|2488.97|0
1608652200000|2020-12-22 15:50:00|2489.02|2489.02|2489.03|2489.03|2489.16|2489.16|2489|2489|0
1608652210000|2020-12-22 15:50:10|2488.87|2488.87|2488.81|2488.81|2488.87|2488.87|2488.81|2488.81|0
1608652220000|2020-12-22 15:50:20|2488.87|2488.87|2488.75|2488.75|2488.87|2488.87|2488.75|2488.75|0
1608652230000|2020-12-22 15:50:30|2488.87|2488.87|2489.12|2489.12|2489.29|2489.29|2488.87|2488.87|0
1608652250000|2020-12-22 15:50:50|2489.05|2489.05|2488.78|2488.78|2489.05|2489.05|2488.78|2488.78|0
1608652260000|2020-12-22 15:51:00|2488.45|2488.45|2488.25|2488.25|2488.45|2488.45|2488.25|2488.25|0
1608652270000|2020-12-22 15:51:10|2488.13|2488.13|2487.85|2487.85|2488.3|2488.3|2487.85|2487.85|0
1608652280000|2020-12-22 15:51:20|2487.91|2487.91|2488.17|2488.17|2488.17|2488.17|2487.91|2487.91|0
1608652290000|2020-12-22 15:51:30|2488.26|2488.26|2488.3|2488.3|2488.3|2488.3|2488.26|2488.26|0
1608652300000|2020-12-22 15:51:40|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|2488.35|0
1608652310000|2020-12-22 15:51:50|2488.68|2488.68|2488.66|2488.66|2488.68|2488.68|2488.66|2488.66|0
1608652340000|2020-12-22 15:52:20|2488.83|2488.83|2489.61|2489.61|2489.72|2489.72|2488.83|2488.83|0
1608652350000|2020-12-22 15:52:30|2489.66|2489.66|2489.75|2489.75|2489.78|2489.78|2489.66|2489.66|0
1608652360000|2020-12-22 15:52:40|2489.76|2489.76|2489.98|2489.98|2490.15|2490.15|2489.65|2489.65|0
1608652380000|2020-12-22 15:53:00|2490.01|2490.01|2489.8|2489.8|2490.01|2490.01|2489.57|2489.57|0
1608652390000|2020-12-22 15:53:10|2489.86|2489.86|2489.86|2489.86|2489.86|2489.86|2489.86|2489.86|0
1608652400000|2020-12-22 15:53:20|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|0
1608652410000|2020-12-22 15:53:30|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|2490.19|0
1608652420000|2020-12-22 15:53:40|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|2490.03|0
1608652430000|2020-12-22 15:53:50|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|2490.08|0
1608652440000|2020-12-22 15:54:00|2490.05|2490.05|2489.51|2489.51|2490.05|2490.05|2489.51|2489.51|0
1608652450000|2020-12-22 15:54:10|2489.46|2489.46|2489.53|2489.53|2489.53|2489.53|2489.46|2489.46|0
1608652470000|2020-12-22 15:54:30|2489.59|2489.59|2489.53|2489.53|2489.59|2489.59|2489.53|2489.53|0
1608652480000|2020-12-22 15:54:40|2489.59|2489.59|2489.65|2489.65|2489.76|2489.76|2489.59|2489.59|0
1608652490000|2020-12-22 15:54:50|2489.53|2489.53|2489.31|2489.31|2489.53|2489.53|2489.31|2489.31|0
1608652500000|2020-12-22 15:55:00|2489.32|2489.32|2489.69|2489.69|2489.69|2489.69|2489.32|2489.32|0
1608652510000|2020-12-22 15:55:10|2489.68|2489.68|2489.63|2489.63|2489.8|2489.8|2489.63|2489.63|0
1608652520000|2020-12-22 15:55:20|2489.46|2489.46|2489.46|2489.46|2489.46|2489.46|2489.35|2489.35|0
1608652530000|2020-12-22 15:55:30|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|2489.3|0
1608652550000|2020-12-22 15:55:50|2489.24|2489.24|2489.24|2489.24|2489.24|2489.24|2489.18|2489.18|0
1608652560000|2020-12-22 15:56:00|2489.12|2489.12|2489.12|2489.12|2489.12|2489.12|2488.96|2488.96|0
1608652570000|2020-12-22 15:56:10|2488.96|2488.96|2489.02|2489.02|2489.12|2489.12|2488.96|2488.96|0
1608652580000|2020-12-22 15:56:20|2489.01|2489.01|2489.12|2489.12|2489.17|2489.17|2489.01|2489.01|0
1608652600000|2020-12-22 15:56:40|2489.17|2489.17|2489.51|2489.51|2489.51|2489.51|2489.17|2489.17|0
1608652610000|2020-12-22 15:56:50|2489.34|2489.34|2489.34|2489.34|2489.34|2489.34|2489.34|2489.34|0
1608652620000|2020-12-22 15:57:00|2489.3|2489.3|2489.41|2489.41|2489.41|2489.41|2489.3|2489.3|0
1608652630000|2020-12-22 15:57:10|2489.35|2489.35|2489.49|2489.49|2489.49|2489.49|2489.13|2489.13|0
1608652640000|2020-12-22 15:57:20|2489.5|2489.5|2489.73|2489.73|2489.79|2489.79|2489.5|2489.5|0
1608652650000|2020-12-22 15:57:30|2489.79|2489.79|2489.98|2489.98|2490.14|2490.14|2489.79|2489.79|0
1608652660000|2020-12-22 15:57:40|2489.99|2489.99|2490|2490|2490|2490|2489.99|2489.99|0
1608652670000|2020-12-22 15:57:50|2490.01|2490.01|2490.01|2490.01|2490.01|2490.01|2490.01|2490.01|0
1608652680000|2020-12-22 15:58:00|2489.97|2489.97|2490.35|2490.35|2490.35|2490.35|2489.97|2489.97|0
1608652690000|2020-12-22 15:58:10|2490.4|2490.4|2490.45|2490.45|2490.45|2490.45|2490.4|2490.4|0
1608652700000|2020-12-22 15:58:20|2490.39|2490.39|2490.65|2490.65|2490.65|2490.65|2490.39|2490.39|0
1608652710000|2020-12-22 15:58:30|2490.71|2490.71|2490.26|2490.26|2490.82|2490.82|2490.26|2490.26|0
1608652720000|2020-12-22 15:58:40|2490.37|2490.37|2490.42|2490.42|2490.42|2490.42|2490.37|2490.37|0
1608652730000|2020-12-22 15:58:50|2490.59|2490.59|2490.58|2490.58|2490.59|2490.59|2490.58|2490.58|0
1608652740000|2020-12-22 15:59:00|2490.47|2490.47|2489.69|2489.69|2490.47|2490.47|2489.69|2489.69|0
1608652760000|2020-12-22 15:59:20|2489.74|2489.74|2489.74|2489.74|2489.74|2489.74|2489.74|2489.74|0
1608652770000|2020-12-22 15:59:30|2489.8|2489.8|2489.8|2489.8|2489.8|2489.8|2489.8|2489.8|0
1608652780000|2020-12-22 15:59:40|2489.91|2489.91|2489.68|2489.68|2489.91|2489.91|2489.63|2489.63|0
1608652790000|2020-12-22 15:59:50|2489.52|2489.52|2489.52|2489.52|2489.56|2489.56|2489.52|2489.52|0
1608652800000|2020-12-22 16:00:00|2489.4|2489.4|2489.34|2489.34|2489.4|2489.4|2489.2|2489.2|0
1608652810000|2020-12-22 16:00:10|2489.29|2489.29|2489.9|2489.9|2489.9|2489.9|2489.29|2489.29|0
1608652820000|2020-12-22 16:00:20|2490.23|2490.23|2490.02|2490.02|2490.23|2490.23|2490.02|2490.02|0
1608652830000|2020-12-22 16:00:30|2489.85|2489.85|2489.47|2489.47|2489.86|2489.86|2489.47|2489.47|0
1608652840000|2020-12-22 16:00:40|2489.43|2489.43|2489.5|2489.5|2489.62|2489.62|2489.39|2489.39|0
1608652850000|2020-12-22 16:00:50|2489.34|2489.34|2489.44|2489.44|2489.44|2489.44|2489.34|2489.34|0
1608652860000|2020-12-22 16:01:00|2489.77|2489.77|2490.06|2490.06|2490.06|2490.06|2489.77|2489.77|0
1608652870000|2020-12-22 16:01:10|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|2490.1|0
1608652890000|2020-12-22 16:01:30|2489.93|2489.93|2490.65|2490.65|2490.65|2490.65|2489.93|2489.93|0
1608652900000|2020-12-22 16:01:40|2490.48|2490.48|2490.47|2490.47|2490.48|2490.48|2490.44|2490.44|0
1608652910000|2020-12-22 16:01:50|2490.3|2490.3|2490.01|2490.01|2490.3|2490.3|2490.01|2490.01|0
1608652920000|2020-12-22 16:02:00|2489.9|2489.9|2489.73|2489.73|2489.9|2489.9|2489.73|2489.73|0
1608652930000|2020-12-22 16:02:10|2489.4|2489.4|2489.4|2489.4|2489.4|2489.4|2489.4|2489.4|0
1608652940000|2020-12-22 16:02:20|2489.38|2489.38|2489.2|2489.2|2489.38|2489.38|2489.2|2489.2|0
1608652950000|2020-12-22 16:02:30|2489.19|2489.19|2489.3|2489.3|2489.3|2489.3|2489.19|2489.19|0
1608652970000|2020-12-22 16:02:50|2489.19|2489.19|2489.07|2489.07|2489.19|2489.19|2489.07|2489.07|0
1608652980000|2020-12-22 16:03:00|2489.03|2489.03|2488.75|2488.75|2489.03|2489.03|2488.69|2488.69|0
1608652990000|2020-12-22 16:03:10|2488.59|2488.59|2488.04|2488.04|2488.59|2488.59|2487.99|2487.99|0
1608653000000|2020-12-22 16:03:20|2487.88|2487.88|2488.07|2488.07|2488.07|2488.07|2487.85|2487.85|0
1608653010000|2020-12-22 16:03:30|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|2488.13|0
1608653020000|2020-12-22 16:03:40|2488.07|2488.07|2488.07|2488.07|2488.07|2488.07|2488.07|2488.07|0
1608653030000|2020-12-22 16:03:50|2488.13|2488.13|2488.24|2488.24|2488.24|2488.24|2488.13|2488.13|0
1608653040000|2020-12-22 16:04:00|2488.3|2488.3|2488.12|2488.12|2488.3|2488.3|2488.12|2488.12|0
1608653050000|2020-12-22 16:04:10|2488.08|2488.08|2488.05|2488.05|2488.25|2488.25|2488.05|2488.05|0
1608653070000|2020-12-22 16:04:30|2487.93|2487.93|2487.84|2487.84|2487.93|2487.93|2487.79|2487.79|0
1608653080000|2020-12-22 16:04:40|2487.68|2487.68|2487.31|2487.31|2487.68|2487.68|2487.27|2487.27|0
1608653090000|2020-12-22 16:04:50|2487.19|2487.19|2487.25|2487.25|2487.31|2487.31|2487.19|2487.19|0
1608653100000|2020-12-22 16:05:00|2487.31|2487.31|2487.52|2487.52|2487.6|2487.6|2487.31|2487.31|0
1608653110000|2020-12-22 16:05:10|2487.58|2487.58|2487.69|2487.69|2487.69|2487.69|2487.58|2487.58|0
1608653120000|2020-12-22 16:05:20|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|2487.63|0
1608653130000|2020-12-22 16:05:30|2487.47|2487.47|2488.71|2488.71|2488.71|2488.71|2487.47|2487.47|0
1608653140000|2020-12-22 16:05:40|2488.76|2488.76|2488.91|2488.91|2488.91|2488.91|2488.76|2488.76|0
1608653150000|2020-12-22 16:05:50|2489.24|2489.24|2489.27|2489.27|2489.32|2489.32|2489.24|2489.24|0
1608653170000|2020-12-22 16:06:10|2489.28|2489.28|2488.1|2488.1|2489.34|2489.34|2488.1|2488.1|0
1608653180000|2020-12-22 16:06:20|2488.05|2488.05|2488.17|2488.17|2488.17|2488.17|2488.05|2488.05|0
1608653190000|2020-12-22 16:06:30|2488.11|2488.11|2488.17|2488.17|2488.17|2488.17|2488.11|2488.11|0
1608653200000|2020-12-22 16:06:40|2488.15|2488.15|2488.37|2488.37|2488.37|2488.37|2488.14|2488.14|0
1608653210000|2020-12-22 16:06:50|2488.42|2488.42|2488.48|2488.48|2488.48|2488.48|2488.37|2488.37|0
1608653220000|2020-12-22 16:07:00|2488.31|2488.31|2487.83|2487.83|2488.31|2488.31|2487.83|2487.83|0
1608653230000|2020-12-22 16:07:10|2487.77|2487.77|2487.66|2487.66|2487.82|2487.82|2487.66|2487.66|0
1608653240000|2020-12-22 16:07:20|2487.6|2487.6|2487.43|2487.43|2487.6|2487.6|2487.43|2487.43|0
1608653250000|2020-12-22 16:07:30|2487.41|2487.41|2487.13|2487.13|2487.41|2487.41|2487.13|2487.13|0
1608653260000|2020-12-22 16:07:40|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|2486.66|0
1608653270000|2020-12-22 16:07:50|2486.49|2486.49|2486.48|2486.48|2486.49|2486.49|2486.48|2486.48|0
1608653280000|2020-12-22 16:08:00|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|2486.52|0
1608653290000|2020-12-22 16:08:10|2486.69|2486.69|2486.56|2486.56|2486.69|2486.69|2486.56|2486.56|0
1608653300000|2020-12-22 16:08:20|2486.4|2486.4|2486.39|2486.39|2486.4|2486.4|2486.39|2486.39|0
1608653310000|2020-12-22 16:08:30|2486.27|2486.27|2486.32|2486.32|2486.37|2486.37|2486.27|2486.27|0
1608653320000|2020-12-22 16:08:40|2486.37|2486.37|2486.43|2486.43|2486.43|2486.43|2486.37|2486.37|0
1608653330000|2020-12-22 16:08:50|2486.76|2486.76|2486.79|2486.79|2486.79|2486.79|2486.76|2486.76|0
1608653340000|2020-12-22 16:09:00|2486.85|2486.85|2486.2|2486.2|2486.85|2486.85|2486.2|2486.2|0
1608653350000|2020-12-22 16:09:10|2486.14|2486.14|2486.27|2486.27|2486.27|2486.27|2486.08|2486.08|0
1608653360000|2020-12-22 16:09:20|2486.21|2486.21|2486.49|2486.49|2486.49|2486.49|2486.21|2486.21|0
1608653380000|2020-12-22 16:09:40|2486.45|2486.45|2486.56|2486.56|2486.62|2486.62|2486.45|2486.45|0
1608653390000|2020-12-22 16:09:50|2486.51|2486.51|2486.23|2486.23|2486.51|2486.51|2486.18|2486.18|0
1608653400000|2020-12-22 16:10:00|2486.22|2486.22|2485.84|2485.84|2486.22|2486.22|2485.84|2485.84|0
1608653410000|2020-12-22 16:10:10|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|2485.88|0
1608653430000|2020-12-22 16:10:30|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|2485.96|0
1608653440000|2020-12-22 16:10:40|2486.13|2486.13|2486.13|2486.13|2486.13|2486.13|2486.13|2486.13|0
1608653450000|2020-12-22 16:10:50|2486.24|2486.24|2485.85|2485.85|2486.24|2486.24|2485.85|2485.85|0
1608653460000|2020-12-22 16:11:00|2486.02|2486.02|2486.04|2486.04|2486.04|2486.04|2486.02|2486.02|0
1608653470000|2020-12-22 16:11:10|2486.15|2486.15|2486.55|2486.55|2486.55|2486.55|2486.15|2486.15|0
1608653480000|2020-12-22 16:11:20|2486.51|2486.51|2486.42|2486.42|2486.51|2486.51|2486.42|2486.42|0
1608653490000|2020-12-22 16:11:30|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|2486.3|0
1608653500000|2020-12-22 16:11:40|2486.25|2486.25|2486.08|2486.08|2486.36|2486.36|2486.08|2486.08|0
1608653520000|2020-12-22 16:12:00|2486.24|2486.24|2485.83|2485.83|2486.24|2486.24|2485.83|2485.83|0
1608653530000|2020-12-22 16:12:10|2485.66|2485.66|2485.79|2485.79|2485.83|2485.83|2485.66|2485.66|0
1608653540000|2020-12-22 16:12:20|2485.84|2485.84|2485.84|2485.84|2485.84|2485.84|2485.84|2485.84|0
1608653550000|2020-12-22 16:12:30|2485.79|2485.79|2485.09|2485.09|2485.79|2485.79|2485.04|2485.04|0
1608653560000|2020-12-22 16:12:40|2485.18|2485.18|2485.48|2485.48|2485.5|2485.5|2485.18|2485.18|0
1608653570000|2020-12-22 16:12:50|2485.59|2485.59|2485.86|2485.86|2485.9|2485.9|2485.59|2485.59|0
1608653580000|2020-12-22 16:13:00|2485.75|2485.75|2485.86|2485.86|2485.86|2485.86|2485.69|2485.69|0
1608653590000|2020-12-22 16:13:10|2485.8|2485.8|2485.7|2485.7|2485.8|2485.8|2485.7|2485.7|0
1608653600000|2020-12-22 16:13:20|2485.64|2485.64|2485.74|2485.74|2485.74|2485.74|2485.64|2485.64|0
1608653610000|2020-12-22 16:13:30|2485.86|2485.86|2485.16|2485.16|2485.92|2485.92|2485.16|2485.16|0
1608653620000|2020-12-22 16:13:40|2485.15|2485.15|2484.39|2484.39|2485.15|2485.15|2484.39|2484.39|0
1608653630000|2020-12-22 16:13:50|2484.56|2484.56|2484.78|2484.78|2484.78|2484.78|2484.45|2484.45|0
1608653640000|2020-12-22 16:14:00|2484.74|2484.74|2485.48|2485.48|2485.48|2485.48|2484.69|2484.69|0
1608653650000|2020-12-22 16:14:10|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|2485.42|0
1608653660000|2020-12-22 16:14:20|2485.26|2485.26|2485.43|2485.43|2485.43|2485.43|2485.26|2485.26|0
1608653680000|2020-12-22 16:14:40|2485.54|2485.54|2485.78|2485.78|2485.78|2485.78|2485.54|2485.54|0
1608653690000|2020-12-22 16:14:50|2485.9|2485.9|2485.96|2485.96|2485.96|2485.96|2485.84|2485.84|0
1608653700000|2020-12-22 16:15:00|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|2485.91|0
1608653710000|2020-12-22 16:15:10|2485.86|2485.86|2485.57|2485.57|2485.86|2485.86|2485.17|2485.17|0
1608653720000|2020-12-22 16:15:20|2485.53|2485.53|2485.5|2485.5|2485.54|2485.54|2485.48|2485.48|0
1608653740000|2020-12-22 16:15:40|2485.56|2485.56|2485.44|2485.44|2485.6|2485.6|2485.44|2485.44|0
1608653760000|2020-12-22 16:16:00|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|2485.27|0
1608653770000|2020-12-22 16:16:10|2485.33|2485.33|2485.64|2485.64|2485.71|2485.71|2485.33|2485.33|0
1608653780000|2020-12-22 16:16:20|2485.6|2485.6|2485.84|2485.84|2485.84|2485.84|2485.6|2485.6|0
1608653790000|2020-12-22 16:16:30|2485.8|2485.8|2485.83|2485.83|2485.83|2485.83|2485.72|2485.72|0
1608653800000|2020-12-22 16:16:40|2486.16|2486.16|2486.67|2486.67|2486.67|2486.67|2486.16|2486.16|0
1608653810000|2020-12-22 16:16:50|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|2486.71|0
1608653820000|2020-12-22 16:17:00|2486.69|2486.69|2487.12|2487.12|2487.12|2487.12|2486.69|2486.69|0
1608653830000|2020-12-22 16:17:10|2487.17|2487.17|2487.17|2487.17|2487.17|2487.17|2487.17|2487.17|0
1608653840000|2020-12-22 16:17:20|2487.2|2487.2|2487.53|2487.53|2487.53|2487.53|2487.2|2487.2|0
1608653850000|2020-12-22 16:17:30|2487.59|2487.59|2487.64|2487.64|2487.7|2487.7|2487.59|2487.59|0
1608653860000|2020-12-22 16:17:40|2487.82|2487.82|2487.91|2487.91|2487.97|2487.97|2487.64|2487.64|0
1608653870000|2020-12-22 16:17:50|2487.79|2487.79|2487.59|2487.59|2487.79|2487.79|2487.57|2487.57|0
1608653890000|2020-12-22 16:18:10|2487.62|2487.62|2487.81|2487.81|2487.81|2487.81|2487.58|2487.58|0
1608653900000|2020-12-22 16:18:20|2487.77|2487.77|2488.53|2488.53|2488.53|2488.53|2487.77|2487.77|0
1608653910000|2020-12-22 16:18:30|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|2488.57|0
1608653920000|2020-12-22 16:18:40|2488.63|2488.63|2487.93|2487.93|2488.63|2488.63|2487.93|2487.93|0
1608653930000|2020-12-22 16:18:50|2487.76|2487.76|2487.76|2487.76|2487.76|2487.76|2487.76|2487.76|0
1608653940000|2020-12-22 16:19:00|2487.72|2487.72|2488.06|2488.06|2488.06|2488.06|2487.72|2487.72|0
1608653950000|2020-12-22 16:19:10|2487.84|2487.84|2487.34|2487.34|2487.84|2487.84|2487.34|2487.34|0
1608653960000|2020-12-22 16:19:20|2487.28|2487.28|2487.17|2487.17|2487.28|2487.28|2487.17|2487.17|0
1608653970000|2020-12-22 16:19:30|2487.23|2487.23|2487.78|2487.78|2487.78|2487.78|2487.23|2487.23|0
1608653980000|2020-12-22 16:19:40|2487.73|2487.73|2487.73|2487.73|2487.73|2487.73|2487.73|2487.73|0
1608653990000|2020-12-22 16:19:50|2487.78|2487.78|2487.79|2487.79|2487.95|2487.95|2487.78|2487.78|0
1608654000000|2020-12-22 16:20:00|2487.95|2487.95|2488.31|2488.31|2488.41|2488.41|2487.95|2487.95|0
1608654010000|2020-12-22 16:20:10|2488.29|2488.29|2488.41|2488.41|2488.44|2488.44|2488.23|2488.23|0
1608654020000|2020-12-22 16:20:20|2488.46|2488.46|2488.41|2488.41|2488.46|2488.46|2488.41|2488.41|0
1608654030000|2020-12-22 16:20:30|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|2488.4|0
1608654040000|2020-12-22 16:20:40|2488.03|2488.03|2487.2|2487.2|2488.03|2488.03|2487.08|2487.08|0
1608654050000|2020-12-22 16:20:50|2487.16|2487.16|2487.14|2487.14|2487.49|2487.49|2487.05|2487.05|0
1608654060000|2020-12-22 16:21:00|2487.18|2487.18|2487.15|2487.15|2487.18|2487.18|2487.1|2487.1|0
1608654070000|2020-12-22 16:21:10|2487.2|2487.2|2487.02|2487.02|2487.2|2487.2|2487.02|2487.02|0
1608654080000|2020-12-22 16:21:20|2486.19|2486.19|2485.65|2485.65|2486.19|2486.19|2485.65|2485.65|0
1608654090000|2020-12-22 16:21:30|2485.57|2485.57|2485.35|2485.35|2485.57|2485.57|2485.34|2485.34|0
1608654100000|2020-12-22 16:21:40|2485.18|2485.18|2484.63|2484.63|2485.18|2485.18|2484.63|2484.63|0
1608654110000|2020-12-22 16:21:50|2484.52|2484.52|2484.51|2484.51|2484.52|2484.52|2484.51|2484.51|0
1608654120000|2020-12-22 16:22:00|2484.45|2484.45|2484.39|2484.39|2484.68|2484.68|2484.39|2484.39|0
1608654130000|2020-12-22 16:22:10|2484.06|2484.06|2483.59|2483.59|2484.06|2484.06|2483.59|2483.59|0
1608654140000|2020-12-22 16:22:20|2483.6|2483.6|2482.96|2482.96|2483.6|2483.6|2482.9|2482.9|0
1608654150000|2020-12-22 16:22:30|2482.79|2482.79|2482.97|2482.97|2482.97|2482.97|2482.62|2482.62|0
1608654160000|2020-12-22 16:22:40|2483.09|2483.09|2483.73|2483.73|2483.87|2483.87|2483.03|2483.03|0
1608654170000|2020-12-22 16:22:50|2483.6|2483.6|2483.83|2483.83|2483.83|2483.83|2483.6|2483.6|0
1608654180000|2020-12-22 16:23:00|2483.8|2483.8|2483.96|2483.96|2483.96|2483.96|2483.8|2483.8|0
1608654190000|2020-12-22 16:23:10|2483.91|2483.91|2484.02|2484.02|2484.02|2484.02|2483.91|2483.91|0
1608654200000|2020-12-22 16:23:20|2483.99|2483.99|2484.49|2484.49|2484.49|2484.49|2483.93|2483.93|0
1608654210000|2020-12-22 16:23:30|2484.61|2484.61|2484.68|2484.68|2484.68|2484.68|2484.61|2484.61|0
1608654220000|2020-12-22 16:23:40|2484.66|2484.66|2485.22|2485.22|2485.22|2485.22|2484.66|2484.66|0
1608654230000|2020-12-22 16:23:50|2485.1|2485.1|2485.45|2485.45|2485.49|2485.49|2485.05|2485.05|0
1608654240000|2020-12-22 16:24:00|2485.51|2485.51|2485.6|2485.6|2485.6|2485.6|2485.51|2485.51|0
1608654250000|2020-12-22 16:24:10|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|2485.72|0
1608654260000|2020-12-22 16:24:20|2485.55|2485.55|2485.94|2485.94|2485.94|2485.94|2485.38|2485.38|0
1608654270000|2020-12-22 16:24:30|2486|2486|2486.11|2486.11|2486.28|2486.28|2486|2486|0
1608654280000|2020-12-22 16:24:40|2486.09|2486.09|2486.34|2486.34|2486.34|2486.34|2486.09|2486.09|0
1608654290000|2020-12-22 16:24:50|2486.83|2486.83|2487.21|2487.21|2487.21|2487.21|2486.83|2486.83|0
1608654300000|2020-12-22 16:25:00|2487.27|2487.27|2487.37|2487.37|2487.37|2487.37|2487.27|2487.27|0
1608654310000|2020-12-22 16:25:10|2487.43|2487.43|2486.49|2486.49|2487.54|2487.54|2486.36|2486.36|0
1608654320000|2020-12-22 16:25:20|2486.43|2486.43|2486.75|2486.75|2486.75|2486.75|2486.39|2486.39|0
1608654330000|2020-12-22 16:25:30|2486.58|2486.58|2486.55|2486.55|2486.79|2486.79|2486.55|2486.55|0
1608654340000|2020-12-22 16:25:40|2486.63|2486.63|2487.13|2487.13|2487.13|2487.13|2486.63|2486.63|0
1608654350000|2020-12-22 16:25:50|2487.2|2487.2|2487.63|2487.63|2487.63|2487.63|2487.2|2487.2|0
1608654360000|2020-12-22 16:26:00|2487.96|2487.96|2487.47|2487.47|2487.96|2487.96|2487.47|2487.47|0
1608654370000|2020-12-22 16:26:10|2487.51|2487.51|2487.45|2487.45|2487.51|2487.51|2487.45|2487.45|0
1608654380000|2020-12-22 16:26:20|2487.29|2487.29|2487.6|2487.6|2487.6|2487.6|2487.29|2487.29|0
1608654390000|2020-12-22 16:26:30|2487.57|2487.57|2487.54|2487.54|2487.63|2487.63|2487.54|2487.54|0
1608654400000|2020-12-22 16:26:40|2487.48|2487.48|2485.92|2485.92|2487.48|2487.48|2485.92|2485.92|0
1608654410000|2020-12-22 16:26:50|2485.93|2485.93|2485.87|2485.87|2485.98|2485.98|2485.81|2485.81|0
1608654420000|2020-12-22 16:27:00|2485.69|2485.69|2484.61|2484.61|2485.69|2485.69|2484.46|2484.46|0
1608654430000|2020-12-22 16:27:10|2484.94|2484.94|2484.05|2484.05|2484.94|2484.94|2483.94|2483.94|0
1608654440000|2020-12-22 16:27:20|2484.22|2484.22|2484.77|2484.77|2484.8|2484.8|2484.22|2484.22|0
1608654450000|2020-12-22 16:27:30|2484.78|2484.78|2484.56|2484.56|2484.89|2484.89|2484.56|2484.56|0
1608654460000|2020-12-22 16:27:40|2484.57|2484.57|2485.18|2485.18|2485.18|2485.18|2484.57|2484.57|0
1608654470000|2020-12-22 16:27:50|2484.85|2484.85|2484.89|2484.89|2484.89|2484.89|2484.85|2484.85|0
1608654480000|2020-12-22 16:28:00|2484.78|2484.78|2484.67|2484.67|2484.78|2484.78|2484.5|2484.5|0
1608654490000|2020-12-22 16:28:10|2484.7|2484.7|2484.74|2484.74|2484.78|2484.78|2484.5|2484.5|0
1608654500000|2020-12-22 16:28:20|2484.78|2484.78|2484.47|2484.47|2484.78|2484.78|2484.47|2484.47|0
1608654510000|2020-12-22 16:28:30|2484.76|2484.76|2484.92|2484.92|2484.92|2484.92|2484.47|2484.47|0
1608654520000|2020-12-22 16:28:40|2485.08|2485.08|2485.51|2485.51|2485.51|2485.51|2485.08|2485.08|0
1608654530000|2020-12-22 16:28:50|2485.4|2485.4|2486.02|2486.02|2486.02|2486.02|2485.4|2485.4|0
1608654540000|2020-12-22 16:29:00|2485.89|2485.89|2484.8|2484.8|2485.89|2485.89|2484.4|2484.4|0
1608654550000|2020-12-22 16:29:10|2484.76|2484.76|2484.27|2484.27|2484.76|2484.76|2484.15|2484.15|0
1608654560000|2020-12-22 16:29:20|2484.1|2484.1|2484.27|2484.27|2484.3|2484.3|2483.99|2483.99|0
1608654570000|2020-12-22 16:29:30|2484.38|2484.38|2483.74|2483.74|2484.5|2484.5|2483.71|2483.71|0
1608654580000|2020-12-22 16:29:40|2483.67|2483.67|2484.53|2484.53|2484.53|2484.53|2483.67|2483.67|0
1608654590000|2020-12-22 16:29:50|2484.66|2484.66|2487.11|2487.11|2487.11|2487.11|2484.61|2484.61|0
1608711300000|2020-12-23 08:15:00|2487.09|2487.09|2487.66|2487.66|2488.24|2488.24|2487.09|2487.09|0
1608711310000|2020-12-23 08:15:10|2487.88|2487.88|2488.35|2488.35|2488.35|2488.35|2487.88|2487.88|0
1608711320000|2020-12-23 08:15:20|2489.02|2489.02|2488.75|2488.75|2489.02|2489.02|2488.19|2488.19|0
1608711330000|2020-12-23 08:15:30|2488.66|2488.66|2488.5|2488.5|2488.66|2488.66|2488.16|2488.16|0
1608711340000|2020-12-23 08:15:40|2488.84|2488.84|2489.07|2489.07|2489.07|2489.07|2488.84|2488.84|0
1608711350000|2020-12-23 08:15:50|2489.4|2489.4|2489.46|2489.46|2489.46|2489.46|2489.07|2489.07|0
1608711360000|2020-12-23 08:16:00|2489.67|2489.67|2490.3|2490.3|2490.67|2490.67|2489.63|2489.63|0
1608711370000|2020-12-23 08:16:10|2490.18|2490.18|2490.96|2490.96|2490.96|2490.96|2490.18|2490.18|0
1608711380000|2020-12-23 08:16:20|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|2490.79|0
1608711390000|2020-12-23 08:16:30|2490.75|2490.75|2489.96|2489.96|2490.75|2490.75|2489.96|2489.96|0
1608711400000|2020-12-23 08:16:40|2490.3|2490.3|2490.55|2490.55|2491.6|2491.6|2490.3|2490.3|0
1608711410000|2020-12-23 08:16:50|2490.4|2490.4|2488.83|2488.83|2490.4|2490.4|2488.83|2488.83|0
1608711420000|2020-12-23 08:17:00|2488.71|2488.71|2488.44|2488.44|2488.71|2488.71|2488.44|2488.44|0
1608711430000|2020-12-23 08:17:10|2488.36|2488.36|2488.07|2488.07|2488.4|2488.4|2488.02|2488.02|0
1608711440000|2020-12-23 08:17:20|2488.11|2488.11|2488.01|2488.01|2488.4|2488.4|2487.84|2487.84|0
1608711450000|2020-12-23 08:17:30|2488.17|2488.17|2489.52|2489.52|2489.57|2489.57|2488.17|2488.17|0
1608711460000|2020-12-23 08:17:40|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|2489.64|0
1608711470000|2020-12-23 08:17:50|2489.81|2489.81|2489.87|2489.87|2490.03|2490.03|2489.52|2489.52|0
1608711480000|2020-12-23 08:18:00|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|2489.52|0
1608711490000|2020-12-23 08:18:10|2489.3|2489.3|2489.51|2489.51|2489.51|2489.51|2489.3|2489.3|0
1608711500000|2020-12-23 08:18:20|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|2489.73|0
1608711510000|2020-12-23 08:18:30|2489.62|2489.62|2487.6|2487.6|2489.62|2489.62|2487.6|2487.6|0
1608711520000|2020-12-23 08:18:40|2487.32|2487.32|2487.09|2487.09|2487.32|2487.32|2487.09|2487.09|0
1608711530000|2020-12-23 08:18:50|2487.38|2487.38|2487.93|2487.93|2487.93|2487.93|2487.34|2487.34|0
1608711540000|2020-12-23 08:19:00|2487.13|2487.13|2486.66|2486.66|2487.13|2487.13|2486.66|2486.66|0
1608711550000|2020-12-23 08:19:10|2486.63|2486.63|2484.85|2484.85|2486.63|2486.63|2484.81|2484.81|0
1608711560000|2020-12-23 08:19:20|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|2484.74|0
1608711570000|2020-12-23 08:19:30|2484.78|2484.78|2486.34|2486.34|2486.34|2486.34|2484.78|2484.78|0
1608711580000|2020-12-23 08:19:40|2486.5|2486.5|2485.57|2485.57|2486.5|2486.5|2485.57|2485.57|0
1608711590000|2020-12-23 08:19:50|2485.52|2485.52|2485.02|2485.02|2485.52|2485.52|2485.02|2485.02|0
1608711600000|2020-12-23 08:20:00|2485.25|2485.25|2487.46|2487.46|2487.52|2487.52|2485.25|2485.25|0
1608711610000|2020-12-23 08:20:10|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|2487.57|0
1608711620000|2020-12-23 08:20:20|2487.99|2487.99|2487.71|2487.71|2487.99|2487.99|2487.71|2487.71|0
1608711630000|2020-12-23 08:20:30|2487.42|2487.42|2487.59|2487.59|2487.59|2487.59|2487.42|2487.42|0
1608711640000|2020-12-23 08:20:40|2487.36|2487.36|2487.74|2487.74|2487.85|2487.85|2487.36|2487.36|0
1608711650000|2020-12-23 08:20:50|2488.2|2488.2|2488.2|2488.2|2488.2|2488.2|2487.97|2487.97|0
1608711660000|2020-12-23 08:21:00|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|2487.87|0
1608711670000|2020-12-23 08:21:10|2487.13|2487.13|2486.72|2486.72|2487.13|2487.13|2486.15|2486.15|0
1608711680000|2020-12-23 08:21:20|2486.66|2486.66|2486.91|2486.91|2487.08|2487.08|2486.3|2486.3|0
1608711690000|2020-12-23 08:21:30|2486.95|2486.95|2487.11|2487.11|2487.11|2487.11|2486.89|2486.89|0
1608711700000|2020-12-23 08:21:40|2487.14|2487.14|2487.14|2487.14|2487.14|2487.14|2487.14|2487.14|0
1608711710000|2020-12-23 08:21:50|2487.21|2487.21|2487.44|2487.44|2487.61|2487.61|2487.11|2487.11|0
1608711720000|2020-12-23 08:22:00|2487.61|2487.61|2488.28|2488.28|2488.28|2488.28|2487.61|2487.61|0
1608711740000|2020-12-23 08:22:20|2488.5|2488.5|2487.44|2487.44|2488.56|2488.56|2487.44|2487.44|0
1608711750000|2020-12-23 08:22:30|2487.4|2487.4|2486.5|2486.5|2487.4|2487.4|2486.5|2486.5|0
1608711760000|2020-12-23 08:22:40|2486.58|2486.58|2486.69|2486.69|2486.78|2486.78|2486.5|2486.5|0
1608711770000|2020-12-23 08:22:50|2486.83|2486.83|2486.34|2486.34|2486.83|2486.83|2486.34|2486.34|0
1608711780000|2020-12-23 08:23:00|2486.3|2486.3|2487.63|2487.63|2487.89|2487.89|2486.3|2486.3|0
1608711790000|2020-12-23 08:23:10|2487.68|2487.68|2487.85|2487.85|2487.85|2487.85|2487.52|2487.52|0
1608711800000|2020-12-23 08:23:20|2487.68|2487.68|2487.87|2487.87|2487.87|2487.87|2487.68|2487.68|0
1608711810000|2020-12-23 08:23:30|2487.7|2487.7|2487.99|2487.99|2488.04|2488.04|2487.7|2487.7|0
1608711820000|2020-12-23 08:23:40|2488.2|2488.2|2488.03|2488.03|2488.36|2488.36|2487.87|2487.87|0
1608711830000|2020-12-23 08:23:50|2487.7|2487.7|2486.29|2486.29|2487.7|2487.7|2486.29|2486.29|0
1608711840000|2020-12-23 08:24:00|2485.96|2485.96|2485.69|2485.69|2486.09|2486.09|2485.53|2485.53|0
1608711850000|2020-12-23 08:24:10|2484.62|2484.62|2484.84|2484.84|2484.84|2484.84|2484.45|2484.45|0
1608711860000|2020-12-23 08:24:20|2484.51|2484.51|2484.51|2484.51|2484.51|2484.51|2484.51|2484.51|0
1608711870000|2020-12-23 08:24:30|2484.17|2484.17|2483.66|2483.66|2484.17|2484.17|2483.66|2483.66|0
1608711880000|2020-12-23 08:24:40|2483.62|2483.62|2484.35|2484.35|2484.41|2484.41|2483.45|2483.45|0
1608711890000|2020-12-23 08:24:50|2484.43|2484.43|2483.81|2483.81|2484.43|2484.43|2483.81|2483.81|0
1608711900000|2020-12-23 08:25:00|2483.76|2483.76|2483.86|2483.86|2484.25|2484.25|2483.76|2483.76|0
1608711910000|2020-12-23 08:25:10|2483.98|2483.98|2483.81|2483.81|2483.98|2483.98|2483.81|2483.81|0
1608711920000|2020-12-23 08:25:20|2483.73|2483.73|2483.68|2483.68|2483.73|2483.73|2483.68|2483.68|0
1608711930000|2020-12-23 08:25:30|2483.79|2483.79|2484.44|2484.44|2484.5|2484.5|2483.39|2483.39|0
1608711940000|2020-12-23 08:25:40|2484.46|2484.46|2485|2485|2485|2485|2484.46|2484.46|0
1608711950000|2020-12-23 08:25:50|2484.84|2484.84|2485.13|2485.13|2485.46|2485.46|2484.84|2484.84|0
1608711960000|2020-12-23 08:26:00|2484.96|2484.96|2485.13|2485.13|2485.13|2485.13|2484.96|2484.96|0
1608711970000|2020-12-23 08:26:10|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|2485.29|0
1608711980000|2020-12-23 08:26:20|2485.13|2485.13|2485.29|2485.29|2485.29|2485.29|2485.13|2485.13|0
1608711990000|2020-12-23 08:26:30|2485.12|2485.12|2484.41|2484.41|2485.18|2485.18|2484.41|2484.41|0
1608712000000|2020-12-23 08:26:40|2484.58|2484.58|2484.35|2484.35|2484.58|2484.58|2484.35|2484.35|0
1608712010000|2020-12-23 08:26:50|2484.34|2484.34|2483.85|2483.85|2484.34|2484.34|2483.69|2483.69|0
1608712020000|2020-12-23 08:27:00|2483.8|2483.8|2482.65|2482.65|2483.8|2483.8|2482.65|2482.65|0
1608712030000|2020-12-23 08:27:10|2482.82|2482.82|2482.89|2482.89|2483.33|2483.33|2482.72|2482.72|0
1608712040000|2020-12-23 08:27:20|2483.06|2483.06|2483.13|2483.13|2483.13|2483.13|2483.06|2483.06|0
1608712050000|2020-12-23 08:27:30|2482.97|2482.97|2482.96|2482.96|2482.97|2482.97|2482.68|2482.68|0
1608712060000|2020-12-23 08:27:40|2482.68|2482.68|2482.79|2482.79|2482.85|2482.85|2482.52|2482.52|0
1608712070000|2020-12-23 08:27:50|2482.63|2482.63|2482.91|2482.91|2482.91|2482.91|2482.45|2482.45|0
1608712080000|2020-12-23 08:28:00|2483.14|2483.14|2483.32|2483.32|2483.32|2483.32|2482.99|2482.99|0
1608712090000|2020-12-23 08:28:10|2483.55|2483.55|2483.77|2483.77|2483.78|2483.78|2483.55|2483.55|0
1608712100000|2020-12-23 08:28:20|2483.72|2483.72|2484.31|2484.31|2484.31|2484.31|2483.55|2483.55|0
1608712120000|2020-12-23 08:28:40|2484.39|2484.39|2484.39|2484.39|2484.39|2484.39|2484.39|2484.39|0
1608712130000|2020-12-23 08:28:50|2484.47|2484.47|2486.28|2486.28|2486.28|2486.28|2484.42|2484.42|0
1608712140000|2020-12-23 08:29:00|2486.46|2486.46|2486.52|2486.52|2486.52|2486.52|2486.34|2486.34|0
1608712150000|2020-12-23 08:29:10|2486.47|2486.47|2486.94|2486.94|2486.94|2486.94|2486.47|2486.47|0
1608712160000|2020-12-23 08:29:20|2486.6|2486.6|2486.12|2486.12|2486.6|2486.6|2486.12|2486.12|0
1608712170000|2020-12-23 08:29:30|2486.17|2486.17|2486.12|2486.12|2486.17|2486.17|2486.12|2486.12|0
1608712180000|2020-12-23 08:29:40|2486.06|2486.06|2486.18|2486.18|2486.18|2486.18|2486.06|2486.06|0
1608712190000|2020-12-23 08:29:50|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|2486.34|0
1608712200000|2020-12-23 08:30:00|2486.27|2486.27|2486.88|2486.88|2486.88|2486.88|2486.27|2486.27|0
1608712210000|2020-12-23 08:30:10|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|2486.77|0
1608712220000|2020-12-23 08:30:20|2487.05|2487.05|2487.95|2487.95|2488.13|2488.13|2487.05|2487.05|0
1608712230000|2020-12-23 08:30:30|2488.16|2488.16|2488.2|2488.2|2488.2|2488.2|2488.16|2488.16|0
1608712240000|2020-12-23 08:30:40|2488.16|2488.16|2486.77|2486.77|2488.16|2488.16|2486.71|2486.71|0
1608712250000|2020-12-23 08:30:50|2486.88|2486.88|2486.47|2486.47|2486.88|2486.88|2486.47|2486.47|0
1608712260000|2020-12-23 08:31:00|2486.42|2486.42|2483.82|2483.82|2486.42|2486.42|2483.82|2483.82|0
1608712270000|2020-12-23 08:31:10|2483.99|2483.99|2484.38|2484.38|2484.44|2484.44|2483.99|2483.99|0
1608712280000|2020-12-23 08:31:20|2484.55|2484.55|2484.61|2484.61|2484.72|2484.72|2484.39|2484.39|0
1608712310000|2020-12-23 08:31:50|2484.95|2484.95|2485.06|2485.06|2485.06|2485.06|2484.95|2484.95|0
1608712320000|2020-12-23 08:32:00|2485.05|2485.05|2485.08|2485.08|2485.11|2485.11|2485.05|2485.05|0
1608712330000|2020-12-23 08:32:10|2485.11|2485.11|2483.93|2483.93|2485.11|2485.11|2483.93|2483.93|0
1608712340000|2020-12-23 08:32:20|2484.15|2484.15|2483.87|2483.87|2484.21|2484.21|2483.87|2483.87|0
1608712350000|2020-12-23 08:32:30|2484.37|2484.37|2485.57|2485.57|2485.58|2485.58|2484.37|2484.37|0
1608712360000|2020-12-23 08:32:40|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|2485.34|0
1608712370000|2020-12-23 08:32:50|2485.23|2485.23|2484.62|2484.62|2485.23|2485.23|2484.62|2484.62|0
1608712380000|2020-12-23 08:33:00|2484.71|2484.71|2485.95|2485.95|2485.95|2485.95|2484.71|2484.71|0
1608712390000|2020-12-23 08:33:10|2486.35|2486.35|2486.58|2486.58|2486.58|2486.58|2486.18|2486.18|0
1608712400000|2020-12-23 08:33:20|2486.66|2486.66|2487.07|2487.07|2487.07|2487.07|2486.66|2486.66|0
1608712410000|2020-12-23 08:33:30|2487.02|2487.02|2487.08|2487.08|2487.08|2487.08|2487.02|2487.02|0
1608712420000|2020-12-23 08:33:40|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|2486.96|0
1608712430000|2020-12-23 08:33:50|2486.63|2486.63|2486.69|2486.69|2486.69|2486.69|2486.63|2486.63|0
1608712440000|2020-12-23 08:34:00|2486.63|2486.63|2486.01|2486.01|2486.63|2486.63|2486.01|2486.01|0
1608712450000|2020-12-23 08:34:10|2486.09|2486.09|2486.71|2486.71|2486.71|2486.71|2486.06|2486.06|0
1608712460000|2020-12-23 08:34:20|2487.06|2487.06|2486.93|2486.93|2487.1|2487.1|2486.93|2486.93|0
1608712480000|2020-12-23 08:34:40|2486.97|2486.97|2487.21|2487.21|2487.21|2487.21|2486.97|2486.97|0
1608712490000|2020-12-23 08:34:50|2487.27|2487.27|2487.04|2487.04|2487.27|2487.27|2487.04|2487.04|0
1608712500000|2020-12-23 08:35:00|2487|2487|2486.61|2486.61|2487|2487|2486.61|2486.61|0
1608712510000|2020-12-23 08:35:10|2486.79|2486.79|2487.27|2487.27|2487.27|2487.27|2486.73|2486.73|0
1608712520000|2020-12-23 08:35:20|2487.32|2487.32|2487.38|2487.38|2487.38|2487.38|2487.32|2487.32|0
1608712530000|2020-12-23 08:35:30|2487.09|2487.09|2487.85|2487.85|2487.85|2487.85|2486.98|2486.98|0
1608712540000|2020-12-23 08:35:40|2487.69|2487.69|2487.69|2487.69|2487.69|2487.69|2487.69|2487.69|0
1608712550000|2020-12-23 08:35:50|2487.86|2487.86|2488.29|2488.29|2488.29|2488.29|2487.86|2487.86|0
1608712560000|2020-12-23 08:36:00|2488.46|2488.46|2488.61|2488.61|2488.61|2488.61|2488.45|2488.45|0
1608712570000|2020-12-23 08:36:10|2488.84|2488.84|2488.84|2488.84|2489.01|2489.01|2488.84|2488.84|0
1608712580000|2020-12-23 08:36:20|2488.9|2488.9|2488.9|2488.9|2488.9|2488.9|2488.9|2488.9|0
1608712590000|2020-12-23 08:36:30|2488.28|2488.28|2487.7|2487.7|2488.28|2488.28|2487.58|2487.58|0
1608712600000|2020-12-23 08:36:40|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|2487.3|0
1608712610000|2020-12-23 08:36:50|2487.19|2487.19|2486.8|2486.8|2487.19|2487.19|2486.8|2486.8|0
1608712620000|2020-12-23 08:37:00|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|2486.63|0
1608712630000|2020-12-23 08:37:10|2486.75|2486.75|2487.08|2487.08|2487.08|2487.08|2486.75|2486.75|0
1608712640000|2020-12-23 08:37:20|2487.58|2487.58|2487.74|2487.74|2487.74|2487.74|2487.58|2487.58|0
1608712650000|2020-12-23 08:37:30|2488.14|2488.14|2488.6|2488.6|2488.6|2488.6|2488.14|2488.14|0
1608712660000|2020-12-23 08:37:40|2488.31|2488.31|2488.31|2488.31|2488.31|2488.31|2488.31|2488.31|0
1608712670000|2020-12-23 08:37:50|2488.37|2488.37|2487.2|2487.2|2488.37|2488.37|2487.2|2487.2|0
1608712680000|2020-12-23 08:38:00|2487.26|2487.26|2486.59|2486.59|2487.26|2487.26|2486.59|2486.59|0
1608712690000|2020-12-23 08:38:10|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|2486.51|0
1608712710000|2020-12-23 08:38:30|2486.47|2486.47|2485.4|2485.4|2486.47|2486.47|2485.4|2485.4|0
1608712720000|2020-12-23 08:38:40|2485.39|2485.39|2485.32|2485.32|2485.39|2485.39|2485.32|2485.32|0
1608712730000|2020-12-23 08:38:50|2485.15|2485.15|2484.76|2484.76|2485.44|2485.44|2484.76|2484.76|0
1608712740000|2020-12-23 08:39:00|2484.82|2484.82|2484.99|2484.99|2484.99|2484.99|2484.65|2484.65|0
1608712750000|2020-12-23 08:39:10|2485.04|2485.04|2485.72|2485.72|2485.72|2485.72|2485.04|2485.04|0
1608712760000|2020-12-23 08:39:20|2485.54|2485.54|2485.93|2485.93|2485.93|2485.93|2485.54|2485.54|0
1608712770000|2020-12-23 08:39:30|2485.76|2485.76|2485.41|2485.41|2485.8|2485.8|2485.41|2485.41|0
1608712780000|2020-12-23 08:39:40|2485.37|2485.37|2484.07|2484.07|2485.37|2485.37|2483.9|2483.9|0
1608712790000|2020-12-23 08:39:50|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|2484.24|0
1608712800000|2020-12-23 08:40:00|2484.07|2484.07|2483.37|2483.37|2484.15|2484.15|2483.37|2483.37|0
1608712810000|2020-12-23 08:40:10|2483.43|2483.43|2483.02|2483.02|2483.43|2483.43|2483.02|2483.02|0
1608712820000|2020-12-23 08:40:20|2483.25|2483.25|2483.42|2483.42|2483.42|2483.42|2483.25|2483.25|0
1608712830000|2020-12-23 08:40:30|2483.36|2483.36|2482.64|2482.64|2483.36|2483.36|2482.64|2482.64|0
1608712860000|2020-12-23 08:41:00|2482.3|2482.3|2481.61|2481.61|2482.36|2482.36|2481.57|2481.57|0
1608712870000|2020-12-23 08:41:10|2481.53|2481.53|2480.89|2480.89|2481.53|2481.53|2480.89|2480.89|0
1608712880000|2020-12-23 08:41:20|2480.85|2480.85|2480.73|2480.73|2480.95|2480.95|2480.73|2480.73|0
1608712890000|2020-12-23 08:41:30|2480.56|2480.56|2480.26|2480.26|2480.56|2480.56|2479.94|2479.94|0
1608712900000|2020-12-23 08:41:40|2479.92|2479.92|2479.87|2479.87|2480.26|2480.26|2479.87|2479.87|0
1608712920000|2020-12-23 08:42:00|2479.84|2479.84|2479.87|2479.87|2479.87|2479.87|2479.84|2479.84|0
1608712930000|2020-12-23 08:42:10|2480.21|2480.21|2480.87|2480.87|2480.87|2480.87|2480.21|2480.21|0
1608712940000|2020-12-23 08:42:20|2480.93|2480.93|2481.35|2481.35|2481.35|2481.35|2480.93|2480.93|0
1608712950000|2020-12-23 08:42:30|2481.02|2481.02|2480.78|2480.78|2481.02|2481.02|2480.78|2480.78|0
1608712960000|2020-12-23 08:42:40|2480.74|2480.74|2480.2|2480.2|2480.74|2480.74|2480.03|2480.03|0
1608712970000|2020-12-23 08:42:50|2480.36|2480.36|2480.56|2480.56|2480.56|2480.56|2480.36|2480.36|0
1608712980000|2020-12-23 08:43:00|2480.72|2480.72|2482.43|2482.43|2482.43|2482.43|2480.7|2480.7|0
1608712990000|2020-12-23 08:43:10|2482.38|2482.38|2482.22|2482.22|2482.38|2482.38|2482.22|2482.22|0
1608713010000|2020-12-23 08:43:30|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|2482.28|0
1608713030000|2020-12-23 08:43:50|2482.25|2482.25|2482.48|2482.48|2482.48|2482.48|2482.25|2482.25|0
1608713040000|2020-12-23 08:44:00|2482.59|2482.59|2482.66|2482.66|2482.66|2482.66|2482.59|2482.59|0
1608713050000|2020-12-23 08:44:10|2482.72|2482.72|2483.41|2483.41|2483.41|2483.41|2482.72|2482.72|0
1608713060000|2020-12-23 08:44:20|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|2483.46|0
1608713070000|2020-12-23 08:44:30|2483.8|2483.8|2482.49|2482.49|2483.8|2483.8|2482.49|2482.49|0
1608713080000|2020-12-23 08:44:40|2482.12|2482.12|2482.18|2482.18|2482.18|2482.18|2482.12|2482.12|0
1608713090000|2020-12-23 08:44:50|2481.84|2481.84|2481.86|2481.86|2481.9|2481.9|2481.84|2481.84|0
1608713110000|2020-12-23 08:45:10|2481.82|2481.82|2481.82|2481.82|2481.82|2481.82|2481.82|2481.82|0
1608713120000|2020-12-23 08:45:20|2482.48|2482.48|2482.31|2482.31|2482.48|2482.48|2482.15|2482.15|0
1608713130000|2020-12-23 08:45:30|2481.82|2481.82|2482.15|2482.15|2482.15|2482.15|2481.82|2481.82|0
1608713140000|2020-12-23 08:45:40|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|2482.16|0
1608713150000|2020-12-23 08:45:50|2482.04|2482.04|2482.1|2482.1|2482.1|2482.1|2481.82|2481.82|0
1608713160000|2020-12-23 08:46:00|2482.17|2482.17|2482.19|2482.19|2482.19|2482.19|2482.08|2482.08|0
1608713170000|2020-12-23 08:46:10|2482.15|2482.15|2481.6|2481.6|2482.15|2482.15|2481.6|2481.6|0
1608713180000|2020-12-23 08:46:20|2481.77|2481.77|2481.78|2481.78|2481.88|2481.88|2481.72|2481.72|0
1608713210000|2020-12-23 08:46:50|2481.95|2481.95|2481.89|2481.89|2481.95|2481.95|2481.89|2481.89|0
1608713230000|2020-12-23 08:47:10|2481.78|2481.78|2481.55|2481.55|2481.78|2481.78|2481.55|2481.55|0
1608713240000|2020-12-23 08:47:20|2481.44|2481.44|2479.61|2479.61|2481.44|2481.44|2479.61|2479.61|0
1608713250000|2020-12-23 08:47:30|2479.33|2479.33|2478.54|2478.54|2479.33|2479.33|2478.54|2478.54|0
1608713260000|2020-12-23 08:47:40|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|2478.21|0
1608713270000|2020-12-23 08:47:50|2477.65|2477.65|2477.57|2477.57|2477.65|2477.65|2477.54|2477.54|0
1608713280000|2020-12-23 08:48:00|2477.73|2477.73|2476.87|2476.87|2477.73|2477.73|2476.65|2476.65|0
1608713290000|2020-12-23 08:48:10|2477.75|2477.75|2477.88|2477.88|2477.92|2477.92|2477.75|2477.75|0
1608713300000|2020-12-23 08:48:20|2478.37|2478.37|2476.71|2476.71|2478.37|2478.37|2476.71|2476.71|0
1608713320000|2020-12-23 08:48:40|2476.38|2476.38|2476.55|2476.55|2476.55|2476.55|2476.38|2476.38|0
1608713330000|2020-12-23 08:48:50|2476.38|2476.38|2476.55|2476.55|2476.55|2476.55|2476.38|2476.38|0
1608713340000|2020-12-23 08:49:00|2476.72|2476.72|2477.05|2477.05|2477.05|2477.05|2476.72|2476.72|0
1608713350000|2020-12-23 08:49:10|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|2476.55|0
1608713360000|2020-12-23 08:49:20|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|2476.84|0
1608713380000|2020-12-23 08:49:40|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|2476.88|0
1608713390000|2020-12-23 08:49:50|2476.54|2476.54|2476.13|2476.13|2476.54|2476.54|2476.13|2476.13|0
1608713400000|2020-12-23 08:50:00|2476.21|2476.21|2476.45|2476.45|2476.45|2476.45|2476.21|2476.21|0
1608713410000|2020-12-23 08:50:10|2476.28|2476.28|2476.28|2476.28|2476.28|2476.28|2476.28|2476.28|0
1608713420000|2020-12-23 08:50:20|2475.92|2475.92|2475.31|2475.31|2475.92|2475.92|2475.31|2475.31|0
1608713440000|2020-12-23 08:50:40|2475.42|2475.42|2475.25|2475.25|2475.59|2475.59|2475.25|2475.25|0
1608713450000|2020-12-23 08:50:50|2475.36|2475.36|2475.86|2475.86|2475.86|2475.86|2475.36|2475.36|0
1608713460000|2020-12-23 08:51:00|2476.2|2476.2|2476.7|2476.7|2476.7|2476.7|2476.2|2476.2|0
1608713470000|2020-12-23 08:51:10|2476.53|2476.53|2477.72|2477.72|2477.72|2477.72|2476.53|2476.53|0
1608713490000|2020-12-23 08:51:30|2478.01|2478.01|2477.87|2477.87|2478.03|2478.03|2477.87|2477.87|0
1608713500000|2020-12-23 08:51:40|2478.54|2478.54|2478.71|2478.71|2478.71|2478.71|2478.54|2478.54|0
1608713510000|2020-12-23 08:51:50|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|2477.76|0
1608713520000|2020-12-23 08:52:00|2477.65|2477.65|2477.65|2477.65|2477.65|2477.65|2477.65|2477.65|0
1608713530000|2020-12-23 08:52:10|2477.48|2477.48|2477.31|2477.31|2477.48|2477.48|2477.31|2477.31|0
1608713540000|2020-12-23 08:52:20|2477.48|2477.48|2477.48|2477.48|2477.48|2477.48|2477.48|2477.48|0
1608713550000|2020-12-23 08:52:30|2477.31|2477.31|2478.15|2478.15|2478.15|2478.15|2477.31|2477.31|0
1608713570000|2020-12-23 08:52:50|2478.23|2478.23|2476.17|2476.17|2478.23|2478.23|2476.17|2476.17|0
1608713580000|2020-12-23 08:53:00|2476|2476|2476.11|2476.11|2476.17|2476.17|2475.78|2475.78|0
1608713590000|2020-12-23 08:53:10|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|2475.94|0
1608713600000|2020-12-23 08:53:20|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|2475.92|0
1608713610000|2020-12-23 08:53:30|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|2475.87|0
1608713620000|2020-12-23 08:53:40|2475.17|2475.17|2473.98|2473.98|2475.17|2475.17|2473.98|2473.98|0
1608713630000|2020-12-23 08:53:50|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|2473.92|0
1608713640000|2020-12-23 08:54:00|2474.09|2474.09|2474.23|2474.23|2474.29|2474.29|2474.03|2474.03|0
1608713650000|2020-12-23 08:54:10|2474.31|2474.31|2474.48|2474.48|2474.48|2474.48|2474.31|2474.31|0
1608713660000|2020-12-23 08:54:20|2474.31|2474.31|2474.87|2474.87|2474.92|2474.92|2474.31|2474.31|0
1608713670000|2020-12-23 08:54:30|2474.99|2474.99|2474.88|2474.88|2475.16|2475.16|2474.88|2474.88|0
1608713680000|2020-12-23 08:54:40|2474.71|2474.71|2473.6|2473.6|2474.71|2474.71|2473.6|2473.6|0
1608713690000|2020-12-23 08:54:50|2473.77|2473.77|2473.7|2473.7|2473.77|2473.77|2473.7|2473.7|0
1608713700000|2020-12-23 08:55:00|2473.47|2473.47|2473.64|2473.64|2473.64|2473.64|2473.47|2473.47|0
1608713710000|2020-12-23 08:55:10|2473.86|2473.86|2474.03|2474.03|2474.03|2474.03|2473.86|2473.86|0
1608713720000|2020-12-23 08:55:20|2473.97|2473.97|2474.17|2474.17|2474.17|2474.17|2473.86|2473.86|0
1608713730000|2020-12-23 08:55:30|2474.23|2474.23|2474.06|2474.06|2474.4|2474.4|2474.06|2474.06|0
1608713740000|2020-12-23 08:55:40|2474.12|2474.12|2473.95|2473.95|2474.12|2474.12|2473.95|2473.95|0
1608713760000|2020-12-23 08:56:00|2474.13|2474.13|2473.95|2473.95|2474.13|2474.13|2473.95|2473.95|0
1608713770000|2020-12-23 08:56:10|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|2473.9|0
1608713780000|2020-12-23 08:56:20|2473.78|2473.78|2473.56|2473.56|2473.78|2473.78|2473.45|2473.45|0
1608713790000|2020-12-23 08:56:30|2473.62|2473.62|2474.29|2474.29|2474.29|2474.29|2473.62|2473.62|0
1608713800000|2020-12-23 08:56:40|2474.46|2474.46|2474.35|2474.35|2474.46|2474.46|2474.35|2474.35|0
1608713810000|2020-12-23 08:56:50|2474.51|2474.51|2474.11|2474.11|2474.51|2474.51|2474.11|2474.11|0
1608713820000|2020-12-23 08:57:00|2473.61|2473.61|2473.45|2473.45|2473.61|2473.61|2473.45|2473.45|0
1608713830000|2020-12-23 08:57:10|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|2473.61|0
1608713840000|2020-12-23 08:57:20|2473.67|2473.67|2473.84|2473.84|2473.84|2473.84|2473.67|2473.67|0
1608713850000|2020-12-23 08:57:30|2474.01|2474.01|2474.01|2474.01|2474.01|2474.01|2474.01|2474.01|0
1608713860000|2020-12-23 08:57:40|2474.51|2474.51|2474.4|2474.4|2474.51|2474.51|2474.34|2474.34|0
1608713870000|2020-12-23 08:57:50|2474.34|2474.34|2474|2474|2474.34|2474.34|2474|2474|0
1608713880000|2020-12-23 08:58:00|2474.05|2474.05|2474.18|2474.18|2474.28|2474.28|2474|2474|0
1608713890000|2020-12-23 08:58:10|2474.13|2474.13|2473.48|2473.48|2474.13|2474.13|2473.13|2473.13|0
1608713900000|2020-12-23 08:58:20|2473.42|2473.42|2473.26|2473.26|2473.42|2473.42|2473.26|2473.26|0
1608713910000|2020-12-23 08:58:30|2472.32|2472.32|2472.79|2472.79|2472.95|2472.95|2472.32|2472.32|0
1608713920000|2020-12-23 08:58:40|2472.73|2472.73|2473.97|2473.97|2473.97|2473.97|2472.73|2472.73|0
1608713930000|2020-12-23 08:58:50|2474.22|2474.22|2474.3|2474.3|2474.3|2474.3|2474.09|2474.09|0
1608713950000|2020-12-23 08:59:10|2474.13|2474.13|2474.18|2474.18|2474.18|2474.18|2474.13|2474.13|0
1608713960000|2020-12-23 08:59:20|2474.02|2474.02|2474.13|2474.13|2474.13|2474.13|2474.02|2474.02|0
1608713970000|2020-12-23 08:59:30|2474.25|2474.25|2474.42|2474.42|2474.42|2474.42|2474.25|2474.25|0
1608713980000|2020-12-23 08:59:40|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|0
1608713990000|2020-12-23 08:59:50|2474.97|2474.97|2474.97|2474.97|2475.04|2475.04|2474.74|2474.74|0
1608714000000|2020-12-23 09:00:00|2474.63|2474.63|2474.8|2474.8|2474.8|2474.8|2474.47|2474.47|0
1608714010000|2020-12-23 09:00:10|2474.76|2474.76|2474.78|2474.78|2474.81|2474.81|2474.76|2474.76|0
1608714020000|2020-12-23 09:00:20|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|2474.77|0
1608714030000|2020-12-23 09:00:30|2474.69|2474.69|2474.18|2474.18|2474.69|2474.69|2474.07|2474.07|0
1608714040000|2020-12-23 09:00:40|2473.85|2473.85|2473.91|2473.91|2474.02|2474.02|2473.85|2473.85|0
1608714050000|2020-12-23 09:00:50|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|2474.24|0
1608714060000|2020-12-23 09:01:00|2474.35|2474.35|2474.47|2474.47|2474.47|2474.47|2474.35|2474.35|0
1608714080000|2020-12-23 09:01:20|2473.87|2473.87|2472.84|2472.84|2473.87|2473.87|2472.84|2472.84|0
1608714090000|2020-12-23 09:01:30|2472.93|2472.93|2472.91|2472.91|2472.93|2472.93|2472.9|2472.9|0
1608714100000|2020-12-23 09:01:40|2472.93|2472.93|2472.94|2472.94|2472.94|2472.94|2472.93|2472.93|0
1608714110000|2020-12-23 09:01:50|2473.28|2473.28|2473.34|2473.34|2473.34|2473.34|2473.28|2473.28|0
1608714130000|2020-12-23 09:02:10|2473.51|2473.51|2474.23|2474.23|2474.23|2474.23|2473.51|2473.51|0
1608714160000|2020-12-23 09:02:40|2474.36|2474.36|2474.86|2474.86|2474.86|2474.86|2474.36|2474.36|0
1608714170000|2020-12-23 09:02:50|2475.03|2475.03|2474.16|2474.16|2475.03|2475.03|2474.16|2474.16|0
1608714180000|2020-12-23 09:03:00|2474.08|2474.08|2474.08|2474.08|2474.13|2474.13|2474.08|2474.08|0
1608714190000|2020-12-23 09:03:10|2474.04|2474.04|2474.37|2474.37|2474.37|2474.37|2474.04|2474.04|0
1608714200000|2020-12-23 09:03:20|2474.43|2474.43|2474.37|2474.37|2474.43|2474.43|2474.04|2474.04|0
1608714220000|2020-12-23 09:03:40|2474.33|2474.33|2474.39|2474.39|2474.39|2474.39|2474.33|2474.33|0
1608714230000|2020-12-23 09:03:50|2474.34|2474.34|2474.2|2474.2|2474.34|2474.34|2474.2|2474.2|0
1608714240000|2020-12-23 09:04:00|2474.32|2474.32|2474.17|2474.17|2474.93|2474.93|2474.17|2474.17|0
1608714250000|2020-12-23 09:04:10|2474.09|2474.09|2473.59|2473.59|2474.09|2474.09|2473.59|2473.59|0
1608714260000|2020-12-23 09:04:20|2473.92|2473.92|2474.72|2474.72|2474.72|2474.72|2473.92|2473.92|0
1608714270000|2020-12-23 09:04:30|2474.68|2474.68|2474.79|2474.79|2474.83|2474.83|2474.68|2474.68|0
1608714280000|2020-12-23 09:04:40|2474.96|2474.96|2475.08|2475.08|2475.13|2475.13|2474.8|2474.8|0
1608714290000|2020-12-23 09:04:50|2474.96|2474.96|2474.46|2474.46|2474.96|2474.96|2474.46|2474.46|0
1608714300000|2020-12-23 09:05:00|2474.63|2474.63|2475.02|2475.02|2475.02|2475.02|2474.63|2474.63|0
1608714310000|2020-12-23 09:05:10|2475.19|2475.19|2474.99|2474.99|2475.21|2475.21|2474.99|2474.99|0
1608714320000|2020-12-23 09:05:20|2474.66|2474.66|2474.53|2474.53|2474.66|2474.66|2474.49|2474.49|0
1608714330000|2020-12-23 09:05:30|2474.7|2474.7|2474.93|2474.93|2474.98|2474.98|2474.7|2474.7|0
1608714340000|2020-12-23 09:05:40|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|2474.89|0
1608714350000|2020-12-23 09:05:50|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|2474.56|0
1608714360000|2020-12-23 09:06:00|2474.67|2474.67|2474.86|2474.86|2474.86|2474.86|2474.67|2474.67|0
1608714370000|2020-12-23 09:06:10|2474.53|2474.53|2474.62|2474.62|2474.66|2474.66|2474.49|2474.49|0
1608714380000|2020-12-23 09:06:20|2474.51|2474.51|2473.98|2473.98|2474.68|2474.68|2473.98|2473.98|0
1608714390000|2020-12-23 09:06:30|2474.04|2474.04|2473.61|2473.61|2474.21|2474.21|2473.61|2473.61|0
1608714400000|2020-12-23 09:06:40|2473.67|2473.67|2473.17|2473.17|2473.67|2473.67|2473.17|2473.17|0
1608714410000|2020-12-23 09:06:50|2473.01|2473.01|2473.01|2473.01|2473.01|2473.01|2472.72|2472.72|0
1608714420000|2020-12-23 09:07:00|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|2472.78|0
1608714430000|2020-12-23 09:07:10|2472.56|2472.56|2472.44|2472.44|2472.56|2472.56|2472.44|2472.44|0
1608714440000|2020-12-23 09:07:20|2472.46|2472.46|2472.47|2472.47|2472.47|2472.47|2472.46|2472.46|0
1608714450000|2020-12-23 09:07:30|2472.63|2472.63|2472.6|2472.6|2472.63|2472.63|2472.59|2472.59|0
1608714460000|2020-12-23 09:07:40|2472.43|2472.43|2471.98|2471.98|2472.43|2472.43|2471.98|2471.98|0
1608714480000|2020-12-23 09:08:00|2472.48|2472.48|2472.66|2472.66|2472.77|2472.77|2472.48|2472.48|0
1608714500000|2020-12-23 09:08:20|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|0
1608714510000|2020-12-23 09:08:30|2472.82|2472.82|2472.71|2472.71|2472.82|2472.82|2472.71|2472.71|0
1608714530000|2020-12-23 09:08:50|2472.65|2472.65|2472.27|2472.27|2472.65|2472.65|2472.15|2472.15|0
1608714540000|2020-12-23 09:09:00|2472.1|2472.1|2473.1|2473.1|2473.1|2473.1|2472.1|2472.1|0
1608714550000|2020-12-23 09:09:10|2473.14|2473.14|2473.52|2473.52|2473.52|2473.52|2473.14|2473.14|0
1608714560000|2020-12-23 09:09:20|2473.19|2473.19|2473.91|2473.91|2473.91|2473.91|2473.19|2473.19|0
1608714570000|2020-12-23 09:09:30|2474.14|2474.14|2474.08|2474.08|2474.14|2474.14|2474.08|2474.08|0
1608714580000|2020-12-23 09:09:40|2473.97|2473.97|2474.42|2474.42|2474.42|2474.42|2473.97|2473.97|0
1608714590000|2020-12-23 09:09:50|2474.92|2474.92|2477.23|2477.23|2477.23|2477.23|2474.92|2474.92|0
1608714600000|2020-12-23 09:10:00|2477.4|2477.4|2476.88|2476.88|2477.4|2477.4|2476.88|2476.88|0
1608714610000|2020-12-23 09:10:10|2476.38|2476.38|2476.21|2476.21|2476.38|2476.38|2476.21|2476.21|0
1608714620000|2020-12-23 09:10:20|2476.17|2476.17|2476.18|2476.18|2476.18|2476.18|2476.09|2476.09|0
1608714630000|2020-12-23 09:10:30|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|2476.13|0
1608714640000|2020-12-23 09:10:40|2476.01|2476.01|2476.29|2476.29|2476.29|2476.29|2476.01|2476.01|0
1608714660000|2020-12-23 09:11:00|2475.95|2475.95|2475.25|2475.25|2475.95|2475.95|2475.25|2475.25|0
1608714670000|2020-12-23 09:11:10|2475.14|2475.14|2475.02|2475.02|2475.14|2475.14|2475.02|2475.02|0
1608714680000|2020-12-23 09:11:20|2474.97|2474.97|2474.69|2474.69|2474.97|2474.97|2474.69|2474.69|0
1608714710000|2020-12-23 09:11:50|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|2474.52|0
1608714720000|2020-12-23 09:12:00|2474.24|2474.24|2473.68|2473.68|2474.24|2474.24|2473.68|2473.68|0
1608714740000|2020-12-23 09:12:20|2473.85|2473.85|2473.79|2473.79|2473.85|2473.85|2473.79|2473.79|0
1608714750000|2020-12-23 09:12:30|2473.96|2473.96|2474.01|2474.01|2474.01|2474.01|2473.96|2473.96|0
1608714760000|2020-12-23 09:12:40|2473.97|2473.97|2473.93|2473.93|2473.97|2473.97|2473.93|2473.93|0
1608714770000|2020-12-23 09:12:50|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|2473.87|0
1608714780000|2020-12-23 09:13:00|2473.71|2473.71|2473.52|2473.52|2473.71|2473.71|2473.52|2473.52|0
1608714790000|2020-12-23 09:13:10|2473.46|2473.46|2473.23|2473.23|2473.46|2473.46|2473.23|2473.23|0
1608714800000|2020-12-23 09:13:20|2473.19|2473.19|2472.62|2472.62|2473.19|2473.19|2472.62|2472.62|0
1608714840000|2020-12-23 09:14:00|2472.99|2472.99|2472.99|2472.99|2472.99|2472.99|2472.99|2472.99|0
1608714850000|2020-12-23 09:14:10|2473.16|2473.16|2473.05|2473.05|2473.16|2473.16|2473.05|2473.05|0
1608714880000|2020-12-23 09:14:40|2473.09|2473.09|2473.23|2473.23|2473.23|2473.23|2473.09|2473.09|0
1608714890000|2020-12-23 09:14:50|2473.24|2473.24|2473.52|2473.52|2473.52|2473.52|2473.24|2473.24|0
1608714910000|2020-12-23 09:15:10|2473.64|2473.64|2473.97|2473.97|2473.97|2473.97|2473.64|2473.64|0
1608714920000|2020-12-23 09:15:20|2474.09|2474.09|2474.6|2474.6|2474.6|2474.6|2474.03|2474.03|0
1608714930000|2020-12-23 09:15:30|2474.66|2474.66|2475.36|2475.36|2475.36|2475.36|2474.66|2474.66|0
1608714940000|2020-12-23 09:15:40|2475.86|2475.86|2475.85|2475.85|2475.86|2475.86|2475.8|2475.8|0
1608714950000|2020-12-23 09:15:50|2475.79|2475.79|2475.68|2475.68|2475.79|2475.79|2475.68|2475.68|0
1608714990000|2020-12-23 09:16:30|2475.05|2475.05|2474.52|2474.52|2475.22|2475.22|2474.35|2474.35|0
1608715000000|2020-12-23 09:16:40|2474.19|2474.19|2474.02|2474.02|2474.19|2474.19|2474.02|2474.02|0
1608715010000|2020-12-23 09:16:50|2474.08|2474.08|2474.02|2474.02|2474.08|2474.08|2474.02|2474.02|0
1608715020000|2020-12-23 09:17:00|2474.81|2474.81|2474.85|2474.85|2474.85|2474.85|2474.81|2474.81|0
1608715030000|2020-12-23 09:17:10|2475.08|2475.08|2475.55|2475.55|2475.55|2475.55|2475.02|2475.02|0
1608715040000|2020-12-23 09:17:20|2475.38|2475.38|2475.42|2475.42|2475.42|2475.42|2475.38|2475.38|0
1608715050000|2020-12-23 09:17:30|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|0
1608715070000|2020-12-23 09:17:50|2474.53|2474.53|2474.44|2474.44|2474.53|2474.53|2474.44|2474.44|0
1608715080000|2020-12-23 09:18:00|2474.27|2474.27|2474.32|2474.32|2474.33|2474.33|2474.27|2474.27|0
1608715090000|2020-12-23 09:18:10|2474.82|2474.82|2474.63|2474.63|2474.82|2474.82|2474.6|2474.6|0
1608715100000|2020-12-23 09:18:20|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|2474.47|0
1608715110000|2020-12-23 09:18:30|2474.13|2474.13|2474.19|2474.19|2474.19|2474.19|2474.13|2474.13|0
1608715120000|2020-12-23 09:18:40|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|2474.03|0
1608715130000|2020-12-23 09:18:50|2473.91|2473.91|2473.91|2473.91|2473.91|2473.91|2473.91|2473.91|0
1608715150000|2020-12-23 09:19:10|2473.27|2473.27|2472.56|2472.56|2473.27|2473.27|2472.56|2472.56|0
1608715160000|2020-12-23 09:19:20|2472.62|2472.62|2472.56|2472.56|2472.62|2472.62|2472.56|2472.56|0
1608715170000|2020-12-23 09:19:30|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|2472.45|0
1608715180000|2020-12-23 09:19:40|2472.56|2472.56|2472.4|2472.4|2472.56|2472.56|2472.4|2472.4|0
1608715190000|2020-12-23 09:19:50|2472.45|2472.45|2472.01|2472.01|2472.45|2472.45|2472.01|2472.01|0
1608715200000|2020-12-23 09:20:00|2471.35|2471.35|2470.73|2470.73|2471.35|2471.35|2470.39|2470.39|0
1608715220000|2020-12-23 09:20:20|2470.66|2470.66|2470.62|2470.62|2470.66|2470.66|2470.62|2470.62|0
1608715230000|2020-12-23 09:20:30|2470.29|2470.29|2469.27|2469.27|2470.29|2470.29|2469.13|2469.13|0
1608715240000|2020-12-23 09:20:40|2469.23|2469.23|2469.35|2469.35|2469.35|2469.35|2469.23|2469.23|0
1608715250000|2020-12-23 09:20:50|2469.29|2469.29|2469.3|2469.3|2469.3|2469.3|2469.29|2469.29|0
1608715260000|2020-12-23 09:21:00|2469.36|2469.36|2468.71|2468.71|2469.53|2469.53|2468.71|2468.71|0
1608715270000|2020-12-23 09:21:10|2469.04|2469.04|2468.97|2468.97|2469.04|2469.04|2468.97|2468.97|0
1608715290000|2020-12-23 09:21:30|2468.93|2468.93|2468.82|2468.82|2468.93|2468.93|2468.82|2468.82|0
1608715300000|2020-12-23 09:21:40|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|2468.78|0
1608715320000|2020-12-23 09:22:00|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|2468.61|0
1608715330000|2020-12-23 09:22:10|2467.99|2467.99|2467.79|2467.79|2467.99|2467.99|2467.79|2467.79|0
1608715340000|2020-12-23 09:22:20|2468.12|2468.12|2468.12|2468.12|2468.12|2468.12|2468.12|2468.12|0
1608715350000|2020-12-23 09:22:30|2467.45|2467.45|2467.68|2467.68|2467.68|2467.68|2467.45|2467.45|0
1608715370000|2020-12-23 09:22:50|2467.41|2467.41|2467.41|2467.41|2467.41|2467.41|2467.41|2467.41|0
1608715380000|2020-12-23 09:23:00|2467.35|2467.35|2467.02|2467.02|2467.35|2467.35|2467.02|2467.02|0
1608715390000|2020-12-23 09:23:10|2466.9|2466.9|2467.07|2467.07|2467.07|2467.07|2466.9|2466.9|0
1608715400000|2020-12-23 09:23:20|2467.11|2467.11|2466.54|2466.54|2467.11|2467.11|2466.32|2466.32|0
1608715410000|2020-12-23 09:23:30|2466.36|2466.36|2467.32|2467.32|2467.32|2467.32|2466.36|2466.36|0
1608715420000|2020-12-23 09:23:40|2467.38|2467.38|2467.43|2467.43|2467.43|2467.43|2467.38|2467.38|0
1608715430000|2020-12-23 09:23:50|2467.49|2467.49|2467.54|2467.54|2467.55|2467.55|2467.49|2467.49|0
1608715440000|2020-12-23 09:24:00|2466.81|2466.81|2466.81|2466.81|2466.81|2466.81|2466.81|2466.81|0
1608715450000|2020-12-23 09:24:10|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|2466.64|0
1608715460000|2020-12-23 09:24:20|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|0
1608715470000|2020-12-23 09:24:30|2466.13|2466.13|2466.42|2466.42|2466.42|2466.42|2466.13|2466.13|0
1608715480000|2020-12-23 09:24:40|2466.34|2466.34|2466.17|2466.17|2466.34|2466.34|2466.01|2466.01|0
1608715490000|2020-12-23 09:24:50|2466.02|2466.02|2465.53|2465.53|2466.02|2466.02|2465.36|2465.36|0
1608715500000|2020-12-23 09:25:00|2465.47|2465.47|2464.8|2464.8|2466.13|2466.13|2464.8|2464.8|0
1608715510000|2020-12-23 09:25:10|2464.63|2464.63|2464.8|2464.8|2464.8|2464.8|2464.63|2464.63|0
1608715520000|2020-12-23 09:25:20|2464.91|2464.91|2464.89|2464.89|2464.95|2464.95|2464.89|2464.89|0
1608715530000|2020-12-23 09:25:30|2464.72|2464.72|2464.34|2464.34|2464.72|2464.72|2464.34|2464.34|0
1608715540000|2020-12-23 09:25:40|2464.28|2464.28|2463.24|2463.24|2464.28|2464.28|2463.12|2463.12|0
1608715550000|2020-12-23 09:25:50|2463.07|2463.07|2462.9|2462.9|2463.07|2463.07|2462.9|2462.9|0
1608715560000|2020-12-23 09:26:00|2462.23|2462.23|2462.01|2462.01|2462.62|2462.62|2462.01|2462.01|0
1608715580000|2020-12-23 09:26:20|2462.13|2462.13|2462.68|2462.68|2462.96|2462.96|2462.13|2462.13|0
1608715590000|2020-12-23 09:26:30|2462.56|2462.56|2462.56|2462.56|2462.56|2462.56|2462.56|2462.56|0
1608715600000|2020-12-23 09:26:40|2462.73|2462.73|2462.91|2462.91|2462.91|2462.91|2462.68|2462.68|0
1608715610000|2020-12-23 09:26:50|2463.08|2463.08|2463.25|2463.25|2463.25|2463.25|2463.08|2463.08|0
1608715620000|2020-12-23 09:27:00|2463.08|2463.08|2463.41|2463.41|2463.41|2463.41|2463.08|2463.08|0
1608715630000|2020-12-23 09:27:10|2463.58|2463.58|2463.62|2463.62|2463.62|2463.62|2463.58|2463.58|0
1608715640000|2020-12-23 09:27:20|2463.47|2463.47|2463.58|2463.58|2463.58|2463.58|2463.47|2463.47|0
1608715650000|2020-12-23 09:27:30|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|2463.42|0
1608715660000|2020-12-23 09:27:40|2463.58|2463.58|2463.58|2463.58|2463.58|2463.58|2463.58|2463.58|0
1608715670000|2020-12-23 09:27:50|2463.75|2463.75|2463.78|2463.78|2463.78|2463.78|2463.75|2463.75|0
1608715680000|2020-12-23 09:28:00|2463.72|2463.72|2463.78|2463.78|2463.78|2463.78|2463.72|2463.72|0
1608715710000|2020-12-23 09:28:30|2463.81|2463.81|2464.94|2464.94|2464.94|2464.94|2463.81|2463.81|0
1608715720000|2020-12-23 09:28:40|2465.05|2465.05|2465.24|2465.24|2465.24|2465.24|2465.05|2465.05|0
1608715730000|2020-12-23 09:28:50|2465.27|2465.27|2465.12|2465.12|2465.29|2465.29|2465.12|2465.12|0
1608715740000|2020-12-23 09:29:00|2465.07|2465.07|2465.07|2465.07|2465.07|2465.07|2465.07|2465.07|0
1608715780000|2020-12-23 09:29:40|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|2464.9|0
1608715800000|2020-12-23 09:30:00|2464.97|2464.97|2465.09|2465.09|2465.09|2465.09|2464.86|2464.86|0
1608715810000|2020-12-23 09:30:10|2465.21|2465.21|2465.21|2465.21|2465.21|2465.21|2465.21|2465.21|0
1608715820000|2020-12-23 09:30:20|2465.27|2465.27|2465.33|2465.33|2465.33|2465.33|2465.27|2465.27|0
1608715830000|2020-12-23 09:30:30|2465.44|2465.44|2465.94|2465.94|2465.94|2465.94|2465.44|2465.44|0
1608715850000|2020-12-23 09:30:50|2466.27|2466.27|2466.33|2466.33|2466.33|2466.33|2466.27|2466.27|0
1608715860000|2020-12-23 09:31:00|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|2465.99|0
1608715870000|2020-12-23 09:31:10|2466.07|2466.07|2466.07|2466.07|2466.07|2466.07|2466.07|2466.07|0
1608715880000|2020-12-23 09:31:20|2465.63|2465.63|2464.87|2464.87|2465.63|2465.63|2464.87|2464.87|0
1608715890000|2020-12-23 09:31:30|2464.64|2464.64|2464.92|2464.92|2464.92|2464.92|2464.58|2464.58|0
1608715900000|2020-12-23 09:31:40|2464.81|2464.81|2465.86|2465.86|2465.86|2465.86|2464.81|2464.81|0
1608715910000|2020-12-23 09:31:50|2466.19|2466.19|2466.33|2466.33|2466.33|2466.33|2466.19|2466.19|0
1608715920000|2020-12-23 09:32:00|2466.16|2466.16|2466.09|2466.09|2466.22|2466.22|2466.05|2466.05|0
1608715930000|2020-12-23 09:32:10|2466.26|2466.26|2466.47|2466.47|2466.53|2466.53|2466.25|2466.25|0
1608715940000|2020-12-23 09:32:20|2466.3|2466.3|2465.62|2465.62|2466.3|2466.3|2465.58|2465.58|0
1608715950000|2020-12-23 09:32:30|2465.56|2465.56|2465.56|2465.56|2465.56|2465.56|2465.39|2465.39|0
1608715960000|2020-12-23 09:32:40|2465.48|2465.48|2465.48|2465.48|2465.48|2465.48|2465.48|2465.48|0
1608715970000|2020-12-23 09:32:50|2465.7|2465.7|2465.65|2465.65|2465.7|2465.7|2465.65|2465.65|0
1608715990000|2020-12-23 09:33:10|2465.66|2465.66|2466.32|2466.32|2466.32|2466.32|2465.66|2465.66|0
1608716000000|2020-12-23 09:33:20|2466.21|2466.21|2466.09|2466.09|2466.21|2466.21|2466.09|2466.09|0
1608716010000|2020-12-23 09:33:30|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|0
1608716020000|2020-12-23 09:33:40|2466.15|2466.15|2466.15|2466.15|2466.15|2466.15|2466.15|2466.15|0
1608716040000|2020-12-23 09:34:00|2466.04|2466.04|2465.83|2465.83|2466.04|2466.04|2465.83|2465.83|0
1608716050000|2020-12-23 09:34:10|2465.33|2465.33|2465.27|2465.27|2465.33|2465.33|2465.21|2465.21|0
1608716060000|2020-12-23 09:34:20|2465.33|2465.33|2465.44|2465.44|2465.44|2465.44|2465.33|2465.33|0
1608716070000|2020-12-23 09:34:30|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|0
1608716080000|2020-12-23 09:34:40|2465.37|2465.37|2465.48|2465.48|2465.48|2465.48|2465.37|2465.37|0
1608716090000|2020-12-23 09:34:50|2465.82|2465.82|2465.82|2465.82|2465.82|2465.82|2465.82|2465.82|0
1608716110000|2020-12-23 09:35:10|2465.65|2465.65|2465.42|2465.42|2465.65|2465.65|2465.42|2465.42|0
1608716130000|2020-12-23 09:35:30|2465.26|2465.26|2465.85|2465.85|2465.85|2465.85|2465.19|2465.19|0
1608716150000|2020-12-23 09:35:50|2465.91|2465.91|2466.13|2466.13|2466.13|2466.13|2465.91|2465.91|0
1608716160000|2020-12-23 09:36:00|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|2466.11|0
1608716170000|2020-12-23 09:36:10|2466.17|2466.17|2466.17|2466.17|2466.17|2466.17|2466.17|2466.17|0
1608716190000|2020-12-23 09:36:30|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|2466.23|0
1608716200000|2020-12-23 09:36:40|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|0
1608716240000|2020-12-23 09:37:20|2466.33|2466.33|2466.29|2466.29|2466.33|2466.33|2466.29|2466.29|0
1608716250000|2020-12-23 09:37:30|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|2466.21|0
1608716260000|2020-12-23 09:37:40|2466.38|2466.38|2466.26|2466.26|2466.38|2466.38|2466.26|2466.26|0
1608716270000|2020-12-23 09:37:50|2466.21|2466.21|2465.82|2465.82|2466.21|2466.21|2465.82|2465.82|0
1608716310000|2020-12-23 09:38:30|2465.81|2465.81|2465.81|2465.81|2465.81|2465.81|2465.81|2465.81|0
1608716320000|2020-12-23 09:38:40|2465.75|2465.75|2465.75|2465.75|2465.75|2465.75|2465.75|2465.75|0
1608716330000|2020-12-23 09:38:50|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|2465.58|0
1608716340000|2020-12-23 09:39:00|2465.7|2465.7|2465.53|2465.53|2465.7|2465.7|2465.36|2465.36|0
1608716350000|2020-12-23 09:39:10|2465.52|2465.52|2465.85|2465.85|2465.85|2465.85|2465.52|2465.52|0
1608716360000|2020-12-23 09:39:20|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|0
1608716370000|2020-12-23 09:39:30|2466.08|2466.08|2465.19|2465.19|2466.13|2466.13|2465.19|2465.19|0
1608716380000|2020-12-23 09:39:40|2465.15|2465.15|2464.98|2464.98|2465.15|2465.15|2464.98|2464.98|0
1608716390000|2020-12-23 09:39:50|2465.15|2465.15|2464.72|2464.72|2465.15|2465.15|2464.72|2464.72|0
1608716400000|2020-12-23 09:40:00|2464.55|2464.55|2464.63|2464.63|2464.63|2464.63|2464.52|2464.52|0
1608716410000|2020-12-23 09:40:10|2464.59|2464.59|2464.45|2464.45|2464.59|2464.59|2464.45|2464.45|0
1608716420000|2020-12-23 09:40:20|2464.61|2464.61|2464.38|2464.38|2464.61|2464.61|2464.38|2464.38|0
1608716430000|2020-12-23 09:40:30|2464.33|2464.33|2464.33|2464.33|2464.33|2464.33|2464.33|2464.33|0
1608716440000|2020-12-23 09:40:40|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|2464.38|0
1608716450000|2020-12-23 09:40:50|2464.33|2464.33|2464.89|2464.89|2464.89|2464.89|2464.27|2464.27|0
1608716470000|2020-12-23 09:41:10|2464.95|2464.95|2465.28|2465.28|2465.28|2465.28|2464.95|2464.95|0
1608716480000|2020-12-23 09:41:20|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|2465.34|0
1608716500000|2020-12-23 09:41:40|2465.28|2465.28|2465.51|2465.51|2465.51|2465.51|2465.28|2465.28|0
1608716510000|2020-12-23 09:41:50|2465.57|2465.57|2465.51|2465.51|2465.57|2465.57|2465.51|2465.51|0
1608716530000|2020-12-23 09:42:10|2465.62|2465.62|2465.79|2465.79|2465.79|2465.79|2465.62|2465.62|0
1608716540000|2020-12-23 09:42:20|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|0
1608716550000|2020-12-23 09:42:30|2465.74|2465.74|2465.8|2465.8|2465.8|2465.8|2465.74|2465.74|0
1608716580000|2020-12-23 09:43:00|2465.13|2465.13|2464.96|2464.96|2465.13|2465.13|2464.96|2464.96|0
1608716590000|2020-12-23 09:43:10|2465.13|2465.13|2465.07|2465.07|2465.13|2465.13|2465.07|2465.07|0
1608716610000|2020-12-23 09:43:30|2465.13|2465.13|2464.99|2464.99|2465.13|2465.13|2464.98|2464.98|0
1608716620000|2020-12-23 09:43:40|2465|2465|2465.69|2465.69|2465.69|2465.69|2465|2465|0
1608716630000|2020-12-23 09:43:50|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|2465.74|0
1608716640000|2020-12-23 09:44:00|2465.8|2465.8|2465.74|2465.74|2465.8|2465.8|2465.63|2465.63|0
1608716650000|2020-12-23 09:44:10|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|2465.71|0
1608716660000|2020-12-23 09:44:20|2465.87|2465.87|2465.71|2465.71|2466.04|2466.04|2465.54|2465.54|0
1608716670000|2020-12-23 09:44:30|2465.42|2465.42|2465.37|2465.37|2465.42|2465.42|2465.09|2465.09|0
1608716680000|2020-12-23 09:44:40|2465.49|2465.49|2465.6|2465.6|2465.6|2465.6|2465.49|2465.49|0
1608716690000|2020-12-23 09:44:50|2465.72|2465.72|2466.27|2466.27|2466.44|2466.44|2465.72|2465.72|0
1608716710000|2020-12-23 09:45:10|2466.33|2466.33|2465.91|2465.91|2466.33|2466.33|2465.83|2465.83|0
1608716740000|2020-12-23 09:45:40|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|0
1608716750000|2020-12-23 09:45:50|2465.56|2465.56|2465.06|2465.06|2465.73|2465.73|2465.06|2465.06|0
1608716760000|2020-12-23 09:46:00|2465.23|2465.23|2465.34|2465.34|2465.34|2465.34|2465.23|2465.23|0
1608716770000|2020-12-23 09:46:10|2465.29|2465.29|2465.37|2465.37|2465.37|2465.37|2465.29|2465.29|0
1608716780000|2020-12-23 09:46:20|2465.2|2465.2|2465.16|2465.16|2465.2|2465.2|2465.16|2465.16|0
1608716790000|2020-12-23 09:46:30|2465.37|2465.37|2465.97|2465.97|2465.97|2465.97|2465.37|2465.37|0
1608716800000|2020-12-23 09:46:40|2466.03|2466.03|2466.43|2466.43|2466.43|2466.43|2466.03|2466.03|0
1608716830000|2020-12-23 09:47:10|2466.48|2466.48|2467.11|2467.11|2467.11|2467.11|2466.48|2466.48|0
1608716840000|2020-12-23 09:47:20|2467.17|2467.17|2467.28|2467.28|2467.28|2467.28|2467.17|2467.17|0
1608716850000|2020-12-23 09:47:30|2467.12|2467.12|2467.36|2467.36|2467.36|2467.36|2467.12|2467.12|0
1608716860000|2020-12-23 09:47:40|2467.27|2467.27|2466.86|2466.86|2467.27|2467.27|2466.86|2466.86|0
1608716870000|2020-12-23 09:47:50|2467.19|2467.19|2467.36|2467.36|2467.36|2467.36|2467.19|2467.19|0
1608716880000|2020-12-23 09:48:00|2467.19|2467.19|2467.19|2467.19|2467.19|2467.19|2467.19|2467.19|0
1608716890000|2020-12-23 09:48:10|2467.13|2467.13|2467.13|2467.13|2467.13|2467.13|2467.13|2467.13|0
1608716910000|2020-12-23 09:48:30|2467.07|2467.07|2467.24|2467.24|2467.24|2467.24|2467.02|2467.02|0
1608716920000|2020-12-23 09:48:40|2467.3|2467.3|2467.26|2467.26|2467.3|2467.3|2467.26|2467.26|0
1608716930000|2020-12-23 09:48:50|2467.22|2467.22|2467.22|2467.22|2467.22|2467.22|2467.22|2467.22|0
1608716940000|2020-12-23 09:49:00|2467.28|2467.28|2466.72|2466.72|2467.28|2467.28|2466.72|2466.72|0
1608716950000|2020-12-23 09:49:10|2466.6|2466.6|2466.41|2466.41|2466.6|2466.6|2466.41|2466.41|0
1608716970000|2020-12-23 09:49:30|2466.36|2466.36|2466.07|2466.07|2466.36|2466.36|2466.07|2466.07|0
1608716980000|2020-12-23 09:49:40|2465.78|2465.78|2465.77|2465.77|2465.78|2465.78|2465.76|2465.76|0
1608716990000|2020-12-23 09:49:50|2465.6|2465.6|2465.58|2465.58|2465.6|2465.6|2465.58|2465.58|0
1608717000000|2020-12-23 09:50:00|2465.47|2465.47|2465.13|2465.13|2465.47|2465.47|2465.13|2465.13|0
1608717010000|2020-12-23 09:50:10|2465.02|2465.02|2465.14|2465.14|2465.14|2465.14|2464.96|2464.96|0
1608717040000|2020-12-23 09:50:40|2465.2|2465.2|2465.2|2465.2|2465.2|2465.2|2465.2|2465.2|0
1608717050000|2020-12-23 09:50:50|2465.49|2465.49|2465.66|2465.66|2465.66|2465.66|2465.49|2465.49|0
1608717060000|2020-12-23 09:51:00|2465.86|2465.86|2466.2|2466.2|2466.2|2466.2|2465.86|2465.86|0
1608717070000|2020-12-23 09:51:10|2466.04|2466.04|2465.81|2465.81|2466.04|2466.04|2465.81|2465.81|0
1608717080000|2020-12-23 09:51:20|2465.92|2465.92|2466.04|2466.04|2466.04|2466.04|2465.92|2465.92|0
1608717100000|2020-12-23 09:51:40|2465.98|2465.98|2465.92|2465.92|2465.98|2465.98|2465.92|2465.92|0
1608717110000|2020-12-23 09:51:50|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|2465.85|0
1608717120000|2020-12-23 09:52:00|2465.91|2465.91|2465.41|2465.41|2465.91|2465.91|2465.41|2465.41|0
1608717130000|2020-12-23 09:52:10|2465.35|2465.35|2465.46|2465.46|2465.46|2465.46|2465.3|2465.3|0
1608717140000|2020-12-23 09:52:20|2465.29|2465.29|2465.76|2465.76|2465.76|2465.76|2465.29|2465.29|0
1608717180000|2020-12-23 09:53:00|2465.42|2465.42|2465.21|2465.21|2465.42|2465.42|2465.21|2465.21|0
1608717190000|2020-12-23 09:53:10|2465.16|2465.16|2465.16|2465.16|2465.16|2465.16|2465.16|2465.16|0
1608717200000|2020-12-23 09:53:20|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|2465.1|0
1608717220000|2020-12-23 09:53:40|2465.14|2465.14|2465.11|2465.11|2465.14|2465.14|2465.11|2465.11|0
1608717230000|2020-12-23 09:53:50|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|2465.22|0
1608717240000|2020-12-23 09:54:00|2465.17|2465.17|2465.82|2465.82|2465.82|2465.82|2465.17|2465.17|0
1608717270000|2020-12-23 09:54:30|2465.88|2465.88|2466.32|2466.32|2466.32|2466.32|2465.88|2465.88|0
1608717280000|2020-12-23 09:54:40|2466.26|2466.26|2466.26|2466.26|2466.26|2466.26|2466.26|2466.26|0
1608717290000|2020-12-23 09:54:50|2466.2|2466.2|2466.2|2466.2|2466.2|2466.2|2466.2|2466.2|0
1608717300000|2020-12-23 09:55:00|2466.17|2466.17|2465.84|2465.84|2466.17|2466.17|2465.84|2465.84|0
1608717310000|2020-12-23 09:55:10|2465.67|2465.67|2465.6|2465.6|2465.67|2465.67|2465.49|2465.49|0
1608717330000|2020-12-23 09:55:30|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|2465.5|0
1608717340000|2020-12-23 09:55:40|2465.44|2465.44|2465.44|2465.44|2465.44|2465.44|2465.44|2465.44|0
1608717360000|2020-12-23 09:56:00|2465.61|2465.61|2465.61|2465.61|2465.61|2465.61|2465.61|2465.61|0
1608717370000|2020-12-23 09:56:10|2465.44|2465.44|2465.09|2465.09|2465.44|2465.44|2465.09|2465.09|0
1608717380000|2020-12-23 09:56:20|2465.1|2465.1|2465.43|2465.43|2465.43|2465.43|2465.1|2465.1|0
1608717390000|2020-12-23 09:56:30|2465.49|2465.49|2465.6|2465.6|2465.6|2465.6|2465.49|2465.49|0
1608717400000|2020-12-23 09:56:40|2465.43|2465.43|2465.61|2465.61|2465.61|2465.61|2465.43|2465.43|0
1608717420000|2020-12-23 09:57:00|2465.77|2465.77|2465.87|2465.87|2465.87|2465.87|2465.77|2465.77|0
1608717430000|2020-12-23 09:57:10|2465.7|2465.7|2465.64|2465.64|2465.7|2465.7|2465.64|2465.64|0
1608717440000|2020-12-23 09:57:20|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|0
1608717450000|2020-12-23 09:57:30|2465.72|2465.72|2465.63|2465.63|2465.72|2465.72|2465.63|2465.63|0
1608717470000|2020-12-23 09:57:50|2465.69|2465.69|2465.69|2465.69|2465.69|2465.69|2465.69|2465.69|0
1608717490000|2020-12-23 09:58:10|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|2465.7|0
1608717500000|2020-12-23 09:58:20|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|2465.92|0
1608717510000|2020-12-23 09:58:30|2465.98|2465.98|2465.7|2465.7|2465.98|2465.98|2465.7|2465.7|0
1608717520000|2020-12-23 09:58:40|2465.53|2465.53|2465.53|2465.53|2465.53|2465.53|2465.53|2465.53|0
1608717530000|2020-12-23 09:58:50|2465.36|2465.36|2464.99|2464.99|2465.36|2465.36|2464.99|2464.99|0
1608717540000|2020-12-23 09:59:00|2464.96|2464.96|2464.96|2464.96|2464.96|2464.96|2464.96|2464.96|0
1608717570000|2020-12-23 09:59:30|2464.84|2464.84|2464.21|2464.21|2464.84|2464.84|2464.21|2464.21|0
1608717580000|2020-12-23 09:59:40|2463.87|2463.87|2463.46|2463.46|2463.87|2463.87|2463.46|2463.46|0
1608717590000|2020-12-23 09:59:50|2463.4|2463.4|2463.52|2463.52|2463.52|2463.52|2463.35|2463.35|0
1608717600000|2020-12-23 10:00:00|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|0
1608717610000|2020-12-23 10:00:10|2463.56|2463.56|2463.56|2463.56|2463.56|2463.56|2463.56|2463.56|0
1608717620000|2020-12-23 10:00:20|2463.52|2463.52|2463.48|2463.48|2463.52|2463.52|2463.48|2463.48|0
1608717630000|2020-12-23 10:00:30|2463.43|2463.43|2463.65|2463.65|2463.65|2463.65|2463.43|2463.43|0
1608717640000|2020-12-23 10:00:40|2463.49|2463.49|2463.15|2463.15|2463.49|2463.49|2463.15|2463.15|0
1608717650000|2020-12-23 10:00:50|2463.21|2463.21|2463.54|2463.54|2463.54|2463.54|2463.21|2463.21|0
1608717660000|2020-12-23 10:01:00|2463.66|2463.66|2463.8|2463.8|2463.8|2463.8|2463.66|2463.66|0
1608717710000|2020-12-23 10:01:50|2463.81|2463.81|2463.81|2463.81|2463.81|2463.81|2463.81|2463.81|0
1608717720000|2020-12-23 10:02:00|2463.86|2463.86|2464.14|2464.14|2464.14|2464.14|2463.86|2463.86|0
1608717730000|2020-12-23 10:02:10|2464.08|2464.08|2464.29|2464.29|2464.29|2464.29|2464.08|2464.08|0
1608717740000|2020-12-23 10:02:20|2464.23|2464.23|2464.23|2464.23|2464.23|2464.23|2464.23|2464.23|0
1608717750000|2020-12-23 10:02:30|2464.29|2464.29|2464.35|2464.35|2464.35|2464.35|2464.29|2464.29|0
1608717760000|2020-12-23 10:02:40|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|2464.46|0
1608717770000|2020-12-23 10:02:50|2464.47|2464.47|2463.78|2463.78|2464.47|2464.47|2463.78|2463.78|0
1608717790000|2020-12-23 10:03:10|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|2463.83|0
1608717800000|2020-12-23 10:03:20|2464.01|2464.01|2464.01|2464.01|2464.01|2464.01|2464.01|2464.01|0
1608717820000|2020-12-23 10:03:40|2463.78|2463.78|2464.27|2464.27|2464.27|2464.27|2463.78|2463.78|0
1608717830000|2020-12-23 10:03:50|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|2464.22|0
1608717840000|2020-12-23 10:04:00|2464.06|2464.06|2463.85|2463.85|2464.06|2464.06|2463.85|2463.85|0
1608717850000|2020-12-23 10:04:10|2464.02|2464.02|2463.94|2463.94|2464.02|2464.02|2463.94|2463.94|0
1608717880000|2020-12-23 10:04:40|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|2463.78|0
1608717900000|2020-12-23 10:05:00|2463.83|2463.83|2463.84|2463.84|2463.84|2463.84|2463.67|2463.67|0
1608717910000|2020-12-23 10:05:10|2464.01|2464.01|2463.95|2463.95|2464.01|2464.01|2463.95|2463.95|0
1608717920000|2020-12-23 10:05:20|2464.01|2464.01|2464.01|2464.01|2464.17|2464.17|2464.01|2464.01|0
1608717930000|2020-12-23 10:05:30|2463.96|2463.96|2463.96|2463.96|2463.96|2463.96|2463.96|2463.96|0
1608717960000|2020-12-23 10:06:00|2464.13|2464.13|2464.13|2464.13|2464.13|2464.13|2463.8|2463.8|0
1608717970000|2020-12-23 10:06:10|2464.02|2464.02|2463.99|2463.99|2464.02|2464.02|2463.99|2463.99|0
1608717980000|2020-12-23 10:06:20|2463.94|2463.94|2463.88|2463.88|2463.94|2463.94|2463.88|2463.88|0
1608718020000|2020-12-23 10:07:00|2463.71|2463.71|2463.38|2463.38|2463.71|2463.71|2463.38|2463.38|0
1608718030000|2020-12-23 10:07:10|2463.42|2463.42|2463.47|2463.47|2463.47|2463.47|2463.42|2463.42|0
1608718040000|2020-12-23 10:07:20|2463.31|2463.31|2463.14|2463.14|2463.31|2463.31|2463.14|2463.14|0
1608718050000|2020-12-23 10:07:30|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|2462.98|0
1608718080000|2020-12-23 10:08:00|2462.81|2462.81|2462.02|2462.02|2462.81|2462.81|2462.02|2462.02|0
1608718100000|2020-12-23 10:08:20|2462.35|2462.35|2462.34|2462.34|2462.35|2462.35|2462.34|2462.34|0
1608718110000|2020-12-23 10:08:30|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|0
1608718120000|2020-12-23 10:08:40|2462.12|2462.12|2462.08|2462.08|2462.12|2462.12|2462.08|2462.08|0
1608718130000|2020-12-23 10:08:50|2462.03|2462.03|2462.03|2462.03|2462.03|2462.03|2462.03|2462.03|0
1608718150000|2020-12-23 10:09:10|2462.36|2462.36|2463.3|2463.3|2463.3|2463.3|2462.36|2462.36|0
1608718190000|2020-12-23 10:09:50|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|2463.36|0
1608718200000|2020-12-23 10:10:00|2463.25|2463.25|2463.08|2463.08|2463.25|2463.25|2463.02|2463.02|0
1608718220000|2020-12-23 10:10:20|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|2462.91|0
1608718230000|2020-12-23 10:10:30|2462.85|2462.85|2462.85|2462.85|2462.85|2462.85|2462.85|2462.85|0
1608718270000|2020-12-23 10:11:10|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|2463.02|0
1608718300000|2020-12-23 10:11:40|2462.85|2462.85|2462.88|2462.88|2462.88|2462.88|2462.85|2462.85|0
1608718320000|2020-12-23 10:12:00|2462.83|2462.83|2462.75|2462.75|2462.83|2462.83|2462.75|2462.75|0
1608718330000|2020-12-23 10:12:10|2462.67|2462.67|2461.44|2461.44|2462.67|2462.67|2461.44|2461.44|0
1608718340000|2020-12-23 10:12:20|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|0
1608718350000|2020-12-23 10:12:30|2461.02|2461.02|2460.86|2460.86|2461.02|2461.02|2460.86|2460.86|0
1608718370000|2020-12-23 10:12:50|2461.02|2461.02|2460.86|2460.86|2461.02|2461.02|2460.86|2460.86|0
1608718380000|2020-12-23 10:13:00|2460.75|2460.75|2460.41|2460.41|2460.78|2460.78|2460.24|2460.24|0
1608718400000|2020-12-23 10:13:20|2460.47|2460.47|2460.35|2460.35|2460.47|2460.47|2460.35|2460.35|0
1608718410000|2020-12-23 10:13:30|2460.52|2460.52|2460.23|2460.23|2460.52|2460.52|2460.23|2460.23|0
1608718430000|2020-12-23 10:13:50|2459.9|2459.9|2459.73|2459.73|2459.9|2459.9|2459.73|2459.73|0
1608718440000|2020-12-23 10:14:00|2459.68|2459.68|2459.73|2459.73|2459.73|2459.73|2459.68|2459.68|0
1608718450000|2020-12-23 10:14:10|2459.9|2459.9|2460.33|2460.33|2460.33|2460.33|2459.9|2459.9|0
1608718460000|2020-12-23 10:14:20|2460.5|2460.5|2461.13|2461.13|2461.13|2461.13|2460.33|2460.33|0
1608718480000|2020-12-23 10:14:40|2461.63|2461.63|2461.63|2461.63|2461.63|2461.63|2461.63|2461.63|0
1608718490000|2020-12-23 10:14:50|2461.3|2461.3|2461.41|2461.41|2461.41|2461.41|2461.3|2461.3|0
1608718500000|2020-12-23 10:15:00|2461.35|2461.35|2461.41|2461.41|2461.41|2461.41|2461.35|2461.35|0
1608718510000|2020-12-23 10:15:10|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|2461.47|0
1608718540000|2020-12-23 10:15:40|2461.46|2461.46|2461.46|2461.46|2461.46|2461.46|2461.46|2461.46|0
1608718550000|2020-12-23 10:15:50|2461.54|2461.54|2461.54|2461.54|2461.54|2461.54|2461.54|2461.54|0
1608718580000|2020-12-23 10:16:20|2461.6|2461.6|2462.63|2462.63|2463.5|2463.5|2461.6|2461.6|0
1608718590000|2020-12-23 10:16:30|2462.57|2462.57|2462.07|2462.07|2462.57|2462.57|2462.01|2462.01|0
1608718600000|2020-12-23 10:16:40|2462.23|2462.23|2462.69|2462.69|2462.69|2462.69|2462.18|2462.18|0
1608718610000|2020-12-23 10:16:50|2462.64|2462.64|2463.15|2463.15|2463.15|2463.15|2462.64|2462.64|0
1608718620000|2020-12-23 10:17:00|2463.14|2463.14|2462.9|2462.9|2463.14|2463.14|2462.9|2462.9|0
1608718640000|2020-12-23 10:17:20|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|2462.84|0
1608718660000|2020-12-23 10:17:40|2462.9|2462.9|2463.06|2463.06|2463.06|2463.06|2462.73|2462.73|0
1608718670000|2020-12-23 10:17:50|2463.01|2463.01|2463.17|2463.17|2463.17|2463.17|2463.01|2463.01|0
1608718680000|2020-12-23 10:18:00|2463.21|2463.21|2463.3|2463.3|2463.3|2463.3|2463.21|2463.21|0
1608718690000|2020-12-23 10:18:10|2464.19|2464.19|2465.05|2465.05|2465.05|2465.05|2464.19|2464.19|0
1608718700000|2020-12-23 10:18:20|2464.99|2464.99|2464.82|2464.82|2464.99|2464.99|2464.82|2464.82|0
1608718710000|2020-12-23 10:18:30|2464.84|2464.84|2464.88|2464.88|2464.88|2464.88|2464.84|2464.84|0
1608718730000|2020-12-23 10:18:50|2465.04|2465.04|2465.46|2465.46|2465.46|2465.46|2465.04|2465.04|0
1608718740000|2020-12-23 10:19:00|2465.54|2465.54|2465.54|2465.54|2465.54|2465.54|2465.54|2465.54|0
1608718750000|2020-12-23 10:19:10|2465.46|2465.46|2465.27|2465.27|2465.51|2465.51|2465.27|2465.27|0
1608718770000|2020-12-23 10:19:30|2465.66|2465.66|2465.89|2465.89|2465.89|2465.89|2465.66|2465.66|0
1608718780000|2020-12-23 10:19:40|2465.93|2465.93|2466.12|2466.12|2466.12|2466.12|2465.93|2465.93|0
1608718790000|2020-12-23 10:19:50|2466.18|2466.18|2466.23|2466.23|2466.29|2466.29|2466.18|2466.18|0
1608718800000|2020-12-23 10:20:00|2466.17|2466.17|2466.45|2466.45|2466.62|2466.62|2466.12|2466.12|0
1608718810000|2020-12-23 10:20:10|2466.46|2466.46|2466.46|2466.46|2466.46|2466.46|2466.46|2466.46|0
1608718820000|2020-12-23 10:20:20|2466.48|2466.48|2466.52|2466.52|2466.52|2466.52|2466.48|2466.48|0
1608718840000|2020-12-23 10:20:40|2466.57|2466.57|2466.57|2466.57|2466.57|2466.57|2466.57|2466.57|0
1608718850000|2020-12-23 10:20:50|2466.6|2466.6|2466.56|2466.56|2466.6|2466.6|2466.56|2466.56|0
1608718860000|2020-12-23 10:21:00|2466.9|2466.9|2466.51|2466.51|2466.9|2466.9|2466.51|2466.51|0
1608718870000|2020-12-23 10:21:10|2466.56|2466.56|2466.38|2466.38|2466.56|2466.56|2466.38|2466.38|0
1608718880000|2020-12-23 10:21:20|2466.36|2466.36|2466.36|2466.36|2466.36|2466.36|2466.19|2466.19|0
1608718890000|2020-12-23 10:21:30|2466.24|2466.24|2465.9|2465.9|2466.24|2466.24|2465.9|2465.9|0
1608718900000|2020-12-23 10:21:40|2466.07|2466.07|2466.13|2466.13|2466.13|2466.13|2466.07|2466.07|0
1608718910000|2020-12-23 10:21:50|2466.01|2466.01|2465.85|2465.85|2466.01|2466.01|2465.85|2465.85|0
1608718930000|2020-12-23 10:22:10|2466.09|2466.09|2465.93|2465.93|2466.09|2466.09|2465.93|2465.93|0
1608718940000|2020-12-23 10:22:20|2465.87|2465.87|2465.8|2465.8|2465.87|2465.87|2465.63|2465.63|0
1608718950000|2020-12-23 10:22:30|2465.82|2465.82|2466.37|2466.37|2466.49|2466.49|2465.82|2465.82|0
1608718960000|2020-12-23 10:22:40|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|2466.31|0
1608718970000|2020-12-23 10:22:50|2466.15|2466.15|2465.76|2465.76|2466.15|2466.15|2465.7|2465.7|0
1608719010000|2020-12-23 10:23:30|2465.79|2465.79|2466.23|2466.23|2466.23|2466.23|2465.79|2465.79|0
1608719020000|2020-12-23 10:23:40|2466.18|2466.18|2465.95|2465.95|2466.18|2466.18|2465.95|2465.95|0
1608719030000|2020-12-23 10:23:50|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|2465.91|0
1608719040000|2020-12-23 10:24:00|2465.85|2465.85|2465.79|2465.79|2465.85|2465.85|2465.79|2465.79|0
1608719050000|2020-12-23 10:24:10|2465.81|2465.81|2465.39|2465.39|2465.84|2465.84|2465.39|2465.39|0
1608719060000|2020-12-23 10:24:20|2465.34|2465.34|2465.26|2465.26|2465.34|2465.34|2465.26|2465.26|0
1608719070000|2020-12-23 10:24:30|2465.1|2465.1|2465.17|2465.17|2465.21|2465.21|2465.1|2465.1|0
1608719080000|2020-12-23 10:24:40|2465.35|2465.35|2465.68|2465.68|2465.68|2465.68|2465.35|2465.35|0
1608719090000|2020-12-23 10:24:50|2465.62|2465.62|2465.91|2465.91|2465.91|2465.91|2465.62|2465.62|0
1608719100000|2020-12-23 10:25:00|2465.96|2465.96|2465.79|2465.79|2466.02|2466.02|2465.79|2465.79|0
1608719110000|2020-12-23 10:25:10|2465.75|2465.75|2465.44|2465.44|2465.75|2465.75|2465.42|2465.42|0
1608719130000|2020-12-23 10:25:30|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|2465.51|0
1608719140000|2020-12-23 10:25:40|2465.4|2465.4|2465.34|2465.34|2465.4|2465.4|2465.34|2465.34|0
1608719150000|2020-12-23 10:25:50|2464.84|2464.84|2464.29|2464.29|2464.84|2464.84|2464.29|2464.29|0
1608719160000|2020-12-23 10:26:00|2464.22|2464.22|2464.16|2464.16|2464.22|2464.22|2464.11|2464.11|0
1608719170000|2020-12-23 10:26:10|2463.99|2463.99|2464.28|2464.28|2464.33|2464.33|2463.99|2463.99|0
1608719180000|2020-12-23 10:26:20|2464.33|2464.33|2464.67|2464.67|2464.67|2464.67|2464.33|2464.33|0
1608719200000|2020-12-23 10:26:40|2464.63|2464.63|2464.19|2464.19|2464.63|2464.63|2464.19|2464.19|0
1608719210000|2020-12-23 10:26:50|2464.13|2464.13|2464.13|2464.13|2464.13|2464.13|2464.13|2464.13|0
1608719220000|2020-12-23 10:27:00|2464.1|2464.1|2464.16|2464.16|2464.16|2464.16|2464.1|2464.1|0
1608719230000|2020-12-23 10:27:10|2463.82|2463.82|2463.88|2463.88|2463.88|2463.88|2463.77|2463.77|0
1608719240000|2020-12-23 10:27:20|2463.94|2463.94|2463.77|2463.77|2463.94|2463.94|2463.77|2463.77|0
1608719250000|2020-12-23 10:27:30|2463.93|2463.93|2464.11|2464.11|2464.11|2464.11|2463.88|2463.88|0
1608719260000|2020-12-23 10:27:40|2464.15|2464.15|2465.07|2465.07|2465.07|2465.07|2464.15|2464.15|0
1608719280000|2020-12-23 10:28:00|2464.9|2464.9|2464.51|2464.51|2464.9|2464.9|2464.4|2464.4|0
1608719290000|2020-12-23 10:28:10|2464.63|2464.63|2464.57|2464.57|2464.63|2464.63|2464.57|2464.57|0
1608719300000|2020-12-23 10:28:20|2464.63|2464.63|2464.59|2464.59|2464.63|2464.63|2464.59|2464.59|0
1608719310000|2020-12-23 10:28:30|2464.75|2464.75|2464.75|2464.75|2464.75|2464.75|2464.75|2464.75|0
1608719320000|2020-12-23 10:28:40|2464.25|2464.25|2464.25|2464.25|2464.25|2464.25|2464.25|2464.25|0
1608719330000|2020-12-23 10:28:50|2464.18|2464.18|2463.5|2463.5|2464.18|2464.18|2463.5|2463.5|0
1608719340000|2020-12-23 10:29:00|2463.17|2463.17|2463.42|2463.42|2463.5|2463.5|2463.17|2463.17|0
1608719350000|2020-12-23 10:29:10|2463.38|2463.38|2462.34|2462.34|2463.38|2463.38|2462.06|2462.06|0
1608719360000|2020-12-23 10:29:20|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|2462.51|0
1608719370000|2020-12-23 10:29:30|2462.57|2462.57|2462.73|2462.73|2462.73|2462.73|2462.57|2462.57|0
1608719380000|2020-12-23 10:29:40|2462.66|2462.66|2462.27|2462.27|2462.66|2462.66|2462.27|2462.27|0
1608719390000|2020-12-23 10:29:50|2462.16|2462.16|2461.85|2461.85|2462.16|2462.16|2461.85|2461.85|0
1608719400000|2020-12-23 10:30:00|2461.82|2461.82|2460.66|2460.66|2462.13|2462.13|2460.66|2460.66|0
1608719410000|2020-12-23 10:30:10|2460.72|2460.72|2461.38|2461.38|2461.38|2461.38|2460.72|2460.72|0
1608719420000|2020-12-23 10:30:20|2461.88|2461.88|2462.42|2462.42|2463.04|2463.04|2461.88|2461.88|0
1608719430000|2020-12-23 10:30:30|2462.36|2462.36|2462.87|2462.87|2462.87|2462.87|2462.36|2462.36|0
1608719440000|2020-12-23 10:30:40|2462.83|2462.83|2463.26|2463.26|2463.26|2463.26|2462.83|2462.83|0
1608719460000|2020-12-23 10:31:00|2463.59|2463.59|2463.37|2463.37|2463.59|2463.59|2463.37|2463.37|0
1608719470000|2020-12-23 10:31:10|2463.14|2463.14|2462.43|2462.43|2463.15|2463.15|2462.43|2462.43|0
1608719490000|2020-12-23 10:31:30|2462.31|2462.31|2461.87|2461.87|2462.43|2462.43|2461.87|2461.87|0
1608719500000|2020-12-23 10:31:40|2461.71|2461.71|2461.82|2461.82|2461.98|2461.98|2461.71|2461.71|0
1608719510000|2020-12-23 10:31:50|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|2461.8|0
1608719520000|2020-12-23 10:32:00|2461.75|2461.75|2461.69|2461.69|2462.19|2462.19|2461.52|2461.52|0
1608719530000|2020-12-23 10:32:10|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|2461.36|0
1608719540000|2020-12-23 10:32:20|2461.3|2461.3|2461.3|2461.3|2461.3|2461.3|2461.3|2461.3|0
1608719550000|2020-12-23 10:32:30|2461.41|2461.41|2461.47|2461.47|2461.47|2461.47|2461.41|2461.41|0
1608719580000|2020-12-23 10:33:00|2461.14|2461.14|2460.8|2460.8|2461.14|2461.14|2460.8|2460.8|0
1608719590000|2020-12-23 10:33:10|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|0
1608719600000|2020-12-23 10:33:20|2461.08|2461.08|2460.67|2460.67|2461.08|2461.08|2460.51|2460.51|0
1608719610000|2020-12-23 10:33:30|2460.83|2460.83|2460.64|2460.64|2461.15|2461.15|2460.55|2460.55|0
1608719620000|2020-12-23 10:33:40|2460.68|2460.68|2460.17|2460.17|2460.68|2460.68|2460.17|2460.17|0
1608719630000|2020-12-23 10:33:50|2460|2460|2460.02|2460.02|2460.07|2460.07|2459.96|2459.96|0
1608719640000|2020-12-23 10:34:00|2460.35|2460.35|2459.82|2459.82|2460.35|2460.35|2459.82|2459.82|0
1608719670000|2020-12-23 10:34:30|2459.74|2459.74|2459.66|2459.66|2459.74|2459.74|2459.66|2459.66|0
1608719680000|2020-12-23 10:34:40|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|0
1608719690000|2020-12-23 10:34:50|2459.55|2459.55|2459.26|2459.26|2459.55|2459.55|2459.26|2459.26|0
1608719700000|2020-12-23 10:35:00|2458.92|2458.92|2458.74|2458.74|2458.92|2458.92|2458.74|2458.74|0
1608719710000|2020-12-23 10:35:10|2458.66|2458.66|2458.43|2458.43|2458.66|2458.66|2458.43|2458.43|0
1608719720000|2020-12-23 10:35:20|2458.56|2458.56|2458.6|2458.6|2458.6|2458.6|2458.56|2458.56|0
1608719730000|2020-12-23 10:35:30|2458.55|2458.55|2458.56|2458.56|2458.56|2458.56|2458.37|2458.37|0
1608719740000|2020-12-23 10:35:40|2458.38|2458.38|2458.17|2458.17|2458.61|2458.61|2458.17|2458.17|0
1608719760000|2020-12-23 10:36:00|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|2458.34|0
1608719770000|2020-12-23 10:36:10|2458.01|2458.01|2457.67|2457.67|2458.01|2458.01|2457.67|2457.67|0
1608719780000|2020-12-23 10:36:20|2457.84|2457.84|2457.95|2457.95|2457.95|2457.95|2457.84|2457.84|0
1608719790000|2020-12-23 10:36:30|2457.79|2457.79|2457.62|2457.62|2457.79|2457.79|2457.62|2457.62|0
1608719800000|2020-12-23 10:36:40|2457.29|2457.29|2457.09|2457.09|2457.34|2457.34|2456.76|2456.76|0
1608719810000|2020-12-23 10:36:50|2457.05|2457.05|2456.7|2456.7|2457.05|2457.05|2456.7|2456.7|0
1608719820000|2020-12-23 10:37:00|2456.53|2456.53|2455.99|2455.99|2457.06|2457.06|2455.99|2455.99|0
1608719830000|2020-12-23 10:37:10|2456.15|2456.15|2455.82|2455.82|2456.15|2456.15|2455.82|2455.82|0
1608719840000|2020-12-23 10:37:20|2455.99|2455.99|2455.88|2455.88|2456.04|2456.04|2455.88|2455.88|0
1608719850000|2020-12-23 10:37:30|2455.77|2455.77|2455.26|2455.26|2455.77|2455.77|2455.26|2455.26|0
1608719860000|2020-12-23 10:37:40|2455.24|2455.24|2456|2456|2456|2456|2455.24|2455.24|0
1608719870000|2020-12-23 10:37:50|2455.94|2455.94|2456.16|2456.16|2456.16|2456.16|2455.94|2455.94|0
1608719880000|2020-12-23 10:38:00|2456.28|2456.28|2456.33|2456.33|2456.33|2456.33|2456.22|2456.22|0
1608719890000|2020-12-23 10:38:10|2456.44|2456.44|2456.48|2456.48|2456.48|2456.48|2456.26|2456.26|0
1608719900000|2020-12-23 10:38:20|2456.36|2456.36|2456.42|2456.42|2456.42|2456.42|2456.2|2456.2|0
1608719910000|2020-12-23 10:38:30|2456.48|2456.48|2456.52|2456.52|2456.86|2456.86|2456.48|2456.48|0
1608719920000|2020-12-23 10:38:40|2456.19|2456.19|2455.52|2455.52|2456.19|2456.19|2455.52|2455.52|0
1608719930000|2020-12-23 10:38:50|2455.41|2455.41|2455.57|2455.57|2455.74|2455.74|2455.41|2455.41|0
1608719940000|2020-12-23 10:39:00|2455.46|2455.46|2455.36|2455.36|2455.46|2455.46|2455.36|2455.36|0
1608719950000|2020-12-23 10:39:10|2455.03|2455.03|2455.04|2455.04|2455.2|2455.2|2454.87|2454.87|0
1608719960000|2020-12-23 10:39:20|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|0
1608719970000|2020-12-23 10:39:30|2455.15|2455.15|2454.74|2454.74|2455.15|2455.15|2454.74|2454.74|0
1608719980000|2020-12-23 10:39:40|2454.72|2454.72|2454.37|2454.37|2454.72|2454.72|2454.37|2454.37|0
1608719990000|2020-12-23 10:39:50|2454.35|2454.35|2453.75|2453.75|2454.35|2454.35|2453.74|2453.74|0
1608720000000|2020-12-23 10:40:00|2453.84|2453.84|2453.63|2453.63|2453.84|2453.84|2453.46|2453.46|0
1608720010000|2020-12-23 10:40:10|2453.59|2453.59|2453.14|2453.14|2453.59|2453.59|2453.14|2453.14|0
1608720020000|2020-12-23 10:40:20|2452.91|2452.91|2452.91|2452.91|2452.91|2452.91|2452.91|2452.91|0
1608720030000|2020-12-23 10:40:30|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|2453.08|0
1608720050000|2020-12-23 10:40:50|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|0
1608720060000|2020-12-23 10:41:00|2452.96|2452.96|2452.96|2452.96|2452.96|2452.96|2452.96|2452.96|0
1608720070000|2020-12-23 10:41:10|2452.56|2452.56|2453.17|2453.17|2453.17|2453.17|2452.52|2452.52|0
1608720080000|2020-12-23 10:41:20|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|2453.14|0
1608720090000|2020-12-23 10:41:30|2454.31|2454.31|2454.28|2454.28|2454.31|2454.31|2454.28|2454.28|0
1608720100000|2020-12-23 10:41:40|2454.3|2454.3|2454.44|2454.44|2454.44|2454.44|2454.28|2454.28|0
1608720120000|2020-12-23 10:42:00|2454.33|2454.33|2455.01|2455.01|2455.13|2455.13|2454.33|2454.33|0
1608720130000|2020-12-23 10:42:10|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|2454.97|0
1608720150000|2020-12-23 10:42:30|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|2454.98|0
1608720160000|2020-12-23 10:42:40|2454.94|2454.94|2455|2455|2455|2455|2454.94|2454.94|0
1608720170000|2020-12-23 10:42:50|2454.84|2454.84|2455.05|2455.05|2455.18|2455.18|2454.84|2454.84|0
1608720180000|2020-12-23 10:43:00|2454.99|2454.99|2454.66|2454.66|2454.99|2454.99|2454.66|2454.66|0
1608720190000|2020-12-23 10:43:10|2454.55|2454.55|2454.8|2454.8|2454.96|2454.96|2454.55|2454.55|0
1608720220000|2020-12-23 10:43:40|2454.63|2454.63|2454.55|2454.55|2454.63|2454.63|2454.55|2454.55|0
1608720230000|2020-12-23 10:43:50|2454.58|2454.58|2454.8|2454.8|2454.8|2454.8|2454.55|2454.55|0
1608720240000|2020-12-23 10:44:00|2454.86|2454.86|2455.27|2455.27|2455.27|2455.27|2454.86|2454.86|0
1608720250000|2020-12-23 10:44:10|2456.26|2456.26|2456.26|2456.26|2456.26|2456.26|2456.26|2456.26|0
1608720280000|2020-12-23 10:44:40|2456.34|2456.34|2456.06|2456.06|2456.34|2456.34|2456.06|2456.06|0
1608720290000|2020-12-23 10:44:50|2456.09|2456.09|2456.07|2456.07|2456.11|2456.11|2456.07|2456.07|0
1608720300000|2020-12-23 10:45:00|2456.4|2456.4|2456.79|2456.79|2456.79|2456.79|2456.4|2456.4|0
1608720320000|2020-12-23 10:45:20|2457.45|2457.45|2457.31|2457.31|2457.49|2457.49|2457.31|2457.31|0
1608720350000|2020-12-23 10:45:50|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|2457.27|0
1608720360000|2020-12-23 10:46:00|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|0
1608720370000|2020-12-23 10:46:10|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|2456.65|0
1608720400000|2020-12-23 10:46:40|2456.62|2456.62|2456.73|2456.73|2456.73|2456.73|2456.62|2456.62|0
1608720420000|2020-12-23 10:47:00|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|2456.77|0
1608720450000|2020-12-23 10:47:30|2456.71|2456.71|2456.27|2456.27|2456.71|2456.71|2456.21|2456.21|0
1608720460000|2020-12-23 10:47:40|2456.77|2456.77|2456.82|2456.82|2456.82|2456.82|2456.77|2456.77|0
1608720470000|2020-12-23 10:47:50|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|2456.91|0
1608720480000|2020-12-23 10:48:00|2457.24|2457.24|2457.28|2457.28|2457.28|2457.28|2457.24|2457.24|0
1608720500000|2020-12-23 10:48:20|2457.35|2457.35|2457.35|2457.35|2457.35|2457.35|2457.35|2457.35|0
1608720510000|2020-12-23 10:48:30|2457.29|2457.29|2457.63|2457.63|2457.63|2457.63|2457.29|2457.29|0
1608720520000|2020-12-23 10:48:40|2457.75|2457.75|2457.75|2457.75|2457.75|2457.75|2457.63|2457.63|0
1608720530000|2020-12-23 10:48:50|2458.91|2458.91|2459.08|2459.08|2459.08|2459.08|2458.91|2458.91|0
1608720540000|2020-12-23 10:49:00|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|2459.02|0
1608720550000|2020-12-23 10:49:10|2459.06|2459.06|2459.07|2459.07|2459.07|2459.07|2459.06|2459.06|0
1608720570000|2020-12-23 10:49:30|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|2459.01|0
1608720590000|2020-12-23 10:49:50|2459.27|2459.27|2459.27|2459.27|2459.27|2459.27|2459.27|2459.27|0
1608720600000|2020-12-23 10:50:00|2459.49|2459.49|2459.52|2459.52|2459.52|2459.52|2459.49|2459.49|0
1608720610000|2020-12-23 10:50:10|2459.54|2459.54|2459.43|2459.43|2459.54|2459.54|2459.43|2459.43|0
1608720620000|2020-12-23 10:50:20|2459.37|2459.37|2459.16|2459.16|2459.37|2459.37|2459.15|2459.15|0
1608720630000|2020-12-23 10:50:30|2459.33|2459.33|2459.49|2459.49|2459.49|2459.49|2459.33|2459.33|0
1608720640000|2020-12-23 10:50:40|2459.46|2459.46|2459.12|2459.12|2459.46|2459.46|2459.12|2459.12|0
1608720650000|2020-12-23 10:50:50|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|2459.1|0
1608720670000|2020-12-23 10:51:10|2459.2|2459.2|2459.24|2459.24|2459.24|2459.24|2459.2|2459.2|0
1608720680000|2020-12-23 10:51:20|2459.3|2459.3|2459.86|2459.86|2459.9|2459.9|2459.24|2459.24|0
1608720700000|2020-12-23 10:51:40|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|0
1608720710000|2020-12-23 10:51:50|2460.69|2460.69|2460.92|2460.92|2460.92|2460.92|2460.69|2460.69|0
1608720720000|2020-12-23 10:52:00|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|0
1608720730000|2020-12-23 10:52:10|2460.98|2460.98|2460.98|2460.98|2460.98|2460.98|2460.98|2460.98|0
1608720740000|2020-12-23 10:52:20|2460.81|2460.81|2460.88|2460.88|2460.91|2460.91|2460.81|2460.81|0
1608720760000|2020-12-23 10:52:40|2461.04|2461.04|2460.54|2460.54|2461.04|2461.04|2460.54|2460.54|0
1608720770000|2020-12-23 10:52:50|2460.38|2460.38|2460.42|2460.42|2460.45|2460.45|2460.38|2460.38|0
1608720810000|2020-12-23 10:53:30|2460.36|2460.36|2460.64|2460.64|2460.64|2460.64|2460.36|2460.36|0
1608720820000|2020-12-23 10:53:40|2460.6|2460.6|2460.64|2460.64|2460.64|2460.64|2460.6|2460.6|0
1608720830000|2020-12-23 10:53:50|2460.97|2460.97|2461.2|2461.2|2461.2|2461.2|2460.97|2460.97|0
1608720850000|2020-12-23 10:54:10|2461.25|2461.25|2461.74|2461.74|2461.74|2461.74|2461.25|2461.25|0
1608720860000|2020-12-23 10:54:20|2461.7|2461.7|2461.45|2461.45|2461.74|2461.74|2461.41|2461.41|0
1608720870000|2020-12-23 10:54:30|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|0
1608720890000|2020-12-23 10:54:50|2461.52|2461.52|2461.06|2461.06|2461.52|2461.52|2461.06|2461.06|0
1608720910000|2020-12-23 10:55:10|2461.01|2461.01|2460.95|2460.95|2461.01|2461.01|2460.95|2460.95|0
1608720920000|2020-12-23 10:55:20|2461.01|2461.01|2461.12|2461.12|2461.12|2461.12|2461.01|2461.01|0
1608720930000|2020-12-23 10:55:30|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|0
1608720950000|2020-12-23 10:55:50|2461.38|2461.38|2461.47|2461.47|2461.47|2461.47|2461.38|2461.38|0
1608720960000|2020-12-23 10:56:00|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|2461.52|0
1608720980000|2020-12-23 10:56:20|2461.55|2461.55|2460.55|2460.55|2461.55|2461.55|2460.55|2460.55|0
1608720990000|2020-12-23 10:56:30|2460.46|2460.46|2459.65|2459.65|2460.46|2460.46|2459.65|2459.65|0
1608721010000|2020-12-23 10:56:50|2459.82|2459.82|2459.82|2459.82|2459.82|2459.82|2459.82|2459.82|0
1608721020000|2020-12-23 10:57:00|2459.87|2459.87|2460.21|2460.21|2460.21|2460.21|2459.87|2459.87|0
1608721030000|2020-12-23 10:57:10|2460.15|2460.15|2460.15|2460.15|2460.15|2460.15|2460.15|2460.15|0
1608721050000|2020-12-23 10:57:30|2460.11|2460.11|2459.7|2459.7|2460.15|2460.15|2459.7|2459.7|0
1608721060000|2020-12-23 10:57:40|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|2459.87|0
1608721070000|2020-12-23 10:57:50|2460.37|2460.37|2460.37|2460.37|2460.37|2460.37|2460.37|2460.37|0
1608721080000|2020-12-23 10:58:00|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|0
1608721090000|2020-12-23 10:58:10|2460.23|2460.23|2460.23|2460.23|2460.23|2460.23|2460.23|2460.23|0
1608721130000|2020-12-23 10:58:50|2460.24|2460.24|2460.12|2460.12|2460.24|2460.24|2460.12|2460.12|0
1608721140000|2020-12-23 10:59:00|2460.29|2460.29|2460.11|2460.11|2460.29|2460.29|2460.11|2460.11|0
1608721150000|2020-12-23 10:59:10|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|0
1608721160000|2020-12-23 10:59:20|2459.39|2459.39|2459.33|2459.33|2459.39|2459.39|2459.33|2459.33|0
1608721170000|2020-12-23 10:59:30|2459.29|2459.29|2457.7|2457.7|2459.29|2459.29|2457.7|2457.7|0
1608721180000|2020-12-23 10:59:40|2457.65|2457.65|2457.34|2457.34|2457.65|2457.65|2457.29|2457.29|0
1608721190000|2020-12-23 10:59:50|2457.23|2457.23|2457.27|2457.27|2457.27|2457.27|2457.23|2457.23|0
1608721200000|2020-12-23 11:00:00|2457.33|2457.33|2457.36|2457.36|2457.44|2457.44|2457.33|2457.33|0
1608721210000|2020-12-23 11:00:10|2457.4|2457.4|2456.95|2456.95|2457.73|2457.73|2456.95|2456.95|0
1608721220000|2020-12-23 11:00:20|2457.04|2457.04|2456.61|2456.61|2457.2|2457.2|2456.44|2456.44|0
1608721230000|2020-12-23 11:00:30|2456.57|2456.57|2454.42|2454.42|2456.57|2456.57|2454.42|2454.42|0
1608721240000|2020-12-23 11:00:40|2454.38|2454.38|2454.21|2454.21|2454.38|2454.38|2454.21|2454.21|0
1608721250000|2020-12-23 11:00:50|2454.32|2454.32|2454.21|2454.21|2454.32|2454.32|2454.21|2454.21|0
1608721270000|2020-12-23 11:01:10|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|2454.03|0
1608721280000|2020-12-23 11:01:20|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|2454.02|0
1608721290000|2020-12-23 11:01:30|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|2454.19|0
1608721320000|2020-12-23 11:02:00|2454.24|2454.24|2454.22|2454.22|2454.24|2454.24|2454.22|2454.22|0
1608721330000|2020-12-23 11:02:10|2454.16|2454.16|2453.86|2453.86|2454.19|2454.19|2453.86|2453.86|0
1608721340000|2020-12-23 11:02:20|2453.69|2453.69|2453.52|2453.52|2453.69|2453.69|2453.52|2453.52|0
1608721350000|2020-12-23 11:02:30|2453.38|2453.38|2453.73|2453.73|2453.73|2453.73|2453.38|2453.38|0
1608721360000|2020-12-23 11:02:40|2453.78|2453.78|2453.91|2453.91|2453.91|2453.91|2453.78|2453.78|0
1608721370000|2020-12-23 11:02:50|2453.96|2453.96|2454.48|2454.48|2454.48|2454.48|2453.96|2453.96|0
1608721380000|2020-12-23 11:03:00|2454.42|2454.42|2454.34|2454.34|2454.42|2454.42|2454.34|2454.34|0
1608721390000|2020-12-23 11:03:10|2454.38|2454.38|2454.27|2454.27|2454.38|2454.38|2454.27|2454.27|0
1608721420000|2020-12-23 11:03:40|2454.94|2454.94|2454.88|2454.88|2454.94|2454.94|2454.88|2454.88|0
1608721440000|2020-12-23 11:04:00|2454.92|2454.92|2454.92|2454.92|2454.92|2454.92|2454.92|2454.92|0
1608721450000|2020-12-23 11:04:10|2454.75|2454.75|2454.58|2454.58|2454.75|2454.75|2454.52|2454.52|0
1608721460000|2020-12-23 11:04:20|2454.41|2454.41|2454.08|2454.08|2454.41|2454.41|2454.08|2454.08|0
1608721470000|2020-12-23 11:04:30|2454.41|2454.41|2454.52|2454.52|2454.69|2454.69|2454.41|2454.41|0
1608721500000|2020-12-23 11:05:00|2454.69|2454.69|2454.69|2454.69|2454.8|2454.8|2454.69|2454.69|0
1608721510000|2020-12-23 11:05:10|2454.8|2454.8|2454.86|2454.86|2454.86|2454.86|2454.8|2454.8|0
1608721520000|2020-12-23 11:05:20|2454.69|2454.69|2454.96|2454.96|2454.96|2454.96|2454.69|2454.69|0
1608721530000|2020-12-23 11:05:30|2454.99|2454.99|2455.44|2455.44|2455.44|2455.44|2454.99|2454.99|0
1608721540000|2020-12-23 11:05:40|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|0
1608721550000|2020-12-23 11:05:50|2455.44|2455.44|2455.39|2455.39|2455.44|2455.44|2455.39|2455.39|0
1608721560000|2020-12-23 11:06:00|2455.5|2455.5|2455.5|2455.5|2455.56|2455.56|2455.5|2455.5|0
1608721570000|2020-12-23 11:06:10|2455.54|2455.54|2455.87|2455.87|2455.87|2455.87|2455.54|2455.54|0
1608721590000|2020-12-23 11:06:30|2455.98|2455.98|2455.98|2455.98|2455.98|2455.98|2455.98|2455.98|0
1608721600000|2020-12-23 11:06:40|2455.48|2455.48|2455.22|2455.22|2455.48|2455.48|2455.22|2455.22|0
1608721610000|2020-12-23 11:06:50|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|2455.16|0
1608721620000|2020-12-23 11:07:00|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|2455.13|0
1608721630000|2020-12-23 11:07:10|2455.3|2455.3|2455.13|2455.13|2455.3|2455.3|2455.13|2455.13|0
1608721650000|2020-12-23 11:07:30|2455.47|2455.47|2455.52|2455.52|2455.52|2455.52|2455.47|2455.47|0
1608721660000|2020-12-23 11:07:40|2455.36|2455.36|2455.21|2455.21|2455.36|2455.36|2455.21|2455.21|0
1608721680000|2020-12-23 11:08:00|2455.15|2455.15|2454.42|2454.42|2455.15|2455.15|2454.42|2454.42|0
1608721690000|2020-12-23 11:08:10|2454.38|2454.38|2454.25|2454.25|2454.38|2454.38|2454.19|2454.19|0
1608721710000|2020-12-23 11:08:30|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|2454.08|0
1608721720000|2020-12-23 11:08:40|2454.05|2454.05|2453.28|2453.28|2454.05|2454.05|2453.28|2453.28|0
1608721730000|2020-12-23 11:08:50|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|2453.25|0
1608721750000|2020-12-23 11:09:10|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|0
1608721760000|2020-12-23 11:09:20|2453.59|2453.59|2453.63|2453.63|2453.63|2453.63|2453.59|2453.59|0
1608721780000|2020-12-23 11:09:40|2453.51|2453.51|2453.47|2453.47|2453.51|2453.51|2453.47|2453.47|0
1608721800000|2020-12-23 11:10:00|2453.25|2453.25|2453.31|2453.31|2453.31|2453.31|2453.25|2453.25|0
1608721810000|2020-12-23 11:10:10|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|0
1608721820000|2020-12-23 11:10:20|2454.31|2454.31|2454.58|2454.58|2454.58|2454.58|2454.31|2454.31|0
1608721830000|2020-12-23 11:10:30|2454.69|2454.69|2455.03|2455.03|2455.03|2455.03|2454.69|2454.69|0
1608721860000|2020-12-23 11:11:00|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|2455.09|0
1608721870000|2020-12-23 11:11:10|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|2455.14|0
1608721880000|2020-12-23 11:11:20|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|0
1608721890000|2020-12-23 11:11:30|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|0
1608721900000|2020-12-23 11:11:40|2454.69|2454.69|2455.02|2455.02|2455.02|2455.02|2454.69|2454.69|0
1608721910000|2020-12-23 11:11:50|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|2455.08|0
1608721920000|2020-12-23 11:12:00|2454.41|2454.41|2454.47|2454.47|2454.47|2454.47|2454.41|2454.41|0
1608721930000|2020-12-23 11:12:10|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|0
1608721940000|2020-12-23 11:12:20|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|2454.48|0
1608721970000|2020-12-23 11:12:50|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|2454.65|0
1608721980000|2020-12-23 11:13:00|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|2454.6|0
1608721990000|2020-12-23 11:13:10|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|2454.54|0
1608722000000|2020-12-23 11:13:20|2454.33|2454.33|2454.33|2454.33|2454.33|2454.33|2454.33|2454.33|0
1608722010000|2020-12-23 11:13:30|2454.66|2454.66|2455.02|2455.02|2455.02|2455.02|2454.66|2454.66|0
1608722020000|2020-12-23 11:13:40|2454.52|2454.52|2454.41|2454.41|2454.52|2454.52|2454.41|2454.41|0
1608722030000|2020-12-23 11:13:50|2454.39|2454.39|2454.35|2454.35|2454.39|2454.39|2454.35|2454.35|0
1608722040000|2020-12-23 11:14:00|2454.51|2454.51|2454.51|2454.51|2454.51|2454.51|2454.51|2454.51|0
1608722090000|2020-12-23 11:14:50|2454.47|2454.47|2454.44|2454.44|2454.47|2454.47|2454.44|2454.44|0
1608722130000|2020-12-23 11:15:30|2454.4|2454.4|2454.34|2454.34|2454.4|2454.4|2454.34|2454.34|0
1608722140000|2020-12-23 11:15:40|2454.17|2454.17|2454.82|2454.82|2454.82|2454.82|2454.15|2454.15|0
1608722150000|2020-12-23 11:15:50|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|0
1608722180000|2020-12-23 11:16:20|2454.76|2454.76|2454.59|2454.59|2454.76|2454.76|2454.59|2454.59|0
1608722210000|2020-12-23 11:16:50|2454.92|2454.92|2454.9|2454.9|2454.92|2454.92|2454.9|2454.9|0
1608722240000|2020-12-23 11:17:20|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|2454.79|0
1608722250000|2020-12-23 11:17:30|2454.67|2454.67|2454.34|2454.34|2454.67|2454.67|2454.34|2454.34|0
1608722260000|2020-12-23 11:17:40|2454.4|2454.4|2454.44|2454.44|2454.44|2454.44|2454.4|2454.4|0
1608722270000|2020-12-23 11:17:50|2454.27|2454.27|2453.55|2453.55|2454.27|2454.27|2453.49|2453.49|0
1608722280000|2020-12-23 11:18:00|2453.22|2453.22|2453.17|2453.17|2453.23|2453.23|2453.17|2453.17|0
1608722290000|2020-12-23 11:18:10|2453|2453|2453.21|2453.21|2453.21|2453.21|2453|2453|0
1608722300000|2020-12-23 11:18:20|2453.19|2453.19|2453.21|2453.21|2453.21|2453.21|2453.19|2453.19|0
1608722310000|2020-12-23 11:18:30|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|2453.3|0
1608722340000|2020-12-23 11:19:00|2453.32|2453.32|2453.33|2453.33|2453.33|2453.33|2453.32|2453.32|0
1608722350000|2020-12-23 11:19:10|2453.35|2453.35|2453.11|2453.11|2453.47|2453.47|2453.05|2453.05|0
1608722360000|2020-12-23 11:19:20|2453.05|2453.05|2452.93|2452.93|2453.05|2453.05|2452.89|2452.89|0
1608722370000|2020-12-23 11:19:30|2452.76|2452.76|2452.23|2452.23|2452.76|2452.76|2452.23|2452.23|0
1608722380000|2020-12-23 11:19:40|2452.34|2452.34|2452.46|2452.46|2452.46|2452.46|2452.23|2452.23|0
1608722390000|2020-12-23 11:19:50|2452.49|2452.49|2452.49|2452.49|2452.49|2452.49|2452.49|2452.49|0
1608722400000|2020-12-23 11:20:00|2452.53|2452.53|2452.64|2452.64|2452.64|2452.64|2452.53|2452.53|0
1608722410000|2020-12-23 11:20:10|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|2452.6|0
1608722420000|2020-12-23 11:20:20|2452.72|2452.72|2452.75|2452.75|2452.75|2452.75|2452.72|2452.72|0
1608722440000|2020-12-23 11:20:40|2453.75|2453.75|2453.79|2453.79|2453.79|2453.79|2453.75|2453.75|0
1608722450000|2020-12-23 11:20:50|2453.9|2453.9|2454.18|2454.18|2454.22|2454.22|2453.9|2453.9|0
1608722460000|2020-12-23 11:21:00|2454.84|2454.84|2455.02|2455.02|2455.02|2455.02|2454.84|2454.84|0
1608722470000|2020-12-23 11:21:10|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|0
1608722500000|2020-12-23 11:21:40|2455.02|2455.02|2454.92|2454.92|2455.02|2455.02|2454.92|2454.92|0
1608722510000|2020-12-23 11:21:50|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|2454.75|0
1608722540000|2020-12-23 11:22:20|2454.98|2454.98|2455.06|2455.06|2455.06|2455.06|2454.98|2454.98|0
1608722550000|2020-12-23 11:22:30|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|2455.07|0
1608722570000|2020-12-23 11:22:50|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|2454.96|0
1608722580000|2020-12-23 11:23:00|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|2455.95|0
1608722590000|2020-12-23 11:23:10|2456|2456|2456|2456|2456|2456|2456|2456|0
1608722600000|2020-12-23 11:23:20|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|2456.11|0
1608722610000|2020-12-23 11:23:30|2456.05|2456.05|2456.2|2456.2|2456.2|2456.2|2456.05|2456.05|0
1608722620000|2020-12-23 11:23:40|2456.14|2456.14|2456.81|2456.81|2456.81|2456.81|2456.14|2456.14|0
1608722630000|2020-12-23 11:23:50|2456.85|2456.85|2456.91|2456.91|2456.91|2456.91|2456.85|2456.85|0
1608722640000|2020-12-23 11:24:00|2457.03|2457.03|2457.07|2457.07|2457.07|2457.07|2457.03|2457.03|0
1608722650000|2020-12-23 11:24:10|2457.12|2457.12|2457.63|2457.63|2457.63|2457.63|2457.12|2457.12|0
1608722660000|2020-12-23 11:24:20|2457.59|2457.59|2457.59|2457.59|2457.59|2457.59|2457.59|2457.59|0
1608722670000|2020-12-23 11:24:30|2457.6|2457.6|2457.54|2457.54|2457.6|2457.6|2457.54|2457.54|0
1608722680000|2020-12-23 11:24:40|2457.37|2457.37|2456.87|2456.87|2457.37|2457.37|2456.87|2456.87|0
1608722690000|2020-12-23 11:24:50|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|2456.37|0
1608722720000|2020-12-23 11:25:20|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|2456.3|0
1608722740000|2020-12-23 11:25:40|2456.8|2456.8|2456.46|2456.46|2456.8|2456.8|2456.46|2456.46|0
1608722750000|2020-12-23 11:25:50|2456.49|2456.49|2456.74|2456.74|2456.74|2456.74|2456.49|2456.49|0
1608722770000|2020-12-23 11:26:10|2456.51|2456.51|2456.46|2456.46|2456.51|2456.51|2456.46|2456.46|0
1608722780000|2020-12-23 11:26:20|2456.34|2456.34|2456.23|2456.23|2456.34|2456.34|2456.06|2456.06|0
1608722790000|2020-12-23 11:26:30|2456.27|2456.27|2456.1|2456.1|2456.27|2456.27|2456.1|2456.1|0
1608722800000|2020-12-23 11:26:40|2455.93|2455.93|2455.5|2455.5|2455.93|2455.93|2455.5|2455.5|0
1608722810000|2020-12-23 11:26:50|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|2455.33|0
1608722820000|2020-12-23 11:27:00|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|2455.22|0
1608722860000|2020-12-23 11:27:40|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|2455.39|0
1608722880000|2020-12-23 11:28:00|2455.4|2455.4|2455.56|2455.56|2455.56|2455.56|2455.4|2455.4|0
1608722890000|2020-12-23 11:28:10|2455.62|2455.62|2455.62|2455.62|2455.62|2455.62|2455.62|2455.62|0
1608722900000|2020-12-23 11:28:20|2455.79|2455.79|2455.75|2455.75|2455.79|2455.79|2455.75|2455.75|0
1608722910000|2020-12-23 11:28:30|2455.67|2455.67|2455.67|2455.67|2455.72|2455.72|2455.67|2455.67|0
1608722930000|2020-12-23 11:28:50|2455.9|2455.9|2455.9|2455.9|2455.9|2455.9|2455.84|2455.84|0
1608722950000|2020-12-23 11:29:10|2455.84|2455.84|2455.84|2455.84|2455.84|2455.84|2455.84|2455.84|0
1608722960000|2020-12-23 11:29:20|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|2456.01|0
1608723000000|2020-12-23 11:30:00|2456.06|2456.06|2455.85|2455.85|2456.06|2456.06|2455.85|2455.85|0
1608723010000|2020-12-23 11:30:10|2455.68|2455.68|2455.43|2455.43|2455.68|2455.68|2455.43|2455.43|0
1608723020000|2020-12-23 11:30:20|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|2455.6|0
1608723040000|2020-12-23 11:30:40|2455.54|2455.54|2456|2456|2456|2456|2455.54|2455.54|0
1608723050000|2020-12-23 11:30:50|2455.96|2455.96|2455.97|2455.97|2455.97|2455.97|2455.91|2455.91|0
1608723060000|2020-12-23 11:31:00|2455.86|2455.86|2455.76|2455.76|2455.86|2455.86|2455.7|2455.7|0
1608723070000|2020-12-23 11:31:10|2455.8|2455.8|2455.68|2455.68|2455.8|2455.8|2455.68|2455.68|0
1608723100000|2020-12-23 11:31:40|2455.66|2455.66|2455.05|2455.05|2455.66|2455.66|2454.82|2454.82|0
1608723120000|2020-12-23 11:32:00|2454.94|2454.94|2454.83|2454.83|2455|2455|2454.83|2454.83|0
1608723130000|2020-12-23 11:32:10|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|2454.99|0
1608723140000|2020-12-23 11:32:20|2454.7|2454.7|2454.72|2454.72|2454.72|2454.72|2454.66|2454.66|0
1608723170000|2020-12-23 11:32:50|2454.68|2454.68|2454.3|2454.3|2454.68|2454.68|2454.3|2454.3|0
1608723180000|2020-12-23 11:33:00|2454.27|2454.27|2454.27|2454.27|2454.27|2454.27|2454.23|2454.23|0
1608723220000|2020-12-23 11:33:40|2454.26|2454.26|2454.15|2454.15|2454.26|2454.26|2454.15|2454.15|0
1608723240000|2020-12-23 11:34:00|2454.1|2454.1|2453.8|2453.8|2454.14|2454.14|2453.8|2453.8|0
1608723250000|2020-12-23 11:34:10|2453.47|2453.47|2453.43|2453.43|2453.47|2453.47|2453.43|2453.43|0
1608723260000|2020-12-23 11:34:20|2453.27|2453.27|2452.19|2452.19|2453.27|2453.27|2451.97|2451.97|0
1608723270000|2020-12-23 11:34:30|2452.14|2452.14|2452.31|2452.31|2452.31|2452.31|2452.14|2452.14|0
1608723280000|2020-12-23 11:34:40|2452.47|2452.47|2452.47|2452.47|2452.47|2452.47|2452.47|2452.47|0
1608723290000|2020-12-23 11:34:50|2452.64|2452.64|2452.82|2452.82|2452.82|2452.82|2452.64|2452.64|0
1608723310000|2020-12-23 11:35:10|2452.81|2452.81|2452.81|2452.81|2452.81|2452.81|2452.81|2452.81|0
1608723330000|2020-12-23 11:35:30|2452.7|2452.7|2452.7|2452.7|2452.7|2452.7|2452.7|2452.7|0
1608723340000|2020-12-23 11:35:40|2452.76|2452.76|2452.81|2452.81|2452.81|2452.81|2452.76|2452.76|0
1608723350000|2020-12-23 11:35:50|2452.87|2452.87|2452.87|2452.87|2452.93|2452.93|2452.87|2452.87|0
1608723380000|2020-12-23 11:36:20|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|2452.88|0
1608723400000|2020-12-23 11:36:40|2452.72|2452.72|2452.68|2452.68|2452.72|2452.72|2452.68|2452.68|0
1608723410000|2020-12-23 11:36:50|2452.17|2452.17|2452.2|2452.2|2452.2|2452.2|2452.08|2452.08|0
1608723420000|2020-12-23 11:37:00|2452.23|2452.23|2451.86|2451.86|2452.31|2452.31|2451.86|2451.86|0
1608723430000|2020-12-23 11:37:10|2451.8|2451.8|2451.64|2451.64|2451.8|2451.8|2451.47|2451.47|0
1608723440000|2020-12-23 11:37:20|2451.3|2451.3|2451.47|2451.47|2451.47|2451.47|2451.3|2451.3|0
1608723480000|2020-12-23 11:38:00|2451.43|2451.43|2450.89|2450.89|2451.43|2451.43|2450.89|2450.89|0
1608723500000|2020-12-23 11:38:20|2450.72|2450.72|2450.41|2450.41|2450.72|2450.72|2450.39|2450.39|0
1608723510000|2020-12-23 11:38:30|2450.57|2450.57|2450.24|2450.24|2450.57|2450.57|2450.24|2450.24|0
1608723520000|2020-12-23 11:38:40|2449.9|2449.9|2449.9|2449.9|2449.9|2449.9|2449.9|2449.9|0
1608723530000|2020-12-23 11:38:50|2450.24|2450.24|2450.02|2450.02|2450.24|2450.24|2449.9|2449.9|0
1608723540000|2020-12-23 11:39:00|2449.85|2449.85|2451.03|2451.03|2451.03|2451.03|2449.85|2449.85|0
1608723550000|2020-12-23 11:39:10|2451.1|2451.1|2451.23|2451.23|2451.43|2451.43|2451.1|2451.1|0
1608723560000|2020-12-23 11:39:20|2452.19|2452.19|2452.43|2452.43|2452.44|2452.44|2452.19|2452.19|0
1608723570000|2020-12-23 11:39:30|2452.37|2452.37|2452.8|2452.8|2452.8|2452.8|2452.32|2452.32|0
1608723580000|2020-12-23 11:39:40|2452.91|2452.91|2452.91|2452.91|2452.91|2452.91|2452.68|2452.68|0
1608723590000|2020-12-23 11:39:50|2452.74|2452.74|2452.74|2452.74|2452.74|2452.74|2452.74|2452.74|0
1608723600000|2020-12-23 11:40:00|2452.52|2452.52|2451.33|2451.33|2452.52|2452.52|2451.33|2451.33|0
1608723610000|2020-12-23 11:40:10|2451.34|2451.34|2451.34|2451.34|2451.34|2451.34|2451.34|2451.34|0
1608723620000|2020-12-23 11:40:20|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|2451.18|0
1608723660000|2020-12-23 11:41:00|2451.35|2451.35|2451.85|2451.85|2451.85|2451.85|2451.35|2451.35|0
1608723670000|2020-12-23 11:41:10|2451.51|2451.51|2451.51|2451.51|2451.51|2451.51|2451.51|2451.51|0
1608723680000|2020-12-23 11:41:20|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|2451.85|0
1608723690000|2020-12-23 11:41:30|2451.79|2451.79|2451.79|2451.79|2451.79|2451.79|2451.79|2451.79|0
1608723720000|2020-12-23 11:42:00|2452.02|2452.02|2452.1|2452.1|2452.1|2452.1|2452.02|2452.02|0
1608723750000|2020-12-23 11:42:30|2452.22|2452.22|2453.49|2453.49|2453.55|2453.55|2452.22|2452.22|0
1608723760000|2020-12-23 11:42:40|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|2453.55|0
1608723790000|2020-12-23 11:43:10|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|2453.32|0
1608723810000|2020-12-23 11:43:30|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|2453.48|0
1608723840000|2020-12-23 11:44:00|2454.27|2454.27|2454.26|2454.26|2454.27|2454.27|2454.26|2454.26|0
1608723850000|2020-12-23 11:44:10|2454.45|2454.45|2454.45|2454.45|2454.45|2454.45|2454.45|2454.45|0
1608723860000|2020-12-23 11:44:20|2454.37|2454.37|2454.49|2454.49|2454.49|2454.49|2454.32|2454.32|0
1608723870000|2020-12-23 11:44:30|2454.57|2454.57|2454.57|2454.57|2454.57|2454.57|2454.57|2454.57|0
1608723880000|2020-12-23 11:44:40|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|0
1608723890000|2020-12-23 11:44:50|2455.12|2455.12|2455.07|2455.07|2455.12|2455.12|2455.07|2455.07|0
1608723900000|2020-12-23 11:45:00|2455.11|2455.11|2455|2455|2455.11|2455.11|2455|2455|0
1608723910000|2020-12-23 11:45:10|2455.33|2455.33|2454.66|2454.66|2455.33|2455.33|2454.66|2454.66|0
1608723930000|2020-12-23 11:45:30|2454.78|2454.78|2455.3|2455.3|2455.3|2455.3|2454.78|2454.78|0
1608723940000|2020-12-23 11:45:40|2455.64|2455.64|2455.66|2455.66|2455.83|2455.83|2455.54|2455.54|0
1608723950000|2020-12-23 11:45:50|2455.54|2455.54|2455.57|2455.57|2455.6|2455.6|2455.48|2455.48|0
1608723960000|2020-12-23 11:46:00|2455.46|2455.46|2455.4|2455.4|2455.46|2455.46|2455.4|2455.4|0
1608723970000|2020-12-23 11:46:10|2455.07|2455.07|2455.41|2455.41|2455.41|2455.41|2455.07|2455.07|0
1608723980000|2020-12-23 11:46:20|2455.37|2455.37|2455.37|2455.37|2455.37|2455.37|2455.37|2455.37|0
1608724000000|2020-12-23 11:46:40|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|2455.45|0
1608724020000|2020-12-23 11:47:00|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|2455.12|0
1608724050000|2020-12-23 11:47:30|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|0
1608724060000|2020-12-23 11:47:40|2455.23|2455.23|2456.06|2456.06|2456.06|2456.06|2455.23|2455.23|0
1608724090000|2020-12-23 11:48:10|2456.12|2456.12|2455.95|2455.95|2456.12|2456.12|2455.95|2455.95|0
1608724100000|2020-12-23 11:48:20|2456.02|2456.02|2456.19|2456.19|2456.19|2456.19|2456.02|2456.02|0
1608724110000|2020-12-23 11:48:30|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|2456.25|0
1608724120000|2020-12-23 11:48:40|2456.29|2456.29|2455.96|2455.96|2456.29|2456.29|2455.96|2455.96|0
1608724140000|2020-12-23 11:49:00|2455.91|2455.91|2455.68|2455.68|2455.91|2455.91|2455.68|2455.68|0
1608724150000|2020-12-23 11:49:10|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|0
1608724160000|2020-12-23 11:49:20|2455.74|2455.74|2455.91|2455.91|2455.91|2455.91|2455.74|2455.74|0
1608724170000|2020-12-23 11:49:30|2456.03|2456.03|2456.12|2456.12|2456.16|2456.16|2456.03|2456.03|0
1608724180000|2020-12-23 11:49:40|2456.08|2456.08|2456.04|2456.04|2456.08|2456.08|2456.04|2456.04|0
1608724190000|2020-12-23 11:49:50|2455.93|2455.93|2455.97|2455.97|2455.97|2455.97|2455.93|2455.93|0
1608724240000|2020-12-23 11:50:40|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|2455.63|0
1608724260000|2020-12-23 11:51:00|2455.4|2455.4|2455.29|2455.29|2455.4|2455.4|2455.12|2455.12|0
1608724280000|2020-12-23 11:51:20|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|2455.25|0
1608724290000|2020-12-23 11:51:30|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|0
1608724300000|2020-12-23 11:51:40|2455.2|2455.2|2455.16|2455.16|2455.2|2455.2|2455.16|2455.16|0
1608724310000|2020-12-23 11:51:50|2455.33|2455.33|2455.25|2455.25|2455.42|2455.42|2455.25|2455.25|0
1608724320000|2020-12-23 11:52:00|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|2455.19|0
1608724330000|2020-12-23 11:52:10|2455.13|2455.13|2455.11|2455.11|2455.13|2455.13|2455.11|2455.11|0
1608724350000|2020-12-23 11:52:30|2454.95|2454.95|2454.95|2454.95|2454.95|2454.95|2454.95|2454.95|0
1608724360000|2020-12-23 11:52:40|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|2454.89|0
1608724370000|2020-12-23 11:52:50|2454.83|2454.83|2454.89|2454.89|2454.89|2454.89|2454.83|2454.83|0
1608724380000|2020-12-23 11:53:00|2455.01|2455.01|2454.95|2454.95|2455.01|2455.01|2454.95|2454.95|0
1608724390000|2020-12-23 11:53:10|2455|2455|2455|2455|2455|2455|2455|2455|0
1608724420000|2020-12-23 11:53:40|2455.06|2455.06|2455|2455|2455.06|2455.06|2455|2455|0
1608724430000|2020-12-23 11:53:50|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|2455.34|0
1608724440000|2020-12-23 11:54:00|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|2455.29|0
1608724460000|2020-12-23 11:54:20|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|2455.24|0
1608724490000|2020-12-23 11:54:50|2455.57|2455.57|2455.8|2455.8|2455.85|2455.85|2455.57|2455.57|0
1608724500000|2020-12-23 11:55:00|2455.84|2455.84|2456.01|2456.01|2456.01|2456.01|2455.84|2455.84|0
1608724510000|2020-12-23 11:55:10|2456.07|2456.07|2456.33|2456.33|2456.33|2456.33|2456.07|2456.07|0
1608724520000|2020-12-23 11:55:20|2456.5|2456.5|2457.02|2457.02|2457.02|2457.02|2456.5|2456.5|0
1608724530000|2020-12-23 11:55:30|2457|2457|2457|2457|2457.04|2457.04|2456.96|2456.96|0
1608724540000|2020-12-23 11:55:40|2457.02|2457.02|2456.91|2456.91|2457.02|2457.02|2456.91|2456.91|0
1608724560000|2020-12-23 11:56:00|2457.02|2457.02|2458.08|2458.08|2458.08|2458.08|2457.02|2457.02|0
1608724620000|2020-12-23 11:57:00|2458.2|2458.2|2458.65|2458.65|2458.65|2458.65|2458.2|2458.2|0
1608724630000|2020-12-23 11:57:10|2458.77|2458.77|2459.86|2459.86|2459.86|2459.86|2458.65|2458.65|0
1608724640000|2020-12-23 11:57:20|2459.9|2459.9|2459.6|2459.6|2459.93|2459.93|2459.6|2459.6|0
1608724650000|2020-12-23 11:57:30|2459.62|2459.62|2459.07|2459.07|2459.62|2459.62|2459.07|2459.07|0
1608724660000|2020-12-23 11:57:40|2459.01|2459.01|2458.68|2458.68|2459.01|2459.01|2458.68|2458.68|0
1608724670000|2020-12-23 11:57:50|2458.91|2458.91|2458.72|2458.72|2458.95|2458.95|2458.72|2458.72|0
1608724680000|2020-12-23 11:58:00|2458.66|2458.66|2459.05|2459.05|2459.05|2459.05|2458.66|2458.66|0
1608724700000|2020-12-23 11:58:20|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|2459.55|0
1608724710000|2020-12-23 11:58:30|2459.72|2459.72|2459.86|2459.86|2459.86|2459.86|2459.72|2459.72|0
1608724730000|2020-12-23 11:58:50|2460.03|2460.03|2459.74|2459.74|2460.03|2460.03|2459.68|2459.68|0
1608724740000|2020-12-23 11:59:00|2459.85|2459.85|2459.97|2459.97|2459.97|2459.97|2459.85|2459.85|0
1608724750000|2020-12-23 11:59:10|2460.03|2460.03|2460.62|2460.62|2460.66|2460.66|2459.99|2459.99|0
1608724760000|2020-12-23 11:59:20|2460.95|2460.95|2461.28|2461.28|2461.28|2461.28|2460.95|2460.95|0
1608724770000|2020-12-23 11:59:30|2461.23|2461.23|2461.42|2461.42|2461.42|2461.42|2461.19|2461.19|0
1608724780000|2020-12-23 11:59:40|2461.47|2461.47|2461.83|2461.83|2461.83|2461.83|2461.47|2461.47|0
1608724790000|2020-12-23 11:59:50|2461.79|2461.79|2463.23|2463.23|2463.23|2463.23|2461.73|2461.73|0
1608724800000|2020-12-23 12:00:00|2463.29|2463.29|2463.16|2463.16|2463.42|2463.42|2463.16|2463.16|0
1608724810000|2020-12-23 12:00:10|2463.12|2463.12|2461.95|2461.95|2463.18|2463.18|2461.95|2461.95|0
1608724820000|2020-12-23 12:00:20|2462.01|2462.01|2460.12|2460.12|2462.01|2462.01|2460.12|2460.12|0
1608724830000|2020-12-23 12:00:30|2459.95|2459.95|2459.84|2459.84|2459.95|2459.95|2459.84|2459.84|0
1608724840000|2020-12-23 12:00:40|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|0
1608724870000|2020-12-23 12:01:10|2460.18|2460.18|2460.18|2460.18|2460.18|2460.18|2460.18|2460.18|0
1608724880000|2020-12-23 12:01:20|2460.12|2460.12|2460.12|2460.12|2460.12|2460.12|2460.12|2460.12|0
1608724890000|2020-12-23 12:01:30|2460.08|2460.08|2460.31|2460.31|2460.31|2460.31|2460.08|2460.08|0
1608724900000|2020-12-23 12:01:40|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|2460.47|0
1608724910000|2020-12-23 12:01:50|2460.51|2460.51|2460.34|2460.34|2460.51|2460.51|2460.34|2460.34|0
1608724920000|2020-12-23 12:02:00|2460.17|2460.17|2460.19|2460.19|2460.19|2460.19|2460.17|2460.17|0
1608724930000|2020-12-23 12:02:10|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|0
1608724950000|2020-12-23 12:02:30|2460.25|2460.25|2460.66|2460.66|2460.66|2460.66|2460.25|2460.25|0
1608724960000|2020-12-23 12:02:40|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|0
1608724980000|2020-12-23 12:03:00|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|0
1608725010000|2020-12-23 12:03:30|2461.09|2461.09|2461.35|2461.35|2461.35|2461.35|2461.09|2461.09|0
1608725020000|2020-12-23 12:03:40|2461.43|2461.43|2462.21|2462.21|2462.27|2462.27|2461.43|2461.43|0
1608725030000|2020-12-23 12:03:50|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|0
1608725040000|2020-12-23 12:04:00|2462.28|2462.28|2462.28|2462.28|2462.28|2462.28|2462.28|2462.28|0
1608725050000|2020-12-23 12:04:10|2462.73|2462.73|2462.45|2462.45|2462.73|2462.73|2462.45|2462.45|0
1608725060000|2020-12-23 12:04:20|2462.57|2462.57|2462.45|2462.45|2462.57|2462.57|2462.45|2462.45|0
1608725070000|2020-12-23 12:04:30|2462.33|2462.33|2462.37|2462.37|2462.37|2462.37|2462.33|2462.33|0
1608725090000|2020-12-23 12:04:50|2462.41|2462.41|2462.96|2462.96|2462.96|2462.96|2462.41|2462.41|0
1608725100000|2020-12-23 12:05:00|2462.94|2462.94|2462.6|2462.6|2462.94|2462.94|2462.6|2462.6|0
1608725120000|2020-12-23 12:05:20|2462.54|2462.54|2461.01|2461.01|2462.54|2462.54|2461.01|2461.01|0
1608725130000|2020-12-23 12:05:30|2460.96|2460.96|2460.9|2460.9|2460.96|2460.96|2460.9|2460.9|0
1608725160000|2020-12-23 12:06:00|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|2460.73|0
1608725180000|2020-12-23 12:06:20|2460.45|2460.45|2460.64|2460.64|2460.64|2460.64|2460.41|2460.41|0
1608725190000|2020-12-23 12:06:30|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|2460.61|0
1608725200000|2020-12-23 12:06:40|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|2460.28|0
1608725210000|2020-12-23 12:06:50|2460.34|2460.34|2460.29|2460.29|2460.34|2460.34|2460.29|2460.29|0
1608725220000|2020-12-23 12:07:00|2460.24|2460.24|2460.19|2460.19|2460.24|2460.24|2460.19|2460.19|0
1608725230000|2020-12-23 12:07:10|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|2460.36|0
1608725240000|2020-12-23 12:07:20|2460.42|2460.42|2460.42|2460.42|2460.58|2460.58|2460.42|2460.42|0
1608725250000|2020-12-23 12:07:30|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|2460.25|0
1608725260000|2020-12-23 12:07:40|2460.19|2460.19|2460.19|2460.19|2460.19|2460.19|2460.19|2460.19|0
1608725270000|2020-12-23 12:07:50|2459.44|2459.44|2459.38|2459.38|2459.44|2459.44|2459.38|2459.38|0
1608725280000|2020-12-23 12:08:00|2459.35|2459.35|2459.3|2459.3|2459.35|2459.35|2459.3|2459.3|0
1608725300000|2020-12-23 12:08:20|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|2459.23|0
1608725310000|2020-12-23 12:08:30|2459.06|2459.06|2459.03|2459.03|2459.06|2459.06|2459|2459|0
1608725320000|2020-12-23 12:08:40|2459.14|2459.14|2459.48|2459.48|2459.48|2459.48|2459.14|2459.14|0
1608725330000|2020-12-23 12:08:50|2459.54|2459.54|2459.42|2459.42|2459.54|2459.54|2459.42|2459.42|0
1608725340000|2020-12-23 12:09:00|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|2458.76|0
1608725350000|2020-12-23 12:09:10|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|2459.09|0
1608725360000|2020-12-23 12:09:20|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|0
1608725380000|2020-12-23 12:09:40|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|2459.25|0
1608725400000|2020-12-23 12:10:00|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|2459.19|0
1608725410000|2020-12-23 12:10:10|2458.96|2458.96|2458.68|2458.68|2459.02|2459.02|2458.68|2458.68|0
1608725420000|2020-12-23 12:10:20|2458.72|2458.72|2458.77|2458.77|2458.77|2458.77|2458.72|2458.72|0
1608725430000|2020-12-23 12:10:30|2458.78|2458.78|2458.77|2458.77|2458.78|2458.78|2458.77|2458.77|0
1608725440000|2020-12-23 12:10:40|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|2458.71|0
1608725460000|2020-12-23 12:11:00|2458.68|2458.68|2458.64|2458.64|2458.68|2458.68|2458.64|2458.64|0
1608725470000|2020-12-23 12:11:10|2458.81|2458.81|2458.89|2458.89|2458.89|2458.89|2458.81|2458.81|0
1608725480000|2020-12-23 12:11:20|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|2458.94|0
1608725490000|2020-12-23 12:11:30|2458.98|2458.98|2458.76|2458.76|2458.98|2458.98|2458.76|2458.76|0
1608725510000|2020-12-23 12:11:50|2458.8|2458.8|2458.8|2458.8|2458.8|2458.8|2458.8|2458.8|0
1608725520000|2020-12-23 12:12:00|2458.91|2458.91|2458.91|2458.91|2458.91|2458.91|2458.91|2458.91|0
1608725540000|2020-12-23 12:12:20|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|2459.08|0
1608725560000|2020-12-23 12:12:40|2459.13|2459.13|2459.22|2459.22|2459.22|2459.22|2459.13|2459.13|0
1608725570000|2020-12-23 12:12:50|2459.88|2459.88|2460.39|2460.39|2460.39|2460.39|2459.88|2459.88|0
1608725580000|2020-12-23 12:13:00|2460.35|2460.35|2460.52|2460.52|2460.52|2460.52|2460.35|2460.35|0
1608725590000|2020-12-23 12:13:10|2460.56|2460.56|2460.68|2460.68|2460.68|2460.68|2460.56|2460.56|0
1608725600000|2020-12-23 12:13:20|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|0
1608725620000|2020-12-23 12:13:40|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|0
1608725630000|2020-12-23 12:13:50|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|2460.62|0
1608725640000|2020-12-23 12:14:00|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|0
1608725660000|2020-12-23 12:14:20|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|2460.57|0
1608725670000|2020-12-23 12:14:30|2460.62|2460.62|2461.34|2461.34|2461.34|2461.34|2460.62|2460.62|0
1608725680000|2020-12-23 12:14:40|2461.29|2461.29|2461.18|2461.18|2461.29|2461.29|2461.18|2461.18|0
1608725690000|2020-12-23 12:14:50|2461.22|2461.22|2461.22|2461.22|2461.22|2461.22|2461.22|2461.22|0
1608725700000|2020-12-23 12:15:00|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|0
1608725710000|2020-12-23 12:15:10|2461.83|2461.83|2461.86|2461.86|2461.86|2461.86|2461.83|2461.83|0
1608725730000|2020-12-23 12:15:30|2461.98|2461.98|2461.96|2461.96|2461.99|2461.99|2461.96|2461.96|0
1608725740000|2020-12-23 12:15:40|2461.95|2461.95|2461.9|2461.9|2461.95|2461.95|2461.9|2461.9|0
1608725750000|2020-12-23 12:15:50|2461.94|2461.94|2461.54|2461.54|2461.94|2461.94|2461.54|2461.54|0
1608725760000|2020-12-23 12:16:00|2461.42|2461.42|2461.26|2461.26|2461.42|2461.42|2461.26|2461.26|0
1608725770000|2020-12-23 12:16:10|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|2461.14|0
1608725780000|2020-12-23 12:16:20|2461.2|2461.2|2461.2|2461.2|2461.2|2461.2|2461.2|2461.2|0
1608725790000|2020-12-23 12:16:30|2461.31|2461.31|2461.26|2461.26|2461.31|2461.31|2461.26|2461.26|0
1608725800000|2020-12-23 12:16:40|2461.32|2461.32|2461.37|2461.37|2461.37|2461.37|2461.32|2461.32|0
1608725810000|2020-12-23 12:16:50|2461.26|2461.26|2461.37|2461.37|2461.37|2461.37|2461.26|2461.26|0
1608725820000|2020-12-23 12:17:00|2461.26|2461.26|2461.29|2461.29|2461.29|2461.29|2461.23|2461.23|0
1608725830000|2020-12-23 12:17:10|2461.24|2461.24|2460.9|2460.9|2461.24|2461.24|2460.9|2460.9|0
1608725880000|2020-12-23 12:18:00|2460.96|2460.96|2461.07|2461.07|2461.07|2461.07|2460.96|2460.96|0
1608725890000|2020-12-23 12:18:10|2461.19|2461.19|2460.91|2460.91|2461.19|2461.19|2460.91|2460.91|0
1608725910000|2020-12-23 12:18:30|2460.94|2460.94|2460.98|2460.98|2460.98|2460.98|2460.94|2460.94|0
1608725930000|2020-12-23 12:18:50|2460.93|2460.93|2460.42|2460.42|2460.93|2460.93|2460.42|2460.42|0
1608725950000|2020-12-23 12:19:10|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|2460.53|0
1608725990000|2020-12-23 12:19:50|2460.65|2460.65|2460.65|2460.65|2460.65|2460.65|2460.65|2460.65|0
1608726030000|2020-12-23 12:20:30|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|0
1608726040000|2020-12-23 12:20:40|2460.53|2460.53|2460.36|2460.36|2460.53|2460.53|2460.36|2460.36|0
1608726060000|2020-12-23 12:21:00|2460.45|2460.45|2460.62|2460.62|2460.62|2460.62|2460.45|2460.45|0
1608726070000|2020-12-23 12:21:10|2460.79|2460.79|2460.45|2460.45|2460.79|2460.79|2460.45|2460.45|0
1608726080000|2020-12-23 12:21:20|2460.51|2460.51|2460.45|2460.45|2460.51|2460.51|2460.28|2460.28|0
1608726090000|2020-12-23 12:21:30|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|2460.39|0
1608726100000|2020-12-23 12:21:40|2460.16|2460.16|2460.33|2460.33|2460.33|2460.33|2460.16|2460.16|0
1608726110000|2020-12-23 12:21:50|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|2460.45|0
1608726120000|2020-12-23 12:22:00|2460.5|2460.5|2460.93|2460.93|2460.93|2460.93|2460.5|2460.5|0
1608726130000|2020-12-23 12:22:10|2460.87|2460.87|2461.1|2461.1|2461.1|2461.1|2460.87|2460.87|0
1608726140000|2020-12-23 12:22:20|2461.16|2461.16|2461.62|2461.62|2461.62|2461.62|2461.16|2461.16|0
1608726150000|2020-12-23 12:22:30|2461.56|2461.56|2461.67|2461.67|2461.67|2461.67|2461.56|2461.56|0
1608726180000|2020-12-23 12:23:00|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|2461.5|0
1608726190000|2020-12-23 12:23:10|2461.54|2461.54|2461.6|2461.6|2461.6|2461.6|2461.54|2461.54|0
1608726200000|2020-12-23 12:23:20|2461.68|2461.68|2461.68|2461.68|2461.68|2461.68|2461.68|2461.68|0
1608726210000|2020-12-23 12:23:30|2461.85|2461.85|2461.85|2461.85|2461.85|2461.85|2461.85|2461.85|0
1608726220000|2020-12-23 12:23:40|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|0
1608726250000|2020-12-23 12:24:10|2461.88|2461.88|2462.05|2462.05|2462.05|2462.05|2461.88|2461.88|0
1608726270000|2020-12-23 12:24:30|2462.11|2462.11|2462.22|2462.22|2462.22|2462.22|2462.11|2462.11|0
1608726280000|2020-12-23 12:24:40|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|2462.16|0
1608726290000|2020-12-23 12:24:50|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|2462.17|0
1608726300000|2020-12-23 12:25:00|2462.18|2462.18|2462.24|2462.24|2462.24|2462.24|2462.18|2462.18|0
1608726310000|2020-12-23 12:25:10|2462.3|2462.3|2462.29|2462.29|2462.3|2462.3|2462.29|2462.29|0
1608726320000|2020-12-23 12:25:20|2462.35|2462.35|2462.29|2462.29|2462.35|2462.35|2462.29|2462.29|0
1608726330000|2020-12-23 12:25:30|2462.25|2462.25|2462.25|2462.25|2462.25|2462.25|2462.25|2462.25|0
1608726340000|2020-12-23 12:25:40|2462.75|2462.75|2462.36|2462.36|2462.75|2462.75|2462.36|2462.36|0
1608726350000|2020-12-23 12:25:50|2462.42|2462.42|2462.48|2462.48|2462.48|2462.48|2462.42|2462.42|0
1608726360000|2020-12-23 12:26:00|2462.44|2462.44|2462.45|2462.45|2462.45|2462.45|2462.44|2462.44|0
1608726370000|2020-12-23 12:26:10|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|0
1608726380000|2020-12-23 12:26:20|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|2462.47|0
1608726400000|2020-12-23 12:26:40|2462.58|2462.58|2462.8|2462.8|2462.86|2462.86|2462.52|2462.52|0
1608726410000|2020-12-23 12:26:50|2462.86|2462.86|2462.86|2462.86|2462.86|2462.86|2462.86|2462.86|0
1608726420000|2020-12-23 12:27:00|2462.63|2462.63|2461.71|2461.71|2462.63|2462.63|2461.71|2461.71|0
1608726430000|2020-12-23 12:27:10|2461.69|2461.69|2461.75|2461.75|2461.75|2461.75|2461.69|2461.69|0
1608726450000|2020-12-23 12:27:30|2461.69|2461.69|2461.69|2461.69|2461.69|2461.69|2461.69|2461.69|0
1608726460000|2020-12-23 12:27:40|2460.92|2460.92|2460.92|2460.92|2460.92|2460.92|2460.92|2460.92|0
1608726540000|2020-12-23 12:29:00|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|0
1608726550000|2020-12-23 12:29:10|2461.53|2461.53|2461.52|2461.52|2461.53|2461.53|2461.48|2461.48|0
1608726560000|2020-12-23 12:29:20|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|2461.56|0
1608726590000|2020-12-23 12:29:50|2461.61|2461.61|2461.73|2461.73|2461.73|2461.73|2461.61|2461.61|0
1608726620000|2020-12-23 12:30:20|2461.69|2461.69|2461.46|2461.46|2461.69|2461.69|2461.46|2461.46|0
1608726630000|2020-12-23 12:30:30|2461.35|2461.35|2461.1|2461.1|2461.35|2461.35|2461.1|2461.1|0
1608726640000|2020-12-23 12:30:40|2461.15|2461.15|2461.15|2461.15|2461.15|2461.15|2461.15|2461.15|0
1608726690000|2020-12-23 12:31:30|2461.12|2461.12|2461|2461|2461.12|2461.12|2461|2461|0
1608726700000|2020-12-23 12:31:40|2460.96|2460.96|2460.96|2460.96|2460.96|2460.96|2460.96|2460.96|0
1608726720000|2020-12-23 12:32:00|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|2460.85|0
1608726740000|2020-12-23 12:32:20|2460.9|2460.9|2460.52|2460.52|2460.9|2460.9|2460.52|2460.52|0
1608726820000|2020-12-23 12:33:40|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|2461.01|0
1608726840000|2020-12-23 12:34:00|2460.94|2460.94|2460.85|2460.85|2460.94|2460.94|2460.85|2460.85|0
1608726850000|2020-12-23 12:34:10|2460.87|2460.87|2460.61|2460.61|2460.89|2460.89|2460.61|2460.61|0
1608726860000|2020-12-23 12:34:20|2460.28|2460.28|2459.67|2459.67|2460.28|2460.28|2459.55|2459.55|0
1608726880000|2020-12-23 12:34:40|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|2459.6|0
1608726900000|2020-12-23 12:35:00|2459.71|2459.71|2459.88|2459.88|2459.88|2459.88|2459.71|2459.71|0
1608726910000|2020-12-23 12:35:10|2459.9|2459.9|2460.07|2460.07|2460.07|2460.07|2459.58|2459.58|0
1608726920000|2020-12-23 12:35:20|2460.12|2460.12|2459.63|2459.63|2460.17|2460.17|2459.63|2459.63|0
1608726950000|2020-12-23 12:35:50|2459.92|2459.92|2460.03|2460.03|2460.09|2460.09|2459.92|2459.92|0
1608726960000|2020-12-23 12:36:00|2460.15|2460.15|2460.09|2460.09|2460.15|2460.15|2460.09|2460.09|0
1608726980000|2020-12-23 12:36:20|2460.03|2460.03|2459.86|2459.86|2460.09|2460.09|2459.86|2459.86|0
1608726990000|2020-12-23 12:36:30|2459.92|2459.92|2459.92|2459.92|2459.92|2459.92|2459.92|2459.92|0
1608727030000|2020-12-23 12:37:10|2459.95|2459.95|2459.95|2459.95|2459.95|2459.95|2459.95|2459.95|0
1608727040000|2020-12-23 12:37:20|2460.13|2460.13|2459.79|2459.79|2460.13|2460.13|2459.79|2459.79|0
1608727060000|2020-12-23 12:37:40|2459.46|2459.46|2459.4|2459.4|2459.46|2459.46|2459.4|2459.4|0
1608727090000|2020-12-23 12:38:10|2459.36|2459.36|2459.03|2459.03|2459.36|2459.36|2459.03|2459.03|0
1608727110000|2020-12-23 12:38:30|2458.86|2458.86|2458.54|2458.54|2458.86|2458.86|2458.54|2458.54|0
1608727120000|2020-12-23 12:38:40|2458.43|2458.43|2458.14|2458.14|2458.43|2458.43|2458.14|2458.14|0
1608727130000|2020-12-23 12:38:50|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|2457.98|0
1608727140000|2020-12-23 12:39:00|2458.14|2458.14|2458.22|2458.22|2458.31|2458.31|2458.14|2458.14|0
1608727150000|2020-12-23 12:39:10|2457.56|2457.56|2457.5|2457.5|2457.56|2457.56|2457.45|2457.45|0
1608727160000|2020-12-23 12:39:20|2457.56|2457.56|2457.61|2457.61|2457.61|2457.61|2457.56|2457.56|0
1608727180000|2020-12-23 12:39:40|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|2458.45|0
1608727190000|2020-12-23 12:39:50|2458.78|2458.78|2458.94|2458.94|2458.94|2458.94|2458.78|2458.78|0
1608727200000|2020-12-23 12:40:00|2458.88|2458.88|2458.84|2458.84|2458.88|2458.88|2458.84|2458.84|0
1608727210000|2020-12-23 12:40:10|2459.18|2459.18|2459.3|2459.3|2459.36|2459.36|2459.18|2459.18|0
1608727220000|2020-12-23 12:40:20|2459.47|2459.47|2458.97|2458.97|2459.55|2459.55|2458.92|2458.92|0
1608727230000|2020-12-23 12:40:30|2459.08|2459.08|2458.42|2458.42|2459.08|2459.08|2458.42|2458.42|0
1608727240000|2020-12-23 12:40:40|2458.3|2458.3|2458.3|2458.3|2458.3|2458.3|2458.3|2458.3|0
1608727250000|2020-12-23 12:40:50|2458.64|2458.64|2459.01|2459.01|2459.01|2459.01|2458.47|2458.47|0
1608727260000|2020-12-23 12:41:00|2459.17|2459.17|2459.67|2459.67|2459.67|2459.67|2459.17|2459.17|0
1608727270000|2020-12-23 12:41:10|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|0
1608727280000|2020-12-23 12:41:20|2459.42|2459.42|2459.54|2459.54|2459.54|2459.54|2459.42|2459.42|0
1608727290000|2020-12-23 12:41:30|2459.59|2459.59|2459.57|2459.57|2459.59|2459.59|2459.57|2459.57|0
1608727320000|2020-12-23 12:42:00|2459.68|2459.68|2459.74|2459.74|2459.74|2459.74|2459.68|2459.68|0
1608727340000|2020-12-23 12:42:20|2459.79|2459.79|2460.46|2460.46|2460.46|2460.46|2459.79|2459.79|0
1608727360000|2020-12-23 12:42:40|2460.34|2460.34|2460.33|2460.33|2460.34|2460.34|2460.33|2460.33|0
1608727370000|2020-12-23 12:42:50|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|2460.27|0
1608727390000|2020-12-23 12:43:10|2460.56|2460.56|2460.62|2460.62|2460.62|2460.62|2460.56|2460.56|0
1608727410000|2020-12-23 12:43:30|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|2460.56|0
1608727430000|2020-12-23 12:43:50|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|2460.59|0
1608727440000|2020-12-23 12:44:00|2460.62|2460.62|2461.18|2461.18|2461.18|2461.18|2460.62|2460.62|0
1608727450000|2020-12-23 12:44:10|2461.01|2461.01|2460.74|2460.74|2461.07|2461.07|2460.74|2460.74|0
1608727460000|2020-12-23 12:44:20|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|0
1608727480000|2020-12-23 12:44:40|2460.72|2460.72|2460.6|2460.6|2460.72|2460.72|2460.6|2460.6|0
1608727500000|2020-12-23 12:45:00|2460.43|2460.43|2459.77|2459.77|2460.43|2460.43|2459.77|2459.77|0
1608727510000|2020-12-23 12:45:10|2459.73|2459.73|2459.69|2459.69|2459.73|2459.73|2459.69|2459.69|0
1608727520000|2020-12-23 12:45:20|2459.61|2459.61|2459.61|2459.61|2459.61|2459.61|2459.61|2459.61|0
1608727530000|2020-12-23 12:45:30|2459.64|2459.64|2459.97|2459.97|2460.14|2460.14|2459.64|2459.64|0
1608727540000|2020-12-23 12:45:40|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|2459.94|0
1608727550000|2020-12-23 12:45:50|2459.78|2459.78|2459.94|2459.94|2459.94|2459.94|2459.78|2459.78|0
1608727560000|2020-12-23 12:46:00|2460|2460|2460.11|2460.11|2460.11|2460.11|2459.94|2459.94|0
1608727570000|2020-12-23 12:46:10|2460.05|2460.05|2459.66|2459.66|2460.05|2460.05|2459.66|2459.66|0
1608727600000|2020-12-23 12:46:40|2459.72|2459.72|2460.01|2460.01|2460.01|2460.01|2459.72|2459.72|0
1608727610000|2020-12-23 12:46:50|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|2460.13|0
1608727630000|2020-12-23 12:47:10|2460.22|2460.22|2460.1|2460.1|2460.22|2460.22|2460.1|2460.1|0
1608727640000|2020-12-23 12:47:20|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|2460.06|0
1608727650000|2020-12-23 12:47:30|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|2460.02|0
1608727680000|2020-12-23 12:48:00|2460.25|2460.25|2460.3|2460.3|2460.3|2460.3|2460.25|2460.25|0
1608727690000|2020-12-23 12:48:10|2460.35|2460.35|2460.46|2460.46|2460.54|2460.54|2460.35|2460.35|0
1608727730000|2020-12-23 12:48:50|2460.63|2460.63|2460.62|2460.62|2460.79|2460.79|2460.62|2460.62|0
1608727740000|2020-12-23 12:49:00|2460.79|2460.79|2460.67|2460.67|2460.79|2460.79|2460.67|2460.67|0
1608727750000|2020-12-23 12:49:10|2460.71|2460.71|2460.83|2460.83|2460.83|2460.83|2460.71|2460.71|0
1608727770000|2020-12-23 12:49:30|2461|2461|2461|2461|2461|2461|2461|2461|0
1608727790000|2020-12-23 12:49:50|2461.04|2461.04|2461.33|2461.33|2461.41|2461.41|2461.04|2461.04|0
1608727800000|2020-12-23 12:50:00|2461.27|2461.27|2461.49|2461.49|2461.49|2461.49|2461.16|2461.16|0
1608727810000|2020-12-23 12:50:10|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|0
1608727830000|2020-12-23 12:50:30|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|2461.16|0
1608727850000|2020-12-23 12:50:50|2461.1|2461.1|2460.87|2460.87|2461.1|2461.1|2460.87|2460.87|0
1608727860000|2020-12-23 12:51:00|2460.82|2460.82|2460.82|2460.82|2460.82|2460.82|2460.82|2460.82|0
1608727870000|2020-12-23 12:51:10|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|2460.7|0
1608727900000|2020-12-23 12:51:40|2460.67|2460.67|2460.67|2460.67|2460.67|2460.67|2460.62|2460.62|0
1608727910000|2020-12-23 12:51:50|2461|2461|2460.49|2460.49|2461|2461|2460.49|2460.49|0
1608727920000|2020-12-23 12:52:00|2460.38|2460.38|2460.21|2460.21|2460.38|2460.38|2460.21|2460.21|0
1608727930000|2020-12-23 12:52:10|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|2459.88|0
1608727960000|2020-12-23 12:52:40|2459.54|2459.54|2459.28|2459.28|2459.88|2459.88|2459.28|2459.28|0
1608727970000|2020-12-23 12:52:50|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|2459.2|0
1608727980000|2020-12-23 12:53:00|2459.32|2459.32|2459.38|2459.38|2459.43|2459.43|2459.32|2459.32|0
1608728030000|2020-12-23 12:53:50|2459.73|2459.73|2459.64|2459.64|2459.73|2459.73|2459.64|2459.64|0
1608728040000|2020-12-23 12:54:00|2459.81|2459.81|2459.52|2459.52|2459.81|2459.81|2459.47|2459.47|0
1608728060000|2020-12-23 12:54:20|2459.35|2459.35|2459.68|2459.68|2459.68|2459.68|2459.35|2459.35|0
1608728070000|2020-12-23 12:54:30|2459.57|2459.57|2459.57|2459.57|2459.57|2459.57|2459.57|2459.57|0
1608728100000|2020-12-23 12:55:00|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|2459.45|0
1608728110000|2020-12-23 12:55:10|2459.57|2459.57|2459.62|2459.62|2459.62|2459.62|2459.57|2459.57|0
1608728130000|2020-12-23 12:55:30|2459.57|2459.57|2459.51|2459.51|2459.57|2459.57|2459.51|2459.51|0
1608728140000|2020-12-23 12:55:40|2459.58|2459.58|2459.6|2459.6|2459.6|2459.6|2459.58|2459.58|0
1608728160000|2020-12-23 12:56:00|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|2459.71|0
1608728170000|2020-12-23 12:56:10|2459.59|2459.59|2459.59|2459.59|2459.59|2459.59|2459.59|2459.59|0
1608728180000|2020-12-23 12:56:20|2459.26|2459.26|2459.26|2459.26|2459.26|2459.26|2459.26|2459.26|0
1608728200000|2020-12-23 12:56:40|2459.23|2459.23|2459.06|2459.06|2459.23|2459.23|2459.06|2459.06|0
1608728210000|2020-12-23 12:56:50|2459.09|2459.09|2459.27|2459.27|2459.27|2459.27|2459.09|2459.09|0
1608728240000|2020-12-23 12:57:20|2459.43|2459.43|2460.43|2460.43|2460.43|2460.43|2459.43|2459.43|0
1608728260000|2020-12-23 12:57:40|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|2459.93|0
1608728290000|2020-12-23 12:58:10|2459.99|2459.99|2459.99|2459.99|2459.99|2459.99|2459.99|2459.99|0
1608728340000|2020-12-23 12:59:00|2460.16|2460.16|2460.19|2460.19|2460.19|2460.19|2460.16|2460.16|0
1608728370000|2020-12-23 12:59:30|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|2460.2|0
1608728380000|2020-12-23 12:59:40|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|2460.24|0
1608728390000|2020-12-23 12:59:50|2460.31|2460.31|2460.31|2460.31|2460.32|2460.32|2460.31|2460.31|0
1608728400000|2020-12-23 13:00:00|2460.35|2460.35|2460.41|2460.41|2460.41|2460.41|2460.3|2460.3|0
1608728420000|2020-12-23 13:00:20|2460.46|2460.46|2460.64|2460.64|2460.7|2460.7|2460.46|2460.46|0
1608728430000|2020-12-23 13:00:30|2460.81|2460.81|2460.85|2460.85|2460.85|2460.85|2460.81|2460.81|0
1608728440000|2020-12-23 13:00:40|2461.01|2461.01|2461.18|2461.18|2461.18|2461.18|2461.01|2461.01|0
1608728460000|2020-12-23 13:01:00|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|0
1608728500000|2020-12-23 13:01:40|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|2461.03|0
1608728510000|2020-12-23 13:01:50|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|2461.07|0
1608728520000|2020-12-23 13:02:00|2461.11|2461.11|2461.11|2461.11|2461.11|2461.11|2461.11|2461.11|0
1608728530000|2020-12-23 13:02:10|2461.05|2461.05|2461.11|2461.11|2461.11|2461.11|2461.05|2461.05|0
1608728540000|2020-12-23 13:02:20|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|0
1608728550000|2020-12-23 13:02:30|2460.94|2460.94|2460.94|2460.94|2460.94|2460.94|2460.94|2460.94|0
1608728580000|2020-12-23 13:03:00|2460.88|2460.88|2461.08|2461.08|2461.12|2461.12|2460.79|2460.79|0
1608728590000|2020-12-23 13:03:10|2461.29|2461.29|2461.29|2461.29|2461.29|2461.29|2461.12|2461.12|0
1608728610000|2020-12-23 13:03:30|2461.45|2461.45|2461.5|2461.5|2461.5|2461.5|2461.45|2461.45|0
1608728620000|2020-12-23 13:03:40|2461.55|2461.55|2461.89|2461.89|2461.89|2461.89|2461.55|2461.55|0
1608728630000|2020-12-23 13:03:50|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|2461.93|0
1608728640000|2020-12-23 13:04:00|2461.97|2461.97|2462.55|2462.55|2462.55|2462.55|2461.97|2461.97|0
1608728650000|2020-12-23 13:04:10|2462.59|2462.59|2462.58|2462.58|2462.59|2462.59|2462.58|2462.58|0
1608728670000|2020-12-23 13:04:30|2462.59|2462.59|2462.65|2462.65|2462.82|2462.82|2462.59|2462.59|0
1608728680000|2020-12-23 13:04:40|2461.98|2461.98|2462.31|2462.31|2462.31|2462.31|2461.98|2461.98|0
1608728690000|2020-12-23 13:04:50|2462.37|2462.37|2462.37|2462.37|2462.37|2462.37|2462.37|2462.37|0
1608728720000|2020-12-23 13:05:20|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|2462.49|0
1608728730000|2020-12-23 13:05:30|2462.6|2462.6|2462.6|2462.6|2462.6|2462.6|2462.6|2462.6|0
1608728740000|2020-12-23 13:05:40|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|2462.43|0
1608728750000|2020-12-23 13:05:50|2462.46|2462.46|2462.62|2462.62|2462.62|2462.62|2462.46|2462.46|0
1608728770000|2020-12-23 13:06:10|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|2462.46|0
1608728840000|2020-12-23 13:07:20|2462.41|2462.41|2461.95|2461.95|2462.44|2462.44|2461.95|2461.95|0
1608728850000|2020-12-23 13:07:30|2461.78|2461.78|2461.2|2461.2|2461.78|2461.78|2461.2|2461.2|0
1608728880000|2020-12-23 13:08:00|2461.45|2461.45|2461.45|2461.45|2461.45|2461.45|2461.45|2461.45|0
1608728890000|2020-12-23 13:08:10|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|2461.79|0
1608728900000|2020-12-23 13:08:20|2461.91|2461.91|2462.92|2462.92|2462.92|2462.92|2461.91|2461.91|0
1608728920000|2020-12-23 13:08:40|2463.03|2463.03|2463.2|2463.2|2463.2|2463.2|2463.03|2463.03|0
1608728930000|2020-12-23 13:08:50|2463.53|2463.53|2463.7|2463.7|2463.7|2463.7|2463.53|2463.53|0
1608728940000|2020-12-23 13:09:00|2463.61|2463.61|2463.9|2463.9|2463.9|2463.9|2463.61|2463.61|0
1608728950000|2020-12-23 13:09:10|2463.73|2463.73|2463.59|2463.59|2463.73|2463.73|2463.56|2463.56|0
1608728960000|2020-12-23 13:09:20|2463.51|2463.51|2463.51|2463.51|2463.51|2463.51|2463.51|2463.51|0
1608729000000|2020-12-23 13:10:00|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|2463.57|0
1608729010000|2020-12-23 13:10:10|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|2463.4|0
1608729020000|2020-12-23 13:10:20|2463.32|2463.32|2462.62|2462.62|2463.32|2463.32|2462.62|2462.62|0
1608729030000|2020-12-23 13:10:30|2462.65|2462.65|2462.3|2462.3|2462.65|2462.65|2462.19|2462.19|0
1608729040000|2020-12-23 13:10:40|2462.34|2462.34|2462.34|2462.34|2462.34|2462.34|2462.34|2462.34|0
1608729050000|2020-12-23 13:10:50|2461.9|2461.9|2461.9|2461.9|2461.9|2461.9|2461.9|2461.9|0
1608729060000|2020-12-23 13:11:00|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|2461.51|0
1608729080000|2020-12-23 13:11:20|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|2461.35|0
1608729090000|2020-12-23 13:11:30|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|2461.32|0
1608729100000|2020-12-23 13:11:40|2461.25|2461.25|2461.45|2461.45|2461.45|2461.45|2461.08|2461.08|0
1608729110000|2020-12-23 13:11:50|2461.34|2461.34|2461.34|2461.34|2461.34|2461.34|2461.34|2461.34|0
1608729120000|2020-12-23 13:12:00|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|2460.84|0
1608729130000|2020-12-23 13:12:10|2460.7|2460.7|2460.45|2460.45|2460.7|2460.7|2460.45|2460.45|0
1608729150000|2020-12-23 13:12:30|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|2460.33|0
1608729160000|2020-12-23 13:12:40|2460.11|2460.11|2460.11|2460.11|2460.11|2460.11|2460.11|2460.11|0
1608729170000|2020-12-23 13:12:50|2459.94|2459.94|2459.78|2459.78|2459.94|2459.94|2459.78|2459.78|0
1608729180000|2020-12-23 13:13:00|2459.65|2459.65|2459.43|2459.43|2459.65|2459.65|2459.43|2459.43|0
1608729200000|2020-12-23 13:13:20|2459.35|2459.35|2459.43|2459.43|2459.46|2459.46|2459.35|2459.35|0
1608729210000|2020-12-23 13:13:30|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|0
1608729220000|2020-12-23 13:13:40|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|2459.43|0
1608729230000|2020-12-23 13:13:50|2459.39|2459.39|2459.6|2459.6|2459.6|2459.6|2459.39|2459.39|0
1608729240000|2020-12-23 13:14:00|2459.76|2459.76|2459.77|2459.77|2459.77|2459.77|2459.37|2459.37|0
1608729250000|2020-12-23 13:14:10|2459.88|2459.88|2459.94|2459.94|2459.94|2459.94|2459.88|2459.88|0
1608729260000|2020-12-23 13:14:20|2461.11|2461.11|2461.23|2461.23|2461.23|2461.23|2461.11|2461.11|0
1608729270000|2020-12-23 13:14:30|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|2461.25|0
1608729280000|2020-12-23 13:14:40|2461.26|2461.26|2461.24|2461.24|2461.28|2461.28|2461.24|2461.24|0
1608729300000|2020-12-23 13:15:00|2461.41|2461.41|2461.77|2461.77|2461.87|2461.87|2461.41|2461.41|0
1608729310000|2020-12-23 13:15:10|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|2461.61|0
1608729330000|2020-12-23 13:15:30|2461.11|2461.11|2460.65|2460.65|2461.11|2461.11|2460.65|2460.65|0
1608729340000|2020-12-23 13:15:40|2460.82|2460.82|2460.8|2460.8|2460.85|2460.85|2460.8|2460.8|0
1608729350000|2020-12-23 13:15:50|2460.85|2460.85|2460.8|2460.8|2460.85|2460.85|2460.8|2460.8|0
1608729360000|2020-12-23 13:16:00|2460.74|2460.74|2460.21|2460.21|2460.74|2460.74|2460.21|2460.21|0
1608729370000|2020-12-23 13:16:10|2460.27|2460.27|2460.33|2460.33|2460.33|2460.33|2460.27|2460.27|0
1608729400000|2020-12-23 13:16:40|2460.29|2460.29|2460.29|2460.29|2460.29|2460.29|2460.29|2460.29|0
1608729410000|2020-12-23 13:16:50|2460.17|2460.17|2460.12|2460.12|2460.17|2460.17|2460.12|2460.12|0
1608729420000|2020-12-23 13:17:00|2460|2460|2460|2460|2460|2460|2460|2460|0
1608729440000|2020-12-23 13:17:20|2459.61|2459.61|2459.78|2459.78|2459.78|2459.78|2459.61|2459.61|0
1608729450000|2020-12-23 13:17:30|2459.06|2459.06|2458.89|2458.89|2459.06|2459.06|2458.82|2458.82|0
1608729470000|2020-12-23 13:17:50|2459.22|2459.22|2459.44|2459.44|2459.55|2459.55|2459.22|2459.22|0
1608729480000|2020-12-23 13:18:00|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|2459.48|0
1608729500000|2020-12-23 13:18:20|2459.41|2459.41|2459.48|2459.48|2459.48|2459.48|2459.41|2459.41|0
1608729530000|2020-12-23 13:18:50|2459.54|2459.54|2460.01|2460.01|2460.01|2460.01|2459.54|2459.54|0
1608729540000|2020-12-23 13:19:00|2459.95|2459.95|2459.99|2459.99|2459.99|2459.99|2459.95|2459.95|0
1608729550000|2020-12-23 13:19:10|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|2460.03|0
1608729560000|2020-12-23 13:19:20|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|2459.98|0
1608729570000|2020-12-23 13:19:30|2460.03|2460.03|2459.87|2459.87|2460.03|2460.03|2459.87|2459.87|0
1608729610000|2020-12-23 13:20:10|2459.92|2459.92|2460.46|2460.46|2460.46|2460.46|2459.92|2459.92|0
1608729620000|2020-12-23 13:20:20|2460.52|2460.52|2461.18|2461.18|2461.18|2461.18|2460.52|2460.52|0
1608729660000|2020-12-23 13:21:00|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|2460.68|0
1608729670000|2020-12-23 13:21:10|2460.63|2460.63|2460.63|2460.63|2460.63|2460.63|2460.63|2460.63|0
1608729690000|2020-12-23 13:21:30|2460.91|2460.91|2461.13|2461.13|2461.13|2461.13|2460.91|2460.91|0
1608729700000|2020-12-23 13:21:40|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|2461.12|0
1608729710000|2020-12-23 13:21:50|2461.11|2461.11|2461.06|2461.06|2461.22|2461.22|2461.06|2461.06|0
1608729720000|2020-12-23 13:22:00|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|0
1608729730000|2020-12-23 13:22:10|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|2461.05|0
1608729750000|2020-12-23 13:22:30|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|0
1608729760000|2020-12-23 13:22:40|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|2460.72|0
1608729780000|2020-12-23 13:23:00|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|2460.89|0
1608729830000|2020-12-23 13:23:50|2461.12|2461.12|2461.35|2461.35|2461.35|2461.35|2461.12|2461.12|0
1608729840000|2020-12-23 13:24:00|2461.23|2461.23|2461|2461|2461.23|2461.23|2461|2461|0
1608729860000|2020-12-23 13:24:20|2461.06|2461.06|2460.44|2460.44|2461.06|2461.06|2460.44|2460.44|0
1608729870000|2020-12-23 13:24:30|2460.4|2460.4|2460.23|2460.23|2460.4|2460.4|2460.23|2460.23|0
1608729900000|2020-12-23 13:25:00|2459.9|2459.9|2459.73|2459.73|2459.9|2459.9|2459.73|2459.73|0
1608729910000|2020-12-23 13:25:10|2459.79|2459.79|2459.95|2459.95|2459.95|2459.95|2459.79|2459.79|0
1608729920000|2020-12-23 13:25:20|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|2459.62|0
1608729940000|2020-12-23 13:25:40|2459.68|2459.68|2459.62|2459.62|2459.68|2459.68|2459.62|2459.62|0
1608729960000|2020-12-23 13:26:00|2459.61|2459.61|2459.64|2459.64|2459.64|2459.64|2459.6|2459.6|0
1608729980000|2020-12-23 13:26:20|2459.75|2459.75|2459.81|2459.81|2459.81|2459.81|2459.75|2459.75|0
1608729990000|2020-12-23 13:26:30|2459.75|2459.75|2459.68|2459.68|2459.75|2459.75|2459.68|2459.68|0
1608730010000|2020-12-23 13:26:50|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|2459.56|0
1608730030000|2020-12-23 13:27:10|2459.48|2459.48|2459.42|2459.42|2459.48|2459.48|2459.42|2459.42|0
1608730040000|2020-12-23 13:27:20|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|2459.39|0
1608730050000|2020-12-23 13:27:30|2459.42|2459.42|2459.48|2459.48|2459.48|2459.48|2459.42|2459.42|0
1608730060000|2020-12-23 13:27:40|2459.59|2459.59|2459.59|2459.59|2459.65|2459.65|2459.47|2459.47|0
1608730100000|2020-12-23 13:28:20|2459.55|2459.55|2459.45|2459.45|2459.55|2459.55|2459.45|2459.45|0
1608730110000|2020-12-23 13:28:30|2459.5|2459.5|2459.45|2459.45|2459.5|2459.5|2459.45|2459.45|0
1608730130000|2020-12-23 13:28:50|2459.41|2459.41|2459.41|2459.41|2459.41|2459.41|2459.41|2459.41|0
1608730140000|2020-12-23 13:29:00|2459.74|2459.74|2459.47|2459.47|2459.74|2459.74|2459.3|2459.3|0
1608730170000|2020-12-23 13:29:30|2459.52|2459.52|2459.52|2459.52|2459.52|2459.52|2459.52|2459.52|0
1608730190000|2020-12-23 13:29:50|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|2459.58|0
1608730200000|2020-12-23 13:30:00|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|2459.91|0
1608730210000|2020-12-23 13:30:10|2459.95|2459.95|2460.36|2460.36|2460.37|2460.37|2459.95|2459.95|0
1608730220000|2020-12-23 13:30:20|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|2460.41|0
1608730230000|2020-12-23 13:30:30|2460.36|2460.36|2460.18|2460.18|2460.36|2460.36|2460.18|2460.18|0
1608730240000|2020-12-23 13:30:40|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|2460.01|0
1608730250000|2020-12-23 13:30:50|2459.97|2459.97|2459.89|2459.89|2459.97|2459.97|2459.89|2459.89|0
1608730270000|2020-12-23 13:31:10|2459.72|2459.72|2459.72|2459.72|2459.72|2459.72|2459.72|2459.72|0
1608730280000|2020-12-23 13:31:20|2459.55|2459.55|2459.06|2459.06|2459.55|2459.55|2459.06|2459.06|0
1608730290000|2020-12-23 13:31:30|2458.57|2458.57|2458.28|2458.28|2458.57|2458.57|2458.28|2458.28|0
1608730310000|2020-12-23 13:31:50|2458|2458|2458|2458|2458|2458|2458|2458|0
1608730320000|2020-12-23 13:32:00|2457.99|2457.99|2457.62|2457.62|2457.99|2457.99|2457.62|2457.62|0
1608730330000|2020-12-23 13:32:10|2457.54|2457.54|2457.7|2457.7|2457.7|2457.7|2457.54|2457.54|0
1608730350000|2020-12-23 13:32:30|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|2457.65|0
1608730370000|2020-12-23 13:32:50|2457.76|2457.76|2457.75|2457.75|2457.76|2457.76|2457.7|2457.7|0
1608730380000|2020-12-23 13:33:00|2457.8|2457.8|2458.14|2458.14|2458.14|2458.14|2457.8|2457.8|0
1608730390000|2020-12-23 13:33:10|2458.25|2458.25|2458.28|2458.28|2458.45|2458.45|2458.25|2458.25|0
1608730400000|2020-12-23 13:33:20|2458.45|2458.45|2458.47|2458.47|2458.47|2458.47|2458.45|2458.45|0
1608730420000|2020-12-23 13:33:40|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|2458.64|0
1608730430000|2020-12-23 13:33:50|2458.65|2458.65|2458.8|2458.8|2458.8|2458.8|2458.65|2458.65|0
1608730440000|2020-12-23 13:34:00|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|2458.98|0
1608730450000|2020-12-23 13:34:10|2459.32|2459.32|2459.46|2459.46|2459.46|2459.46|2459.32|2459.32|0
1608730460000|2020-12-23 13:34:20|2459.4|2459.4|2459.4|2459.4|2459.4|2459.4|2459.4|2459.4|0
1608730470000|2020-12-23 13:34:30|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|2459.46|0
1608730480000|2020-12-23 13:34:40|2459.54|2459.54|2459.5|2459.5|2459.54|2459.54|2459.5|2459.5|0
1608730490000|2020-12-23 13:34:50|2459.56|2459.56|2459.61|2459.61|2459.61|2459.61|2459.56|2459.56|0
1608730500000|2020-12-23 13:35:00|2459.5|2459.5|2459.22|2459.22|2459.5|2459.5|2459.22|2459.22|0
1608730520000|2020-12-23 13:35:20|2460.21|2460.21|2462.06|2462.06|2462.06|2462.06|2460.21|2460.21|0
1608730530000|2020-12-23 13:35:30|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|2461.59|0
1608730540000|2020-12-23 13:35:40|2461.63|2461.63|2461.68|2461.68|2461.68|2461.68|2461.51|2461.51|0
1608730550000|2020-12-23 13:35:50|2461.86|2461.86|2461.86|2461.86|2461.86|2461.86|2461.86|2461.86|0
1608730560000|2020-12-23 13:36:00|2461.9|2461.9|2461.9|2461.9|2462.24|2462.24|2461.9|2461.9|0
1608730570000|2020-12-23 13:36:10|2462.02|2462.02|2462.05|2462.05|2462.13|2462.13|2462.02|2462.02|0
1608730580000|2020-12-23 13:36:20|2461.84|2461.84|2461.61|2461.61|2461.84|2461.84|2461.61|2461.61|0
1608730590000|2020-12-23 13:36:30|2461.28|2461.28|2461.16|2461.16|2461.28|2461.28|2461.16|2461.16|0
1608730600000|2020-12-23 13:36:40|2461.08|2461.08|2461.14|2461.14|2461.14|2461.14|2461.08|2461.08|0
1608730630000|2020-12-23 13:37:10|2461.21|2461.21|2462.09|2462.09|2462.09|2462.09|2461.21|2461.21|0
1608730640000|2020-12-23 13:37:20|2462.06|2462.06|2461.89|2461.89|2462.06|2462.06|2461.89|2461.89|0
1608730650000|2020-12-23 13:37:30|2462.02|2462.02|2462.19|2462.19|2462.19|2462.19|2462.02|2462.02|0
1608730660000|2020-12-23 13:37:40|2462.3|2462.3|2462.82|2462.82|2462.82|2462.82|2462.19|2462.19|0
1608730670000|2020-12-23 13:37:50|2463.25|2463.25|2464.69|2464.69|2464.8|2464.8|2463.25|2463.25|0
1608730680000|2020-12-23 13:38:00|2464.86|2464.86|2465.42|2465.42|2465.42|2465.42|2464.86|2464.86|0
1608730720000|2020-12-23 13:38:40|2465.47|2465.47|2465.96|2465.96|2465.97|2465.97|2465.47|2465.47|0
1608730730000|2020-12-23 13:38:50|2465.79|2465.79|2465.71|2465.71|2465.79|2465.79|2465.71|2465.71|0
1608730740000|2020-12-23 13:39:00|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|0
1608730750000|2020-12-23 13:39:10|2466.33|2466.33|2465.8|2465.8|2466.33|2466.33|2465.63|2465.63|0
1608730760000|2020-12-23 13:39:20|2465.92|2465.92|2466.9|2466.9|2466.9|2466.9|2465.92|2465.92|0
1608730770000|2020-12-23 13:39:30|2467.02|2467.02|2467.19|2467.19|2467.19|2467.19|2467.02|2467.02|0
1608730780000|2020-12-23 13:39:40|2467.52|2467.52|2467.9|2467.9|2467.9|2467.9|2467.52|2467.52|0
1608730790000|2020-12-23 13:39:50|2467.94|2467.94|2468.09|2468.09|2468.09|2468.09|2467.94|2467.94|0
1608730800000|2020-12-23 13:40:00|2468.03|2468.03|2467.31|2467.31|2468.03|2468.03|2467.31|2467.31|0
1608730810000|2020-12-23 13:40:10|2467.25|2467.25|2466.96|2466.96|2467.54|2467.54|2466.96|2466.96|0
1608730820000|2020-12-23 13:40:20|2466.79|2466.79|2466.75|2466.75|2466.79|2466.79|2466.75|2466.75|0
1608730830000|2020-12-23 13:40:30|2466.42|2466.42|2466.15|2466.15|2466.42|2466.42|2466.07|2466.07|0
1608730840000|2020-12-23 13:40:40|2466.43|2466.43|2466.43|2466.43|2466.43|2466.43|2466.43|2466.43|0
1608730860000|2020-12-23 13:41:00|2466.38|2466.38|2466.38|2466.38|2466.38|2466.38|2466.38|2466.38|0
1608730870000|2020-12-23 13:41:10|2466.55|2466.55|2466.83|2466.83|2466.83|2466.83|2466.55|2466.55|0
1608730880000|2020-12-23 13:41:20|2466.88|2466.88|2466.6|2466.6|2466.88|2466.88|2466.6|2466.6|0
1608730890000|2020-12-23 13:41:30|2466.66|2466.66|2466.13|2466.13|2466.66|2466.66|2466.13|2466.13|0
1608730900000|2020-12-23 13:41:40|2466.24|2466.24|2465.97|2465.97|2466.3|2466.3|2465.97|2465.97|0
1608730910000|2020-12-23 13:41:50|2466.02|2466.02|2466.02|2466.02|2466.02|2466.02|2466.02|2466.02|0
1608730920000|2020-12-23 13:42:00|2465.95|2465.95|2465.78|2465.78|2465.95|2465.95|2465.78|2465.78|0
1608730930000|2020-12-23 13:42:10|2465.61|2465.61|2465.42|2465.42|2465.63|2465.63|2465.42|2465.42|0
1608730940000|2020-12-23 13:42:20|2465.22|2465.22|2465.4|2465.4|2465.4|2465.4|2465.19|2465.19|0
1608730950000|2020-12-23 13:42:30|2465.36|2465.36|2464.96|2464.96|2465.36|2465.36|2464.96|2464.96|0
1608730960000|2020-12-23 13:42:40|2464.74|2464.74|2464.74|2464.74|2464.74|2464.74|2464.74|2464.74|0
1608730970000|2020-12-23 13:42:50|2465.13|2465.13|2465.25|2465.25|2465.25|2465.25|2465.13|2465.13|0
1608730980000|2020-12-23 13:43:00|2465.36|2465.36|2465.36|2465.36|2465.36|2465.36|2465.36|2465.36|0
1608730990000|2020-12-23 13:43:10|2465.19|2465.19|2465.54|2465.54|2465.71|2465.71|2465.19|2465.19|0
1608731000000|2020-12-23 13:43:20|2465.6|2465.6|2465.6|2465.6|2465.6|2465.6|2465.6|2465.6|0
1608731040000|2020-12-23 13:44:00|2465.76|2465.76|2465.88|2465.88|2465.88|2465.88|2465.76|2465.76|0
1608731050000|2020-12-23 13:44:10|2465.93|2465.93|2466.28|2466.28|2466.28|2466.28|2465.93|2465.93|0
1608731070000|2020-12-23 13:44:30|2466.39|2466.39|2466.72|2466.72|2466.72|2466.72|2466.39|2466.39|0
1608731090000|2020-12-23 13:44:50|2466.55|2466.55|2466.61|2466.61|2466.61|2466.61|2466.55|2466.55|0
1608731100000|2020-12-23 13:45:00|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|2466.73|0
1608731110000|2020-12-23 13:45:10|2466.56|2466.56|2466.46|2466.46|2466.56|2466.56|2466.39|2466.39|0
1608731120000|2020-12-23 13:45:20|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|2466.29|0
1608731130000|2020-12-23 13:45:30|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|2466.33|0
1608731150000|2020-12-23 13:45:50|2466.35|2466.35|2466.38|2466.38|2466.38|2466.38|2466.35|2466.35|0
1608731160000|2020-12-23 13:46:00|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|2466.44|0
1608731170000|2020-12-23 13:46:10|2466.27|2466.27|2466.21|2466.21|2466.27|2466.27|2466.16|2466.16|0
1608731180000|2020-12-23 13:46:20|2466.18|2466.18|2466.18|2466.18|2466.18|2466.18|2466.18|2466.18|0
1608731190000|2020-12-23 13:46:30|2466.4|2466.4|2466.39|2466.39|2466.4|2466.4|2466.27|2466.27|0
1608731200000|2020-12-23 13:46:40|2466.46|2466.46|2466.5|2466.5|2466.61|2466.61|2466.46|2466.46|0
1608731210000|2020-12-23 13:46:50|2466.83|2466.83|2466.88|2466.88|2466.88|2466.88|2466.83|2466.83|0
1608731220000|2020-12-23 13:47:00|2466.83|2466.83|2466.43|2466.43|2466.88|2466.88|2466.43|2466.43|0
1608731230000|2020-12-23 13:47:10|2466.26|2466.26|2467.19|2467.19|2467.19|2467.19|2465.92|2465.92|0
1608731240000|2020-12-23 13:47:20|2467.31|2467.31|2467.12|2467.12|2467.61|2467.61|2467.12|2467.12|0
1608731260000|2020-12-23 13:47:40|2467.53|2467.53|2467.79|2467.79|2467.79|2467.79|2467.53|2467.53|0
1608731270000|2020-12-23 13:47:50|2467.74|2467.74|2468.11|2468.11|2468.36|2468.36|2467.74|2467.74|0
1608731280000|2020-12-23 13:48:00|2468.61|2468.61|2468.34|2468.34|2468.61|2468.61|2468.28|2468.28|0
1608731300000|2020-12-23 13:48:20|2468|2468|2467.95|2467.95|2468|2468|2467.95|2467.95|0
1608731310000|2020-12-23 13:48:30|2467.83|2467.83|2467.79|2467.79|2467.91|2467.91|2467.57|2467.57|0
1608731320000|2020-12-23 13:48:40|2467.63|2467.63|2467.24|2467.24|2467.63|2467.63|2467.24|2467.24|0
1608731330000|2020-12-23 13:48:50|2467.07|2467.07|2467.01|2467.01|2467.07|2467.07|2467.01|2467.01|0
1608731340000|2020-12-23 13:49:00|2467.07|2467.07|2467.58|2467.58|2467.63|2467.63|2467.07|2467.07|0
1608731350000|2020-12-23 13:49:10|2467.46|2467.46|2467.41|2467.41|2467.46|2467.46|2467.35|2467.35|0
1608731360000|2020-12-23 13:49:20|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|2467.29|0
1608731370000|2020-12-23 13:49:30|2467.46|2467.46|2467.43|2467.43|2467.52|2467.52|2467.43|2467.43|0
1608731380000|2020-12-23 13:49:40|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|2467.47|0
1608731390000|2020-12-23 13:49:50|2467.3|2467.3|2467.03|2467.03|2467.53|2467.53|2467.03|2467.03|0
1608731400000|2020-12-23 13:50:00|2466.97|2466.97|2466.86|2466.86|2466.97|2466.97|2466.86|2466.86|0
1608731410000|2020-12-23 13:50:10|2467.02|2467.02|2467.08|2467.08|2467.08|2467.08|2467.02|2467.02|0
1608731420000|2020-12-23 13:50:20|2467.1|2467.1|2467.31|2467.31|2467.31|2467.31|2467.1|2467.1|0
1608731430000|2020-12-23 13:50:30|2467.48|2467.48|2467.6|2467.6|2467.64|2467.64|2467.48|2467.48|0
1608731440000|2020-12-23 13:50:40|2467.27|2467.27|2467.23|2467.23|2467.27|2467.27|2467.16|2467.16|0
1608731450000|2020-12-23 13:50:50|2467.25|2467.25|2467.43|2467.43|2467.43|2467.43|2467.08|2467.08|0
1608731460000|2020-12-23 13:51:00|2467.1|2467.1|2467.38|2467.38|2467.38|2467.38|2467.1|2467.1|0
1608731470000|2020-12-23 13:51:10|2467.44|2467.44|2467.68|2467.68|2467.68|2467.68|2467.44|2467.44|0
1608731480000|2020-12-23 13:51:20|2467.72|2467.72|2467.77|2467.77|2467.77|2467.77|2467.72|2467.72|0
1608731500000|2020-12-23 13:51:40|2467.83|2467.83|2468.18|2468.18|2468.18|2468.18|2467.81|2467.81|0
1608731520000|2020-12-23 13:52:00|2468.22|2468.22|2468.59|2468.59|2468.59|2468.59|2468.22|2468.22|0
1608731530000|2020-12-23 13:52:10|2468.65|2468.65|2468.9|2468.9|2468.9|2468.9|2468.65|2468.65|0
1608731540000|2020-12-23 13:52:20|2469.07|2469.07|2469.42|2469.42|2469.76|2469.76|2469.07|2469.07|0
1608731550000|2020-12-23 13:52:30|2469.3|2469.3|2469.37|2469.37|2469.37|2469.37|2469.13|2469.13|0
1608731560000|2020-12-23 13:52:40|2469.31|2469.31|2469.46|2469.46|2469.46|2469.46|2469.31|2469.31|0
1608731580000|2020-12-23 13:53:00|2469.52|2469.52|2469.24|2469.24|2469.58|2469.58|2469.24|2469.24|0
1608731590000|2020-12-23 13:53:10|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|2469.26|0
1608731600000|2020-12-23 13:53:20|2469.48|2469.48|2469.43|2469.43|2469.48|2469.48|2469.43|2469.43|0
1608731610000|2020-12-23 13:53:30|2469.94|2469.94|2470.31|2470.31|2470.31|2470.31|2469.94|2469.94|0
1608731620000|2020-12-23 13:53:40|2470.64|2470.64|2470.61|2470.61|2470.87|2470.87|2470.61|2470.61|0
1608731630000|2020-12-23 13:53:50|2470.72|2470.72|2470.99|2470.99|2471.05|2471.05|2470.67|2470.67|0
1608731640000|2020-12-23 13:54:00|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|2470.82|0
1608731650000|2020-12-23 13:54:10|2470.76|2470.76|2470.75|2470.75|2470.81|2470.81|2470.69|2470.69|0
1608731660000|2020-12-23 13:54:20|2470.69|2470.69|2471.15|2471.15|2471.15|2471.15|2470.69|2470.69|0
1608731670000|2020-12-23 13:54:30|2471.48|2471.48|2471.81|2471.81|2472.04|2472.04|2471.36|2471.36|0
1608731680000|2020-12-23 13:54:40|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|2471.87|0
1608731690000|2020-12-23 13:54:50|2472.04|2472.04|2472.65|2472.65|2472.65|2472.65|2471.76|2471.76|0
1608731700000|2020-12-23 13:55:00|2472.49|2472.49|2472.66|2472.66|2472.66|2472.66|2472.49|2472.49|0
1608731710000|2020-12-23 13:55:10|2472.89|2472.89|2472.67|2472.67|2472.89|2472.89|2472.67|2472.67|0
1608731720000|2020-12-23 13:55:20|2472.63|2472.63|2472.46|2472.46|2472.63|2472.63|2472.46|2472.46|0
1608731730000|2020-12-23 13:55:30|2472.3|2472.3|2472.09|2472.09|2472.43|2472.43|2472.09|2472.09|0
1608731740000|2020-12-23 13:55:40|2472.15|2472.15|2471.93|2471.93|2472.15|2472.15|2471.93|2471.93|0
1608731750000|2020-12-23 13:55:50|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|2471.98|0
1608731760000|2020-12-23 13:56:00|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|2472.21|0
1608731770000|2020-12-23 13:56:10|2472.1|2472.1|2471.95|2471.95|2472.1|2472.1|2471.95|2471.95|0
1608731780000|2020-12-23 13:56:20|2472.28|2472.28|2472.73|2472.73|2472.73|2472.73|2472.28|2472.28|0
1608731790000|2020-12-23 13:56:30|2472.79|2472.79|2473.42|2473.42|2473.42|2473.42|2472.79|2472.79|0
1608731800000|2020-12-23 13:56:40|2473.59|2473.59|2473.59|2473.59|2473.59|2473.59|2473.59|2473.59|0
1608731810000|2020-12-23 13:56:50|2473.6|2473.6|2473.42|2473.42|2473.6|2473.6|2473.42|2473.42|0
1608731820000|2020-12-23 13:57:00|2473.46|2473.46|2473.51|2473.51|2473.63|2473.63|2473.34|2473.34|0
1608731830000|2020-12-23 13:57:10|2473.52|2473.52|2473.64|2473.64|2473.64|2473.64|2473.52|2473.52|0
1608731840000|2020-12-23 13:57:20|2473.76|2473.76|2473.93|2473.93|2473.93|2473.93|2473.76|2473.76|0
1608731850000|2020-12-23 13:57:30|2473.99|2473.99|2473.98|2473.98|2473.99|2473.99|2473.98|2473.98|0
1608731860000|2020-12-23 13:57:40|2474.04|2474.04|2474.06|2474.06|2474.06|2474.06|2474.04|2474.04|0
1608731870000|2020-12-23 13:57:50|2473.89|2473.89|2474|2474|2474|2474|2473.78|2473.78|0
1608731880000|2020-12-23 13:58:00|2474.03|2474.03|2473.94|2473.94|2474.03|2474.03|2473.91|2473.91|0
1608731890000|2020-12-23 13:58:10|2473.83|2473.83|2473.77|2473.77|2473.83|2473.83|2473.77|2473.77|0
1608731900000|2020-12-23 13:58:20|2473.6|2473.6|2473.44|2473.44|2473.6|2473.6|2473.44|2473.44|0
1608731910000|2020-12-23 13:58:30|2473.55|2473.55|2474.05|2474.05|2474.05|2474.05|2473.55|2473.55|0
1608731920000|2020-12-23 13:58:40|2473.99|2473.99|2474.17|2474.17|2474.17|2474.17|2473.72|2473.72|0
1608731930000|2020-12-23 13:58:50|2474.21|2474.21|2473.98|2473.98|2474.21|2474.21|2473.98|2473.98|0
1608731940000|2020-12-23 13:59:00|2474.04|2474.04|2473.96|2473.96|2474.25|2474.25|2473.96|2473.96|0
1608731950000|2020-12-23 13:59:10|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|2473.95|0
1608731980000|2020-12-23 13:59:40|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|2473.78|0
1608731990000|2020-12-23 13:59:50|2473.73|2473.73|2473.56|2473.56|2473.73|2473.73|2473.56|2473.56|0
1608732000000|2020-12-23 14:00:00|2473.23|2473.23|2473.91|2473.91|2473.91|2473.91|2473.23|2473.23|0
1608732010000|2020-12-23 14:00:10|2473.82|2473.82|2473.59|2473.59|2473.82|2473.82|2473.59|2473.59|0
1608732020000|2020-12-23 14:00:20|2473.43|2473.43|2473.56|2473.56|2473.56|2473.56|2473.31|2473.31|0
1608732030000|2020-12-23 14:00:30|2473.39|2473.39|2473.45|2473.45|2473.51|2473.51|2473.34|2473.34|0
1608732040000|2020-12-23 14:00:40|2473.51|2473.51|2473.52|2473.52|2473.52|2473.52|2473.47|2473.47|0
1608732050000|2020-12-23 14:00:50|2473.58|2473.58|2473.94|2473.94|2473.94|2473.94|2473.58|2473.58|0
1608732060000|2020-12-23 14:01:00|2474.11|2474.11|2473.94|2473.94|2474.11|2474.11|2473.94|2473.94|0
1608732070000|2020-12-23 14:01:10|2473.88|2473.88|2472.65|2472.65|2473.88|2473.88|2472.54|2472.54|0
1608732080000|2020-12-23 14:01:20|2472.54|2472.54|2473.01|2473.01|2473.05|2473.05|2472.54|2472.54|0
1608732090000|2020-12-23 14:01:30|2473.06|2473.06|2473.24|2473.24|2473.24|2473.24|2473.06|2473.06|0
1608732100000|2020-12-23 14:01:40|2473.18|2473.18|2473.01|2473.01|2473.18|2473.18|2473.01|2473.01|0
1608732110000|2020-12-23 14:01:50|2473.18|2473.18|2473.24|2473.24|2473.3|2473.3|2473.18|2473.18|0
1608732120000|2020-12-23 14:02:00|2473.26|2473.26|2473.26|2473.26|2473.37|2473.37|2473.03|2473.03|0
1608732130000|2020-12-23 14:02:10|2473.2|2473.2|2472.98|2472.98|2473.26|2473.26|2472.8|2472.8|0
1608732140000|2020-12-23 14:02:20|2473.14|2473.14|2473.23|2473.23|2473.23|2473.23|2473.03|2473.03|0
1608732150000|2020-12-23 14:02:30|2473|2473|2473.65|2473.65|2473.71|2473.71|2472.94|2472.94|0
1608732160000|2020-12-23 14:02:40|2473.71|2473.71|2475.29|2475.29|2475.29|2475.29|2473.71|2473.71|0
1608732170000|2020-12-23 14:02:50|2475.23|2475.23|2474.85|2474.85|2475.35|2475.35|2474.85|2474.85|0
1608732180000|2020-12-23 14:03:00|2474.79|2474.79|2475.19|2475.19|2475.19|2475.19|2474.79|2474.79|0
1608732190000|2020-12-23 14:03:10|2475.07|2475.07|2474.79|2474.79|2475.07|2475.07|2474.79|2474.79|0
1608732200000|2020-12-23 14:03:20|2474.73|2474.73|2474.96|2474.96|2474.96|2474.96|2474.73|2474.73|0
1608732210000|2020-12-23 14:03:30|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|2474.91|0
1608732220000|2020-12-23 14:03:40|2474.85|2474.85|2474.94|2474.94|2474.99|2474.99|2474.83|2474.83|0
1608732230000|2020-12-23 14:03:50|2474.88|2474.88|2474.71|2474.71|2474.88|2474.88|2474.71|2474.71|0
1608732240000|2020-12-23 14:04:00|2474.82|2474.82|2474.65|2474.65|2474.99|2474.99|2474.65|2474.65|0
1608732250000|2020-12-23 14:04:10|2474.53|2474.53|2474.53|2474.53|2474.65|2474.65|2474.48|2474.48|0
1608732270000|2020-12-23 14:04:30|2474.37|2474.37|2473.25|2473.25|2474.37|2474.37|2473.25|2473.25|0
1608732280000|2020-12-23 14:04:40|2473.19|2473.19|2473.22|2473.22|2473.22|2473.22|2473.17|2473.17|0
1608732290000|2020-12-23 14:04:50|2472.94|2472.94|2472.77|2472.77|2472.94|2472.94|2472.77|2472.77|0
1608732300000|2020-12-23 14:05:00|2472.71|2472.71|2472.83|2472.83|2472.83|2472.83|2472.6|2472.6|0
1608732310000|2020-12-23 14:05:10|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|2472.71|0
1608732320000|2020-12-23 14:05:20|2472.88|2472.88|2473.06|2473.06|2473.06|2473.06|2472.77|2472.77|0
1608732330000|2020-12-23 14:05:30|2473.56|2473.56|2473.16|2473.16|2473.64|2473.64|2473.05|2473.05|0
1608732340000|2020-12-23 14:05:40|2473.17|2473.17|2474.41|2474.41|2474.41|2474.41|2473.16|2473.16|0
1608732350000|2020-12-23 14:05:50|2474.47|2474.47|2474.54|2474.54|2474.54|2474.54|2474.47|2474.47|0
1608732360000|2020-12-23 14:06:00|2474.48|2474.48|2474.74|2474.74|2474.74|2474.74|2474.48|2474.48|0
1608732370000|2020-12-23 14:06:10|2474.75|2474.75|2474.78|2474.78|2474.96|2474.96|2474.74|2474.74|0
1608732380000|2020-12-23 14:06:20|2474.72|2474.72|2474.44|2474.44|2474.72|2474.72|2474.44|2474.44|0
1608732390000|2020-12-23 14:06:30|2474.37|2474.37|2474.78|2474.78|2474.9|2474.9|2474.37|2474.37|0
1608732400000|2020-12-23 14:06:40|2474.84|2474.84|2474.9|2474.9|2474.9|2474.9|2474.84|2474.84|0
1608732410000|2020-12-23 14:06:50|2474.95|2474.95|2474.9|2474.9|2474.95|2474.95|2474.79|2474.79|0
1608732420000|2020-12-23 14:07:00|2474.85|2474.85|2474.75|2474.75|2474.85|2474.85|2474.43|2474.43|0
1608732430000|2020-12-23 14:07:10|2474.73|2474.73|2474.55|2474.55|2474.73|2474.73|2474.55|2474.55|0
1608732440000|2020-12-23 14:07:20|2474.17|2474.17|2474.34|2474.34|2474.39|2474.39|2474.11|2474.11|0
1608732450000|2020-12-23 14:07:30|2474.3|2474.3|2474.08|2474.08|2474.3|2474.3|2474.02|2474.02|0
1608732460000|2020-12-23 14:07:40|2474.19|2474.19|2474.03|2474.03|2474.19|2474.19|2473.8|2473.8|0
1608732470000|2020-12-23 14:07:50|2474.08|2474.08|2474.48|2474.48|2474.48|2474.48|2473.91|2473.91|0
1608732480000|2020-12-23 14:08:00|2474.6|2474.6|2474.77|2474.77|2474.94|2474.94|2474.6|2474.6|0
1608732490000|2020-12-23 14:08:10|2474.83|2474.83|2475.38|2475.38|2475.38|2475.38|2474.77|2474.77|0
1608732500000|2020-12-23 14:08:20|2475.31|2475.31|2474.79|2474.79|2475.31|2475.31|2474.79|2474.79|0
1608732510000|2020-12-23 14:08:30|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|2474.85|0
1608732520000|2020-12-23 14:08:40|2474.97|2474.97|2475.07|2475.07|2475.07|2475.07|2474.91|2474.91|0
1608732530000|2020-12-23 14:08:50|2475.15|2475.15|2474.82|2474.82|2475.26|2475.26|2474.82|2474.82|0
1608732540000|2020-12-23 14:09:00|2474.86|2474.86|2474.56|2474.56|2474.95|2474.95|2474.56|2474.56|0
1608732550000|2020-12-23 14:09:10|2474.5|2474.5|2474.57|2474.57|2474.57|2474.57|2474.38|2474.38|0
1608732560000|2020-12-23 14:09:20|2474.61|2474.61|2474.63|2474.63|2474.63|2474.63|2474.61|2474.61|0
1608732570000|2020-12-23 14:09:30|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|2474.59|0
1608732580000|2020-12-23 14:09:40|2474.76|2474.76|2475.43|2475.43|2475.77|2475.77|2474.76|2474.76|0
1608732590000|2020-12-23 14:09:50|2475.39|2475.39|2475.39|2475.39|2475.39|2475.39|2475.39|2475.39|0
1608732600000|2020-12-23 14:10:00|2475.22|2475.22|2475.34|2475.34|2475.67|2475.67|2475.22|2475.22|0
1608732610000|2020-12-23 14:10:10|2475.51|2475.51|2476.36|2476.36|2476.36|2476.36|2475.46|2475.46|0
1608732620000|2020-12-23 14:10:20|2476.4|2476.4|2476.34|2476.34|2476.4|2476.4|2476.34|2476.34|0
1608732630000|2020-12-23 14:10:30|2476.31|2476.31|2476.23|2476.23|2476.31|2476.31|2476.23|2476.23|0
1608732640000|2020-12-23 14:10:40|2476.29|2476.29|2476.9|2476.9|2476.9|2476.9|2476.29|2476.29|0
1608732650000|2020-12-23 14:10:50|2476.96|2476.96|2477.04|2477.04|2477.54|2477.54|2476.96|2476.96|0
1608732660000|2020-12-23 14:11:00|2476.81|2476.81|2476.86|2476.86|2476.86|2476.86|2476.52|2476.52|0
1608732670000|2020-12-23 14:11:10|2477.03|2477.03|2476.57|2476.57|2477.14|2477.14|2476.57|2476.57|0
1608732680000|2020-12-23 14:11:20|2476.8|2476.8|2476.93|2476.93|2477.2|2477.2|2476.8|2476.8|0
1608732690000|2020-12-23 14:11:30|2477.1|2477.1|2477.39|2477.39|2477.39|2477.39|2477.1|2477.1|0
1608732700000|2020-12-23 14:11:40|2477.56|2477.56|2477.58|2477.58|2477.58|2477.58|2477.56|2477.56|0
1608732710000|2020-12-23 14:11:50|2477.59|2477.59|2477.3|2477.3|2477.59|2477.59|2477.3|2477.3|0
1608732720000|2020-12-23 14:12:00|2477.08|2477.08|2477.03|2477.03|2477.08|2477.08|2477.03|2477.03|0
1608732730000|2020-12-23 14:12:10|2476.8|2476.8|2476.75|2476.75|2476.8|2476.8|2476.75|2476.75|0
1608732740000|2020-12-23 14:12:20|2476.52|2476.52|2476.86|2476.86|2476.86|2476.86|2476.4|2476.4|0
1608732750000|2020-12-23 14:12:30|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|0
1608732760000|2020-12-23 14:12:40|2476.75|2476.75|2476.52|2476.52|2476.92|2476.92|2476.41|2476.41|0
1608732770000|2020-12-23 14:12:50|2476.64|2476.64|2476.99|2476.99|2477.04|2477.04|2476.59|2476.59|0
1608732780000|2020-12-23 14:13:00|2477.05|2477.05|2476.87|2476.87|2477.1|2477.1|2476.87|2476.87|0
1608732790000|2020-12-23 14:13:10|2477.21|2477.21|2477.74|2477.74|2477.74|2477.74|2477.21|2477.21|0
1608732800000|2020-12-23 14:13:20|2477.28|2477.28|2477.78|2477.78|2477.78|2477.78|2477.28|2477.28|0
1608732810000|2020-12-23 14:13:30|2477.61|2477.61|2476.99|2476.99|2477.61|2477.61|2476.99|2476.99|0
1608732830000|2020-12-23 14:13:50|2477.02|2477.02|2476.92|2476.92|2477.03|2477.03|2476.92|2476.92|0
1608732840000|2020-12-23 14:14:00|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|2476.69|0
1608732850000|2020-12-23 14:14:10|2476.63|2476.63|2476.91|2476.91|2476.91|2476.91|2476.63|2476.63|0
1608732860000|2020-12-23 14:14:20|2476.8|2476.8|2477.58|2477.58|2477.62|2477.62|2476.8|2476.8|0
1608732870000|2020-12-23 14:14:30|2477.87|2477.87|2477.7|2477.7|2477.87|2477.87|2477.7|2477.7|0
1608732880000|2020-12-23 14:14:40|2477.75|2477.75|2477.84|2477.84|2477.84|2477.84|2477.75|2477.75|0
1608732900000|2020-12-23 14:15:00|2477.78|2477.78|2477.63|2477.63|2477.84|2477.84|2477.63|2477.63|0
1608732910000|2020-12-23 14:15:10|2477.97|2477.97|2478.15|2478.15|2478.2|2478.2|2477.97|2477.97|0
1608732920000|2020-12-23 14:15:20|2478.16|2478.16|2478.75|2478.75|2478.86|2478.86|2478.16|2478.16|0
1608732930000|2020-12-23 14:15:30|2478.86|2478.86|2478.53|2478.53|2478.86|2478.86|2478.53|2478.53|0
1608732940000|2020-12-23 14:15:40|2478.52|2478.52|2478.12|2478.12|2478.52|2478.52|2478.12|2478.12|0
1608732950000|2020-12-23 14:15:50|2478.18|2478.18|2477.8|2477.8|2478.18|2478.18|2477.8|2477.8|0
1608732960000|2020-12-23 14:16:00|2477.68|2477.68|2481.5|2481.5|2481.9|2481.9|2477.68|2477.68|0
1608732970000|2020-12-23 14:16:10|2481.58|2481.58|2482.95|2482.95|2483.23|2483.23|2481.55|2481.55|0
1608732980000|2020-12-23 14:16:20|2483.48|2483.48|2484.05|2484.05|2484.05|2484.05|2483.48|2483.48|0
1608732990000|2020-12-23 14:16:30|2484.06|2484.06|2484.87|2484.87|2484.87|2484.87|2484.05|2484.05|0
1608733000000|2020-12-23 14:16:40|2484.89|2484.89|2485.13|2485.13|2485.13|2485.13|2484.56|2484.56|0
1608733010000|2020-12-23 14:16:50|2485.18|2485.18|2485.39|2485.39|2485.47|2485.47|2485.13|2485.13|0
1608733020000|2020-12-23 14:17:00|2485.16|2485.16|2487.56|2487.56|2487.6|2487.6|2485.16|2485.16|0
1608733030000|2020-12-23 14:17:10|2487.4|2487.4|2487.38|2487.38|2487.44|2487.44|2487.21|2487.21|0
1608733040000|2020-12-23 14:17:20|2487.42|2487.42|2488.09|2488.09|2488.61|2488.61|2487.42|2487.42|0
1608733050000|2020-12-23 14:17:30|2488.25|2488.25|2488.03|2488.03|2488.54|2488.54|2487.63|2487.63|0
1608733060000|2020-12-23 14:17:40|2487.91|2487.91|2488.54|2488.54|2488.75|2488.75|2487.91|2487.91|0
1608733070000|2020-12-23 14:17:50|2488.48|2488.48|2489.58|2489.58|2489.58|2489.58|2488.48|2488.48|0
1608733080000|2020-12-23 14:18:00|2489.75|2489.75|2490.15|2490.15|2490.88|2490.88|2489.74|2489.74|0
1608733090000|2020-12-23 14:18:10|2490.17|2490.17|2491.11|2491.11|2491.16|2491.16|2489.97|2489.97|0
1608733100000|2020-12-23 14:18:20|2491.15|2491.15|2491.66|2491.66|2491.98|2491.98|2491.15|2491.15|0
1608733110000|2020-12-23 14:18:30|2491.61|2491.61|2490.32|2490.32|2491.83|2491.83|2490.32|2490.32|0
1608733120000|2020-12-23 14:18:40|2490.34|2490.34|2489.91|2489.91|2490.34|2490.34|2489.91|2489.91|0
1608733130000|2020-12-23 14:18:50|2489.79|2489.79|2489.82|2489.82|2489.82|2489.82|2489.74|2489.74|0
1608733140000|2020-12-23 14:19:00|2489.99|2489.99|2490.76|2490.76|2490.76|2490.76|2489.32|2489.32|0
1608733150000|2020-12-23 14:19:10|2490.42|2490.42|2491.42|2491.42|2491.51|2491.51|2490.26|2490.26|0
1608733160000|2020-12-23 14:19:20|2491.25|2491.25|2490.67|2490.67|2491.42|2491.42|2490.67|2490.67|0
1608733170000|2020-12-23 14:19:30|2490.85|2490.85|2490.56|2490.56|2490.85|2490.85|2490.56|2490.56|0
1608733180000|2020-12-23 14:19:40|2491.19|2491.19|2491.65|2491.65|2491.65|2491.65|2491.19|2491.19|0
1608733190000|2020-12-23 14:19:50|2491.48|2491.48|2492|2492|2492.23|2492.23|2491.25|2491.25|0
1608733200000|2020-12-23 14:20:00|2491.83|2491.83|2490.75|2490.75|2493.2|2493.2|2490.75|2490.75|0
1608733210000|2020-12-23 14:20:10|2490.97|2490.97|2490.17|2490.17|2490.97|2490.97|2490.17|2490.17|0
1608733220000|2020-12-23 14:20:20|2490.16|2490.16|2490.38|2490.38|2490.38|2490.38|2490.16|2490.16|0
1608733230000|2020-12-23 14:20:30|2490.49|2490.49|2490.26|2490.26|2490.66|2490.66|2490.26|2490.26|0
1608733240000|2020-12-23 14:20:40|2490.2|2490.2|2491.05|2491.05|2491.34|2491.34|2490.15|2490.15|0
1608733250000|2020-12-23 14:20:50|2491.11|2491.11|2490.6|2490.6|2491.39|2491.39|2490.6|2490.6|0
1608733260000|2020-12-23 14:21:00|2490.39|2490.39|2491.01|2491.01|2491.01|2491.01|2489.98|2489.98|0
1608733270000|2020-12-23 14:21:10|2491.1|2491.1|2489.88|2489.88|2491.1|2491.1|2489.88|2489.88|0
1608733280000|2020-12-23 14:21:20|2490.46|2490.46|2489.89|2489.89|2490.46|2490.46|2489.73|2489.73|0
1608733290000|2020-12-23 14:21:30|2489.87|2489.87|2489.7|2489.7|2489.95|2489.95|2489.38|2489.38|0
1608733300000|2020-12-23 14:21:40|2489.82|2489.82|2490.03|2490.03|2490.07|2490.07|2489.65|2489.65|0
1608733310000|2020-12-23 14:21:50|2490.16|2490.16|2490.43|2490.43|2490.59|2490.59|2489.98|2489.98|0
1608733320000|2020-12-23 14:22:00|2490.66|2490.66|2490.94|2490.94|2490.94|2490.94|2490.26|2490.26|0
1608733330000|2020-12-23 14:22:10|2491.06|2491.06|2491.22|2491.22|2491.44|2491.44|2490.96|2490.96|0
1608733340000|2020-12-23 14:22:20|2491.26|2491.26|2491.2|2491.2|2491.26|2491.26|2491.2|2491.2|0
1608733350000|2020-12-23 14:22:30|2491.33|2491.33|2491.77|2491.77|2491.77|2491.77|2491.33|2491.33|0
1608733360000|2020-12-23 14:22:40|2491.73|2491.73|2491.58|2491.58|2491.73|2491.73|2491.52|2491.52|0
1608733370000|2020-12-23 14:22:50|2491.36|2491.36|2491.81|2491.81|2491.81|2491.81|2491.36|2491.36|0
1608733380000|2020-12-23 14:23:00|2491.79|2491.79|2491.94|2491.94|2491.94|2491.94|2491.79|2491.79|0
1608733390000|2020-12-23 14:23:10|2491.98|2491.98|2492.21|2492.21|2492.34|2492.34|2491.94|2491.94|0
1608733400000|2020-12-23 14:23:20|2491.8|2491.8|2491.6|2491.6|2492.12|2492.12|2491.6|2491.6|0
1608733410000|2020-12-23 14:23:30|2491.61|2491.61|2491.56|2491.56|2491.61|2491.61|2491.5|2491.5|0
1608733420000|2020-12-23 14:23:40|2492.06|2492.06|2491.87|2491.87|2492.08|2492.08|2491.74|2491.74|0
1608733430000|2020-12-23 14:23:50|2492.2|2492.2|2492.31|2492.31|2492.5|2492.5|2492.2|2492.2|0
1608733440000|2020-12-23 14:24:00|2492.54|2492.54|2492.8|2492.8|2492.8|2492.8|2492.37|2492.37|0
1608733450000|2020-12-23 14:24:10|2492.63|2492.63|2494.16|2494.16|2494.16|2494.16|2492.63|2492.63|0
1608733460000|2020-12-23 14:24:20|2494.24|2494.24|2495.65|2495.65|2495.65|2495.65|2494.24|2494.24|0
1608733470000|2020-12-23 14:24:30|2495.07|2495.07|2496.12|2496.12|2496.61|2496.61|2495.07|2495.07|0
1608733480000|2020-12-23 14:24:40|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|2496.29|0
1608733490000|2020-12-23 14:24:50|2496.3|2496.3|2496.88|2496.88|2496.88|2496.88|2496.3|2496.3|0
1608733500000|2020-12-23 14:25:00|2496.76|2496.76|2498.38|2498.38|2498.38|2498.38|2496.76|2496.76|0
1608733510000|2020-12-23 14:25:10|2498.43|2498.43|2498.72|2498.72|2498.85|2498.85|2498.32|2498.32|0
1608733520000|2020-12-23 14:25:20|2498.95|2498.95|2499.65|2499.65|2499.65|2499.65|2498.95|2498.95|0
1608733530000|2020-12-23 14:25:30|2499.74|2499.74|2499.53|2499.53|2499.85|2499.85|2499.45|2499.45|0
1608733540000|2020-12-23 14:25:40|2500.36|2500.36|2500.33|2500.33|2500.73|2500.73|2500.33|2500.33|0
1608733550000|2020-12-23 14:25:50|2500.66|2500.66|2501.89|2501.89|2502.01|2502.01|2500.66|2500.66|0
1608733560000|2020-12-23 14:26:00|2502.12|2502.12|2502.26|2502.26|2502.33|2502.33|2502.05|2502.05|0
1608733570000|2020-12-23 14:26:10|2502.43|2502.43|2502.76|2502.76|2502.87|2502.87|2502.43|2502.43|0
1608733580000|2020-12-23 14:26:20|2502.98|2502.98|2502.98|2502.98|2503.37|2503.37|2502.92|2502.92|0
1608733590000|2020-12-23 14:26:30|2503.21|2503.21|2503.57|2503.57|2503.97|2503.97|2502.89|2502.89|0
1608733600000|2020-12-23 14:26:40|2503.34|2503.34|2503.4|2503.4|2503.57|2503.57|2503.34|2503.34|0
1608733610000|2020-12-23 14:26:50|2503.34|2503.34|2503.74|2503.74|2503.74|2503.74|2503.28|2503.28|0
1608733620000|2020-12-23 14:27:00|2503.45|2503.45|2503.49|2503.49|2503.93|2503.93|2503.45|2503.45|0
1608733630000|2020-12-23 14:27:10|2503.66|2503.66|2504.16|2504.16|2504.16|2504.16|2503.66|2503.66|0
1608733640000|2020-12-23 14:27:20|2504.23|2504.23|2504.53|2504.53|2504.53|2504.53|2504.04|2504.04|0
1608733650000|2020-12-23 14:27:30|2504.31|2504.31|2504.68|2504.68|2504.68|2504.68|2504.31|2504.31|0
1608733670000|2020-12-23 14:27:50|2504.8|2504.8|2503.34|2503.34|2505.13|2505.13|2503.34|2503.34|0
1608733680000|2020-12-23 14:28:00|2503.36|2503.36|2502.1|2502.1|2503.6|2503.6|2502.1|2502.1|0
1608733690000|2020-12-23 14:28:10|2502.04|2502.04|2501.8|2501.8|2502.04|2502.04|2501.3|2501.3|0
1608733700000|2020-12-23 14:28:20|2501.28|2501.28|2501.46|2501.46|2501.46|2501.46|2501.28|2501.28|0
1608733710000|2020-12-23 14:28:30|2501.35|2501.35|2501.52|2501.52|2501.52|2501.52|2501.35|2501.35|0
1608733720000|2020-12-23 14:28:40|2501.35|2501.35|2500.02|2500.02|2501.35|2501.35|2499.73|2499.73|0
1608733730000|2020-12-23 14:28:50|2499.98|2499.98|2498.69|2498.69|2499.98|2499.98|2497.43|2497.43|0
1608733740000|2020-12-23 14:29:00|2498.75|2498.75|2499.05|2499.05|2499.11|2499.11|2498.71|2498.71|0
1608733750000|2020-12-23 14:29:10|2498.99|2498.99|2499.84|2499.84|2499.84|2499.84|2498.81|2498.81|0
1608733760000|2020-12-23 14:29:20|2499.73|2499.73|2499.73|2499.73|2499.73|2499.73|2499.73|2499.73|0
1608733770000|2020-12-23 14:29:30|2499.39|2499.39|2500.43|2500.43|2500.6|2500.6|2499.39|2499.39|0
1608733780000|2020-12-23 14:29:40|2500.46|2500.46|2500.44|2500.44|2500.51|2500.51|2500.44|2500.44|0
1608733790000|2020-12-23 14:29:50|2500.6|2500.6|2500.41|2500.41|2500.66|2500.66|2500.41|2500.41|0
1608733800000|2020-12-23 14:30:00|2500.34|2500.34|2500.34|2500.34|2500.88|2500.88|2499.84|2499.84|0
1608733810000|2020-12-23 14:30:10|2499.77|2499.77|2499.04|2499.04|2500.21|2500.21|2498.98|2498.98|0
1608733820000|2020-12-23 14:30:20|2499.1|2499.1|2499.41|2499.41|2499.69|2499.69|2499.01|2499.01|0
1608733830000|2020-12-23 14:30:30|2499.35|2499.35|2499.64|2499.64|2499.97|2499.97|2498.84|2498.84|0
1608733840000|2020-12-23 14:30:40|2499.18|2499.18|2500.1|2500.1|2500.56|2500.56|2499.13|2499.13|0
1608733850000|2020-12-23 14:30:50|2499.81|2499.81|2499.07|2499.07|2499.87|2499.87|2499.07|2499.07|0
1608733860000|2020-12-23 14:31:00|2499.4|2499.4|2498.64|2498.64|2499.91|2499.91|2498.64|2498.64|0
1608733870000|2020-12-23 14:31:10|2498.81|2498.81|2495.99|2495.99|2498.81|2498.81|2495.94|2495.94|0
1608733880000|2020-12-23 14:31:20|2496.03|2496.03|2496.1|2496.1|2496.77|2496.77|2495.58|2495.58|0
1608733890000|2020-12-23 14:31:30|2495.87|2495.87|2497.21|2497.21|2497.21|2497.21|2495.87|2495.87|0
1608733900000|2020-12-23 14:31:40|2497.33|2497.33|2497.66|2497.66|2497.66|2497.66|2497.33|2497.33|0
1608733920000|2020-12-23 14:32:00|2497.63|2497.63|2498.85|2498.85|2498.85|2498.85|2497.25|2497.25|0
1608733930000|2020-12-23 14:32:10|2498.8|2498.8|2500.05|2500.05|2500.05|2500.05|2498.8|2498.8|0
1608733940000|2020-12-23 14:32:20|2500.27|2500.27|2501.21|2501.21|2501.21|2501.21|2500.05|2500.05|0
1608733950000|2020-12-23 14:32:30|2501.27|2501.27|2502.67|2502.67|2502.67|2502.67|2501.27|2501.27|0
1608733960000|2020-12-23 14:32:40|2503|2503|2504.07|2504.07|2504.07|2504.07|2503|2503|0
1608733970000|2020-12-23 14:32:50|2503.45|2503.45|2502.55|2502.55|2503.91|2503.91|2502.55|2502.55|0
1608733980000|2020-12-23 14:33:00|2502.32|2502.32|2501.87|2501.87|2502.32|2502.32|2501.76|2501.76|0
1608733990000|2020-12-23 14:33:10|2501.64|2501.64|2501.5|2501.5|2501.7|2501.7|2501.5|2501.5|0
1608734000000|2020-12-23 14:33:20|2501.83|2501.83|2502|2502|2502|2502|2501.83|2501.83|0
1608734010000|2020-12-23 14:33:30|2501.89|2501.89|2504.74|2504.74|2504.74|2504.74|2501.89|2501.89|0
1608734020000|2020-12-23 14:33:40|2504.51|2504.51|2504.38|2504.38|2505.17|2505.17|2504.38|2504.38|0
1608734030000|2020-12-23 14:33:50|2503.93|2503.93|2503.84|2503.84|2504.36|2504.36|2503.84|2503.84|0
1608734040000|2020-12-23 14:34:00|2503.73|2503.73|2503.96|2503.96|2504.35|2504.35|2503.73|2503.73|0
1608734050000|2020-12-23 14:34:10|2504.42|2504.42|2506.73|2506.73|2506.73|2506.73|2504.37|2504.37|0
1608734060000|2020-12-23 14:34:20|2506.71|2506.71|2507.32|2507.32|2507.49|2507.49|2506.71|2506.71|0
1608734070000|2020-12-23 14:34:30|2507.49|2507.49|2507.83|2507.83|2508|2508|2507.49|2507.49|0
1608734080000|2020-12-23 14:34:40|2507.72|2507.72|2508.96|2508.96|2509.38|2509.38|2507.66|2507.66|0
1608734090000|2020-12-23 14:34:50|2509.19|2509.19|2509.56|2509.56|2509.65|2509.65|2508.91|2508.91|0
1608734100000|2020-12-23 14:35:00|2509.1|2509.1|2509.22|2509.22|2509.22|2509.22|2509.03|2509.03|0
1608734110000|2020-12-23 14:35:10|2508.7|2508.7|2508.69|2508.69|2508.72|2508.72|2508.49|2508.49|0
1608734120000|2020-12-23 14:35:20|2508.46|2508.46|2509.76|2509.76|2509.91|2509.91|2508.46|2508.46|0
1608734130000|2020-12-23 14:35:30|2509.93|2509.93|2509.53|2509.53|2509.93|2509.93|2509.38|2509.38|0
1608734140000|2020-12-23 14:35:40|2509.88|2509.88|2510.21|2510.21|2510.21|2510.21|2509.17|2509.17|0
1608734150000|2020-12-23 14:35:50|2510.04|2510.04|2511.23|2511.23|2511.23|2511.23|2509.92|2509.92|0
1608734160000|2020-12-23 14:36:00|2511.4|2511.4|2512.64|2512.64|2512.91|2512.91|2511.4|2511.4|0
1608734170000|2020-12-23 14:36:10|2512.67|2512.67|2512.94|2512.94|2512.99|2512.99|2512.67|2512.67|0
1608734180000|2020-12-23 14:36:20|2512.6|2512.6|2512.52|2512.52|2512.63|2512.63|2512.52|2512.52|0
1608734190000|2020-12-23 14:36:30|2512.69|2512.69|2512.4|2512.4|2512.69|2512.69|2512.4|2512.4|0
1608734200000|2020-12-23 14:36:40|2512.35|2512.35|2512.83|2512.83|2512.87|2512.87|2512.08|2512.08|0
1608734210000|2020-12-23 14:36:50|2512.8|2512.8|2511.07|2511.07|2512.8|2512.8|2511.07|2511.07|0
1608734220000|2020-12-23 14:37:00|2511.24|2511.24|2511.13|2511.13|2511.24|2511.24|2510.96|2510.96|0
1608734230000|2020-12-23 14:37:10|2511.3|2511.3|2512.35|2512.35|2512.35|2512.35|2511.01|2511.01|0
1608734240000|2020-12-23 14:37:20|2512.41|2512.41|2512.58|2512.58|2512.58|2512.58|2512.41|2512.41|0
1608734250000|2020-12-23 14:37:30|2512.75|2512.75|2512.75|2512.75|2512.92|2512.92|2512.58|2512.58|0
1608734260000|2020-12-23 14:37:40|2512.92|2512.92|2512.92|2512.92|2512.93|2512.93|2512.92|2512.92|0
1608734270000|2020-12-23 14:37:50|2512.57|2512.57|2512.88|2512.88|2513.26|2513.26|2512.36|2512.36|0
1608734280000|2020-12-23 14:38:00|2512.94|2512.94|2512.87|2512.87|2513.19|2513.19|2512.87|2512.87|0
1608734290000|2020-12-23 14:38:10|2512.95|2512.95|2513.7|2513.7|2513.7|2513.7|2512.78|2512.78|0
1608734300000|2020-12-23 14:38:20|2513.75|2513.75|2512.87|2512.87|2513.75|2513.75|2512.54|2512.54|0
1608734310000|2020-12-23 14:38:30|2512.92|2512.92|2513.76|2513.76|2513.76|2513.76|2512.92|2512.92|0
1608734320000|2020-12-23 14:38:40|2513.53|2513.53|2513.5|2513.5|2513.67|2513.67|2513.23|2513.23|0
1608734330000|2020-12-23 14:38:50|2513.29|2513.29|2514.29|2514.29|2514.45|2514.45|2513.29|2513.29|0
1608734340000|2020-12-23 14:39:00|2514.46|2514.46|2514.42|2514.42|2514.77|2514.77|2514.3|2514.3|0
1608734350000|2020-12-23 14:39:10|2514.25|2514.25|2514.97|2514.97|2514.97|2514.97|2514.25|2514.25|0
1608734360000|2020-12-23 14:39:20|2514.96|2514.96|2514.75|2514.75|2515.04|2515.04|2514.75|2514.75|0
1608734370000|2020-12-23 14:39:30|2514.8|2514.8|2513.84|2513.84|2514.91|2514.91|2513.64|2513.64|0
1608734380000|2020-12-23 14:39:40|2513.5|2513.5|2514.59|2514.59|2514.92|2514.92|2513.34|2513.34|0
1608734390000|2020-12-23 14:39:50|2514.76|2514.76|2515.4|2515.4|2515.86|2515.86|2514.76|2514.76|0
1608734400000|2020-12-23 14:40:00|2515.47|2515.47|2515.68|2515.68|2515.68|2515.68|2515.29|2515.29|0
1608734410000|2020-12-23 14:40:10|2515.83|2515.83|2515.71|2515.71|2515.83|2515.83|2515.71|2515.71|0
1608734420000|2020-12-23 14:40:20|2515.64|2515.64|2515.55|2515.55|2515.71|2515.71|2515.43|2515.43|0
1608734430000|2020-12-23 14:40:30|2515.38|2515.38|2515.61|2515.61|2515.61|2515.61|2515.32|2515.32|0
1608734440000|2020-12-23 14:40:40|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|2515.38|0
1608734450000|2020-12-23 14:40:50|2515.9|2515.9|2517.62|2517.62|2517.73|2517.73|2515.9|2515.9|0
1608734460000|2020-12-23 14:41:00|2516.99|2516.99|2517.29|2517.29|2517.74|2517.74|2516.53|2516.53|0
1608734470000|2020-12-23 14:41:10|2517.23|2517.23|2518.68|2518.68|2518.68|2518.68|2517.19|2517.19|0
1608734480000|2020-12-23 14:41:20|2518.72|2518.72|2519.22|2519.22|2519.91|2519.91|2518.72|2518.72|0
1608734490000|2020-12-23 14:41:30|2519.24|2519.24|2520.35|2520.35|2520.47|2520.47|2519.24|2519.24|0
1608734500000|2020-12-23 14:41:40|2519.84|2519.84|2521.53|2521.53|2521.8|2521.8|2519.76|2519.76|0
1608734510000|2020-12-23 14:41:50|2521.64|2521.64|2521.47|2521.47|2522.04|2522.04|2521.47|2521.47|0
1608734520000|2020-12-23 14:42:00|2521.76|2521.76|2522.33|2522.33|2522.33|2522.33|2521.4|2521.4|0
1608734530000|2020-12-23 14:42:10|2522.67|2522.67|2520.78|2520.78|2522.94|2522.94|2520.78|2520.78|0
1608734540000|2020-12-23 14:42:20|2520.55|2520.55|2520.54|2520.54|2520.55|2520.55|2520.54|2520.54|0
1608734550000|2020-12-23 14:42:30|2520.48|2520.48|2520.27|2520.27|2520.48|2520.48|2520.27|2520.27|0
1608734560000|2020-12-23 14:42:40|2520.1|2520.1|2521.45|2521.45|2521.64|2521.64|2520.1|2520.1|0
1608734570000|2020-12-23 14:42:50|2521.47|2521.47|2521.1|2521.1|2521.48|2521.48|2521.1|2521.1|0
1608734580000|2020-12-23 14:43:00|2520.76|2520.76|2521.52|2521.52|2521.52|2521.52|2520.53|2520.53|0
1608734590000|2020-12-23 14:43:10|2521.61|2521.61|2521.63|2521.63|2521.68|2521.68|2521.28|2521.28|0
1608734600000|2020-12-23 14:43:20|2521.64|2521.64|2522.19|2522.19|2522.2|2522.2|2521.58|2521.58|0
1608734610000|2020-12-23 14:43:30|2521.86|2521.86|2521.82|2521.82|2521.97|2521.97|2521.67|2521.67|0
1608734620000|2020-12-23 14:43:40|2521.98|2521.98|2523.36|2523.36|2523.36|2523.36|2521.98|2521.98|0
1608734630000|2020-12-23 14:43:50|2523.5|2523.5|2523.98|2523.98|2524.04|2524.04|2523.5|2523.5|0
1608734640000|2020-12-23 14:44:00|2524.53|2524.53|2524.14|2524.14|2524.53|2524.53|2524.14|2524.14|0
1608734650000|2020-12-23 14:44:10|2523.47|2523.47|2523.02|2523.02|2523.47|2523.47|2522.9|2522.9|0
1608734660000|2020-12-23 14:44:20|2523.35|2523.35|2522.4|2522.4|2523.35|2523.35|2522.08|2522.08|0
1608734670000|2020-12-23 14:44:30|2522.36|2522.36|2521.85|2521.85|2522.36|2522.36|2521.68|2521.68|0
1608734680000|2020-12-23 14:44:40|2521.8|2521.8|2520.51|2520.51|2521.8|2521.8|2520.39|2520.39|0
1608734690000|2020-12-23 14:44:50|2520.34|2520.34|2520.59|2520.59|2520.59|2520.59|2520.34|2520.34|0
1608734700000|2020-12-23 14:45:00|2520.61|2520.61|2521.83|2521.83|2521.83|2521.83|2520.61|2520.61|0
1608734710000|2020-12-23 14:45:10|2521.84|2521.84|2521.99|2521.99|2522.94|2522.94|2521.84|2521.84|0
1608734720000|2020-12-23 14:45:20|2521.87|2521.87|2522.17|2522.17|2522.17|2522.17|2521.49|2521.49|0
1608734730000|2020-12-23 14:45:30|2521.83|2521.83|2523.27|2523.27|2523.27|2523.27|2521.83|2521.83|0
1608734740000|2020-12-23 14:45:40|2523.31|2523.31|2523.15|2523.15|2523.48|2523.48|2523.15|2523.15|0
1608734750000|2020-12-23 14:45:50|2522.81|2522.81|2522.35|2522.35|2522.81|2522.81|2522.31|2522.31|0
1608734760000|2020-12-23 14:46:00|2522.18|2522.18|2522.41|2522.41|2522.42|2522.42|2521.17|2521.17|0
1608734770000|2020-12-23 14:46:10|2522.12|2522.12|2521.85|2521.85|2522.12|2522.12|2521.85|2521.85|0
1608734780000|2020-12-23 14:46:20|2521.76|2521.76|2521.28|2521.28|2521.76|2521.76|2520.37|2520.37|0
1608734790000|2020-12-23 14:46:30|2521.39|2521.39|2521.42|2521.42|2521.5|2521.5|2521.06|2521.06|0
1608734800000|2020-12-23 14:46:40|2521.38|2521.38|2523.01|2523.01|2523.01|2523.01|2521.34|2521.34|0
1608734810000|2020-12-23 14:46:50|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|2523.18|0
1608734820000|2020-12-23 14:47:00|2523.22|2523.22|2523.67|2523.67|2524.18|2524.18|2523.18|2523.18|0
1608734830000|2020-12-23 14:47:10|2523.71|2523.71|2523.79|2523.79|2524.24|2524.24|2523.5|2523.5|0
1608734840000|2020-12-23 14:47:20|2523.77|2523.77|2522.54|2522.54|2523.79|2523.79|2522.37|2522.37|0
1608734850000|2020-12-23 14:47:30|2522.37|2522.37|2522.42|2522.42|2522.94|2522.94|2522.37|2522.37|0
1608734860000|2020-12-23 14:47:40|2522.35|2522.35|2522.95|2522.95|2522.95|2522.95|2522.28|2522.28|0
1608734870000|2020-12-23 14:47:50|2523.01|2523.01|2523.22|2523.22|2523.39|2523.39|2523.01|2523.01|0
1608734880000|2020-12-23 14:48:00|2523.27|2523.27|2523.88|2523.88|2524.06|2524.06|2523.27|2523.27|0
1608734890000|2020-12-23 14:48:10|2523.71|2523.71|2524.17|2524.17|2524.22|2524.22|2523.54|2523.54|0
1608734900000|2020-12-23 14:48:20|2524.05|2524.05|2524.32|2524.32|2524.32|2524.32|2524.05|2524.05|0
1608734910000|2020-12-23 14:48:30|2524.61|2524.61|2524.2|2524.2|2524.66|2524.66|2524.2|2524.2|0
1608734920000|2020-12-23 14:48:40|2524.43|2524.43|2524.82|2524.82|2524.82|2524.82|2523.82|2523.82|0
1608734930000|2020-12-23 14:48:50|2524.71|2524.71|2524.25|2524.25|2524.71|2524.71|2524.25|2524.25|0
1608734940000|2020-12-23 14:49:00|2524.21|2524.21|2522.99|2522.99|2524.21|2524.21|2522.93|2522.93|0
1608734950000|2020-12-23 14:49:10|2522.92|2522.92|2524.6|2524.6|2524.6|2524.6|2522.92|2522.92|0
1608734960000|2020-12-23 14:49:20|2524.62|2524.62|2525.2|2525.2|2525.31|2525.31|2524.56|2524.56|0
1608734970000|2020-12-23 14:49:30|2525.31|2525.31|2524.98|2524.98|2525.34|2525.34|2524.98|2524.98|0
1608734980000|2020-12-23 14:49:40|2525.06|2525.06|2524.97|2524.97|2525.06|2525.06|2524.93|2524.93|0
1608734990000|2020-12-23 14:49:50|2525.97|2525.97|2526.72|2526.72|2526.8|2526.8|2525.89|2525.89|0
1608735000000|2020-12-23 14:50:00|2526.77|2526.77|2526.81|2526.81|2526.99|2526.99|2526.77|2526.77|0
1608735010000|2020-12-23 14:50:10|2526.88|2526.88|2528.3|2528.3|2528.49|2528.49|2526.88|2526.88|0
1608735020000|2020-12-23 14:50:20|2528.35|2528.35|2528.59|2528.59|2528.76|2528.76|2528.18|2528.18|0
1608735030000|2020-12-23 14:50:30|2528.76|2528.76|2528.99|2528.99|2528.99|2528.99|2528.76|2528.76|0
1608735040000|2020-12-23 14:50:40|2529.04|2529.04|2529.39|2529.39|2529.45|2529.45|2529.04|2529.04|0
1608735050000|2020-12-23 14:50:50|2529.45|2529.45|2529.38|2529.38|2529.63|2529.63|2529.38|2529.38|0
1608735060000|2020-12-23 14:51:00|2529.49|2529.49|2531.8|2531.8|2531.87|2531.87|2529.49|2529.49|0
1608735070000|2020-12-23 14:51:10|2531.57|2531.57|2531.3|2531.3|2531.57|2531.57|2531.3|2531.3|0
1608735080000|2020-12-23 14:51:20|2531.02|2531.02|2530.61|2530.61|2531.02|2531.02|2530.61|2530.61|0
1608735090000|2020-12-23 14:51:30|2530.54|2530.54|2530.1|2530.1|2530.6|2530.6|2530.1|2530.1|0
1608735100000|2020-12-23 14:51:40|2529.93|2529.93|2529.54|2529.54|2529.93|2529.93|2529.49|2529.49|0
1608735110000|2020-12-23 14:51:50|2529.88|2529.88|2530.28|2530.28|2530.28|2530.28|2529.88|2529.88|0
1608735120000|2020-12-23 14:52:00|2530.62|2530.62|2530.67|2530.67|2530.7|2530.7|2530.27|2530.27|0
1608735130000|2020-12-23 14:52:10|2530.56|2530.56|2530.45|2530.45|2530.72|2530.72|2530.22|2530.22|0
1608735140000|2020-12-23 14:52:20|2530.51|2530.51|2531.66|2531.66|2531.72|2531.72|2530.45|2530.45|0
1608735150000|2020-12-23 14:52:30|2531.72|2531.72|2531.72|2531.72|2531.72|2531.72|2531.6|2531.6|0
1608735160000|2020-12-23 14:52:40|2531.66|2531.66|2530.97|2530.97|2531.72|2531.72|2530.97|2530.97|0
1608735170000|2020-12-23 14:52:50|2530.92|2530.92|2530.69|2530.69|2530.92|2530.92|2530.57|2530.57|0
1608735180000|2020-12-23 14:53:00|2531.13|2531.13|2530.85|2530.85|2531.19|2531.19|2530.76|2530.76|0
1608735190000|2020-12-23 14:53:10|2531.19|2531.19|2531.28|2531.28|2531.42|2531.42|2530.79|2530.79|0
1608735200000|2020-12-23 14:53:20|2531.45|2531.45|2531.38|2531.38|2531.45|2531.45|2531.28|2531.28|0
1608735210000|2020-12-23 14:53:30|2531.49|2531.49|2531.64|2531.64|2532.16|2532.16|2531.38|2531.38|0
1608735220000|2020-12-23 14:53:40|2531.59|2531.59|2531.87|2531.87|2531.87|2531.87|2531.59|2531.59|0
1608735230000|2020-12-23 14:53:50|2531.65|2531.65|2532.1|2532.1|2532.1|2532.1|2531.65|2531.65|0
1608735240000|2020-12-23 14:54:00|2532.93|2532.93|2533.48|2533.48|2533.54|2533.54|2532.93|2532.93|0
1608735250000|2020-12-23 14:54:10|2533.29|2533.29|2531.01|2531.01|2533.29|2533.29|2530.86|2530.86|0
1608735260000|2020-12-23 14:54:20|2530.79|2530.79|2531.22|2531.22|2531.46|2531.46|2530.63|2530.63|0
1608735270000|2020-12-23 14:54:30|2531.44|2531.44|2530.62|2530.62|2531.44|2531.44|2530.62|2530.62|0
1608735280000|2020-12-23 14:54:40|2530.91|2530.91|2531.65|2531.65|2531.88|2531.88|2530.85|2530.85|0
1608735290000|2020-12-23 14:54:50|2531.6|2531.6|2531.11|2531.11|2531.6|2531.6|2530.88|2530.88|0
1608735300000|2020-12-23 14:55:00|2531.28|2531.28|2531.91|2531.91|2531.97|2531.97|2531.28|2531.28|0
1608735310000|2020-12-23 14:55:10|2531.8|2531.8|2532.96|2532.96|2533.07|2533.07|2531.8|2531.8|0
1608735320000|2020-12-23 14:55:20|2533.08|2533.08|2534.02|2534.02|2534.26|2534.26|2533.06|2533.06|0
1608735330000|2020-12-23 14:55:30|2533.84|2533.84|2533.55|2533.55|2533.84|2533.84|2533.44|2533.44|0
1608735340000|2020-12-23 14:55:40|2533.38|2533.38|2532.49|2532.49|2533.38|2533.38|2532.49|2532.49|0
1608735350000|2020-12-23 14:55:50|2532.72|2532.72|2532.05|2532.05|2532.72|2532.72|2532.05|2532.05|0
1608735360000|2020-12-23 14:56:00|2532.17|2532.17|2531.94|2531.94|2532.5|2532.5|2531.94|2531.94|0
1608735370000|2020-12-23 14:56:10|2531.71|2531.71|2530.56|2530.56|2531.71|2531.71|2530.48|2530.48|0
1608735380000|2020-12-23 14:56:20|2530.59|2530.59|2530.43|2530.43|2530.63|2530.63|2530|2530|0
1608735390000|2020-12-23 14:56:30|2530.38|2530.38|2530.71|2530.71|2530.88|2530.88|2530.38|2530.38|0
1608735400000|2020-12-23 14:56:40|2530.54|2530.54|2531.65|2531.65|2531.65|2531.65|2530.47|2530.47|0
1608735410000|2020-12-23 14:56:50|2531.48|2531.48|2530.58|2530.58|2531.48|2531.48|2530.58|2530.58|0
1608735420000|2020-12-23 14:57:00|2530.56|2530.56|2531.87|2531.87|2532.43|2532.43|2530.56|2530.56|0
1608735430000|2020-12-23 14:57:10|2531.96|2531.96|2532.11|2532.11|2532.11|2532.11|2531.96|2531.96|0
1608735440000|2020-12-23 14:57:20|2532.16|2532.16|2531.88|2531.88|2532.16|2532.16|2531.79|2531.79|0
1608735450000|2020-12-23 14:57:30|2531.83|2531.83|2531.82|2531.82|2532.11|2532.11|2531.82|2531.82|0
1608735460000|2020-12-23 14:57:40|2531.47|2531.47|2530.69|2530.69|2531.47|2531.47|2530.69|2530.69|0
1608735470000|2020-12-23 14:57:50|2530.57|2530.57|2530.03|2530.03|2530.59|2530.59|2530.03|2530.03|0
1608735480000|2020-12-23 14:58:00|2530.17|2530.17|2530.37|2530.37|2530.46|2530.46|2530.12|2530.12|0
1608735490000|2020-12-23 14:58:10|2529.87|2529.87|2527.88|2527.88|2529.87|2529.87|2527.88|2527.88|0
1608735500000|2020-12-23 14:58:20|2528.1|2528.1|2527.42|2527.42|2528.1|2528.1|2527.42|2527.42|0
1608735510000|2020-12-23 14:58:30|2527.88|2527.88|2528.72|2528.72|2528.72|2528.72|2527.76|2527.76|0
1608735520000|2020-12-23 14:58:40|2528.76|2528.76|2528.57|2528.57|2528.76|2528.76|2528.55|2528.55|0
1608735530000|2020-12-23 14:58:50|2528.24|2528.24|2528.3|2528.3|2528.69|2528.69|2528.24|2528.24|0
1608735540000|2020-12-23 14:59:00|2528.47|2528.47|2528.3|2528.3|2528.47|2528.47|2528.07|2528.07|0
1608735550000|2020-12-23 14:59:10|2528.13|2528.13|2527.83|2527.83|2528.45|2528.45|2527.83|2527.83|0
1608735560000|2020-12-23 14:59:20|2527.71|2527.71|2527.84|2527.84|2528.23|2528.23|2527.71|2527.71|0
1608735570000|2020-12-23 14:59:30|2527.79|2527.79|2527.51|2527.51|2527.79|2527.79|2527.34|2527.34|0
1608735580000|2020-12-23 14:59:40|2527.34|2527.34|2526.83|2526.83|2527.34|2527.34|2526.72|2526.72|0
1608735590000|2020-12-23 14:59:50|2526.99|2526.99|2528.31|2528.31|2528.61|2528.61|2526.99|2526.99|0
1608735600000|2020-12-23 15:00:00|2528.33|2528.33|2528.95|2528.95|2529.28|2529.28|2528.3|2528.3|0
1608735610000|2020-12-23 15:00:10|2528.99|2528.99|2529.63|2529.63|2529.63|2529.63|2528.99|2528.99|0
1608735620000|2020-12-23 15:00:20|2529.64|2529.64|2530.25|2530.25|2530.25|2530.25|2529.36|2529.36|0
1608735630000|2020-12-23 15:00:30|2530.09|2530.09|2528.99|2528.99|2530.09|2530.09|2528.97|2528.97|0
1608735640000|2020-12-23 15:00:40|2529.33|2529.33|2528.65|2528.65|2529.33|2529.33|2528.54|2528.54|0
1608735650000|2020-12-23 15:00:50|2528.48|2528.48|2529.13|2529.13|2529.13|2529.13|2528.48|2528.48|0
1608735660000|2020-12-23 15:01:00|2529.22|2529.22|2531.56|2531.56|2531.56|2531.56|2529.22|2529.22|0
1608735670000|2020-12-23 15:01:10|2531.5|2531.5|2531.27|2531.27|2531.5|2531.5|2531.1|2531.1|0
1608735680000|2020-12-23 15:01:20|2531.4|2531.4|2531.86|2531.86|2531.86|2531.86|2531.22|2531.22|0
1608735690000|2020-12-23 15:01:30|2531.74|2531.74|2532.01|2532.01|2532.03|2532.03|2531.42|2531.42|0
1608735700000|2020-12-23 15:01:40|2531.95|2531.95|2532.74|2532.74|2532.74|2532.74|2531.9|2531.9|0
1608735710000|2020-12-23 15:01:50|2533.07|2533.07|2533.05|2533.05|2533.88|2533.88|2532.86|2532.86|0
1608735720000|2020-12-23 15:02:00|2532.87|2532.87|2532.53|2532.53|2533.77|2533.77|2532.53|2532.53|0
1608735730000|2020-12-23 15:02:10|2532.58|2532.58|2531.9|2531.9|2533.01|2533.01|2531.9|2531.9|0
1608735740000|2020-12-23 15:02:20|2531.79|2531.79|2531.18|2531.18|2531.79|2531.79|2531|2531|0
1608735750000|2020-12-23 15:02:30|2531.34|2531.34|2530.23|2530.23|2531.34|2531.34|2530.06|2530.06|0
1608735760000|2020-12-23 15:02:40|2530.12|2530.12|2531.14|2531.14|2531.14|2531.14|2530.12|2530.12|0
1608735770000|2020-12-23 15:02:50|2531.37|2531.37|2531.24|2531.24|2531.49|2531.49|2531.09|2531.09|0
1608735780000|2020-12-23 15:03:00|2531.21|2531.21|2532.58|2532.58|2532.58|2532.58|2531.21|2531.21|0
1608735790000|2020-12-23 15:03:10|2532.54|2532.54|2532.66|2532.66|2532.89|2532.89|2532.54|2532.54|0
1608735800000|2020-12-23 15:03:20|2532.77|2532.77|2533.09|2533.09|2533.54|2533.54|2532.77|2532.77|0
1608735810000|2020-12-23 15:03:30|2533.04|2533.04|2533.21|2533.21|2533.21|2533.21|2532.98|2532.98|0
1608735820000|2020-12-23 15:03:40|2533.15|2533.15|2531.46|2531.46|2533.15|2533.15|2531.46|2531.46|0
1608735830000|2020-12-23 15:03:50|2531.57|2531.57|2531.79|2531.79|2532.12|2532.12|2531.51|2531.51|0
1608735840000|2020-12-23 15:04:00|2532.46|2532.46|2533.2|2533.2|2533.39|2533.39|2532.46|2532.46|0
1608735850000|2020-12-23 15:04:10|2533.03|2533.03|2533.82|2533.82|2533.82|2533.82|2533.03|2533.03|0
1608735860000|2020-12-23 15:04:20|2533.99|2533.99|2534.27|2534.27|2534.36|2534.36|2533.99|2533.99|0
1608735870000|2020-12-23 15:04:30|2534.22|2534.22|2534.52|2534.52|2534.52|2534.52|2534.16|2534.16|0
1608735880000|2020-12-23 15:04:40|2534.58|2534.58|2534.41|2534.41|2535.13|2535.13|2534.41|2534.41|0
1608735890000|2020-12-23 15:04:50|2534.3|2534.3|2535.23|2535.23|2535.43|2535.43|2534.3|2534.3|0
1608735900000|2020-12-23 15:05:00|2535.73|2535.73|2536.15|2536.15|2536.36|2536.36|2535.73|2535.73|0
1608735910000|2020-12-23 15:05:10|2536.04|2536.04|2540.75|2540.75|2540.75|2540.75|2536.04|2536.04|0
1608735920000|2020-12-23 15:05:20|2540.88|2540.88|2542.81|2542.81|2542.92|2542.92|2540.88|2540.88|0
1608735930000|2020-12-23 15:05:30|2542.98|2542.98|2542.34|2542.34|2543.09|2543.09|2542.15|2542.15|0
1608735940000|2020-12-23 15:05:40|2542.22|2542.22|2540.05|2540.05|2542.22|2542.22|2539.77|2539.77|0
1608735950000|2020-12-23 15:05:50|2540.16|2540.16|2541.41|2541.41|2542.37|2542.37|2540.16|2540.16|0
1608735960000|2020-12-23 15:06:00|2541.46|2541.46|2541.64|2541.64|2541.72|2541.72|2541.27|2541.27|0
1608735970000|2020-12-23 15:06:10|2541.53|2541.53|2540.76|2540.76|2541.58|2541.58|2540.59|2540.59|0
1608735980000|2020-12-23 15:06:20|2540.93|2540.93|2541.81|2541.81|2541.94|2541.94|2540.93|2540.93|0
1608735990000|2020-12-23 15:06:30|2541.87|2541.87|2541.57|2541.57|2541.87|2541.87|2541.37|2541.37|0
1608736000000|2020-12-23 15:06:40|2541.61|2541.61|2540.99|2540.99|2541.94|2541.94|2540.94|2540.94|0
1608736010000|2020-12-23 15:06:50|2540.82|2540.82|2540.86|2540.86|2541.32|2541.32|2540.82|2540.82|0
1608736020000|2020-12-23 15:07:00|2540.57|2540.57|2538.46|2538.46|2540.57|2540.57|2538.46|2538.46|0
1608736030000|2020-12-23 15:07:10|2538.27|2538.27|2538.02|2538.02|2538.27|2538.27|2537.92|2537.92|0
1608736040000|2020-12-23 15:07:20|2538.07|2538.07|2537.94|2537.94|2538.49|2538.49|2537.94|2537.94|0
1608736050000|2020-12-23 15:07:30|2537.92|2537.92|2537.61|2537.61|2538.09|2538.09|2537.6|2537.6|0
1608736060000|2020-12-23 15:07:40|2537.66|2537.66|2538.71|2538.71|2538.76|2538.76|2537.38|2537.38|0
1608736070000|2020-12-23 15:07:50|2538.53|2538.53|2539.89|2539.89|2540.57|2540.57|2538.53|2538.53|0
1608736080000|2020-12-23 15:08:00|2539.94|2539.94|2538.99|2538.99|2539.94|2539.94|2538.99|2538.99|0
1608736090000|2020-12-23 15:08:10|2538.76|2538.76|2538.48|2538.48|2538.76|2538.76|2538.48|2538.48|0
1608736100000|2020-12-23 15:08:20|2538.42|2538.42|2538.94|2538.94|2538.94|2538.94|2538.36|2538.36|0
1608736110000|2020-12-23 15:08:30|2539.1|2539.1|2538.44|2538.44|2539.28|2539.28|2537.99|2537.99|0
1608736120000|2020-12-23 15:08:40|2538.33|2538.33|2538.35|2538.35|2538.52|2538.52|2537.94|2537.94|0
1608736130000|2020-12-23 15:08:50|2538.41|2538.41|2538.48|2538.48|2538.54|2538.54|2538.41|2538.41|0
1608736140000|2020-12-23 15:09:00|2538.76|2538.76|2538.51|2538.51|2538.88|2538.88|2538.51|2538.51|0
1608736150000|2020-12-23 15:09:10|2538.35|2538.35|2537.47|2537.47|2538.42|2538.42|2537.47|2537.47|0
1608736160000|2020-12-23 15:09:20|2537.81|2537.81|2538.02|2538.02|2538.02|2538.02|2537.81|2537.81|0
1608736170000|2020-12-23 15:09:30|2538.07|2538.07|2538.72|2538.72|2538.72|2538.72|2538.07|2538.07|0
1608736180000|2020-12-23 15:09:40|2538.84|2538.84|2538.64|2538.64|2538.84|2538.84|2538.39|2538.39|0
1608736190000|2020-12-23 15:09:50|2538.68|2538.68|2540.34|2540.34|2540.34|2540.34|2538.68|2538.68|0
1608736200000|2020-12-23 15:10:00|2540.18|2540.18|2540.51|2540.51|2540.51|2540.51|2539.35|2539.35|0
1608736210000|2020-12-23 15:10:10|2540.84|2540.84|2540.86|2540.86|2540.86|2540.86|2540.84|2540.84|0
1608736220000|2020-12-23 15:10:20|2540.8|2540.8|2541.03|2541.03|2541.03|2541.03|2540.75|2540.75|0
1608736230000|2020-12-23 15:10:30|2540.97|2540.97|2541.36|2541.36|2541.52|2541.52|2540.69|2540.69|0
1608736240000|2020-12-23 15:10:40|2541.32|2541.32|2540.47|2540.47|2541.32|2541.32|2540.47|2540.47|0
1608736250000|2020-12-23 15:10:50|2540.44|2540.44|2539.71|2539.71|2540.45|2540.45|2539.71|2539.71|0
1608736260000|2020-12-23 15:11:00|2539.59|2539.59|2541.9|2541.9|2541.9|2541.9|2539.59|2539.59|0
1608736270000|2020-12-23 15:11:10|2541.96|2541.96|2543.25|2543.25|2543.37|2543.37|2541.96|2541.96|0
1608736280000|2020-12-23 15:11:20|2543.14|2543.14|2541.46|2541.46|2543.14|2543.14|2541.29|2541.29|0
1608736290000|2020-12-23 15:11:30|2541.29|2541.29|2541.16|2541.16|2541.32|2541.32|2541.16|2541.16|0
1608736300000|2020-12-23 15:11:40|2541.11|2541.11|2539.32|2539.32|2541.17|2541.17|2539.04|2539.04|0
1608736310000|2020-12-23 15:11:50|2539.27|2539.27|2539.59|2539.59|2539.77|2539.77|2539.27|2539.27|0
1608736320000|2020-12-23 15:12:00|2539.48|2539.48|2539.84|2539.84|2539.84|2539.84|2539.48|2539.48|0
1608736330000|2020-12-23 15:12:10|2539.67|2539.67|2539.28|2539.28|2539.73|2539.73|2538.87|2538.87|0
1608736340000|2020-12-23 15:12:20|2539.34|2539.34|2539.39|2539.39|2539.62|2539.62|2538.94|2538.94|0
1608736350000|2020-12-23 15:12:30|2539.34|2539.34|2539.62|2539.62|2539.62|2539.62|2539.34|2539.34|0
1608736360000|2020-12-23 15:12:40|2539.35|2539.35|2538.09|2538.09|2539.4|2539.4|2538.08|2538.08|0
1608736370000|2020-12-23 15:12:50|2537.81|2537.81|2536.72|2536.72|2537.81|2537.81|2536.72|2536.72|0
1608736380000|2020-12-23 15:13:00|2536.27|2536.27|2537.34|2537.34|2537.34|2537.34|2536.27|2536.27|0
1608736390000|2020-12-23 15:13:10|2537.69|2537.69|2537.17|2537.17|2537.86|2537.86|2536.94|2536.94|0
1608736400000|2020-12-23 15:13:20|2537.34|2537.34|2537.51|2537.51|2537.51|2537.51|2537.17|2537.17|0
1608736410000|2020-12-23 15:13:30|2537.46|2537.46|2537.78|2537.78|2537.78|2537.78|2537.45|2537.45|0
1608736420000|2020-12-23 15:13:40|2537.72|2537.72|2537.06|2537.06|2537.72|2537.72|2537.06|2537.06|0
1608736430000|2020-12-23 15:13:50|2537.02|2537.02|2537.51|2537.51|2538.46|2538.46|2536.85|2536.85|0
1608736440000|2020-12-23 15:14:00|2537.46|2537.46|2537.85|2537.85|2537.96|2537.96|2537.46|2537.46|0
1608736450000|2020-12-23 15:14:10|2537.97|2537.97|2539.47|2539.47|2539.47|2539.47|2537.97|2537.97|0
1608736460000|2020-12-23 15:14:20|2539.55|2539.55|2539.16|2539.16|2539.61|2539.61|2539.16|2539.16|0
1608736470000|2020-12-23 15:14:30|2539.32|2539.32|2539.22|2539.22|2539.32|2539.32|2539.16|2539.16|0
1608736480000|2020-12-23 15:14:40|2539.45|2539.45|2539.48|2539.48|2539.64|2539.64|2539.45|2539.45|0
1608736490000|2020-12-23 15:14:50|2539.46|2539.46|2539.51|2539.51|2539.74|2539.74|2539.46|2539.46|0
1608736500000|2020-12-23 15:15:00|2539.68|2539.68|2539.64|2539.64|2539.85|2539.85|2539.64|2539.64|0
1608736510000|2020-12-23 15:15:10|2539.47|2539.47|2539.28|2539.28|2539.68|2539.68|2539.28|2539.28|0
1608736520000|2020-12-23 15:15:20|2539.39|2539.39|2536.97|2536.97|2539.39|2539.39|2536.97|2536.97|0
1608736530000|2020-12-23 15:15:30|2536.12|2536.12|2534.78|2534.78|2536.12|2536.12|2534.78|2534.78|0
1608736540000|2020-12-23 15:15:40|2534.77|2534.77|2533.57|2533.57|2535.25|2535.25|2533.4|2533.4|0
1608736550000|2020-12-23 15:15:50|2532.87|2532.87|2531.76|2531.76|2532.87|2532.87|2531.76|2531.76|0
1608736560000|2020-12-23 15:16:00|2531.72|2531.72|2531.05|2531.05|2531.96|2531.96|2530.94|2530.94|0
1608736570000|2020-12-23 15:16:10|2531.11|2531.11|2531.69|2531.69|2532.18|2532.18|2531.11|2531.11|0
1608736580000|2020-12-23 15:16:20|2531.92|2531.92|2532.02|2532.02|2532.13|2532.13|2531.64|2531.64|0
1608736590000|2020-12-23 15:16:30|2532.08|2532.08|2530.99|2530.99|2532.19|2532.19|2530.53|2530.53|0
1608736600000|2020-12-23 15:16:40|2531.32|2531.32|2531.48|2531.48|2531.5|2531.5|2531.26|2531.26|0
1608736610000|2020-12-23 15:16:50|2530.97|2530.97|2530.97|2530.97|2531.15|2531.15|2530.86|2530.86|0
1608736620000|2020-12-23 15:17:00|2531.14|2531.14|2531.14|2531.14|2531.15|2531.15|2530.11|2530.11|0
1608736630000|2020-12-23 15:17:10|2531.15|2531.15|2530.58|2530.58|2531.32|2531.32|2530.42|2530.42|0
1608736640000|2020-12-23 15:17:20|2530.59|2530.59|2532.1|2532.1|2532.38|2532.38|2530.59|2530.59|0
1608736650000|2020-12-23 15:17:30|2532.04|2532.04|2531.84|2531.84|2532.38|2532.38|2531.66|2531.66|0
1608736660000|2020-12-23 15:17:40|2531.76|2531.76|2531.05|2531.05|2531.88|2531.88|2531.05|2531.05|0
1608736670000|2020-12-23 15:17:50|2531.52|2531.52|2531.93|2531.93|2531.93|2531.93|2531.5|2531.5|0
1608736680000|2020-12-23 15:18:00|2531.99|2531.99|2534.35|2534.35|2534.63|2534.63|2531.99|2531.99|0
1608736690000|2020-12-23 15:18:10|2535.4|2535.4|2536.22|2536.22|2537.37|2537.37|2535.4|2535.4|0
1608736700000|2020-12-23 15:18:20|2536.33|2536.33|2535.51|2535.51|2536.39|2536.39|2534.85|2534.85|0
1608736710000|2020-12-23 15:18:30|2535.47|2535.47|2535.84|2535.84|2535.84|2535.84|2535.45|2535.45|0
1608736720000|2020-12-23 15:18:40|2536.01|2536.01|2535.58|2535.58|2537.09|2537.09|2535.58|2535.58|0
1608736730000|2020-12-23 15:18:50|2535.25|2535.25|2535.42|2535.42|2535.53|2535.53|2535.25|2535.25|0
1608736740000|2020-12-23 15:19:00|2535.78|2535.78|2535.76|2535.76|2535.78|2535.78|2535.72|2535.72|0
1608736750000|2020-12-23 15:19:10|2535.82|2535.82|2535.76|2535.76|2535.82|2535.82|2535.76|2535.76|0
1608736760000|2020-12-23 15:19:20|2535.65|2535.65|2535.51|2535.51|2535.72|2535.72|2535.51|2535.51|0
1608736770000|2020-12-23 15:19:30|2535.34|2535.34|2533.98|2533.98|2535.34|2535.34|2533.98|2533.98|0
1608736780000|2020-12-23 15:19:40|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|0
1608736790000|2020-12-23 15:19:50|2534.01|2534.01|2535.8|2535.8|2535.8|2535.8|2533.84|2533.84|0
1608736800000|2020-12-23 15:20:00|2535.97|2535.97|2536.26|2536.26|2536.48|2536.48|2535.97|2535.97|0
1608736810000|2020-12-23 15:20:10|2536.3|2536.3|2535.27|2535.27|2536.3|2536.3|2535.27|2535.27|0
1608736820000|2020-12-23 15:20:20|2535.73|2535.73|2535.96|2535.96|2536.02|2536.02|2535.73|2535.73|0
1608736830000|2020-12-23 15:20:30|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|2536.13|0
1608736840000|2020-12-23 15:20:40|2536.24|2536.24|2536.12|2536.12|2536.29|2536.29|2536.12|2536.12|0
1608736850000|2020-12-23 15:20:50|2535.77|2535.77|2534.97|2534.97|2535.77|2535.77|2534.97|2534.97|0
1608736860000|2020-12-23 15:21:00|2534.72|2534.72|2533.75|2533.75|2534.72|2534.72|2533.56|2533.56|0
1608736870000|2020-12-23 15:21:10|2533.78|2533.78|2533.64|2533.64|2533.78|2533.78|2533.45|2533.45|0
1608736880000|2020-12-23 15:21:20|2533.68|2533.68|2534.19|2534.19|2534.19|2534.19|2533.57|2533.57|0
1608736890000|2020-12-23 15:21:30|2534.14|2534.14|2533.82|2533.82|2534.14|2534.14|2533.64|2533.64|0
1608736900000|2020-12-23 15:21:40|2534.1|2534.1|2534.47|2534.47|2535.11|2535.11|2534.04|2534.04|0
1608736910000|2020-12-23 15:21:50|2534.3|2534.3|2534.13|2534.13|2534.56|2534.56|2534.13|2534.13|0
1608736920000|2020-12-23 15:22:00|2534.1|2534.1|2534.55|2534.55|2534.55|2534.55|2533.84|2533.84|0
1608736930000|2020-12-23 15:22:10|2534.26|2534.26|2534.49|2534.49|2534.49|2534.49|2533.93|2533.93|0
1608736940000|2020-12-23 15:22:20|2534.82|2534.82|2535.84|2535.84|2535.84|2535.84|2534.82|2534.82|0
1608736950000|2020-12-23 15:22:30|2535.9|2535.9|2536.03|2536.03|2536.03|2536.03|2535.9|2535.9|0
1608736960000|2020-12-23 15:22:40|2535.92|2535.92|2536.08|2536.08|2536.08|2536.08|2535.92|2535.92|0
1608736970000|2020-12-23 15:22:50|2536.2|2536.2|2535.53|2535.53|2536.2|2536.2|2535.53|2535.53|0
1608736980000|2020-12-23 15:23:00|2535.56|2535.56|2535.54|2535.54|2536.31|2536.31|2535.43|2535.43|0
1608736990000|2020-12-23 15:23:10|2535.21|2535.21|2535.46|2535.46|2535.68|2535.68|2535.21|2535.21|0
1608737000000|2020-12-23 15:23:20|2535.45|2535.45|2535.59|2535.59|2535.75|2535.75|2535.45|2535.45|0
1608737010000|2020-12-23 15:23:30|2535.55|2535.55|2535.41|2535.41|2535.55|2535.55|2535.24|2535.24|0
1608737020000|2020-12-23 15:23:40|2535.63|2535.63|2536.8|2536.8|2536.92|2536.92|2535.63|2535.63|0
1608737030000|2020-12-23 15:23:50|2536.97|2536.97|2536.66|2536.66|2537.47|2537.47|2536.66|2536.66|0
1608737040000|2020-12-23 15:24:00|2536.5|2536.5|2536.29|2536.29|2536.53|2536.53|2536.29|2536.29|0
1608737050000|2020-12-23 15:24:10|2536.32|2536.32|2536.5|2536.5|2536.78|2536.78|2536.28|2536.28|0
1608737060000|2020-12-23 15:24:20|2536.46|2536.46|2536.38|2536.38|2536.52|2536.52|2536.38|2536.38|0
1608737070000|2020-12-23 15:24:30|2536.32|2536.32|2535.68|2535.68|2536.32|2536.32|2535.68|2535.68|0
1608737080000|2020-12-23 15:24:40|2535.72|2535.72|2536.25|2536.25|2536.25|2536.25|2535.72|2535.72|0
1608737090000|2020-12-23 15:24:50|2536.36|2536.36|2537.02|2537.02|2537.07|2537.07|2536.36|2536.36|0
1608737100000|2020-12-23 15:25:00|2537.13|2537.13|2536.91|2536.91|2537.19|2537.19|2536.91|2536.91|0
1608737110000|2020-12-23 15:25:10|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|2536.96|0
1608737120000|2020-12-23 15:25:20|2537.08|2537.08|2537.61|2537.61|2537.65|2537.65|2537.08|2537.08|0
1608737130000|2020-12-23 15:25:30|2537.95|2537.95|2537.2|2537.2|2538.11|2538.11|2537.2|2537.2|0
1608737140000|2020-12-23 15:25:40|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|2536.74|0
1608737150000|2020-12-23 15:25:50|2536.24|2536.24|2534.38|2534.38|2536.24|2536.24|2534.38|2534.38|0
1608737160000|2020-12-23 15:26:00|2534.36|2534.36|2534.71|2534.71|2534.71|2534.71|2534.36|2534.36|0
1608737170000|2020-12-23 15:26:10|2534.83|2534.83|2534.7|2534.7|2534.83|2534.83|2534.7|2534.7|0
1608737180000|2020-12-23 15:26:20|2535.1|2535.1|2535.46|2535.46|2535.63|2535.63|2535|2535|0
1608737190000|2020-12-23 15:26:30|2535.18|2535.18|2535.4|2535.4|2535.4|2535.4|2535.18|2535.18|0
1608737200000|2020-12-23 15:26:40|2535.23|2535.23|2535.56|2535.56|2535.72|2535.72|2535.23|2535.23|0
1608737210000|2020-12-23 15:26:50|2535.89|2535.89|2535.95|2535.95|2536.06|2536.06|2535.89|2535.89|0
1608737220000|2020-12-23 15:27:00|2536.24|2536.24|2536.47|2536.47|2536.47|2536.47|2536.24|2536.24|0
1608737230000|2020-12-23 15:27:10|2536.63|2536.63|2536.58|2536.58|2536.63|2536.63|2536.46|2536.46|0
1608737240000|2020-12-23 15:27:20|2536.63|2536.63|2537.27|2537.27|2537.38|2537.38|2536.63|2536.63|0
1608737250000|2020-12-23 15:27:30|2537.38|2537.38|2537.45|2537.45|2537.45|2537.45|2537.29|2537.29|0
1608737260000|2020-12-23 15:27:40|2537.51|2537.51|2537.45|2537.45|2537.51|2537.51|2537.34|2537.34|0
1608737270000|2020-12-23 15:27:50|2537.06|2537.06|2536.38|2536.38|2537.06|2537.06|2536.38|2536.38|0
1608737280000|2020-12-23 15:28:00|2536.54|2536.54|2536.2|2536.2|2536.54|2536.54|2536.2|2536.2|0
1608737290000|2020-12-23 15:28:10|2536.03|2536.03|2535.96|2535.96|2536.21|2536.21|2535.96|2535.96|0
1608737300000|2020-12-23 15:28:20|2536|2536|2536.06|2536.06|2536.06|2536.06|2535.83|2535.83|0
1608737310000|2020-12-23 15:28:30|2536.01|2536.01|2535.89|2535.89|2536.01|2536.01|2535.89|2535.89|0
1608737320000|2020-12-23 15:28:40|2535.73|2535.73|2536.06|2536.06|2536.06|2536.06|2535.73|2535.73|0
1608737330000|2020-12-23 15:28:50|2535.89|2535.89|2536.41|2536.41|2536.41|2536.41|2535.89|2535.89|0
1608737340000|2020-12-23 15:29:00|2536.57|2536.57|2536.97|2536.97|2536.97|2536.97|2536.36|2536.36|0
1608737350000|2020-12-23 15:29:10|2536.81|2536.81|2536.69|2536.69|2536.81|2536.81|2536.52|2536.52|0
1608737360000|2020-12-23 15:29:20|2536.52|2536.52|2535.86|2535.86|2536.52|2536.52|2535.86|2535.86|0
1608737370000|2020-12-23 15:29:30|2535.81|2535.81|2535.87|2535.87|2536.04|2536.04|2535.81|2535.81|0
1608737380000|2020-12-23 15:29:40|2535.7|2535.7|2535.61|2535.61|2535.94|2535.94|2535.61|2535.61|0
1608737390000|2020-12-23 15:29:50|2535.44|2535.44|2535.38|2535.38|2535.44|2535.44|2535.38|2535.38|0
1608737400000|2020-12-23 15:30:00|2535.72|2535.72|2536.03|2536.03|2536.13|2536.13|2535.54|2535.54|0
1608737410000|2020-12-23 15:30:10|2536.2|2536.2|2536.37|2536.37|2536.37|2536.37|2536.03|2536.03|0
1608737420000|2020-12-23 15:30:20|2536.45|2536.45|2536.54|2536.54|2536.83|2536.83|2536.45|2536.45|0
1608737430000|2020-12-23 15:30:30|2536.71|2536.71|2536.71|2536.71|2536.71|2536.71|2536.71|2536.71|0
1608737440000|2020-12-23 15:30:40|2536.65|2536.65|2536.7|2536.7|2536.7|2536.7|2536.65|2536.65|0
1608737450000|2020-12-23 15:30:50|2536.58|2536.58|2536.69|2536.69|2536.75|2536.75|2536.58|2536.58|0
1608737460000|2020-12-23 15:31:00|2536.75|2536.75|2536.94|2536.94|2536.94|2536.94|2536.58|2536.58|0
1608737470000|2020-12-23 15:31:10|2536.77|2536.77|2536.56|2536.56|2536.77|2536.77|2536.22|2536.22|0
1608737480000|2020-12-23 15:31:20|2536.5|2536.5|2536.94|2536.94|2536.94|2536.94|2536.45|2536.45|0
1608737490000|2020-12-23 15:31:30|2537|2537|2536.52|2536.52|2537.22|2537.22|2536.33|2536.33|0
1608737500000|2020-12-23 15:31:40|2536.69|2536.69|2537.27|2537.27|2537.77|2537.77|2536.63|2536.63|0
1608737510000|2020-12-23 15:31:50|2537.6|2537.6|2537.43|2537.43|2537.6|2537.6|2537.43|2537.43|0
1608737520000|2020-12-23 15:32:00|2537.26|2537.26|2537.38|2537.38|2537.55|2537.55|2537.26|2537.26|0
1608737530000|2020-12-23 15:32:10|2537.43|2537.43|2537.97|2537.97|2537.97|2537.97|2537.33|2537.33|0
1608737540000|2020-12-23 15:32:20|2538.03|2538.03|2537.49|2537.49|2538.26|2538.26|2536.94|2536.94|0
1608737550000|2020-12-23 15:32:30|2537.5|2537.5|2537.22|2537.22|2537.73|2537.73|2537.22|2537.22|0
1608737560000|2020-12-23 15:32:40|2537.1|2537.1|2536.26|2536.26|2537.1|2537.1|2536.13|2536.13|0
1608737580000|2020-12-23 15:33:00|2536.48|2536.48|2536.32|2536.32|2536.98|2536.98|2536.26|2536.26|0
1608737590000|2020-12-23 15:33:10|2536.31|2536.31|2536.02|2536.02|2536.31|2536.31|2536.02|2536.02|0
1608737600000|2020-12-23 15:33:20|2535.99|2535.99|2535.3|2535.3|2535.99|2535.99|2535.3|2535.3|0
1608737610000|2020-12-23 15:33:30|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|2535.27|0
1608737620000|2020-12-23 15:33:40|2535.38|2535.38|2534.29|2534.29|2535.55|2535.55|2534.29|2534.29|0
1608737630000|2020-12-23 15:33:50|2534.35|2534.35|2534.58|2534.58|2534.58|2534.58|2534.19|2534.19|0
1608737640000|2020-12-23 15:34:00|2534.6|2534.6|2534.89|2534.89|2534.89|2534.89|2534.6|2534.6|0
1608737650000|2020-12-23 15:34:10|2534.72|2534.72|2534.49|2534.49|2534.72|2534.72|2534.49|2534.49|0
1608737660000|2020-12-23 15:34:20|2534.15|2534.15|2533.99|2533.99|2534.15|2534.15|2533.99|2533.99|0
1608737670000|2020-12-23 15:34:30|2533.59|2533.59|2532.8|2532.8|2533.59|2533.59|2532.57|2532.57|0
1608737680000|2020-12-23 15:34:40|2533.13|2533.13|2533.13|2533.13|2533.13|2533.13|2533.13|2533.13|0
1608737690000|2020-12-23 15:34:50|2533.18|2533.18|2533.8|2533.8|2533.8|2533.8|2533.18|2533.18|0
1608737700000|2020-12-23 15:35:00|2533.76|2533.76|2534.65|2534.65|2534.65|2534.65|2533.42|2533.42|0
1608737710000|2020-12-23 15:35:10|2534.69|2534.69|2534.31|2534.31|2534.69|2534.69|2534.19|2534.19|0
1608737720000|2020-12-23 15:35:20|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|0
1608737730000|2020-12-23 15:35:30|2534.09|2534.09|2534.1|2534.1|2534.14|2534.14|2534.09|2534.09|0
1608737740000|2020-12-23 15:35:40|2533.93|2533.93|2533.86|2533.86|2533.93|2533.93|2533.86|2533.86|0
1608737750000|2020-12-23 15:35:50|2534.2|2534.2|2534.87|2534.87|2534.87|2534.87|2534.2|2534.2|0
1608737760000|2020-12-23 15:36:00|2534.98|2534.98|2534.81|2534.81|2534.98|2534.98|2534.81|2534.81|0
1608737770000|2020-12-23 15:36:10|2534.77|2534.77|2535.69|2535.69|2535.75|2535.75|2534.73|2534.73|0
1608737780000|2020-12-23 15:36:20|2535.46|2535.46|2536.21|2536.21|2536.21|2536.21|2535.41|2535.41|0
1608737790000|2020-12-23 15:36:30|2536.15|2536.15|2536.64|2536.64|2536.64|2536.64|2536.15|2536.15|0
1608737800000|2020-12-23 15:36:40|2536.81|2536.81|2536.64|2536.64|2536.81|2536.81|2536.64|2536.64|0
1608737810000|2020-12-23 15:36:50|2536.53|2536.53|2536.96|2536.96|2536.98|2536.98|2536.53|2536.53|0
1608737820000|2020-12-23 15:37:00|2536.97|2536.97|2537.82|2537.82|2538.11|2538.11|2536.97|2536.97|0
1608737830000|2020-12-23 15:37:10|2537.83|2537.83|2538.96|2538.96|2538.96|2538.96|2537.76|2537.76|0
1608737840000|2020-12-23 15:37:20|2538.92|2538.92|2538.54|2538.54|2538.96|2538.96|2538.54|2538.54|0
1608737850000|2020-12-23 15:37:30|2538.65|2538.65|2538.37|2538.37|2538.71|2538.71|2538.08|2538.08|0
1608737860000|2020-12-23 15:37:40|2538.29|2538.29|2537.17|2537.17|2538.29|2538.29|2537.17|2537.17|0
1608737870000|2020-12-23 15:37:50|2536.91|2536.91|2537.03|2537.03|2537.09|2537.09|2536.91|2536.91|0
1608737880000|2020-12-23 15:38:00|2536.36|2536.36|2536.28|2536.28|2536.36|2536.36|2536.16|2536.16|0
1608737890000|2020-12-23 15:38:10|2536.24|2536.24|2536.07|2536.07|2536.24|2536.24|2535.98|2535.98|0
1608737900000|2020-12-23 15:38:20|2535.95|2535.95|2535.44|2535.44|2535.95|2535.95|2535.44|2535.44|0
1608737910000|2020-12-23 15:38:30|2535.48|2535.48|2535.25|2535.25|2535.48|2535.48|2535.25|2535.25|0
1608737920000|2020-12-23 15:38:40|2535.7|2535.7|2536.47|2536.47|2536.52|2536.52|2535.7|2535.7|0
1608737930000|2020-12-23 15:38:50|2536.24|2536.24|2536.3|2536.3|2536.3|2536.3|2536.13|2536.13|0
1608737940000|2020-12-23 15:39:00|2536.41|2536.41|2537.31|2537.31|2537.31|2537.31|2536.33|2536.33|0
1608737960000|2020-12-23 15:39:20|2537.14|2537.14|2536.27|2536.27|2537.14|2537.14|2536.27|2536.27|0
1608737970000|2020-12-23 15:39:30|2536.1|2536.1|2536.5|2536.5|2536.5|2536.5|2536.1|2536.1|0
1608737980000|2020-12-23 15:39:40|2536.38|2536.38|2536.58|2536.58|2536.68|2536.68|2536.33|2536.33|0
1608737990000|2020-12-23 15:39:50|2536.41|2536.41|2536.01|2536.01|2536.41|2536.41|2536.01|2536.01|0
1608738000000|2020-12-23 15:40:00|2535.84|2535.84|2535.21|2535.21|2535.84|2535.84|2535.21|2535.21|0
1608738020000|2020-12-23 15:40:20|2535.15|2535.15|2535.09|2535.09|2535.15|2535.15|2535.09|2535.09|0
1608738030000|2020-12-23 15:40:30|2535.2|2535.2|2533.99|2533.99|2535.24|2535.24|2533.99|2533.99|0
1608738040000|2020-12-23 15:40:40|2534.1|2534.1|2533.67|2533.67|2534.1|2534.1|2533.67|2533.67|0
1608738050000|2020-12-23 15:40:50|2533.45|2533.45|2532.69|2532.69|2533.45|2533.45|2532.58|2532.58|0
1608738060000|2020-12-23 15:41:00|2532.36|2532.36|2532.18|2532.18|2532.36|2532.36|2532.18|2532.18|0
1608738070000|2020-12-23 15:41:10|2532.29|2532.29|2535.56|2535.56|2535.56|2535.56|2532.29|2532.29|0
1608738080000|2020-12-23 15:41:20|2535.68|2535.68|2536.26|2536.26|2536.26|2536.26|2535.57|2535.57|0
1608738090000|2020-12-23 15:41:30|2535.93|2535.93|2535.67|2535.67|2536.04|2536.04|2535.67|2535.67|0
1608738100000|2020-12-23 15:41:40|2535.56|2535.56|2534.93|2534.93|2535.56|2535.56|2534.93|2534.93|0
1608738110000|2020-12-23 15:41:50|2535.1|2535.1|2534.03|2534.03|2535.1|2535.1|2534.03|2534.03|0
1608738120000|2020-12-23 15:42:00|2534.38|2534.38|2533.65|2533.65|2534.38|2534.38|2533.64|2533.64|0
1608738130000|2020-12-23 15:42:10|2533.69|2533.69|2533.7|2533.7|2533.7|2533.7|2533.58|2533.58|0
1608738140000|2020-12-23 15:42:20|2533.53|2533.53|2534.25|2534.25|2534.25|2534.25|2533.53|2533.53|0
1608738150000|2020-12-23 15:42:30|2534.13|2534.13|2534.44|2534.44|2534.44|2534.44|2534.13|2534.13|0
1608738160000|2020-12-23 15:42:40|2534.6|2534.6|2534.27|2534.27|2534.6|2534.6|2534.27|2534.27|0
1608738170000|2020-12-23 15:42:50|2534.22|2534.22|2534.3|2534.3|2534.44|2534.44|2534.09|2534.09|0
1608738180000|2020-12-23 15:43:00|2534.35|2534.35|2534.4|2534.4|2534.46|2534.46|2534.18|2534.18|0
1608738190000|2020-12-23 15:43:10|2534.35|2534.35|2534.41|2534.41|2534.58|2534.58|2534.35|2534.35|0
1608738200000|2020-12-23 15:43:20|2534.47|2534.47|2534.24|2534.24|2534.47|2534.47|2534.24|2534.24|0
1608738210000|2020-12-23 15:43:30|2534.58|2534.58|2534.41|2534.41|2534.58|2534.58|2534.41|2534.41|0
1608738220000|2020-12-23 15:43:40|2534.07|2534.07|2532.97|2532.97|2534.07|2534.07|2532.97|2532.97|0
1608738230000|2020-12-23 15:43:50|2533.09|2533.09|2532.51|2532.51|2533.09|2533.09|2532.51|2532.51|0
1608738240000|2020-12-23 15:44:00|2532.67|2532.67|2532.71|2532.71|2532.71|2532.71|2532.6|2532.6|0
1608738250000|2020-12-23 15:44:10|2532.54|2532.54|2532.53|2532.53|2532.54|2532.54|2532.53|2532.53|0
1608738260000|2020-12-23 15:44:20|2532.7|2532.7|2533.09|2533.09|2533.09|2533.09|2532.7|2532.7|0
1608738270000|2020-12-23 15:44:30|2533.15|2533.15|2533.69|2533.69|2533.69|2533.69|2533.08|2533.08|0
1608738280000|2020-12-23 15:44:40|2533.36|2533.36|2533.3|2533.3|2533.36|2533.36|2533.07|2533.07|0
1608738290000|2020-12-23 15:44:50|2533.41|2533.41|2533.47|2533.47|2533.53|2533.53|2533.41|2533.41|0
1608738300000|2020-12-23 15:45:00|2533.58|2533.58|2533.66|2533.66|2533.66|2533.66|2533.53|2533.53|0
1608738310000|2020-12-23 15:45:10|2533.83|2533.83|2533.89|2533.89|2533.89|2533.89|2533.83|2533.83|0
1608738330000|2020-12-23 15:45:30|2534|2534|2534|2534|2534.11|2534.11|2534|2534|0
1608738340000|2020-12-23 15:45:40|2534.11|2534.11|2534.73|2534.73|2534.73|2534.73|2534.11|2534.11|0
1608738350000|2020-12-23 15:45:50|2534.62|2534.62|2534.62|2534.62|2534.62|2534.62|2534.56|2534.56|0
1608738360000|2020-12-23 15:46:00|2534.45|2534.45|2534.45|2534.45|2534.54|2534.54|2534.45|2534.45|0
1608738370000|2020-12-23 15:46:10|2534.56|2534.56|2534.53|2534.53|2534.65|2534.65|2534.45|2534.45|0
1608738380000|2020-12-23 15:46:20|2534.47|2534.47|2533.48|2533.48|2534.47|2534.47|2533.47|2533.47|0
1608738390000|2020-12-23 15:46:30|2533.5|2533.5|2533.67|2533.67|2533.7|2533.7|2533.5|2533.5|0
1608738400000|2020-12-23 15:46:40|2533.73|2533.73|2533.75|2533.75|2533.75|2533.75|2533.73|2533.73|0
1608738410000|2020-12-23 15:46:50|2533.74|2533.74|2533.48|2533.48|2533.74|2533.74|2533.2|2533.2|0
1608738420000|2020-12-23 15:47:00|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|0
1608738430000|2020-12-23 15:47:10|2533.4|2533.4|2532.63|2532.63|2533.4|2533.4|2532.63|2532.63|0
1608738440000|2020-12-23 15:47:20|2532.65|2532.65|2532.44|2532.44|2532.69|2532.69|2532.44|2532.44|0
1608738450000|2020-12-23 15:47:30|2532.55|2532.55|2532.61|2532.61|2532.61|2532.61|2532.55|2532.55|0
1608738460000|2020-12-23 15:47:40|2533.33|2533.33|2534.92|2534.92|2534.92|2534.92|2533.33|2533.33|0
1608738470000|2020-12-23 15:47:50|2534.91|2534.91|2535.6|2535.6|2535.69|2535.69|2534.91|2534.91|0
1608738480000|2020-12-23 15:48:00|2535.43|2535.43|2534.92|2534.92|2535.43|2535.43|2534.92|2534.92|0
1608738490000|2020-12-23 15:48:10|2535.26|2535.26|2535.2|2535.2|2535.52|2535.52|2535.18|2535.18|0
1608738500000|2020-12-23 15:48:20|2535.19|2535.19|2535.18|2535.18|2535.19|2535.19|2534.93|2534.93|0
1608738510000|2020-12-23 15:48:30|2535.24|2535.24|2536.59|2536.59|2536.59|2536.59|2535.24|2535.24|0
1608738520000|2020-12-23 15:48:40|2536.09|2536.09|2536.21|2536.21|2536.21|2536.21|2536.09|2536.09|0
1608738530000|2020-12-23 15:48:50|2536.15|2536.15|2535.33|2535.33|2536.15|2536.15|2535.16|2535.16|0
1608738540000|2020-12-23 15:49:00|2535.05|2535.05|2534.3|2534.3|2535.05|2535.05|2534.3|2534.3|0
1608738550000|2020-12-23 15:49:10|2534.25|2534.25|2534.98|2534.98|2534.98|2534.98|2534.25|2534.25|0
1608738560000|2020-12-23 15:49:20|2535.41|2535.41|2536.23|2536.23|2536.23|2536.23|2535.41|2535.41|0
1608738570000|2020-12-23 15:49:30|2536.17|2536.17|2535.88|2535.88|2536.38|2536.38|2535.88|2535.88|0
1608738580000|2020-12-23 15:49:40|2535.85|2535.85|2536.85|2536.85|2536.85|2536.85|2535.85|2535.85|0
1608738590000|2020-12-23 15:49:50|2536.77|2536.77|2537.16|2537.16|2537.16|2537.16|2536.77|2536.77|0
1608738600000|2020-12-23 15:50:00|2537.06|2537.06|2537.41|2537.41|2537.41|2537.41|2537.06|2537.06|0
1608738610000|2020-12-23 15:50:10|2537.46|2537.46|2537.96|2537.96|2537.96|2537.96|2537.41|2537.41|0
1608738620000|2020-12-23 15:50:20|2537.63|2537.63|2538.3|2538.3|2538.41|2538.41|2537.63|2537.63|0
1608738630000|2020-12-23 15:50:30|2538.24|2538.24|2537.83|2537.83|2538.24|2538.24|2537.79|2537.79|0
1608738640000|2020-12-23 15:50:40|2537.88|2537.88|2537.49|2537.49|2537.88|2537.88|2537.49|2537.49|0
1608738650000|2020-12-23 15:50:50|2537.45|2537.45|2537.37|2537.37|2537.45|2537.45|2537.37|2537.37|0
1608738660000|2020-12-23 15:51:00|2537.54|2537.54|2536.6|2536.6|2537.54|2537.54|2536.6|2536.6|0
1608738670000|2020-12-23 15:51:10|2536.59|2536.59|2537.3|2537.3|2537.3|2537.3|2536.59|2536.59|0
1608738680000|2020-12-23 15:51:20|2537.24|2537.24|2537.09|2537.09|2537.26|2537.26|2537.09|2537.09|0
1608738690000|2020-12-23 15:51:30|2537.15|2537.15|2537.35|2537.35|2537.46|2537.46|2537.13|2537.13|0
1608738700000|2020-12-23 15:51:40|2537.18|2537.18|2537.01|2537.01|2537.18|2537.18|2537.01|2537.01|0
1608738710000|2020-12-23 15:51:50|2537|2537|2536.84|2536.84|2537|2537|2536.84|2536.84|0
1608738720000|2020-12-23 15:52:00|2536.95|2536.95|2536.86|2536.86|2537.2|2537.2|2536.8|2536.8|0
1608738730000|2020-12-23 15:52:10|2536.92|2536.92|2537.47|2537.47|2537.47|2537.47|2536.92|2536.92|0
1608738740000|2020-12-23 15:52:20|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|2537.31|0
1608738750000|2020-12-23 15:52:30|2536.95|2536.95|2536.63|2536.63|2536.95|2536.95|2536.63|2536.63|0
1608738760000|2020-12-23 15:52:40|2536.66|2536.66|2536.11|2536.11|2536.72|2536.72|2536|2536|0
1608738770000|2020-12-23 15:52:50|2536|2536|2535.8|2535.8|2536.01|2536.01|2535.8|2535.8|0
1608738780000|2020-12-23 15:53:00|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|0
1608738790000|2020-12-23 15:53:10|2535.91|2535.91|2536.14|2536.14|2536.14|2536.14|2535.91|2535.91|0
1608738800000|2020-12-23 15:53:20|2536.2|2536.2|2536.38|2536.38|2536.38|2536.38|2536.2|2536.2|0
1608738810000|2020-12-23 15:53:30|2536.22|2536.22|2536.24|2536.24|2536.24|2536.24|2536.05|2536.05|0
1608738820000|2020-12-23 15:53:40|2536.35|2536.35|2536.15|2536.15|2536.38|2536.38|2536.15|2536.15|0
1608738830000|2020-12-23 15:53:50|2536.19|2536.19|2536.92|2536.92|2536.92|2536.92|2536.19|2536.19|0
1608738840000|2020-12-23 15:54:00|2536.96|2536.96|2538.14|2538.14|2538.14|2538.14|2536.96|2536.96|0
1608738850000|2020-12-23 15:54:10|2538.09|2538.09|2537.96|2537.96|2538.09|2538.09|2537.8|2537.8|0
1608738860000|2020-12-23 15:54:20|2538.14|2538.14|2538.19|2538.19|2538.19|2538.19|2538.14|2538.14|0
1608738870000|2020-12-23 15:54:30|2538.08|2538.08|2538.12|2538.12|2538.12|2538.12|2538.08|2538.08|0
1608738880000|2020-12-23 15:54:40|2538|2538|2538.33|2538.33|2538.39|2538.39|2538|2538|0
1608738890000|2020-12-23 15:54:50|2538.37|2538.37|2538.27|2538.27|2538.37|2538.37|2538.03|2538.03|0
1608738900000|2020-12-23 15:55:00|2538.32|2538.32|2538.55|2538.55|2538.55|2538.55|2538.32|2538.32|0
1608738910000|2020-12-23 15:55:10|2538.57|2538.57|2538.96|2538.96|2539.02|2539.02|2538.57|2538.57|0
1608738920000|2020-12-23 15:55:20|2539.12|2539.12|2538.9|2538.9|2539.57|2539.57|2538.9|2538.9|0
1608738930000|2020-12-23 15:55:30|2538.85|2538.85|2539.47|2539.47|2539.47|2539.47|2538.85|2538.85|0
1608738940000|2020-12-23 15:55:40|2539.52|2539.52|2539.25|2539.25|2539.52|2539.52|2539.19|2539.19|0
1608738950000|2020-12-23 15:55:50|2539.08|2539.08|2539.42|2539.42|2539.65|2539.65|2539.08|2539.08|0
1608738960000|2020-12-23 15:56:00|2539.76|2539.76|2541.07|2541.07|2541.23|2541.23|2539.76|2539.76|0
1608738970000|2020-12-23 15:56:10|2541.18|2541.18|2541.01|2541.01|2541.35|2541.35|2541.01|2541.01|0
1608738980000|2020-12-23 15:56:20|2540.9|2540.9|2541.61|2541.61|2541.61|2541.61|2540.9|2540.9|0
1608738990000|2020-12-23 15:56:30|2541.78|2541.78|2542.08|2542.08|2542.08|2542.08|2541.45|2541.45|0
1608739000000|2020-12-23 15:56:40|2542.19|2542.19|2543.06|2543.06|2543.08|2543.08|2542.09|2542.09|0
1608739010000|2020-12-23 15:56:50|2543.51|2543.51|2545.15|2545.15|2545.19|2545.19|2543.51|2543.51|0
1608739020000|2020-12-23 15:57:00|2544.98|2544.98|2545.99|2545.99|2546.04|2546.04|2544.87|2544.87|0
1608739030000|2020-12-23 15:57:10|2546.01|2546.01|2545.86|2545.86|2546.01|2546.01|2545.84|2545.84|0
1608739040000|2020-12-23 15:57:20|2545.94|2545.94|2545.77|2545.77|2546.03|2546.03|2545.77|2545.77|0
1608739060000|2020-12-23 15:57:40|2545.61|2545.61|2545.38|2545.38|2545.66|2545.66|2545.38|2545.38|0
1608739070000|2020-12-23 15:57:50|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|2545.34|0
1608739080000|2020-12-23 15:58:00|2545.31|2545.31|2545.53|2545.53|2545.53|2545.53|2545.31|2545.31|0
1608739090000|2020-12-23 15:58:10|2545.64|2545.64|2546.26|2546.26|2546.26|2546.26|2545.64|2545.64|0
1608739100000|2020-12-23 15:58:20|2546.42|2546.42|2546.42|2546.42|2546.63|2546.63|2546.29|2546.29|0
1608739110000|2020-12-23 15:58:30|2546.31|2546.31|2546.81|2546.81|2546.81|2546.81|2546.31|2546.31|0
1608739120000|2020-12-23 15:58:40|2546.64|2546.64|2546.47|2546.47|2546.64|2546.64|2546.44|2546.44|0
1608739130000|2020-12-23 15:58:50|2546.48|2546.48|2547.01|2547.01|2547.2|2547.2|2546.48|2546.48|0
1608739140000|2020-12-23 15:59:00|2547.17|2547.17|2547.23|2547.23|2547.34|2547.34|2547.17|2547.17|0
1608739150000|2020-12-23 15:59:10|2547.06|2547.06|2546.83|2546.83|2547.06|2547.06|2546.83|2546.83|0
1608739160000|2020-12-23 15:59:20|2547|2547|2546.28|2546.28|2547|2547|2546.22|2546.22|0
1608739170000|2020-12-23 15:59:30|2546.33|2546.33|2546.28|2546.28|2546.33|2546.33|2546.25|2546.25|0
1608739180000|2020-12-23 15:59:40|2546.11|2546.11|2545.99|2545.99|2546.11|2546.11|2545.96|2545.96|0
1608739190000|2020-12-23 15:59:50|2545.83|2545.83|2545.14|2545.14|2545.83|2545.83|2544.75|2544.75|0
1608739200000|2020-12-23 16:00:00|2544.81|2544.81|2544.25|2544.25|2544.91|2544.91|2544.06|2544.06|0
1608739210000|2020-12-23 16:00:10|2544.42|2544.42|2544.19|2544.19|2544.42|2544.42|2544.19|2544.19|0
1608739220000|2020-12-23 16:00:20|2544.15|2544.15|2544.12|2544.12|2544.15|2544.15|2543.95|2543.95|0
1608739230000|2020-12-23 16:00:30|2544.23|2544.23|2543.27|2543.27|2544.23|2544.23|2543.27|2543.27|0
1608739240000|2020-12-23 16:00:40|2543.23|2543.23|2543.4|2543.4|2543.4|2543.4|2543.23|2543.23|0
1608739250000|2020-12-23 16:00:50|2543.47|2543.47|2543.39|2543.39|2543.68|2543.68|2543.34|2543.34|0
1608739260000|2020-12-23 16:01:00|2543.22|2543.22|2543.09|2543.09|2543.22|2543.22|2543.03|2543.03|0
1608739270000|2020-12-23 16:01:10|2543.05|2543.05|2543.07|2543.07|2543.07|2543.07|2543.05|2543.05|0
1608739280000|2020-12-23 16:01:20|2543.13|2543.13|2543.21|2543.21|2543.21|2543.21|2543.13|2543.13|0
1608739290000|2020-12-23 16:01:30|2543.16|2543.16|2543.23|2543.23|2543.23|2543.23|2543.16|2543.16|0
1608739300000|2020-12-23 16:01:40|2543.9|2543.9|2544.14|2544.14|2544.14|2544.14|2543.9|2543.9|0
1608739310000|2020-12-23 16:01:50|2544.08|2544.08|2544.08|2544.08|2544.08|2544.08|2544.08|2544.08|0
1608739320000|2020-12-23 16:02:00|2544.06|2544.06|2544.14|2544.14|2544.14|2544.14|2544.06|2544.06|0
1608739330000|2020-12-23 16:02:10|2544.17|2544.17|2544.48|2544.48|2544.5|2544.5|2544.17|2544.17|0
1608739340000|2020-12-23 16:02:20|2544.65|2544.65|2545.68|2545.68|2545.74|2545.74|2544.65|2544.65|0
1608739350000|2020-12-23 16:02:30|2545.35|2545.35|2545.66|2545.66|2545.66|2545.66|2544.79|2544.79|0
1608739360000|2020-12-23 16:02:40|2545.54|2545.54|2545.39|2545.39|2545.68|2545.68|2545.18|2545.18|0
1608739370000|2020-12-23 16:02:50|2545.73|2545.73|2546.03|2546.03|2546.03|2546.03|2545.5|2545.5|0
1608739380000|2020-12-23 16:03:00|2546.2|2546.2|2545.52|2545.52|2546.2|2546.2|2545.52|2545.52|0
1608739390000|2020-12-23 16:03:10|2545.29|2545.29|2545.39|2545.39|2545.39|2545.39|2545.06|2545.06|0
1608739400000|2020-12-23 16:03:20|2545.16|2545.16|2543.76|2543.76|2545.19|2545.19|2543.76|2543.76|0
1608739410000|2020-12-23 16:03:30|2543.93|2543.93|2542.35|2542.35|2543.93|2543.93|2542.23|2542.23|0
1608739420000|2020-12-23 16:03:40|2542.18|2542.18|2542.01|2542.01|2542.47|2542.47|2542.01|2542.01|0
1608739430000|2020-12-23 16:03:50|2542.17|2542.17|2542.46|2542.46|2542.46|2542.46|2542.17|2542.17|0
1608739440000|2020-12-23 16:04:00|2542.52|2542.52|2543|2543|2543.05|2543.05|2542.52|2542.52|0
1608739450000|2020-12-23 16:04:10|2542.88|2542.88|2542.85|2542.85|2542.88|2542.88|2542.39|2542.39|0
1608739460000|2020-12-23 16:04:20|2542.79|2542.79|2544.04|2544.04|2544.06|2544.06|2542.79|2542.79|0
1608739470000|2020-12-23 16:04:30|2544.08|2544.08|2544.91|2544.91|2545.07|2545.07|2544.08|2544.08|0
1608739480000|2020-12-23 16:04:40|2544.62|2544.62|2545.1|2545.1|2545.15|2545.15|2544.62|2544.62|0
1608739490000|2020-12-23 16:04:50|2545.21|2545.21|2545.63|2545.63|2545.63|2545.63|2545.21|2545.21|0
1608739500000|2020-12-23 16:05:00|2545.57|2545.57|2547.37|2547.37|2547.37|2547.37|2545.49|2545.49|0
1608739510000|2020-12-23 16:05:10|2547.14|2547.14|2546.67|2546.67|2547.5|2547.5|2546.56|2546.56|0
1608739520000|2020-12-23 16:05:20|2547.02|2547.02|2547.23|2547.23|2547.39|2547.39|2546.89|2546.89|0
1608739530000|2020-12-23 16:05:30|2547.11|2547.11|2547.94|2547.94|2547.94|2547.94|2546.95|2546.95|0
1608739540000|2020-12-23 16:05:40|2547.9|2547.9|2548.94|2548.94|2549.12|2549.12|2547.84|2547.84|0
1608739550000|2020-12-23 16:05:50|2549.12|2549.12|2549.28|2549.28|2549.28|2549.28|2549.11|2549.11|0
1608739560000|2020-12-23 16:06:00|2549.34|2549.34|2549.63|2549.63|2549.63|2549.63|2549.06|2549.06|0
1608739570000|2020-12-23 16:06:10|2549.57|2549.57|2550.15|2550.15|2550.26|2550.26|2549.57|2549.57|0
1608739580000|2020-12-23 16:06:20|2550.32|2550.32|2550.41|2550.41|2550.48|2550.48|2550.17|2550.17|0
1608739590000|2020-12-23 16:06:30|2550.53|2550.53|2550.45|2550.45|2550.94|2550.94|2550.41|2550.41|0
1608739600000|2020-12-23 16:06:40|2550.41|2550.41|2549.65|2549.65|2550.41|2550.41|2549.04|2549.04|0
1608739610000|2020-12-23 16:06:50|2549.61|2549.61|2549.73|2549.73|2549.73|2549.73|2549.5|2549.5|0
1608739620000|2020-12-23 16:07:00|2549.84|2549.84|2549.29|2549.29|2549.84|2549.84|2549.29|2549.29|0
1608739630000|2020-12-23 16:07:10|2549.23|2549.23|2550.15|2550.15|2550.26|2550.26|2549.23|2549.23|0
1608739640000|2020-12-23 16:07:20|2550.27|2550.27|2549.61|2549.61|2550.27|2550.27|2549.49|2549.49|0
1608739650000|2020-12-23 16:07:30|2549.94|2549.94|2549.56|2549.56|2550.28|2550.28|2549.56|2549.56|0
1608739660000|2020-12-23 16:07:40|2549.73|2549.73|2549.5|2549.5|2549.84|2549.84|2549.5|2549.5|0
1608739670000|2020-12-23 16:07:50|2549.61|2549.61|2549.56|2549.56|2549.61|2549.61|2549.28|2549.28|0
1608739680000|2020-12-23 16:08:00|2549.53|2549.53|2549.99|2549.99|2550.06|2550.06|2549.49|2549.49|0
1608739690000|2020-12-23 16:08:10|2550.05|2550.05|2550.05|2550.05|2550.16|2550.16|2550.05|2550.05|0
1608739700000|2020-12-23 16:08:20|2550.11|2550.11|2549.12|2549.12|2550.11|2550.11|2548.9|2548.9|0
1608739710000|2020-12-23 16:08:30|2549.04|2549.04|2549.08|2549.08|2549.54|2549.54|2548.96|2548.96|0
1608739720000|2020-12-23 16:08:40|2548.69|2548.69|2548.99|2548.99|2549.04|2549.04|2548.52|2548.52|0
1608739730000|2020-12-23 16:08:50|2548.87|2548.87|2548.8|2548.8|2548.89|2548.89|2548.8|2548.8|0
1608739740000|2020-12-23 16:09:00|2548.74|2548.74|2547.28|2547.28|2548.74|2548.74|2547.28|2547.28|0
1608739750000|2020-12-23 16:09:10|2547.12|2547.12|2546.28|2546.28|2547.12|2547.12|2546.28|2546.28|0
1608739760000|2020-12-23 16:09:20|2546.22|2546.22|2546.21|2546.21|2546.22|2546.22|2546.05|2546.05|0
1608739770000|2020-12-23 16:09:30|2546.38|2546.38|2545.52|2545.52|2546.38|2546.38|2545.46|2545.46|0
1608739780000|2020-12-23 16:09:40|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|0
1608739790000|2020-12-23 16:09:50|2545.74|2545.74|2546.08|2546.08|2546.08|2546.08|2545.57|2545.57|0
1608739800000|2020-12-23 16:10:00|2546.14|2546.14|2545.9|2545.9|2546.14|2546.14|2545.77|2545.77|0
1608739810000|2020-12-23 16:10:10|2545.94|2545.94|2546.89|2546.89|2547.03|2547.03|2545.94|2545.94|0
1608739820000|2020-12-23 16:10:20|2547.06|2547.06|2548.2|2548.2|2548.2|2548.2|2546.83|2546.83|0
1608739830000|2020-12-23 16:10:30|2547.92|2547.92|2548.34|2548.34|2548.34|2548.34|2547.41|2547.41|0
1608739840000|2020-12-23 16:10:40|2548.23|2548.23|2547.79|2547.79|2548.52|2548.52|2547.79|2547.79|0
1608739850000|2020-12-23 16:10:50|2547.73|2547.73|2547.85|2547.85|2548.2|2548.2|2547.51|2547.51|0
1608739860000|2020-12-23 16:11:00|2547.69|2547.69|2547.6|2547.6|2547.75|2547.75|2547.47|2547.47|0
1608739870000|2020-12-23 16:11:10|2547.43|2547.43|2546.51|2546.51|2547.43|2547.43|2546.51|2546.51|0
1608739880000|2020-12-23 16:11:20|2546.34|2546.34|2546.44|2546.44|2546.84|2546.84|2546.34|2546.34|0
1608739890000|2020-12-23 16:11:30|2546.11|2546.11|2546.91|2546.91|2546.91|2546.91|2546.11|2546.11|0
1608739900000|2020-12-23 16:11:40|2546.8|2546.8|2547.7|2547.7|2547.75|2547.75|2546.74|2546.74|0
1608739910000|2020-12-23 16:11:50|2547.75|2547.75|2547.62|2547.62|2547.89|2547.89|2547.56|2547.56|0
1608739920000|2020-12-23 16:12:00|2547.39|2547.39|2547.94|2547.94|2547.94|2547.94|2546.91|2546.91|0
1608739930000|2020-12-23 16:12:10|2548.11|2548.11|2548.76|2548.76|2548.76|2548.76|2548.11|2548.11|0
1608739940000|2020-12-23 16:12:20|2548.98|2548.98|2549.61|2549.61|2549.61|2549.61|2548.63|2548.63|0
1608739950000|2020-12-23 16:12:30|2549.78|2549.78|2549.9|2549.9|2549.9|2549.9|2549.26|2549.26|0
1608739960000|2020-12-23 16:12:40|2549.73|2549.73|2549.11|2549.11|2549.73|2549.73|2549.11|2549.11|0
1608739970000|2020-12-23 16:12:50|2548.94|2548.94|2549.37|2549.37|2549.68|2549.68|2548.94|2548.94|0
1608739980000|2020-12-23 16:13:00|2549.2|2549.2|2549.69|2549.69|2549.86|2549.86|2549.2|2549.2|0
1608739990000|2020-12-23 16:13:10|2549.52|2549.52|2549.5|2549.5|2549.52|2549.52|2549.17|2549.17|0
1608740000000|2020-12-23 16:13:20|2549.61|2549.61|2549.89|2549.89|2549.89|2549.89|2549.61|2549.61|0
1608740010000|2020-12-23 16:13:30|2549.91|2549.91|2549.93|2549.93|2549.93|2549.93|2549.85|2549.85|0
1608740020000|2020-12-23 16:13:40|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|2549.87|0
1608740030000|2020-12-23 16:13:50|2549.91|2549.91|2550.66|2550.66|2550.66|2550.66|2549.91|2549.91|0
1608740040000|2020-12-23 16:14:00|2550.67|2550.67|2551.3|2551.3|2551.36|2551.36|2550.64|2550.64|0
1608740050000|2020-12-23 16:14:10|2551.42|2551.42|2551.21|2551.21|2551.42|2551.42|2551.14|2551.14|0
1608740060000|2020-12-23 16:14:20|2551.27|2551.27|2551.76|2551.76|2551.76|2551.76|2551.27|2551.27|0
1608740070000|2020-12-23 16:14:30|2551.88|2551.88|2552.09|2552.09|2552.27|2552.27|2551.88|2551.88|0
1608740080000|2020-12-23 16:14:40|2552.03|2552.03|2551.81|2551.81|2552.03|2552.03|2551.75|2551.75|0
1608740090000|2020-12-23 16:14:50|2551.75|2551.75|2549.96|2549.96|2551.75|2551.75|2549.96|2549.96|0
1608740100000|2020-12-23 16:15:00|2549.92|2549.92|2549.24|2549.24|2550.09|2550.09|2549.22|2549.22|0
1608740110000|2020-12-23 16:15:10|2549.15|2549.15|2548.26|2548.26|2549.27|2549.27|2548.26|2548.26|0
1608740120000|2020-12-23 16:15:20|2548.43|2548.43|2548.43|2548.43|2548.43|2548.43|2548.43|2548.43|0
1608740130000|2020-12-23 16:15:30|2548.08|2548.08|2547.29|2547.29|2548.25|2548.25|2547.29|2547.29|0
1608740140000|2020-12-23 16:15:40|2547.46|2547.46|2547.2|2547.2|2547.46|2547.46|2547.2|2547.2|0
1608740150000|2020-12-23 16:15:50|2547.03|2547.03|2546.75|2546.75|2547.07|2547.07|2546.62|2546.62|0
1608740160000|2020-12-23 16:16:00|2546.79|2546.79|2546.66|2546.66|2547.12|2547.12|2546.66|2546.66|0
1608740170000|2020-12-23 16:16:10|2546.49|2546.49|2546.54|2546.54|2546.77|2546.77|2546.37|2546.37|0
1608740180000|2020-12-23 16:16:20|2546.62|2546.62|2546.72|2546.72|2546.78|2546.78|2546.62|2546.62|0
1608740190000|2020-12-23 16:16:30|2546.61|2546.61|2546.01|2546.01|2546.61|2546.61|2546.01|2546.01|0
1608740200000|2020-12-23 16:16:40|2545.93|2545.93|2545.52|2545.52|2545.93|2545.93|2545.52|2545.52|0
1608740210000|2020-12-23 16:16:50|2545.44|2545.44|2545.12|2545.12|2545.44|2545.44|2545.01|2545.01|0
1608740220000|2020-12-23 16:17:00|2544.89|2544.89|2544.03|2544.03|2545.29|2545.29|2544.03|2544.03|0
1608740230000|2020-12-23 16:17:10|2543.97|2543.97|2543.05|2543.05|2544.11|2544.11|2543.05|2543.05|0
1608740240000|2020-12-23 16:17:20|2542.94|2542.94|2543.53|2543.53|2543.86|2543.86|2542.88|2542.88|0
1608740250000|2020-12-23 16:17:30|2543.36|2543.36|2543.25|2543.25|2543.36|2543.36|2543.25|2543.25|0
1608740260000|2020-12-23 16:17:40|2543.75|2543.75|2543.39|2543.39|2543.75|2543.75|2543.39|2543.39|0
1608740270000|2020-12-23 16:17:50|2543.28|2543.28|2542.75|2542.75|2543.28|2543.28|2542.75|2542.75|0
1608740280000|2020-12-23 16:18:00|2542.86|2542.86|2542.84|2542.84|2543.07|2543.07|2542.84|2542.84|0
1608740290000|2020-12-23 16:18:10|2542.8|2542.8|2542.8|2542.8|2542.8|2542.8|2542.8|2542.8|0
1608740300000|2020-12-23 16:18:20|2542.47|2542.47|2542.98|2542.98|2542.98|2542.98|2542.47|2542.47|0
1608740310000|2020-12-23 16:18:30|2543.02|2543.02|2543.21|2543.21|2543.21|2543.21|2542.37|2542.37|0
1608740320000|2020-12-23 16:18:40|2543.25|2543.25|2545.42|2545.42|2545.42|2545.42|2543.25|2543.25|0
1608740330000|2020-12-23 16:18:50|2545.93|2545.93|2546.14|2546.14|2546.14|2546.14|2545.93|2545.93|0
1608740340000|2020-12-23 16:19:00|2545.97|2545.97|2545.51|2545.51|2545.97|2545.97|2545.51|2545.51|0
1608740350000|2020-12-23 16:19:10|2545.52|2545.52|2546.44|2546.44|2546.44|2546.44|2545.52|2545.52|0
1608740360000|2020-12-23 16:19:20|2546.56|2546.56|2546.44|2546.44|2546.56|2546.56|2546.28|2546.28|0
1608740370000|2020-12-23 16:19:30|2546.46|2546.46|2546.35|2546.35|2546.46|2546.46|2546.35|2546.35|0
1608740380000|2020-12-23 16:19:40|2546.23|2546.23|2546.24|2546.24|2546.35|2546.35|2546.23|2546.23|0
1608740390000|2020-12-23 16:19:50|2546.06|2546.06|2546.32|2546.32|2546.56|2546.56|2546.06|2546.06|0
1608740400000|2020-12-23 16:20:00|2546.38|2546.38|2546.69|2546.69|2547.1|2547.1|2546.21|2546.21|0
1608740410000|2020-12-23 16:20:10|2546.78|2546.78|2547.39|2547.39|2547.56|2547.56|2546.78|2546.78|0
1608740420000|2020-12-23 16:20:20|2547.22|2547.22|2547.97|2547.97|2547.97|2547.97|2547.22|2547.22|0
1608740430000|2020-12-23 16:20:30|2548.77|2548.77|2548.49|2548.49|2549.06|2549.06|2548.43|2548.43|0
1608740440000|2020-12-23 16:20:40|2548.53|2548.53|2548.07|2548.07|2548.53|2548.53|2548.07|2548.07|0
1608740450000|2020-12-23 16:20:50|2548.13|2548.13|2548|2548|2548.13|2548.13|2548|2548|0
1608740460000|2020-12-23 16:21:00|2548.17|2548.17|2547.79|2547.79|2548.45|2548.45|2547.79|2547.79|0
1608740470000|2020-12-23 16:21:10|2547.83|2547.83|2548.8|2548.8|2548.8|2548.8|2547.83|2547.83|0
1608740480000|2020-12-23 16:21:20|2548.75|2548.75|2548.63|2548.63|2548.75|2548.75|2548.6|2548.6|0
1608740490000|2020-12-23 16:21:30|2548.81|2548.81|2548.98|2548.98|2548.98|2548.98|2548.81|2548.81|0
1608740500000|2020-12-23 16:21:40|2548.64|2548.64|2548.04|2548.04|2548.64|2548.64|2548.04|2548.04|0
1608740510000|2020-12-23 16:21:50|2548.02|2548.02|2547.73|2547.73|2548.02|2548.02|2547.73|2547.73|0
1608740520000|2020-12-23 16:22:00|2547.57|2547.57|2547.23|2547.23|2547.57|2547.57|2547.23|2547.23|0
1608740530000|2020-12-23 16:22:10|2547.4|2547.4|2546.82|2546.82|2547.4|2547.4|2546.82|2546.82|0
1608740540000|2020-12-23 16:22:20|2546.66|2546.66|2545.03|2545.03|2546.66|2546.66|2545.03|2545.03|0
1608740550000|2020-12-23 16:22:30|2545.87|2545.87|2546.08|2546.08|2546.08|2546.08|2545.69|2545.69|0
1608740560000|2020-12-23 16:22:40|2546.15|2546.15|2546.21|2546.21|2546.27|2546.27|2546.15|2546.15|0
1608740570000|2020-12-23 16:22:50|2546.38|2546.38|2545.75|2545.75|2546.38|2546.38|2545.75|2545.75|0
1608740580000|2020-12-23 16:23:00|2545.64|2545.64|2545.65|2545.65|2545.65|2545.65|2545.32|2545.32|0
1608740590000|2020-12-23 16:23:10|2545.71|2545.71|2547.17|2547.17|2547.34|2547.34|2545.71|2545.71|0
1608740600000|2020-12-23 16:23:20|2547.34|2547.34|2547.17|2547.17|2547.57|2547.57|2547.17|2547.17|0
1608740610000|2020-12-23 16:23:30|2547.01|2547.01|2546.73|2546.73|2547.01|2547.01|2546.73|2546.73|0
1608740620000|2020-12-23 16:23:40|2546.7|2546.7|2546.54|2546.54|2546.99|2546.99|2546.54|2546.54|0
1608740630000|2020-12-23 16:23:50|2546.42|2546.42|2546.26|2546.26|2546.42|2546.42|2546.03|2546.03|0
1608740640000|2020-12-23 16:24:00|2546.2|2546.2|2546.42|2546.42|2546.42|2546.42|2546.14|2546.14|0
1608740650000|2020-12-23 16:24:10|2546.75|2546.75|2546.98|2546.98|2546.98|2546.98|2546.75|2546.75|0
1608740660000|2020-12-23 16:24:20|2546.81|2546.81|2545.9|2545.9|2546.81|2546.81|2545.73|2545.73|0
1608740670000|2020-12-23 16:24:30|2545.82|2545.82|2545.44|2545.44|2545.82|2545.82|2545.44|2545.44|0
1608740680000|2020-12-23 16:24:40|2545.55|2545.55|2545.71|2545.71|2545.75|2545.75|2545.52|2545.52|0
1608740690000|2020-12-23 16:24:50|2545.67|2545.67|2545.1|2545.1|2545.67|2545.67|2544.94|2544.94|0
1608740700000|2020-12-23 16:25:00|2545.16|2545.16|2545.17|2545.17|2545.54|2545.54|2545.16|2545.16|0
1608740710000|2020-12-23 16:25:10|2545.13|2545.13|2544.57|2544.57|2545.16|2545.16|2544.57|2544.57|0
1608740720000|2020-12-23 16:25:20|2544.74|2544.74|2545.01|2545.01|2545.18|2545.18|2544.57|2544.57|0
1608740730000|2020-12-23 16:25:30|2545.07|2545.07|2545.7|2545.7|2545.7|2545.7|2545.07|2545.07|0
1608740740000|2020-12-23 16:25:40|2545.72|2545.72|2545.42|2545.42|2545.72|2545.72|2545.42|2545.42|0
1608740750000|2020-12-23 16:25:50|2545.25|2545.25|2544.91|2544.91|2545.25|2545.25|2544.8|2544.8|0
1608740760000|2020-12-23 16:26:00|2544.9|2544.9|2545.45|2545.45|2545.45|2545.45|2544.73|2544.73|0
1608740770000|2020-12-23 16:26:10|2545.51|2545.51|2545.35|2545.35|2545.58|2545.58|2545.35|2545.35|0
1608740780000|2020-12-23 16:26:20|2545.19|2545.19|2545.11|2545.11|2545.32|2545.32|2545.03|2545.03|0
1608740790000|2020-12-23 16:26:30|2545.16|2545.16|2545.96|2545.96|2546.02|2546.02|2545.11|2545.11|0
1608740800000|2020-12-23 16:26:40|2545.97|2545.97|2546.09|2546.09|2546.09|2546.09|2545.86|2545.86|0
1608740810000|2020-12-23 16:26:50|2546.15|2546.15|2545.47|2545.47|2546.15|2546.15|2545.41|2545.41|0
1608740820000|2020-12-23 16:27:00|2545.35|2545.35|2545.02|2545.02|2545.47|2545.47|2545.02|2545.02|0
1608740830000|2020-12-23 16:27:10|2544.97|2544.97|2545.24|2545.24|2545.24|2545.24|2544.97|2544.97|0
1608740840000|2020-12-23 16:27:20|2545.08|2545.08|2546.06|2546.06|2546.18|2546.18|2545.08|2545.08|0
1608740850000|2020-12-23 16:27:30|2546.01|2546.01|2544.61|2544.61|2546.01|2546.01|2544.61|2544.61|0
1608740860000|2020-12-23 16:27:40|2544.38|2544.38|2543.79|2543.79|2544.49|2544.49|2543.79|2543.79|0
1608740870000|2020-12-23 16:27:50|2543.96|2543.96|2544.4|2544.4|2544.4|2544.4|2543.73|2543.73|0
1608740880000|2020-12-23 16:28:00|2544.24|2544.24|2544.63|2544.63|2544.79|2544.79|2542.83|2542.83|0
1608740890000|2020-12-23 16:28:10|2544.46|2544.46|2543.65|2543.65|2544.46|2544.46|2543.65|2543.65|0
1608740900000|2020-12-23 16:28:20|2543.6|2543.6|2542.84|2542.84|2543.66|2543.66|2542.84|2542.84|0
1608740910000|2020-12-23 16:28:30|2542.79|2542.79|2543.1|2543.1|2543.12|2543.12|2542.74|2542.74|0
1608740920000|2020-12-23 16:28:40|2543.21|2543.21|2542.24|2542.24|2543.21|2543.21|2541.82|2541.82|0
1608740930000|2020-12-23 16:28:50|2542.3|2542.3|2543.57|2543.57|2543.57|2543.57|2542.24|2542.24|0
1608740940000|2020-12-23 16:29:00|2543.4|2543.4|2541.96|2541.96|2543.4|2543.4|2541.79|2541.79|0
1608740950000|2020-12-23 16:29:10|2542.13|2542.13|2543.09|2543.09|2543.09|2543.09|2541.63|2541.63|0
1608740960000|2020-12-23 16:29:20|2543.08|2543.08|2543.63|2543.63|2543.95|2543.95|2543.08|2543.08|0
1608740970000|2020-12-23 16:29:30|2543.87|2543.87|2542.95|2542.95|2543.89|2543.89|2542.63|2542.63|0
1608740980000|2020-12-23 16:29:40|2542.45|2542.45|2542.09|2542.09|2542.78|2542.78|2541.26|2541.26|0
1608740990000|2020-12-23 16:29:50|2541.87|2541.87|2540.65|2540.65|2542.38|2542.38|2540.65|2540.65|0
1608797700000|2020-12-24 08:15:00|2608.88|2608.88|2608.92|2608.92|2609.84|2609.84|2608.88|2608.88|0
1608797710000|2020-12-24 08:15:10|2608.87|2608.87|2609.16|2609.16|2609.2|2609.2|2608.81|2608.81|0
1608797720000|2020-12-24 08:15:20|2609.14|2609.14|2609.99|2609.99|2610.06|2610.06|2608.79|2608.79|0
1608797730000|2020-12-24 08:15:30|2610|2610|2607.48|2607.48|2610.06|2610.06|2607.48|2607.48|0
1608797740000|2020-12-24 08:15:40|2607.59|2607.59|2608.04|2608.04|2608.1|2608.1|2605.59|2605.59|0
1608797750000|2020-12-24 08:15:50|2607.65|2607.65|2610.49|2610.49|2611.36|2611.36|2607.65|2607.65|0
1608797760000|2020-12-24 08:16:00|2610.66|2610.66|2612.45|2612.45|2612.45|2612.45|2610.26|2610.26|0
1608797770000|2020-12-24 08:16:10|2612.67|2612.67|2613.61|2613.61|2613.84|2613.84|2612.22|2612.22|0
1608797780000|2020-12-24 08:16:20|2614.11|2614.11|2614.08|2614.08|2614.11|2614.11|2612.26|2612.26|0
1608797790000|2020-12-24 08:16:30|2614.24|2614.24|2614|2614|2614.74|2614.74|2613.93|2613.93|0
1608797800000|2020-12-24 08:16:40|2613.83|2613.83|2614.86|2614.86|2614.86|2614.86|2612.86|2612.86|0
1608797810000|2020-12-24 08:16:50|2614.63|2614.63|2613.56|2613.56|2615.65|2615.65|2613.56|2613.56|0
1608797820000|2020-12-24 08:17:00|2613.27|2613.27|2613.08|2613.08|2613.3|2613.3|2613.08|2613.08|0
1608797830000|2020-12-24 08:17:10|2613.24|2613.24|2611.56|2611.56|2613.24|2613.24|2611.56|2611.56|0
1608797840000|2020-12-24 08:17:20|2611.49|2611.49|2610.43|2610.43|2611.54|2611.54|2610.41|2610.41|0
1608797850000|2020-12-24 08:17:30|2611.12|2611.12|2611.87|2611.87|2612.22|2612.22|2611.09|2611.09|0
1608797860000|2020-12-24 08:17:40|2612.37|2612.37|2612.37|2612.37|2612.37|2612.37|2612.37|2612.37|0
1608797870000|2020-12-24 08:17:50|2612.3|2612.3|2612.12|2612.12|2612.3|2612.3|2611.38|2611.38|0
1608797880000|2020-12-24 08:18:00|2612.07|2612.07|2612.86|2612.86|2612.86|2612.86|2612.07|2612.07|0
1608797890000|2020-12-24 08:18:10|2612.92|2612.92|2613.38|2613.38|2613.38|2613.38|2612.64|2612.64|0
1608797900000|2020-12-24 08:18:20|2613.1|2613.1|2611.85|2611.85|2613.1|2613.1|2611.74|2611.74|0
1608797910000|2020-12-24 08:18:30|2611.8|2611.8|2611.53|2611.53|2612.1|2612.1|2611.53|2611.53|0
1608797920000|2020-12-24 08:18:40|2611.52|2611.52|2611.41|2611.41|2611.59|2611.59|2611.38|2611.38|0
1608797930000|2020-12-24 08:18:50|2611.18|2611.18|2611.07|2611.07|2611.18|2611.18|2610.9|2610.9|0
1608797940000|2020-12-24 08:19:00|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|2610.95|0
1608797950000|2020-12-24 08:19:10|2610.99|2610.99|2609.51|2609.51|2610.99|2610.99|2609.51|2609.51|0
1608797960000|2020-12-24 08:19:20|2609.34|2609.34|2608.55|2608.55|2609.34|2609.34|2607.98|2607.98|0
1608797970000|2020-12-24 08:19:30|2607.97|2607.97|2607.93|2607.93|2607.97|2607.97|2607.3|2607.3|0
1608797980000|2020-12-24 08:19:40|2607.76|2607.76|2609.49|2609.49|2609.94|2609.94|2607.76|2607.76|0
1608797990000|2020-12-24 08:19:50|2609.43|2609.43|2609.34|2609.34|2609.8|2609.8|2608.95|2608.95|0
1608798000000|2020-12-24 08:20:00|2609.4|2609.4|2609.93|2609.93|2610.11|2610.11|2609.33|2609.33|0
1608798010000|2020-12-24 08:20:10|2609.76|2609.76|2609.54|2609.54|2609.76|2609.76|2608.63|2608.63|0
1608798020000|2020-12-24 08:20:20|2609.63|2609.63|2610.13|2610.13|2610.13|2610.13|2609.4|2609.4|0
1608798030000|2020-12-24 08:20:30|2609.96|2609.96|2609.62|2609.62|2609.96|2609.96|2609.62|2609.62|0
1608798040000|2020-12-24 08:20:40|2609.73|2609.73|2609.85|2609.85|2609.85|2609.85|2609.73|2609.73|0
1608798050000|2020-12-24 08:20:50|2609.68|2609.68|2607.67|2607.67|2609.68|2609.68|2607.5|2607.5|0
1608798060000|2020-12-24 08:21:00|2607.84|2607.84|2608.37|2608.37|2608.54|2608.54|2607.84|2607.84|0
1608798070000|2020-12-24 08:21:10|2608.41|2608.41|2607.38|2607.38|2608.41|2608.41|2607.38|2607.38|0
1608798080000|2020-12-24 08:21:20|2607.33|2607.33|2607.19|2607.19|2607.33|2607.33|2606.58|2606.58|0
1608798090000|2020-12-24 08:21:30|2607.2|2607.2|2607.15|2607.15|2607.2|2607.2|2606.81|2606.81|0
1608798100000|2020-12-24 08:21:40|2607.04|2607.04|2607.4|2607.4|2607.74|2607.74|2607.04|2607.04|0
1608798110000|2020-12-24 08:21:50|2607.46|2607.46|2607.56|2607.56|2607.56|2607.56|2606.79|2606.79|0
1608798120000|2020-12-24 08:22:00|2607.33|2607.33|2607.56|2607.56|2607.56|2607.56|2607.33|2607.33|0
1608798130000|2020-12-24 08:22:10|2607.52|2607.52|2606.62|2606.62|2607.52|2607.52|2606.56|2606.56|0
1608798140000|2020-12-24 08:22:20|2606.79|2606.79|2606.16|2606.16|2606.79|2606.79|2606.16|2606.16|0
1608798150000|2020-12-24 08:22:30|2605.95|2605.95|2607.82|2607.82|2607.82|2607.82|2605.95|2605.95|0
1608798160000|2020-12-24 08:22:40|2607.66|2607.66|2606.34|2606.34|2607.66|2607.66|2606.34|2606.34|0
1608798170000|2020-12-24 08:22:50|2606.01|2606.01|2605.63|2605.63|2606.01|2606.01|2605.63|2605.63|0
1608798180000|2020-12-24 08:23:00|2605.79|2605.79|2605.39|2605.39|2605.79|2605.79|2605.39|2605.39|0
1608798190000|2020-12-24 08:23:10|2604.57|2604.57|2604.97|2604.97|2605.05|2605.05|2604.48|2604.48|0
1608798200000|2020-12-24 08:23:20|2604.8|2604.8|2604.91|2604.91|2605.31|2605.31|2604.74|2604.74|0
1608798210000|2020-12-24 08:23:30|2605.04|2605.04|2605.79|2605.79|2605.79|2605.79|2605.01|2605.01|0
1608798220000|2020-12-24 08:23:40|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|2605.68|0
1608798230000|2020-12-24 08:23:50|2605.57|2605.57|2604.08|2604.08|2605.57|2605.57|2604.08|2604.08|0
1608798240000|2020-12-24 08:24:00|2604.09|2604.09|2602.27|2602.27|2604.09|2604.09|2602.27|2602.27|0
1608798250000|2020-12-24 08:24:10|2602.21|2602.21|2602.38|2602.38|2602.67|2602.67|2602.21|2602.21|0
1608798260000|2020-12-24 08:24:20|2602.44|2602.44|2602.19|2602.19|2602.55|2602.55|2602.19|2602.19|0
1608798270000|2020-12-24 08:24:30|2601.84|2601.84|2603.54|2603.54|2603.54|2603.54|2601.84|2601.84|0
1608798280000|2020-12-24 08:24:40|2603.87|2603.87|2602.69|2602.69|2603.87|2603.87|2602.69|2602.69|0
1608798290000|2020-12-24 08:24:50|2602.81|2602.81|2603.38|2603.38|2603.38|2603.38|2602.81|2602.81|0
1608798300000|2020-12-24 08:25:00|2603.35|2603.35|2603.05|2603.05|2603.57|2603.57|2603.05|2603.05|0
1608798310000|2020-12-24 08:25:10|2602.82|2602.82|2604.23|2604.23|2604.23|2604.23|2602.82|2602.82|0
1608798330000|2020-12-24 08:25:30|2604.12|2604.12|2604.95|2604.95|2604.95|2604.95|2604.12|2604.12|0
1608798340000|2020-12-24 08:25:40|2604.92|2604.92|2605.18|2605.18|2605.18|2605.18|2604.92|2604.92|0
1608798350000|2020-12-24 08:25:50|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|2605.21|0
1608798360000|2020-12-24 08:26:00|2605.27|2605.27|2605.17|2605.17|2605.27|2605.27|2605.17|2605.17|0
1608798370000|2020-12-24 08:26:10|2605.21|2605.21|2604.69|2604.69|2605.27|2605.27|2604.43|2604.43|0
1608798380000|2020-12-24 08:26:20|2604.67|2604.67|2604.86|2604.86|2604.86|2604.86|2604.67|2604.67|0
1608798390000|2020-12-24 08:26:30|2604.96|2604.96|2603.91|2603.91|2604.96|2604.96|2603.91|2603.91|0
1608798400000|2020-12-24 08:26:40|2603.89|2603.89|2603.55|2603.55|2603.89|2603.89|2603.55|2603.55|0
1608798410000|2020-12-24 08:26:50|2603.65|2603.65|2603.6|2603.6|2603.7|2603.7|2603.6|2603.6|0
1608798420000|2020-12-24 08:27:00|2603.55|2603.55|2601.98|2601.98|2603.55|2603.55|2601.97|2601.97|0
1608798430000|2020-12-24 08:27:10|2601.99|2601.99|2601.7|2601.7|2601.99|2601.99|2601.7|2601.7|0
1608798440000|2020-12-24 08:27:20|2601.21|2601.21|2601.21|2601.21|2601.21|2601.21|2601.21|2601.21|0
1608798450000|2020-12-24 08:27:30|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|0
1608798460000|2020-12-24 08:27:40|2600.64|2600.64|2600.96|2600.96|2600.96|2600.96|2600.62|2600.62|0
1608798470000|2020-12-24 08:27:50|2601.01|2601.01|2600.38|2600.38|2601.01|2601.01|2600.38|2600.38|0
1608798480000|2020-12-24 08:28:00|2600.21|2600.21|2600.77|2600.77|2600.77|2600.77|2600.21|2600.21|0
1608798490000|2020-12-24 08:28:10|2600.84|2600.84|2600.74|2600.74|2601.19|2601.19|2600.74|2600.74|0
1608798500000|2020-12-24 08:28:20|2600.52|2600.52|2601.03|2601.03|2601.32|2601.32|2600.46|2600.46|0
1608798510000|2020-12-24 08:28:30|2600.98|2600.98|2600.88|2600.88|2600.98|2600.98|2600.75|2600.75|0
1608798520000|2020-12-24 08:28:40|2601.05|2601.05|2601.85|2601.85|2601.96|2601.96|2601.05|2601.05|0
1608798530000|2020-12-24 08:28:50|2601.73|2601.73|2602.02|2602.02|2602.02|2602.02|2601.73|2601.73|0
1608798540000|2020-12-24 08:29:00|2602.48|2602.48|2601.73|2601.73|2602.5|2602.5|2601.67|2601.67|0
1608798550000|2020-12-24 08:29:10|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|2601.67|0
1608798560000|2020-12-24 08:29:20|2601.61|2601.61|2601.16|2601.16|2601.61|2601.61|2601.16|2601.16|0
1608798570000|2020-12-24 08:29:30|2600.88|2600.88|2600.59|2600.59|2600.88|2600.88|2600.59|2600.59|0
1608798580000|2020-12-24 08:29:40|2600.42|2600.42|2601.55|2601.55|2601.55|2601.55|2600.38|2600.38|0
1608798590000|2020-12-24 08:29:50|2601.5|2601.5|2601.2|2601.2|2601.5|2601.5|2601.1|2601.1|0
1608798600000|2020-12-24 08:30:00|2601.7|2601.7|2600.77|2600.77|2601.7|2601.7|2600.66|2600.66|0
1608798610000|2020-12-24 08:30:10|2600.94|2600.94|2600.46|2600.46|2600.94|2600.94|2600.43|2600.43|0
1608798620000|2020-12-24 08:30:20|2600.29|2600.29|2600.34|2600.34|2600.34|2600.34|2600.29|2600.29|0
1608798630000|2020-12-24 08:30:30|2600.51|2600.51|2599.46|2599.46|2600.97|2600.97|2599.46|2599.46|0
1608798640000|2020-12-24 08:30:40|2599.62|2599.62|2599.34|2599.34|2599.62|2599.62|2599.34|2599.34|0
1608798650000|2020-12-24 08:30:50|2598.99|2598.99|2598.95|2598.95|2598.99|2598.99|2598.95|2598.95|0
1608798660000|2020-12-24 08:31:00|2598.66|2598.66|2598.24|2598.24|2598.72|2598.72|2596.58|2596.58|0
1608798670000|2020-12-24 08:31:10|2598.36|2598.36|2599.24|2599.24|2599.82|2599.82|2598.32|2598.32|0
1608798680000|2020-12-24 08:31:20|2598.2|2598.2|2595.86|2595.86|2598.2|2598.2|2595.86|2595.86|0
1608798690000|2020-12-24 08:31:30|2595.82|2595.82|2596.39|2596.39|2596.39|2596.39|2595.82|2595.82|0
1608798700000|2020-12-24 08:31:40|2596.33|2596.33|2596.62|2596.62|2596.62|2596.62|2596.33|2596.33|0
1608798710000|2020-12-24 08:31:50|2596.85|2596.85|2597.24|2597.24|2597.82|2597.82|2596.85|2596.85|0
1608798720000|2020-12-24 08:32:00|2596.9|2596.9|2596.94|2596.94|2597.57|2597.57|2596.9|2596.9|0
1608798730000|2020-12-24 08:32:10|2596.85|2596.85|2596.98|2596.98|2597.2|2597.2|2596.7|2596.7|0
1608798740000|2020-12-24 08:32:20|2597.16|2597.16|2598.46|2598.46|2598.46|2598.46|2597.16|2597.16|0
1608798750000|2020-12-24 08:32:30|2598.58|2598.58|2596.9|2596.9|2598.58|2598.58|2596.9|2596.9|0
1608798760000|2020-12-24 08:32:40|2597.07|2597.07|2596.31|2596.31|2597.07|2597.07|2596.31|2596.31|0
1608798770000|2020-12-24 08:32:50|2595.81|2595.81|2595.98|2595.98|2595.98|2595.98|2595.81|2595.81|0
1608798780000|2020-12-24 08:33:00|2595.31|2595.31|2594.24|2594.24|2595.39|2595.39|2594.24|2594.24|0
1608798790000|2020-12-24 08:33:10|2595.27|2595.27|2595.65|2595.65|2595.65|2595.65|2595.27|2595.27|0
1608798800000|2020-12-24 08:33:20|2595.53|2595.53|2595.5|2595.5|2595.53|2595.53|2595.5|2595.5|0
1608798810000|2020-12-24 08:33:30|2595.78|2595.78|2596.91|2596.91|2597.07|2597.07|2595.78|2595.78|0
1608798820000|2020-12-24 08:33:40|2596.94|2596.94|2596.91|2596.91|2597.74|2597.74|2596.91|2596.91|0
1608798830000|2020-12-24 08:33:50|2597.24|2597.24|2597.24|2597.24|2597.24|2597.24|2597.24|2597.24|0
1608798840000|2020-12-24 08:34:00|2597.08|2597.08|2596.49|2596.49|2597.08|2597.08|2596.16|2596.16|0
1608798850000|2020-12-24 08:34:10|2596.38|2596.38|2595.71|2595.71|2596.55|2596.55|2595.71|2595.71|0
1608798860000|2020-12-24 08:34:20|2595.68|2595.68|2595.57|2595.57|2595.68|2595.68|2595.57|2595.57|0
1608798870000|2020-12-24 08:34:30|2595.86|2595.86|2595.32|2595.32|2595.86|2595.86|2595.28|2595.28|0
1608798880000|2020-12-24 08:34:40|2594.75|2594.75|2594.69|2594.69|2594.75|2594.75|2594.69|2594.69|0
1608798890000|2020-12-24 08:34:50|2595.55|2595.55|2596.94|2596.94|2597.28|2597.28|2595.38|2595.38|0
1608798900000|2020-12-24 08:35:00|2596.88|2596.88|2596.88|2596.88|2596.88|2596.88|2596.88|2596.88|0
1608798920000|2020-12-24 08:35:20|2596.59|2596.59|2595.93|2595.93|2596.59|2596.59|2595.93|2595.93|0
1608798930000|2020-12-24 08:35:30|2595.6|2595.6|2594.75|2594.75|2595.6|2595.6|2594.64|2594.64|0
1608798940000|2020-12-24 08:35:40|2594.69|2594.69|2594.74|2594.74|2594.74|2594.74|2594.69|2594.69|0
1608798950000|2020-12-24 08:35:50|2595.43|2595.43|2595.2|2595.2|2595.43|2595.43|2595.2|2595.2|0
1608798960000|2020-12-24 08:36:00|2595.37|2595.37|2595.68|2595.68|2595.68|2595.68|2595.37|2595.37|0
1608798980000|2020-12-24 08:36:20|2596.12|2596.12|2596.13|2596.13|2596.13|2596.13|2595.55|2595.55|0
1608798990000|2020-12-24 08:36:30|2596.24|2596.24|2598.77|2598.77|2598.77|2598.77|2596.24|2596.24|0
1608799000000|2020-12-24 08:36:40|2598.74|2598.74|2599.27|2599.27|2599.27|2599.27|2598.74|2598.74|0
1608799010000|2020-12-24 08:36:50|2599.15|2599.15|2599.95|2599.95|2599.95|2599.95|2599.15|2599.15|0
1608799020000|2020-12-24 08:37:00|2600.23|2600.23|2599.05|2599.05|2600.33|2600.33|2599.05|2599.05|0
1608799030000|2020-12-24 08:37:10|2598.88|2598.88|2598.94|2598.94|2598.94|2598.94|2598.88|2598.88|0
1608799040000|2020-12-24 08:37:20|2599.92|2599.92|2600.83|2600.83|2600.83|2600.83|2599.92|2599.92|0
1608799050000|2020-12-24 08:37:30|2601.89|2601.89|2602.16|2602.16|2602.67|2602.67|2601.89|2601.89|0
1608799060000|2020-12-24 08:37:40|2602.15|2602.15|2603.05|2603.05|2603.05|2603.05|2602.15|2602.15|0
1608799070000|2020-12-24 08:37:50|2603.09|2603.09|2603.36|2603.36|2604.03|2604.03|2602.88|2602.88|0
1608799080000|2020-12-24 08:38:00|2603.44|2603.44|2602.95|2602.95|2603.83|2603.83|2602.95|2602.95|0
1608799090000|2020-12-24 08:38:10|2603.29|2603.29|2603.01|2603.01|2603.29|2603.29|2603.01|2603.01|0
1608799100000|2020-12-24 08:38:20|2603.12|2603.12|2601.99|2601.99|2603.24|2603.24|2601.99|2601.99|0
1608799110000|2020-12-24 08:38:30|2601.87|2601.87|2602.28|2602.28|2602.28|2602.28|2601.65|2601.65|0
1608799120000|2020-12-24 08:38:40|2602.21|2602.21|2602.89|2602.89|2602.89|2602.89|2602.21|2602.21|0
1608799130000|2020-12-24 08:38:50|2603.39|2603.39|2604.21|2604.21|2604.21|2604.21|2603.35|2603.35|0
1608799140000|2020-12-24 08:39:00|2604.17|2604.17|2604.1|2604.1|2604.17|2604.17|2604.1|2604.1|0
1608799150000|2020-12-24 08:39:10|2604.04|2604.04|2602.74|2602.74|2604.04|2604.04|2602|2602|0
1608799160000|2020-12-24 08:39:20|2602.63|2602.63|2602.38|2602.38|2602.97|2602.97|2602.35|2602.35|0
1608799170000|2020-12-24 08:39:30|2602.4|2602.4|2601.28|2601.28|2602.4|2602.4|2601.28|2601.28|0
1608799180000|2020-12-24 08:39:40|2601.31|2601.31|2601.64|2601.64|2601.64|2601.64|2601.31|2601.31|0
1608799190000|2020-12-24 08:39:50|2601.7|2601.7|2601.8|2601.8|2601.8|2601.8|2601.65|2601.65|0
1608799200000|2020-12-24 08:40:00|2602.13|2602.13|2602.87|2602.87|2602.87|2602.87|2601.38|2601.38|0
1608799210000|2020-12-24 08:40:10|2603.75|2603.75|2604.6|2604.6|2604.6|2604.6|2603.75|2603.75|0
1608799220000|2020-12-24 08:40:20|2604.43|2604.43|2603.93|2603.93|2604.43|2604.43|2603.93|2603.93|0
1608799230000|2020-12-24 08:40:30|2603.85|2603.85|2603.85|2603.85|2603.85|2603.85|2603.85|2603.85|0
1608799240000|2020-12-24 08:40:40|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|2604.34|0
1608799250000|2020-12-24 08:40:50|2603.94|2603.94|2603.61|2603.61|2603.94|2603.94|2603.61|2603.61|0
1608799260000|2020-12-24 08:41:00|2603.94|2603.94|2602.94|2602.94|2604.28|2604.28|2602.94|2602.94|0
1608799270000|2020-12-24 08:41:10|2602.87|2602.87|2603.22|2603.22|2603.22|2603.22|2602.83|2602.83|0
1608799280000|2020-12-24 08:41:20|2602.88|2602.88|2603.67|2603.67|2603.67|2603.67|2602.88|2602.88|0
1608799290000|2020-12-24 08:41:30|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|2603.5|0
1608799300000|2020-12-24 08:41:40|2603.27|2603.27|2603.27|2603.27|2603.27|2603.27|2603.27|2603.27|0
1608799310000|2020-12-24 08:41:50|2603.1|2603.1|2602.57|2602.57|2603.1|2603.1|2602.57|2602.57|0
1608799320000|2020-12-24 08:42:00|2602.7|2602.7|2603.65|2603.65|2603.65|2603.65|2602.7|2602.7|0
1608799330000|2020-12-24 08:42:10|2604.82|2604.82|2602.66|2602.66|2604.88|2604.88|2602.66|2602.66|0
1608799340000|2020-12-24 08:42:20|2602.6|2602.6|2601.38|2601.38|2602.6|2602.6|2600.75|2600.75|0
1608799350000|2020-12-24 08:42:30|2601.41|2601.41|2602.02|2602.02|2602.02|2602.02|2601.41|2601.41|0
1608799360000|2020-12-24 08:42:40|2602.22|2602.22|2602.33|2602.33|2602.33|2602.33|2602.22|2602.22|0
1608799370000|2020-12-24 08:42:50|2603|2603|2603.16|2603.16|2603.16|2603.16|2603|2603|0
1608799380000|2020-12-24 08:43:00|2603.33|2603.33|2603.39|2603.39|2603.39|2603.39|2603.33|2603.33|0
1608799390000|2020-12-24 08:43:10|2603.72|2603.72|2603.77|2603.77|2603.83|2603.83|2603.72|2603.72|0
1608799400000|2020-12-24 08:43:20|2603.92|2603.92|2604|2604|2604|2604|2603.92|2603.92|0
1608799410000|2020-12-24 08:43:30|2604.05|2604.05|2604.04|2604.04|2604.15|2604.15|2604.04|2604.04|0
1608799420000|2020-12-24 08:43:40|2604.09|2604.09|2603.68|2603.68|2604.18|2604.18|2603.68|2603.68|0
1608799450000|2020-12-24 08:44:10|2603.74|2603.74|2604.9|2604.9|2604.9|2604.9|2603.68|2603.68|0
1608799460000|2020-12-24 08:44:20|2604.32|2604.32|2603.34|2603.34|2604.32|2604.32|2603.34|2603.34|0
1608799470000|2020-12-24 08:44:30|2603.51|2603.51|2604.37|2604.37|2604.43|2604.43|2603.51|2603.51|0
1608799480000|2020-12-24 08:44:40|2604.43|2604.43|2604.6|2604.6|2604.6|2604.6|2604.43|2604.43|0
1608799490000|2020-12-24 08:44:50|2604.48|2604.48|2604.45|2604.45|2604.54|2604.54|2604.45|2604.45|0
1608799500000|2020-12-24 08:45:00|2604.62|2604.62|2604.11|2604.11|2604.62|2604.62|2604.11|2604.11|0
1608799510000|2020-12-24 08:45:10|2604.34|2604.34|2602.26|2602.26|2604.34|2604.34|2601.93|2601.93|0
1608799520000|2020-12-24 08:45:20|2602.43|2602.43|2603.34|2603.34|2603.34|2603.34|2602.43|2602.43|0
1608799530000|2020-12-24 08:45:30|2603.51|2603.51|2603.51|2603.51|2603.85|2603.85|2603.51|2603.51|0
1608799540000|2020-12-24 08:45:40|2603.59|2603.59|2603.93|2603.93|2603.93|2603.93|2603.59|2603.59|0
1608799550000|2020-12-24 08:45:50|2604.5|2604.5|2604.49|2604.49|2604.5|2604.5|2604.49|2604.49|0
1608799560000|2020-12-24 08:46:00|2603.8|2603.8|2604.61|2604.61|2604.61|2604.61|2603.8|2603.8|0
1608799580000|2020-12-24 08:46:20|2604.62|2604.62|2604.71|2604.71|2604.79|2604.79|2604.62|2604.62|0
1608799590000|2020-12-24 08:46:30|2604.76|2604.76|2604.83|2604.83|2604.87|2604.87|2604.76|2604.76|0
1608799600000|2020-12-24 08:46:40|2604.72|2604.72|2604.72|2604.72|2604.72|2604.72|2604.72|2604.72|0
1608799610000|2020-12-24 08:46:50|2604.83|2604.83|2605.12|2605.12|2605.12|2605.12|2604.77|2604.77|0
1608799620000|2020-12-24 08:47:00|2605.45|2605.45|2605.79|2605.79|2605.79|2605.79|2605.45|2605.45|0
1608799630000|2020-12-24 08:47:10|2605.62|2605.62|2603.99|2603.99|2605.62|2605.62|2603.99|2603.99|0
1608799640000|2020-12-24 08:47:20|2603.91|2603.91|2603.91|2603.91|2603.91|2603.91|2603.91|2603.91|0
1608799650000|2020-12-24 08:47:30|2603.74|2603.74|2604.05|2604.05|2604.05|2604.05|2603.51|2603.51|0
1608799660000|2020-12-24 08:47:40|2604.22|2604.22|2603.93|2603.93|2604.27|2604.27|2603.93|2603.93|0
1608799670000|2020-12-24 08:47:50|2603.82|2603.82|2603.53|2603.53|2603.82|2603.82|2603.53|2603.53|0
1608799680000|2020-12-24 08:48:00|2603.46|2603.46|2603.63|2603.63|2603.63|2603.63|2603.46|2603.46|0
1608799690000|2020-12-24 08:48:10|2603.79|2603.79|2604.36|2604.36|2604.36|2604.36|2603.79|2603.79|0
1608799700000|2020-12-24 08:48:20|2604.03|2604.03|2604.03|2604.03|2604.03|2604.03|2604.03|2604.03|0
1608799710000|2020-12-24 08:48:30|2604.36|2604.36|2603.6|2603.6|2604.36|2604.36|2603.6|2603.6|0
1608799720000|2020-12-24 08:48:40|2603.49|2603.49|2602.88|2602.88|2603.49|2603.49|2602.88|2602.88|0
1608799730000|2020-12-24 08:48:50|2602.92|2602.92|2602.71|2602.71|2603.04|2603.04|2602.71|2602.71|0
1608799740000|2020-12-24 08:49:00|2602.94|2602.94|2602.88|2602.88|2602.94|2602.94|2602.88|2602.88|0
1608799750000|2020-12-24 08:49:10|2602.77|2602.77|2602.68|2602.68|2602.77|2602.77|2602.6|2602.6|0
1608799760000|2020-12-24 08:49:20|2603.01|2603.01|2603.18|2603.18|2603.18|2603.18|2603.01|2603.01|0
1608799770000|2020-12-24 08:49:30|2603.12|2603.12|2603.16|2603.16|2603.16|2603.16|2603.12|2603.12|0
1608799780000|2020-12-24 08:49:40|2603.22|2603.22|2602.21|2602.21|2603.22|2603.22|2602.21|2602.21|0
1608799790000|2020-12-24 08:49:50|2602.17|2602.17|2602.34|2602.34|2602.34|2602.34|2602.05|2602.05|0
1608799800000|2020-12-24 08:50:00|2602.45|2602.45|2602.68|2602.68|2602.68|2602.68|2602.45|2602.45|0
1608799820000|2020-12-24 08:50:20|2603.01|2603.01|2603.18|2603.18|2603.18|2603.18|2603.01|2603.01|0
1608799830000|2020-12-24 08:50:30|2603.29|2603.29|2603.81|2603.81|2603.81|2603.81|2603.29|2603.29|0
1608799840000|2020-12-24 08:50:40|2603.7|2603.7|2603.68|2603.68|2603.81|2603.81|2603.64|2603.64|0
1608799850000|2020-12-24 08:50:50|2603.72|2603.72|2603.08|2603.08|2603.72|2603.72|2603.08|2603.08|0
1608799870000|2020-12-24 08:51:10|2602.92|2602.92|2602.7|2602.7|2602.92|2602.92|2602.7|2602.7|0
1608799880000|2020-12-24 08:51:20|2601.89|2601.89|2601.72|2601.72|2601.95|2601.95|2601.72|2601.72|0
1608799890000|2020-12-24 08:51:30|2601.66|2601.66|2599.91|2599.91|2601.66|2601.66|2599.91|2599.91|0
1608799900000|2020-12-24 08:51:40|2599.92|2599.92|2599.68|2599.68|2599.92|2599.92|2599.68|2599.68|0
1608799910000|2020-12-24 08:51:50|2599.69|2599.69|2600.34|2600.34|2600.46|2600.46|2599.69|2599.69|0
1608799920000|2020-12-24 08:52:00|2600.31|2600.31|2600.36|2600.36|2600.53|2600.53|2600.3|2600.3|0
1608799930000|2020-12-24 08:52:10|2600.19|2600.19|2599.62|2599.62|2600.19|2600.19|2599.62|2599.62|0
1608799950000|2020-12-24 08:52:30|2599.34|2599.34|2597.03|2597.03|2599.34|2599.34|2597.03|2597.03|0
1608799960000|2020-12-24 08:52:40|2596.86|2596.86|2596.87|2596.87|2596.88|2596.88|2596.59|2596.59|0
1608799970000|2020-12-24 08:52:50|2597.39|2597.39|2596.75|2596.75|2597.45|2597.45|2596.46|2596.46|0
1608799980000|2020-12-24 08:53:00|2595.78|2595.78|2594.79|2594.79|2595.78|2595.78|2594.52|2594.52|0
1608799990000|2020-12-24 08:53:10|2595.36|2595.36|2595.02|2595.02|2595.74|2595.74|2595.02|2595.02|0
1608800000000|2020-12-24 08:53:20|2593.99|2593.99|2594.2|2594.2|2594.2|2594.2|2593.99|2593.99|0
1608800010000|2020-12-24 08:53:30|2594.36|2594.36|2595.1|2595.1|2595.1|2595.1|2594.36|2594.36|0
1608800020000|2020-12-24 08:53:40|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|2595.14|0
1608800030000|2020-12-24 08:53:50|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|2595.26|0
1608800040000|2020-12-24 08:54:00|2595.31|2595.31|2595.17|2595.17|2595.65|2595.65|2594.96|2594.96|0
1608800050000|2020-12-24 08:54:10|2594.94|2594.94|2594.86|2594.86|2594.94|2594.94|2594.86|2594.86|0
1608800060000|2020-12-24 08:54:20|2594.52|2594.52|2594.25|2594.25|2594.52|2594.52|2594.25|2594.25|0
1608800070000|2020-12-24 08:54:30|2594.2|2594.2|2592.97|2592.97|2594.2|2594.2|2592.97|2592.97|0
1608800080000|2020-12-24 08:54:40|2592.74|2592.74|2592.74|2592.74|2592.74|2592.74|2592.51|2592.51|0
1608800090000|2020-12-24 08:54:50|2592.51|2592.51|2591.82|2591.82|2592.51|2592.51|2591.82|2591.82|0
1608800100000|2020-12-24 08:55:00|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|2592.05|0
1608800110000|2020-12-24 08:55:10|2592.17|2592.17|2592.22|2592.22|2592.22|2592.22|2592.17|2592.17|0
1608800120000|2020-12-24 08:55:20|2592.31|2592.31|2592.31|2592.31|2592.31|2592.31|2592.31|2592.31|0
1608800130000|2020-12-24 08:55:30|2592.97|2592.97|2593.43|2593.43|2593.43|2593.43|2592.97|2592.97|0
1608800140000|2020-12-24 08:55:40|2593.6|2593.6|2594.55|2594.55|2594.55|2594.55|2593.6|2593.6|0
1608800150000|2020-12-24 08:55:50|2594.32|2594.32|2594.5|2594.5|2594.61|2594.61|2594.32|2594.32|0
1608800160000|2020-12-24 08:56:00|2594.61|2594.61|2595.31|2595.31|2595.31|2595.31|2594.61|2594.61|0
1608800170000|2020-12-24 08:56:10|2595.48|2595.48|2595.52|2595.52|2595.52|2595.52|2595.48|2595.48|0
1608800180000|2020-12-24 08:56:20|2595.48|2595.48|2595.91|2595.91|2595.91|2595.91|2595.48|2595.48|0
1608800190000|2020-12-24 08:56:30|2596.07|2596.07|2596.73|2596.73|2596.73|2596.73|2595.91|2595.91|0
1608800200000|2020-12-24 08:56:40|2596.76|2596.76|2597.28|2597.28|2597.28|2597.28|2596.76|2596.76|0
1608800210000|2020-12-24 08:56:50|2597.61|2597.61|2597.94|2597.94|2598.11|2598.11|2597.61|2597.61|0
1608800220000|2020-12-24 08:57:00|2597.83|2597.83|2596.4|2596.4|2597.83|2597.83|2596.37|2596.37|0
1608800230000|2020-12-24 08:57:10|2596.23|2596.23|2594.57|2594.57|2596.23|2596.23|2594.57|2594.57|0
1608800240000|2020-12-24 08:57:20|2594.51|2594.51|2595.27|2595.27|2595.27|2595.27|2594.18|2594.18|0
1608800250000|2020-12-24 08:57:30|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|2595.29|0
1608800260000|2020-12-24 08:57:40|2595.34|2595.34|2596.47|2596.47|2596.47|2596.47|2595.3|2595.3|0
1608800270000|2020-12-24 08:57:50|2597.31|2597.31|2597.31|2597.31|2597.35|2597.35|2597.31|2597.31|0
1608800280000|2020-12-24 08:58:00|2597.25|2597.25|2595.96|2595.96|2597.25|2597.25|2595.9|2595.9|0
1608800290000|2020-12-24 08:58:10|2595.46|2595.46|2594.89|2594.89|2595.46|2595.46|2594.89|2594.89|0
1608800300000|2020-12-24 08:58:20|2595.29|2595.29|2595.31|2595.31|2595.77|2595.77|2595.29|2595.29|0
1608800310000|2020-12-24 08:58:30|2595.14|2595.14|2594.86|2594.86|2595.14|2595.14|2594.86|2594.86|0
1608800320000|2020-12-24 08:58:40|2594.69|2594.69|2594.86|2594.86|2594.86|2594.86|2594.69|2594.69|0
1608800330000|2020-12-24 08:58:50|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|2594.93|0
1608800340000|2020-12-24 08:59:00|2594.99|2594.99|2593.44|2593.44|2594.99|2594.99|2593.38|2593.38|0
1608800350000|2020-12-24 08:59:10|2593.09|2593.09|2591.13|2591.13|2593.09|2593.09|2591.13|2591.13|0
1608800360000|2020-12-24 08:59:20|2591.87|2591.87|2592.49|2592.49|2592.49|2592.49|2591.87|2591.87|0
1608800380000|2020-12-24 08:59:40|2592.33|2592.33|2592.96|2592.96|2592.96|2592.96|2592.33|2592.33|0
1608800390000|2020-12-24 08:59:50|2593.12|2593.12|2592.68|2592.68|2593.12|2593.12|2592.68|2592.68|0
1608800400000|2020-12-24 09:00:00|2592.73|2592.73|2592.27|2592.27|2592.73|2592.73|2592.27|2592.27|0
1608800410000|2020-12-24 09:00:10|2592.1|2592.1|2591.99|2591.99|2592.1|2592.1|2591.99|2591.99|0
1608800420000|2020-12-24 09:00:20|2592.05|2592.05|2591.6|2591.6|2592.05|2592.05|2591.59|2591.59|0
1608800430000|2020-12-24 09:00:30|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|2591.43|0
1608800440000|2020-12-24 09:00:40|2591.42|2591.42|2592.02|2592.02|2592.02|2592.02|2591.39|2591.39|0
1608800450000|2020-12-24 09:00:50|2591.85|2591.85|2591.71|2591.71|2591.85|2591.85|2591.48|2591.48|0
1608800460000|2020-12-24 09:01:00|2592.45|2592.45|2592.73|2592.73|2592.73|2592.73|2592.45|2592.45|0
1608800470000|2020-12-24 09:01:10|2592.84|2592.84|2594.06|2594.06|2594.21|2594.21|2592.84|2592.84|0
1608800480000|2020-12-24 09:01:20|2594.34|2594.34|2593.97|2593.97|2594.34|2594.34|2593.97|2593.97|0
1608800490000|2020-12-24 09:01:30|2594.14|2594.14|2594.34|2594.34|2594.4|2594.4|2594.14|2594.14|0
1608800500000|2020-12-24 09:01:40|2594.51|2594.51|2594.36|2594.36|2594.51|2594.51|2594.36|2594.36|0
1608800510000|2020-12-24 09:01:50|2594.35|2594.35|2593.99|2593.99|2594.35|2594.35|2593.99|2593.99|0
1608800520000|2020-12-24 09:02:00|2593.98|2593.98|2593.94|2593.94|2593.98|2593.98|2593.94|2593.94|0
1608800530000|2020-12-24 09:02:10|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|2594.6|0
1608800540000|2020-12-24 09:02:20|2594.55|2594.55|2594.39|2594.39|2594.55|2594.55|2594.39|2594.39|0
1608800550000|2020-12-24 09:02:30|2594.62|2594.62|2595.39|2595.39|2595.73|2595.73|2594.62|2594.62|0
1608800560000|2020-12-24 09:02:40|2595.35|2595.35|2596.78|2596.78|2597.81|2597.81|2595.16|2595.16|0
1608800570000|2020-12-24 09:02:50|2597.29|2597.29|2597.3|2597.3|2597.3|2597.3|2597.28|2597.28|0
1608800580000|2020-12-24 09:03:00|2597.34|2597.34|2599.63|2599.63|2599.91|2599.91|2597.34|2597.34|0
1608800590000|2020-12-24 09:03:10|2599.69|2599.69|2599.75|2599.75|2599.75|2599.75|2599.58|2599.58|0
1608800600000|2020-12-24 09:03:20|2599.71|2599.71|2597.39|2597.39|2599.71|2599.71|2597.39|2597.39|0
1608800610000|2020-12-24 09:03:30|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|2597.4|0
1608800620000|2020-12-24 09:03:40|2596.54|2596.54|2594.44|2594.44|2596.54|2596.54|2594.27|2594.27|0
1608800640000|2020-12-24 09:04:00|2594.48|2594.48|2595.4|2595.4|2595.4|2595.4|2594.48|2594.48|0
1608800650000|2020-12-24 09:04:10|2595.46|2595.46|2594.73|2594.73|2595.85|2595.85|2594.73|2594.73|0
1608800670000|2020-12-24 09:04:30|2594.68|2594.68|2595.54|2595.54|2595.54|2595.54|2594.68|2594.68|0
1608800690000|2020-12-24 09:04:50|2596.04|2596.04|2596.04|2596.04|2596.04|2596.04|2596.04|2596.04|0
1608800700000|2020-12-24 09:05:00|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|0
1608800710000|2020-12-24 09:05:10|2595.86|2595.86|2596.16|2596.16|2596.49|2596.49|2595.86|2595.86|0
1608800720000|2020-12-24 09:05:20|2596.05|2596.05|2596.5|2596.5|2596.5|2596.5|2595.93|2595.93|0
1608800730000|2020-12-24 09:05:30|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|2596.16|0
1608800740000|2020-12-24 09:05:40|2595.93|2595.93|2595.61|2595.61|2595.93|2595.93|2595.53|2595.53|0
1608800750000|2020-12-24 09:05:50|2595.64|2595.64|2595.95|2595.95|2595.96|2595.96|2595.64|2595.64|0
1608800760000|2020-12-24 09:06:00|2595.91|2595.91|2595.9|2595.9|2595.91|2595.91|2595.8|2595.8|0
1608800770000|2020-12-24 09:06:10|2595.93|2595.93|2596.95|2596.95|2597.25|2597.25|2595.93|2595.93|0
1608800780000|2020-12-24 09:06:20|2596.78|2596.78|2595.21|2595.21|2596.78|2596.78|2595.21|2595.21|0
1608800790000|2020-12-24 09:06:30|2594.88|2594.88|2595.44|2595.44|2595.44|2595.44|2594.81|2594.81|0
1608800800000|2020-12-24 09:06:40|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|2595.56|0
1608800810000|2020-12-24 09:06:50|2595.39|2595.39|2595.22|2595.22|2595.39|2595.39|2595.22|2595.22|0
1608800820000|2020-12-24 09:07:00|2595.33|2595.33|2595.83|2595.83|2595.83|2595.83|2595.33|2595.33|0
1608800830000|2020-12-24 09:07:10|2595.94|2595.94|2596.58|2596.58|2596.6|2596.6|2595.72|2595.72|0
1608800840000|2020-12-24 09:07:20|2596.66|2596.66|2597.07|2597.07|2597.07|2597.07|2596.66|2596.66|0
1608800850000|2020-12-24 09:07:30|2596.78|2596.78|2595.99|2595.99|2596.78|2596.78|2595.99|2595.99|0
1608800860000|2020-12-24 09:07:40|2596.48|2596.48|2596.04|2596.04|2596.48|2596.48|2596.04|2596.04|0
1608800870000|2020-12-24 09:07:50|2595.76|2595.76|2595.76|2595.76|2595.76|2595.76|2595.76|2595.76|0
1608800880000|2020-12-24 09:08:00|2595.93|2595.93|2596.82|2596.82|2596.82|2596.82|2595.87|2595.87|0
1608800890000|2020-12-24 09:08:10|2596.6|2596.6|2596.93|2596.93|2596.93|2596.93|2596.6|2596.6|0
1608800900000|2020-12-24 09:08:20|2596.99|2596.99|2597.12|2597.12|2597.12|2597.12|2596.99|2596.99|0
1608800920000|2020-12-24 09:08:40|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|2597.35|0
1608800930000|2020-12-24 09:08:50|2598.39|2598.39|2598.47|2598.47|2598.65|2598.65|2597.65|2597.65|0
1608800940000|2020-12-24 09:09:00|2598.46|2598.46|2597.15|2597.15|2598.47|2598.47|2597.15|2597.15|0
1608800950000|2020-12-24 09:09:10|2597.03|2597.03|2596.92|2596.92|2597.03|2597.03|2596.92|2596.92|0
1608800960000|2020-12-24 09:09:20|2596.71|2596.71|2595.58|2595.58|2596.71|2596.71|2595.58|2595.58|0
1608800970000|2020-12-24 09:09:30|2595.07|2595.07|2594.79|2594.79|2595.07|2595.07|2594.79|2594.79|0
1608800980000|2020-12-24 09:09:40|2594.62|2594.62|2594.91|2594.91|2594.91|2594.91|2594.45|2594.45|0
1608800990000|2020-12-24 09:09:50|2594.62|2594.62|2594.62|2594.62|2594.62|2594.62|2594.62|2594.62|0
1608801000000|2020-12-24 09:10:00|2594.79|2594.79|2594.73|2594.73|2594.79|2594.79|2594.73|2594.73|0
1608801010000|2020-12-24 09:10:10|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|2594.9|0
1608801020000|2020-12-24 09:10:20|2594.79|2594.79|2594.84|2594.84|2594.87|2594.87|2594.79|2594.79|0
1608801030000|2020-12-24 09:10:30|2594.72|2594.72|2594.61|2594.61|2594.72|2594.72|2594.32|2594.32|0
1608801040000|2020-12-24 09:10:40|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|2594.72|0
1608801050000|2020-12-24 09:10:50|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|2594.92|0
1608801060000|2020-12-24 09:11:00|2595.64|2595.64|2595.92|2595.92|2595.92|2595.92|2595.64|2595.64|0
1608801070000|2020-12-24 09:11:10|2595.58|2595.58|2594.88|2594.88|2595.58|2595.58|2594.88|2594.88|0
1608801080000|2020-12-24 09:11:20|2594.38|2594.38|2594.21|2594.21|2594.38|2594.38|2594.21|2594.21|0
1608801090000|2020-12-24 09:11:30|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|2594.1|0
1608801100000|2020-12-24 09:11:40|2594.15|2594.15|2594.38|2594.38|2594.55|2594.55|2594.15|2594.15|0
1608801110000|2020-12-24 09:11:50|2594.55|2594.55|2594.73|2594.73|2594.73|2594.73|2594.55|2594.55|0
1608801120000|2020-12-24 09:12:00|2594.51|2594.51|2594.46|2594.46|2594.51|2594.51|2594.46|2594.46|0
1608801130000|2020-12-24 09:12:10|2594.13|2594.13|2594.02|2594.02|2594.13|2594.13|2593.96|2593.96|0
1608801140000|2020-12-24 09:12:20|2593.96|2593.96|2593.96|2593.96|2593.96|2593.96|2593.96|2593.96|0
1608801150000|2020-12-24 09:12:30|2594.3|2594.3|2594.59|2594.59|2594.59|2594.59|2594.3|2594.3|0
1608801170000|2020-12-24 09:12:50|2594.62|2594.62|2594.5|2594.5|2594.63|2594.63|2594.45|2594.45|0
1608801180000|2020-12-24 09:13:00|2594.48|2594.48|2594.48|2594.48|2594.48|2594.48|2594.48|2594.48|0
1608801190000|2020-12-24 09:13:10|2594.65|2594.65|2594.7|2594.7|2594.7|2594.7|2594.53|2594.53|0
1608801220000|2020-12-24 09:13:40|2594.68|2594.68|2594.68|2594.68|2594.75|2594.75|2594.39|2594.39|0
1608801230000|2020-12-24 09:13:50|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|2594.51|0
1608801240000|2020-12-24 09:14:00|2594.68|2594.68|2594.85|2594.85|2594.85|2594.85|2594.68|2594.68|0
1608801250000|2020-12-24 09:14:10|2594.52|2594.52|2595.13|2595.13|2595.13|2595.13|2594.35|2594.35|0
1608801260000|2020-12-24 09:14:20|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|2595.24|0
1608801290000|2020-12-24 09:14:50|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|2595.41|0
1608801300000|2020-12-24 09:15:00|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|2595.58|0
1608801310000|2020-12-24 09:15:10|2595.41|2595.41|2595.24|2595.24|2595.41|2595.41|2595.24|2595.24|0
1608801320000|2020-12-24 09:15:20|2595.41|2595.41|2595.35|2595.35|2595.41|2595.41|2595.35|2595.35|0
1608801330000|2020-12-24 09:15:30|2595.3|2595.3|2595.53|2595.53|2596|2596|2595.3|2595.3|0
1608801340000|2020-12-24 09:15:40|2595.59|2595.59|2596.11|2596.11|2596.11|2596.11|2595.59|2595.59|0
1608801350000|2020-12-24 09:15:50|2595.36|2595.36|2595.62|2595.62|2595.62|2595.62|2595.11|2595.11|0
1608801360000|2020-12-24 09:16:00|2595.23|2595.23|2594.97|2594.97|2595.23|2595.23|2594.97|2594.97|0
1608801380000|2020-12-24 09:16:20|2595.08|2595.08|2595.06|2595.06|2595.17|2595.17|2595|2595|0
1608801410000|2020-12-24 09:16:50|2595.55|2595.55|2595.67|2595.67|2595.67|2595.67|2595.55|2595.55|0
1608801420000|2020-12-24 09:17:00|2595.83|2595.83|2596.17|2596.17|2596.17|2596.17|2595.83|2595.83|0
1608801440000|2020-12-24 09:17:20|2596.28|2596.28|2596.05|2596.05|2596.28|2596.28|2595.99|2595.99|0
1608801450000|2020-12-24 09:17:30|2595.99|2595.99|2596.16|2596.16|2596.16|2596.16|2595.99|2595.99|0
1608801460000|2020-12-24 09:17:40|2596.24|2596.24|2596.36|2596.36|2596.36|2596.36|2596.24|2596.24|0
1608801490000|2020-12-24 09:18:10|2595.82|2595.82|2595.76|2595.76|2595.87|2595.87|2595.7|2595.7|0
1608801500000|2020-12-24 09:18:20|2595.87|2595.87|2595.48|2595.48|2595.87|2595.87|2595.32|2595.32|0
1608801520000|2020-12-24 09:18:40|2595.37|2595.37|2594.51|2594.51|2595.37|2595.37|2594.47|2594.47|0
1608801530000|2020-12-24 09:18:50|2594.55|2594.55|2594.73|2594.73|2594.73|2594.73|2594.55|2594.55|0
1608801550000|2020-12-24 09:19:10|2594.69|2594.69|2593.66|2593.66|2594.69|2594.69|2593.66|2593.66|0
1608801560000|2020-12-24 09:19:20|2594.24|2594.24|2593.79|2593.79|2594.24|2594.24|2593.79|2593.79|0
1608801570000|2020-12-24 09:19:30|2594.13|2594.13|2594.31|2594.31|2594.31|2594.31|2594.13|2594.13|0
1608801580000|2020-12-24 09:19:40|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|2594.64|0
1608801590000|2020-12-24 09:19:50|2594.03|2594.03|2593.28|2593.28|2594.03|2594.03|2593.28|2593.28|0
1608801600000|2020-12-24 09:20:00|2593.05|2593.05|2592.98|2592.98|2593.05|2593.05|2592.98|2592.98|0
1608801610000|2020-12-24 09:20:10|2592.65|2592.65|2592.42|2592.42|2592.65|2592.65|2592.26|2592.26|0
1608801620000|2020-12-24 09:20:20|2592.71|2592.71|2592.97|2592.97|2592.99|2592.99|2592.71|2592.71|0
1608801630000|2020-12-24 09:20:30|2592.51|2592.51|2592.18|2592.18|2592.51|2592.51|2592.18|2592.18|0
1608801640000|2020-12-24 09:20:40|2592.29|2592.29|2591.96|2591.96|2592.29|2592.29|2591.91|2591.91|0
1608801650000|2020-12-24 09:20:50|2591.91|2591.91|2591.36|2591.36|2591.91|2591.91|2591.3|2591.3|0
1608801660000|2020-12-24 09:21:00|2591.41|2591.41|2591.35|2591.35|2591.64|2591.64|2591.35|2591.35|0
1608801670000|2020-12-24 09:21:10|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|2591.68|0
1608801680000|2020-12-24 09:21:20|2591.69|2591.69|2591.7|2591.7|2591.7|2591.7|2591.69|2591.69|0
1608801700000|2020-12-24 09:21:40|2591.78|2591.78|2591.84|2591.84|2591.84|2591.84|2591.78|2591.78|0
1608801710000|2020-12-24 09:21:50|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|0
1608801720000|2020-12-24 09:22:00|2591.4|2591.4|2591.9|2591.9|2591.96|2591.96|2591.4|2591.4|0
1608801730000|2020-12-24 09:22:10|2591.57|2591.57|2591.07|2591.07|2591.57|2591.57|2591.07|2591.07|0
1608801740000|2020-12-24 09:22:20|2591.24|2591.24|2591.33|2591.33|2591.41|2591.41|2591.24|2591.24|0
1608801750000|2020-12-24 09:22:30|2591.16|2591.16|2591.66|2591.66|2591.66|2591.66|2591.16|2591.16|0
1608801760000|2020-12-24 09:22:40|2591.72|2591.72|2591.51|2591.51|2591.72|2591.72|2591.51|2591.51|0
1608801770000|2020-12-24 09:22:50|2591.65|2591.65|2591.04|2591.04|2591.65|2591.65|2591.04|2591.04|0
1608801780000|2020-12-24 09:23:00|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|2591.08|0
1608801790000|2020-12-24 09:23:10|2590.96|2590.96|2590.75|2590.75|2590.96|2590.96|2590.75|2590.75|0
1608801800000|2020-12-24 09:23:20|2591.09|2591.09|2591.13|2591.13|2591.13|2591.13|2591.09|2591.09|0
1608801810000|2020-12-24 09:23:30|2591.19|2591.19|2590.97|2590.97|2591.48|2591.48|2590.97|2590.97|0
1608801820000|2020-12-24 09:23:40|2591.02|2591.02|2590.46|2590.46|2591.02|2591.02|2590.34|2590.34|0
1608801830000|2020-12-24 09:23:50|2590.47|2590.47|2590.38|2590.38|2590.51|2590.51|2589.88|2589.88|0
1608801840000|2020-12-24 09:24:00|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|0
1608801850000|2020-12-24 09:24:10|2590.33|2590.33|2589.58|2589.58|2590.33|2590.33|2589.39|2589.39|0
1608801860000|2020-12-24 09:24:20|2589.64|2589.64|2589.27|2589.27|2589.71|2589.71|2589.19|2589.19|0
1608801870000|2020-12-24 09:24:30|2589.61|2589.61|2589.38|2589.38|2589.61|2589.61|2589.38|2589.38|0
1608801880000|2020-12-24 09:24:40|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|0
1608801890000|2020-12-24 09:24:50|2589.84|2589.84|2589.48|2589.48|2589.84|2589.84|2589.18|2589.18|0
1608801910000|2020-12-24 09:25:10|2589.49|2589.49|2590.78|2590.78|2590.78|2590.78|2589.49|2589.49|0
1608801920000|2020-12-24 09:25:20|2590.66|2590.66|2591.23|2591.23|2591.23|2591.23|2590.65|2590.65|0
1608801930000|2020-12-24 09:25:30|2591.35|2591.35|2591.86|2591.86|2591.86|2591.86|2591.35|2591.35|0
1608801940000|2020-12-24 09:25:40|2591.9|2591.9|2592.3|2592.3|2592.3|2592.3|2591.9|2591.9|0
1608801950000|2020-12-24 09:25:50|2592.39|2592.39|2594.56|2594.56|2594.56|2594.56|2592.33|2592.33|0
1608801960000|2020-12-24 09:26:00|2594.62|2594.62|2595.44|2595.44|2595.44|2595.44|2594.62|2594.62|0
1608801970000|2020-12-24 09:26:10|2596.43|2596.43|2597.19|2597.19|2597.19|2597.19|2596.43|2596.43|0
1608801980000|2020-12-24 09:26:20|2598.19|2598.19|2598.52|2598.52|2598.52|2598.52|2598.19|2598.19|0
1608801990000|2020-12-24 09:26:30|2598.63|2598.63|2599.14|2599.14|2599.14|2599.14|2598.63|2598.63|0
1608802000000|2020-12-24 09:26:40|2599.07|2599.07|2598.95|2598.95|2599.24|2599.24|2598.9|2598.9|0
1608802020000|2020-12-24 09:27:00|2599.01|2599.01|2599.01|2599.01|2599.01|2599.01|2599.01|2599.01|0
1608802030000|2020-12-24 09:27:10|2599.02|2599.02|2599.06|2599.06|2599.06|2599.06|2599.02|2599.02|0
1608802040000|2020-12-24 09:27:20|2599.05|2599.05|2599.77|2599.77|2599.83|2599.83|2599.05|2599.05|0
1608802050000|2020-12-24 09:27:30|2599.71|2599.71|2600.04|2600.04|2600.04|2600.04|2599.71|2599.71|0
1608802070000|2020-12-24 09:27:50|2600.16|2600.16|2599.97|2599.97|2600.66|2600.66|2599.97|2599.97|0
1608802080000|2020-12-24 09:28:00|2599.8|2599.8|2600.23|2600.23|2600.23|2600.23|2599.8|2599.8|0
1608802090000|2020-12-24 09:28:10|2600|2600|2599.39|2599.39|2600|2600|2599.28|2599.28|0
1608802100000|2020-12-24 09:28:20|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|2599.5|0
1608802120000|2020-12-24 09:28:40|2599.45|2599.45|2599.28|2599.28|2599.45|2599.45|2599.28|2599.28|0
1608802130000|2020-12-24 09:28:50|2599.23|2599.23|2599.27|2599.27|2599.27|2599.27|2599.21|2599.21|0
1608802140000|2020-12-24 09:29:00|2599.33|2599.33|2600.18|2600.18|2600.23|2600.23|2599.27|2599.27|0
1608802150000|2020-12-24 09:29:10|2600.12|2600.12|2600.7|2600.7|2600.74|2600.74|2600.12|2600.12|0
1608802160000|2020-12-24 09:29:20|2600.76|2600.76|2602.16|2602.16|2602.16|2602.16|2600.76|2600.76|0
1608802170000|2020-12-24 09:29:30|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|2601.7|0
1608802180000|2020-12-24 09:29:40|2601.71|2601.71|2602.21|2602.21|2602.21|2602.21|2601.69|2601.69|0
1608802190000|2020-12-24 09:29:50|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|2602.2|0
1608802200000|2020-12-24 09:30:00|2602.22|2602.22|2602.21|2602.21|2602.22|2602.22|2602.21|2602.21|0
1608802210000|2020-12-24 09:30:10|2602.1|2602.1|2601.18|2601.18|2602.1|2602.1|2600.89|2600.89|0
1608802220000|2020-12-24 09:30:20|2601.4|2601.4|2602.59|2602.59|2602.59|2602.59|2601.4|2601.4|0
1608802230000|2020-12-24 09:30:30|2602.6|2602.6|2602.09|2602.09|2602.6|2602.6|2602.09|2602.09|0
1608802240000|2020-12-24 09:30:40|2602.03|2602.03|2602.32|2602.32|2602.33|2602.33|2602.03|2602.03|0
1608802250000|2020-12-24 09:30:50|2602.38|2602.38|2602.64|2602.64|2602.64|2602.64|2602.38|2602.38|0
1608802260000|2020-12-24 09:31:00|2603.31|2603.31|2603.25|2603.25|2603.31|2603.31|2603.25|2603.25|0
1608802270000|2020-12-24 09:31:10|2603.65|2603.65|2604.49|2604.49|2604.49|2604.49|2603.65|2603.65|0
1608802280000|2020-12-24 09:31:20|2604.54|2604.54|2605.17|2605.17|2605.17|2605.17|2603.89|2603.89|0
1608802290000|2020-12-24 09:31:30|2605|2605|2605|2605|2605|2605|2605|2605|0
1608802310000|2020-12-24 09:31:50|2605.18|2605.18|2604.58|2604.58|2605.7|2605.7|2604.58|2604.58|0
1608802330000|2020-12-24 09:32:10|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|2604.54|0
1608802340000|2020-12-24 09:32:20|2604.02|2604.02|2605.44|2605.44|2605.44|2605.44|2604.02|2604.02|0
1608802350000|2020-12-24 09:32:30|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|2605.5|0
1608802360000|2020-12-24 09:32:40|2605.41|2605.41|2605.52|2605.52|2605.52|2605.52|2605.41|2605.41|0
1608802380000|2020-12-24 09:33:00|2605.18|2605.18|2605.33|2605.33|2605.41|2605.41|2605.18|2605.18|0
1608802400000|2020-12-24 09:33:20|2605.04|2605.04|2605.04|2605.04|2605.04|2605.04|2605.04|2605.04|0
1608802410000|2020-12-24 09:33:30|2605.7|2605.7|2605.48|2605.48|2605.7|2605.7|2605.48|2605.48|0
1608802420000|2020-12-24 09:33:40|2605.37|2605.37|2605.57|2605.57|2605.57|2605.57|2605.35|2605.35|0
1608802430000|2020-12-24 09:33:50|2605.46|2605.46|2605.29|2605.29|2605.46|2605.46|2605.29|2605.29|0
1608802440000|2020-12-24 09:34:00|2605.46|2605.46|2605.18|2605.18|2605.46|2605.46|2605.18|2605.18|0
1608802450000|2020-12-24 09:34:10|2605.29|2605.29|2605.62|2605.62|2605.62|2605.62|2605.29|2605.29|0
1608802460000|2020-12-24 09:34:20|2605.74|2605.74|2605.61|2605.61|2605.74|2605.74|2605.37|2605.37|0
1608802470000|2020-12-24 09:34:30|2605.09|2605.09|2604.94|2604.94|2605.09|2605.09|2604.91|2604.91|0
1608802480000|2020-12-24 09:34:40|2604.9|2604.9|2604.84|2604.84|2605.01|2605.01|2604.4|2604.4|0
1608802500000|2020-12-24 09:35:00|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|2604.9|0
1608802530000|2020-12-24 09:35:30|2605.23|2605.23|2605.23|2605.23|2605.23|2605.23|2605.23|2605.23|0
1608802560000|2020-12-24 09:36:00|2605.06|2605.06|2605.13|2605.13|2605.13|2605.13|2605.02|2605.02|0
1608802570000|2020-12-24 09:36:10|2605.02|2605.02|2604.96|2604.96|2605.19|2605.19|2604.96|2604.96|0
1608802580000|2020-12-24 09:36:20|2604.8|2604.8|2604.6|2604.6|2605.02|2605.02|2604.28|2604.28|0
1608802590000|2020-12-24 09:36:30|2604.66|2604.66|2603.28|2603.28|2604.66|2604.66|2603.28|2603.28|0
1608802600000|2020-12-24 09:36:40|2603.3|2603.3|2603.35|2603.35|2603.47|2603.47|2603.3|2603.3|0
1608802610000|2020-12-24 09:36:50|2603.28|2603.28|2602.6|2602.6|2603.28|2603.28|2602.6|2602.6|0
1608802620000|2020-12-24 09:37:00|2602.26|2602.26|2602.23|2602.23|2602.31|2602.31|2602.23|2602.23|0
1608802630000|2020-12-24 09:37:10|2602.25|2602.25|2601.86|2601.86|2602.25|2602.25|2601.86|2601.86|0
1608802640000|2020-12-24 09:37:20|2601.82|2601.82|2600.84|2600.84|2601.82|2601.82|2600.84|2600.84|0
1608802650000|2020-12-24 09:37:30|2600.8|2600.8|2599.96|2599.96|2600.8|2600.8|2599.92|2599.92|0
1608802660000|2020-12-24 09:37:40|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|2599.89|0
1608802670000|2020-12-24 09:37:50|2600|2600|2600.29|2600.29|2600.46|2600.46|2600|2600|0
1608802680000|2020-12-24 09:38:00|2600.45|2600.45|2600.29|2600.29|2600.45|2600.45|2600.29|2600.29|0
1608802690000|2020-12-24 09:38:10|2599.77|2599.77|2600.04|2600.04|2600.04|2600.04|2599.37|2599.37|0
1608802700000|2020-12-24 09:38:20|2600.2|2600.2|2600.37|2600.37|2600.37|2600.37|2600.2|2600.2|0
1608802710000|2020-12-24 09:38:30|2600.7|2600.7|2600.42|2600.42|2600.87|2600.87|2600.42|2600.42|0
1608802720000|2020-12-24 09:38:40|2600.13|2600.13|2600.16|2600.16|2600.22|2600.22|2600.05|2600.05|0
1608802740000|2020-12-24 09:39:00|2600.96|2600.96|2600.74|2600.74|2601.02|2601.02|2600.56|2600.56|0
1608802750000|2020-12-24 09:39:10|2600.76|2600.76|2600.74|2600.74|2600.76|2600.76|2600.74|2600.74|0
1608802760000|2020-12-24 09:39:20|2600.64|2600.64|2600.71|2600.71|2601.25|2601.25|2600.64|2600.64|0
1608802770000|2020-12-24 09:39:30|2600.66|2600.66|2599.3|2599.3|2600.66|2600.66|2599.3|2599.3|0
1608802780000|2020-12-24 09:39:40|2599.24|2599.24|2600.26|2600.26|2600.26|2600.26|2598.25|2598.25|0
1608802790000|2020-12-24 09:39:50|2600.48|2600.48|2600.37|2600.37|2600.48|2600.48|2600.24|2600.24|0
1608802800000|2020-12-24 09:40:00|2600.6|2600.6|2600.81|2600.81|2600.84|2600.84|2600.6|2600.6|0
1608802810000|2020-12-24 09:40:10|2601.09|2601.09|2600.87|2600.87|2601.09|2601.09|2600.87|2600.87|0
1608802820000|2020-12-24 09:40:20|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|2601.04|0
1608802830000|2020-12-24 09:40:30|2600.87|2600.87|2600.78|2600.78|2600.87|2600.87|2600.78|2600.78|0
1608802840000|2020-12-24 09:40:40|2600.61|2600.61|2599.48|2599.48|2600.61|2600.61|2599.31|2599.31|0
1608802860000|2020-12-24 09:41:00|2599.44|2599.44|2598.35|2598.35|2599.44|2599.44|2598.35|2598.35|0
1608802870000|2020-12-24 09:41:10|2598.02|2598.02|2598.59|2598.59|2598.77|2598.77|2597.81|2597.81|0
1608802880000|2020-12-24 09:41:20|2598.54|2598.54|2599.07|2599.07|2599.07|2599.07|2598.54|2598.54|0
1608802890000|2020-12-24 09:41:30|2599.41|2599.41|2599.62|2599.62|2599.62|2599.62|2599.41|2599.41|0
1608802900000|2020-12-24 09:41:40|2599.28|2599.28|2600.43|2600.43|2600.82|2600.82|2599.28|2599.28|0
1608802910000|2020-12-24 09:41:50|2600.6|2600.6|2601.39|2601.39|2601.39|2601.39|2600.56|2600.56|0
1608802920000|2020-12-24 09:42:00|2601.1|2601.1|2600.93|2600.93|2601.22|2601.22|2600.87|2600.87|0
1608802930000|2020-12-24 09:42:10|2601.33|2601.33|2601.33|2601.33|2601.33|2601.33|2601.33|2601.33|0
1608802940000|2020-12-24 09:42:20|2601.42|2601.42|2601.23|2601.23|2601.53|2601.53|2601.23|2601.23|0
1608802950000|2020-12-24 09:42:30|2601.46|2601.46|2601.23|2601.23|2601.46|2601.46|2601.23|2601.23|0
1608802960000|2020-12-24 09:42:40|2601.12|2601.12|2601.23|2601.23|2601.23|2601.23|2600.78|2600.78|0
1608802970000|2020-12-24 09:42:50|2602.09|2602.09|2601.88|2601.88|2602.09|2602.09|2601.86|2601.86|0
1608802980000|2020-12-24 09:43:00|2601.81|2601.81|2601.1|2601.1|2601.81|2601.81|2601.1|2601.1|0
1608802990000|2020-12-24 09:43:10|2601.11|2601.11|2601.72|2601.72|2601.72|2601.72|2601.11|2601.11|0
1608803000000|2020-12-24 09:43:20|2601.66|2601.66|2601.66|2601.66|2601.66|2601.66|2601.66|2601.66|0
1608803010000|2020-12-24 09:43:30|2601.83|2601.83|2602.38|2602.38|2602.38|2602.38|2601.83|2601.83|0
1608803020000|2020-12-24 09:43:40|2602.44|2602.44|2602.96|2602.96|2603.01|2603.01|2602.44|2602.44|0
1608803030000|2020-12-24 09:43:50|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|2603.13|0
1608803040000|2020-12-24 09:44:00|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|2603.3|0
1608803050000|2020-12-24 09:44:10|2603.26|2603.26|2602.82|2602.82|2603.26|2603.26|2602.8|2602.8|0
1608803060000|2020-12-24 09:44:20|2602.87|2602.87|2602.87|2602.87|2602.87|2602.87|2602.87|2602.87|0
1608803080000|2020-12-24 09:44:40|2603.05|2603.05|2603.52|2603.52|2603.52|2603.52|2602.93|2602.93|0
1608803090000|2020-12-24 09:44:50|2603.46|2603.46|2603.29|2603.29|2603.46|2603.46|2603.29|2603.29|0
1608803100000|2020-12-24 09:45:00|2603.35|2603.35|2603.98|2603.98|2603.98|2603.98|2603.35|2603.35|0
1608803110000|2020-12-24 09:45:10|2603.48|2603.48|2603.81|2603.81|2603.81|2603.81|2603.48|2603.48|0
1608803120000|2020-12-24 09:45:20|2603.87|2603.87|2604.36|2604.36|2604.36|2604.36|2603.85|2603.85|0
1608803130000|2020-12-24 09:45:30|2604.07|2604.07|2604.11|2604.11|2604.25|2604.25|2604.07|2604.07|0
1608803150000|2020-12-24 09:45:50|2604.22|2604.22|2604.2|2604.2|2604.22|2604.22|2604.2|2604.2|0
1608803160000|2020-12-24 09:46:00|2604.18|2604.18|2604.39|2604.39|2604.39|2604.39|2604.18|2604.18|0
1608803170000|2020-12-24 09:46:10|2604.43|2604.43|2604.43|2604.43|2604.43|2604.43|2604.43|2604.43|0
1608803180000|2020-12-24 09:46:20|2604.2|2604.2|2604.37|2604.37|2604.37|2604.37|2604.2|2604.2|0
1608803200000|2020-12-24 09:46:40|2604.43|2604.43|2603.93|2603.93|2604.43|2604.43|2603.93|2603.93|0
1608803210000|2020-12-24 09:46:50|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|2603.99|0
1608803220000|2020-12-24 09:47:00|2604.21|2604.21|2602.74|2602.74|2604.21|2604.21|2602.74|2602.74|0
1608803230000|2020-12-24 09:47:10|2602.66|2602.66|2602.38|2602.38|2602.66|2602.66|2602.35|2602.35|0
1608803240000|2020-12-24 09:47:20|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|2602.05|0
1608803260000|2020-12-24 09:47:40|2602.04|2602.04|2602.05|2602.05|2602.05|2602.05|2602.04|2602.04|0
1608803270000|2020-12-24 09:47:50|2602.14|2602.14|2602.14|2602.14|2602.14|2602.14|2602.14|2602.14|0
1608803280000|2020-12-24 09:48:00|2602.12|2602.12|2602.58|2602.58|2602.58|2602.58|2602.12|2602.12|0
1608803290000|2020-12-24 09:48:10|2602.66|2602.66|2602.66|2602.66|2602.66|2602.66|2602.66|2602.66|0
1608803310000|2020-12-24 09:48:30|2602.58|2602.58|2601.86|2601.86|2602.58|2602.58|2601.86|2601.86|0
1608803320000|2020-12-24 09:48:40|2601.87|2601.87|2601.88|2601.88|2601.88|2601.88|2601.87|2601.87|0
1608803340000|2020-12-24 09:49:00|2601.31|2601.31|2601.14|2601.14|2601.31|2601.31|2601.14|2601.14|0
1608803350000|2020-12-24 09:49:10|2600.85|2600.85|2600.68|2600.68|2600.85|2600.85|2600.68|2600.68|0
1608803370000|2020-12-24 09:49:30|2600.52|2600.52|2600.34|2600.34|2600.52|2600.52|2600.34|2600.34|0
1608803380000|2020-12-24 09:49:40|2600.57|2600.57|2600.57|2600.57|2600.57|2600.57|2600.57|2600.57|0
1608803390000|2020-12-24 09:49:50|2600.92|2600.92|2601.15|2601.15|2601.15|2601.15|2600.92|2600.92|0
1608803400000|2020-12-24 09:50:00|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|2600.98|0
1608803410000|2020-12-24 09:50:10|2600.94|2600.94|2600.94|2600.94|2600.94|2600.94|2600.94|2600.94|0
1608803420000|2020-12-24 09:50:20|2601.05|2601.05|2601.08|2601.08|2601.11|2601.11|2601.05|2601.05|0
1608803440000|2020-12-24 09:50:40|2601.37|2601.37|2601.48|2601.48|2601.48|2601.48|2601.37|2601.37|0
1608803450000|2020-12-24 09:50:50|2601.65|2601.65|2602.26|2602.26|2602.26|2602.26|2601.65|2601.65|0
1608803460000|2020-12-24 09:51:00|2602.43|2602.43|2602.62|2602.62|2602.66|2602.66|2602.43|2602.43|0
1608803470000|2020-12-24 09:51:10|2602.6|2602.6|2602.52|2602.52|2602.6|2602.6|2602.52|2602.52|0
1608803480000|2020-12-24 09:51:20|2602.35|2602.35|2602.37|2602.37|2602.37|2602.37|2602.35|2602.35|0
1608803490000|2020-12-24 09:51:30|2602.42|2602.42|2601.92|2601.92|2602.42|2602.42|2601.92|2601.92|0
1608803510000|2020-12-24 09:51:50|2601.93|2601.93|2601.94|2601.94|2601.94|2601.94|2601.93|2601.93|0
1608803520000|2020-12-24 09:52:00|2601.95|2601.95|2601.83|2601.83|2601.95|2601.95|2601.83|2601.83|0
1608803530000|2020-12-24 09:52:10|2601.67|2601.67|2600.97|2600.97|2601.67|2601.67|2600.97|2600.97|0
1608803570000|2020-12-24 09:52:50|2600.34|2600.34|2599.88|2599.88|2600.63|2600.63|2599.88|2599.88|0
1608803580000|2020-12-24 09:53:00|2600.17|2600.17|2598.77|2598.77|2600.17|2600.17|2598.77|2598.77|0
1608803590000|2020-12-24 09:53:10|2598.61|2598.61|2598.33|2598.33|2598.61|2598.61|2598.33|2598.33|0
1608803600000|2020-12-24 09:53:20|2598.24|2598.24|2598.03|2598.03|2598.24|2598.24|2598.03|2598.03|0
1608803610000|2020-12-24 09:53:30|2597.87|2597.87|2597.52|2597.52|2597.87|2597.87|2597.52|2597.52|0
1608803620000|2020-12-24 09:53:40|2597.19|2597.19|2596.83|2596.83|2597.19|2597.19|2596.83|2596.83|0
1608803630000|2020-12-24 09:53:50|2596.77|2596.77|2596.77|2596.77|2596.77|2596.77|2596.77|2596.77|0
1608803640000|2020-12-24 09:54:00|2596.6|2596.6|2597.27|2597.27|2597.27|2597.27|2596.6|2596.6|0
1608803650000|2020-12-24 09:54:10|2597.1|2597.1|2596.99|2596.99|2597.1|2597.1|2596.99|2596.99|0
1608803660000|2020-12-24 09:54:20|2596.98|2596.98|2596.52|2596.52|2596.98|2596.98|2596.52|2596.52|0
1608803670000|2020-12-24 09:54:30|2597.35|2597.35|2597.35|2597.35|2597.51|2597.51|2597.18|2597.18|0
1608803690000|2020-12-24 09:54:50|2597.29|2597.29|2595.39|2595.39|2597.29|2597.29|2595.39|2595.39|0
1608803700000|2020-12-24 09:55:00|2595.44|2595.44|2595.27|2595.27|2595.44|2595.44|2595.27|2595.27|0
1608803710000|2020-12-24 09:55:10|2595.25|2595.25|2595.51|2595.51|2595.51|2595.51|2595.22|2595.22|0
1608803720000|2020-12-24 09:55:20|2595.39|2595.39|2595.39|2595.39|2595.39|2595.39|2595.39|2595.39|0
1608803730000|2020-12-24 09:55:30|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|2595.06|0
1608803740000|2020-12-24 09:55:40|2595.03|2595.03|2595.02|2595.02|2595.35|2595.35|2595.02|2595.02|0
1608803750000|2020-12-24 09:55:50|2595.08|2595.08|2595.25|2595.25|2595.25|2595.25|2595.08|2595.08|0
1608803760000|2020-12-24 09:56:00|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|2595.21|0
1608803770000|2020-12-24 09:56:10|2595.1|2595.1|2595.1|2595.1|2595.1|2595.1|2595.1|2595.1|0
1608803790000|2020-12-24 09:56:30|2594.87|2594.87|2594.81|2594.81|2595.1|2595.1|2594.81|2594.81|0
1608803800000|2020-12-24 09:56:40|2594.64|2594.64|2594.36|2594.36|2594.64|2594.64|2594.31|2594.31|0
1608803810000|2020-12-24 09:56:50|2594.04|2594.04|2593.47|2593.47|2594.04|2594.04|2593.47|2593.47|0
1608803820000|2020-12-24 09:57:00|2592.97|2592.97|2592.17|2592.17|2592.97|2592.97|2591.88|2591.88|0
1608803830000|2020-12-24 09:57:10|2592.11|2592.11|2591.59|2591.59|2592.11|2592.11|2591.59|2591.59|0
1608803840000|2020-12-24 09:57:20|2591.48|2591.48|2591.42|2591.42|2591.48|2591.48|2591.42|2591.42|0
1608803850000|2020-12-24 09:57:30|2591.92|2591.92|2591.46|2591.46|2592.15|2592.15|2591.46|2591.46|0
1608803860000|2020-12-24 09:57:40|2591.75|2591.75|2592.09|2592.09|2592.09|2592.09|2591.75|2591.75|0
1608803870000|2020-12-24 09:57:50|2592.21|2592.21|2592.42|2592.42|2593.09|2593.09|2592.21|2592.21|0
1608803880000|2020-12-24 09:58:00|2592.3|2592.3|2592.42|2592.42|2592.48|2592.48|2592.13|2592.13|0
1608803890000|2020-12-24 09:58:10|2592.53|2592.53|2592.75|2592.75|2592.75|2592.75|2592.53|2592.53|0
1608803900000|2020-12-24 09:58:20|2592.74|2592.74|2592.83|2592.83|2592.83|2592.83|2592.7|2592.7|0
1608803930000|2020-12-24 09:58:50|2591.84|2591.84|2591.44|2591.44|2591.84|2591.84|2591.44|2591.44|0
1608803940000|2020-12-24 09:59:00|2591.59|2591.59|2590.88|2590.88|2591.67|2591.67|2590.83|2590.83|0
1608803950000|2020-12-24 09:59:10|2590.65|2590.65|2590.99|2590.99|2590.99|2590.99|2590.65|2590.65|0
1608803970000|2020-12-24 09:59:30|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|2590.95|0
1608803980000|2020-12-24 09:59:40|2590.98|2590.98|2591.91|2591.91|2591.91|2591.91|2590.93|2590.93|0
1608803990000|2020-12-24 09:59:50|2591.97|2591.97|2592|2592|2592.83|2592.83|2591.97|2591.97|0
1608804000000|2020-12-24 10:00:00|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|2591.96|0
1608804010000|2020-12-24 10:00:10|2592.62|2592.62|2592.24|2592.24|2592.62|2592.62|2592.24|2592.24|0
1608804020000|2020-12-24 10:00:20|2592.13|2592.13|2592.3|2592.3|2592.41|2592.41|2592.13|2592.13|0
1608804030000|2020-12-24 10:00:30|2592.02|2592.02|2592.19|2592.19|2592.19|2592.19|2592.02|2592.02|0
1608804060000|2020-12-24 10:01:00|2592.02|2592.02|2592.59|2592.59|2592.59|2592.59|2592.02|2592.02|0
1608804070000|2020-12-24 10:01:10|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|2592.48|0
1608804090000|2020-12-24 10:01:30|2592.65|2592.65|2592.77|2592.77|2592.94|2592.94|2592.65|2592.65|0
1608804100000|2020-12-24 10:01:40|2592.94|2592.94|2592.72|2592.72|2593.06|2593.06|2592.55|2592.55|0
1608804120000|2020-12-24 10:02:00|2592.44|2592.44|2592.66|2592.66|2592.66|2592.66|2592.44|2592.44|0
1608804130000|2020-12-24 10:02:10|2592.55|2592.55|2592.31|2592.31|2592.55|2592.55|2592.14|2592.14|0
1608804140000|2020-12-24 10:02:20|2592.08|2592.08|2592.42|2592.42|2592.42|2592.42|2592.08|2592.08|0
1608804150000|2020-12-24 10:02:30|2592.54|2592.54|2592.38|2592.38|2592.54|2592.54|2592.21|2592.21|0
1608804160000|2020-12-24 10:02:40|2592.25|2592.25|2592.18|2592.18|2592.25|2592.25|2591.81|2591.81|0
1608804170000|2020-12-24 10:02:50|2592.94|2592.94|2592.31|2592.31|2592.98|2592.98|2592.31|2592.31|0
1608804180000|2020-12-24 10:03:00|2592.37|2592.37|2593.15|2593.15|2593.15|2593.15|2592.37|2592.37|0
1608804190000|2020-12-24 10:03:10|2592.98|2592.98|2591.05|2591.05|2592.98|2592.98|2590.89|2590.89|0
1608804200000|2020-12-24 10:03:20|2590.68|2590.68|2590.34|2590.34|2590.68|2590.68|2590.34|2590.34|0
1608804210000|2020-12-24 10:03:30|2590.01|2590.01|2590.22|2590.22|2590.25|2590.25|2589.72|2589.72|0
1608804220000|2020-12-24 10:03:40|2590.26|2590.26|2592.15|2592.15|2592.16|2592.16|2590.09|2590.09|0
1608804230000|2020-12-24 10:03:50|2592.23|2592.23|2593.36|2593.36|2593.53|2593.53|2592.23|2592.23|0
1608804240000|2020-12-24 10:04:00|2593.39|2593.39|2591.87|2591.87|2593.39|2593.39|2591.87|2591.87|0
1608804250000|2020-12-24 10:04:10|2591.1|2591.1|2590.6|2590.6|2591.1|2591.1|2590.6|2590.6|0
1608804260000|2020-12-24 10:04:20|2589.93|2589.93|2589.23|2589.23|2589.93|2589.93|2589.03|2589.03|0
1608804270000|2020-12-24 10:04:30|2589.18|2589.18|2591.25|2591.25|2591.25|2591.25|2589.18|2589.18|0
1608804280000|2020-12-24 10:04:40|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|2591.58|0
1608804290000|2020-12-24 10:04:50|2591.62|2591.62|2590.99|2590.99|2591.62|2591.62|2590.87|2590.87|0
1608804310000|2020-12-24 10:05:10|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|2590.66|0
1608804320000|2020-12-24 10:05:20|2590.77|2590.77|2590.71|2590.71|2590.77|2590.77|2590.71|2590.71|0
1608804330000|2020-12-24 10:05:30|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|2590.8|0
1608804340000|2020-12-24 10:05:40|2590.86|2590.86|2590.86|2590.86|2590.86|2590.86|2590.86|2590.86|0
1608804350000|2020-12-24 10:05:50|2591.49|2591.49|2592.99|2592.99|2593.17|2593.17|2591.49|2591.49|0
1608804360000|2020-12-24 10:06:00|2593.07|2593.07|2593.24|2593.24|2593.24|2593.24|2592.72|2592.72|0
1608804370000|2020-12-24 10:06:10|2593.69|2593.69|2593.58|2593.58|2593.91|2593.91|2593.58|2593.58|0
1608804380000|2020-12-24 10:06:20|2593.52|2593.52|2593.52|2593.52|2593.52|2593.52|2593.52|2593.52|0
1608804390000|2020-12-24 10:06:30|2593.29|2593.29|2593.33|2593.33|2593.33|2593.33|2593.29|2593.29|0
1608804420000|2020-12-24 10:07:00|2593.84|2593.84|2593.97|2593.97|2593.97|2593.97|2593.84|2593.84|0
1608804430000|2020-12-24 10:07:10|2593.86|2593.86|2593.14|2593.14|2593.93|2593.93|2593.1|2593.1|0
1608804440000|2020-12-24 10:07:20|2593.47|2593.47|2593.51|2593.51|2593.51|2593.51|2593.47|2593.47|0
1608804460000|2020-12-24 10:07:40|2593.79|2593.79|2594.5|2594.5|2594.83|2594.83|2593.79|2593.79|0
1608804470000|2020-12-24 10:07:50|2594.55|2594.55|2594.55|2594.55|2594.55|2594.55|2594.55|2594.55|0
1608804480000|2020-12-24 10:08:00|2594.66|2594.66|2594.92|2594.92|2594.92|2594.92|2594.66|2594.66|0
1608804490000|2020-12-24 10:08:10|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|2595.92|0
1608804500000|2020-12-24 10:08:20|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|2595.75|0
1608804510000|2020-12-24 10:08:30|2595.25|2595.25|2594.82|2594.82|2595.25|2595.25|2594.82|2594.82|0
1608804520000|2020-12-24 10:08:40|2594.65|2594.65|2594.82|2594.82|2594.87|2594.87|2594.65|2594.65|0
1608804530000|2020-12-24 10:08:50|2594.85|2594.85|2594.85|2594.85|2595.13|2595.13|2594.85|2594.85|0
1608804540000|2020-12-24 10:09:00|2594.96|2594.96|2595.12|2595.12|2595.12|2595.12|2594.96|2594.96|0
1608804550000|2020-12-24 10:09:10|2594.34|2594.34|2594.51|2594.51|2594.51|2594.51|2594.34|2594.34|0
1608804560000|2020-12-24 10:09:20|2594.68|2594.68|2594.96|2594.96|2594.96|2594.96|2594.68|2594.68|0
1608804580000|2020-12-24 10:09:40|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|2594.63|0
1608804600000|2020-12-24 10:10:00|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|2594.57|0
1608804610000|2020-12-24 10:10:10|2594.06|2594.06|2594.69|2594.69|2594.69|2594.69|2594.06|2594.06|0
1608804620000|2020-12-24 10:10:20|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|2594.7|0
1608804630000|2020-12-24 10:10:30|2594.81|2594.81|2595.19|2595.19|2595.19|2595.19|2594.81|2594.81|0
1608804650000|2020-12-24 10:10:50|2595.2|2595.2|2596.01|2596.01|2596.05|2596.05|2595.2|2595.2|0
1608804660000|2020-12-24 10:11:00|2596.04|2596.04|2596.07|2596.07|2596.07|2596.07|2596.04|2596.04|0
1608804670000|2020-12-24 10:11:10|2596.09|2596.09|2596.04|2596.04|2596.09|2596.09|2596.04|2596.04|0
1608804680000|2020-12-24 10:11:20|2596.05|2596.05|2595.99|2595.99|2596.05|2596.05|2595.99|2595.99|0
1608804690000|2020-12-24 10:11:30|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|2595.88|0
1608804700000|2020-12-24 10:11:40|2595.94|2595.94|2595.6|2595.6|2595.94|2595.94|2595.6|2595.6|0
1608804720000|2020-12-24 10:12:00|2595.59|2595.59|2595.36|2595.36|2595.59|2595.59|2595.36|2595.36|0
1608804730000|2020-12-24 10:12:10|2595.03|2595.03|2595.03|2595.03|2595.03|2595.03|2595.03|2595.03|0
1608804750000|2020-12-24 10:12:30|2595.14|2595.14|2595.1|2595.1|2595.26|2595.26|2594.98|2594.98|0
1608804760000|2020-12-24 10:12:40|2594.75|2594.75|2594.7|2594.7|2594.75|2594.75|2594.7|2594.7|0
1608804790000|2020-12-24 10:13:10|2594.75|2594.75|2594.75|2594.75|2594.75|2594.75|2594.75|2594.75|0
1608804810000|2020-12-24 10:13:30|2594.87|2594.87|2594.7|2594.7|2594.87|2594.87|2594.7|2594.7|0
1608804820000|2020-12-24 10:13:40|2594.99|2594.99|2594.99|2594.99|2595.04|2595.04|2594.93|2594.93|0
1608804830000|2020-12-24 10:13:50|2594.82|2594.82|2594.82|2594.82|2594.88|2594.88|2594.76|2594.76|0
1608804840000|2020-12-24 10:14:00|2594.48|2594.48|2594.53|2594.53|2594.53|2594.53|2594.48|2594.48|0
1608804850000|2020-12-24 10:14:10|2594.5|2594.5|2594.29|2594.29|2594.5|2594.5|2594.29|2594.29|0
1608804860000|2020-12-24 10:14:20|2593.96|2593.96|2593.54|2593.54|2593.96|2593.96|2593.37|2593.37|0
1608804870000|2020-12-24 10:14:30|2593.42|2593.42|2593.36|2593.36|2593.42|2593.42|2593.36|2593.36|0
1608804880000|2020-12-24 10:14:40|2593.35|2593.35|2593.39|2593.39|2593.42|2593.42|2593.35|2593.35|0
1608804890000|2020-12-24 10:14:50|2593.44|2593.44|2593.39|2593.39|2593.44|2593.44|2593.39|2593.39|0
1608804900000|2020-12-24 10:15:00|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|2593.46|0
1608804910000|2020-12-24 10:15:10|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|2593.41|0
1608804920000|2020-12-24 10:15:20|2593.12|2593.12|2593.12|2593.12|2593.12|2593.12|2593.12|2593.12|0
1608804930000|2020-12-24 10:15:30|2593.06|2593.06|2593|2593|2593.06|2593.06|2592.94|2592.94|0
1608804960000|2020-12-24 10:16:00|2593.05|2593.05|2592.84|2592.84|2593.11|2593.11|2592.62|2592.62|0
1608804970000|2020-12-24 10:16:10|2592.9|2592.9|2591.46|2591.46|2592.9|2592.9|2591.46|2591.46|0
1608804980000|2020-12-24 10:16:20|2591.45|2591.45|2590.61|2590.61|2591.45|2591.45|2590.61|2590.61|0
1608804990000|2020-12-24 10:16:30|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|0
1608805000000|2020-12-24 10:16:40|2590.63|2590.63|2590.74|2590.74|2590.74|2590.74|2590.63|2590.63|0
1608805010000|2020-12-24 10:16:50|2590.58|2590.58|2590.41|2590.41|2590.58|2590.58|2590.41|2590.41|0
1608805020000|2020-12-24 10:17:00|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|2590.43|0
1608805040000|2020-12-24 10:17:20|2590.49|2590.49|2590.41|2590.41|2590.71|2590.71|2590.38|2590.38|0
1608805050000|2020-12-24 10:17:30|2590.58|2590.58|2591.03|2591.03|2591.03|2591.03|2590.58|2590.58|0
1608805070000|2020-12-24 10:17:50|2591.2|2591.2|2591.03|2591.03|2591.2|2591.2|2591.03|2591.03|0
1608805080000|2020-12-24 10:18:00|2591.15|2591.15|2591.43|2591.43|2591.43|2591.43|2591.15|2591.15|0
1608805090000|2020-12-24 10:18:10|2591.38|2591.38|2591.29|2591.29|2591.38|2591.38|2591.2|2591.2|0
1608805100000|2020-12-24 10:18:20|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|2591.06|0
1608805110000|2020-12-24 10:18:30|2591.14|2591.14|2591.02|2591.02|2591.14|2591.14|2591.02|2591.02|0
1608805120000|2020-12-24 10:18:40|2591.09|2591.09|2591.13|2591.13|2591.13|2591.13|2591.09|2591.09|0
1608805130000|2020-12-24 10:18:50|2591.19|2591.19|2591.17|2591.17|2591.19|2591.19|2591.13|2591.13|0
1608805140000|2020-12-24 10:19:00|2591.46|2591.46|2591.4|2591.4|2591.46|2591.46|2591.4|2591.4|0
1608805180000|2020-12-24 10:19:40|2591.23|2591.23|2591.17|2591.17|2591.23|2591.23|2591.12|2591.12|0
1608805190000|2020-12-24 10:19:50|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|0
1608805200000|2020-12-24 10:20:00|2591.16|2591.16|2591.16|2591.16|2591.16|2591.16|2591.16|2591.16|0
1608805220000|2020-12-24 10:20:20|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|2591.21|0
1608805230000|2020-12-24 10:20:30|2591.38|2591.38|2591.26|2591.26|2591.38|2591.38|2591.21|2591.21|0
1608805240000|2020-12-24 10:20:40|2591.15|2591.15|2590.85|2590.85|2591.15|2591.15|2590.85|2590.85|0
1608805250000|2020-12-24 10:20:50|2591.31|2591.31|2591.47|2591.47|2591.47|2591.47|2591.31|2591.31|0
1608805260000|2020-12-24 10:21:00|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|2591.42|0
1608805270000|2020-12-24 10:21:10|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|2591.47|0
1608805290000|2020-12-24 10:21:30|2591.65|2591.65|2591.7|2591.7|2591.7|2591.7|2591.65|2591.65|0
1608805310000|2020-12-24 10:21:50|2591.74|2591.74|2591.78|2591.78|2591.78|2591.78|2591.74|2591.74|0
1608805330000|2020-12-24 10:22:10|2591.8|2591.8|2591.8|2591.8|2591.8|2591.8|2591.8|2591.8|0
1608805340000|2020-12-24 10:22:20|2592.46|2592.46|2591.58|2591.58|2592.46|2592.46|2591.58|2591.58|0
1608805360000|2020-12-24 10:22:40|2591.59|2591.59|2591.42|2591.42|2591.59|2591.59|2591.25|2591.25|0
1608805400000|2020-12-24 10:23:20|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|0
1608805410000|2020-12-24 10:23:30|2591.34|2591.34|2591.34|2591.34|2591.34|2591.34|2591.34|2591.34|0
1608805420000|2020-12-24 10:23:40|2591.32|2591.32|2591.46|2591.46|2591.46|2591.46|2591.3|2591.3|0
1608805430000|2020-12-24 10:23:50|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|2591.48|0
1608805440000|2020-12-24 10:24:00|2591.15|2591.15|2590.83|2590.83|2591.15|2591.15|2590.83|2590.83|0
1608805450000|2020-12-24 10:24:10|2590.77|2590.77|2590.78|2590.78|2590.78|2590.78|2590.77|2590.77|0
1608805460000|2020-12-24 10:24:20|2590.75|2590.75|2590.1|2590.1|2590.75|2590.75|2590.1|2590.1|0
1608805470000|2020-12-24 10:24:30|2589.82|2589.82|2589.83|2589.83|2589.83|2589.83|2589.82|2589.82|0
1608805480000|2020-12-24 10:24:40|2589.79|2589.79|2589.67|2589.67|2589.79|2589.79|2589.67|2589.67|0
1608805490000|2020-12-24 10:24:50|2589.95|2589.95|2589.89|2589.89|2590.12|2590.12|2589.89|2589.89|0
1608805500000|2020-12-24 10:25:00|2589.55|2589.55|2589.72|2589.72|2589.72|2589.72|2589.55|2589.55|0
1608805510000|2020-12-24 10:25:10|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|2589.39|0
1608805520000|2020-12-24 10:25:20|2589.68|2589.68|2589.84|2589.84|2589.84|2589.84|2589.68|2589.68|0
1608805530000|2020-12-24 10:25:30|2589.61|2589.61|2589.69|2589.69|2589.71|2589.71|2589.61|2589.61|0
1608805540000|2020-12-24 10:25:40|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|0
1608805550000|2020-12-24 10:25:50|2589.88|2589.88|2590.03|2590.03|2590.03|2590.03|2589.88|2589.88|0
1608805570000|2020-12-24 10:26:10|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|2590.08|0
1608805580000|2020-12-24 10:26:20|2589.97|2589.97|2590.14|2590.14|2590.26|2590.26|2589.97|2589.97|0
1608805590000|2020-12-24 10:26:30|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|2590.03|0
1608805610000|2020-12-24 10:26:50|2590.42|2590.42|2589.89|2589.89|2590.52|2590.52|2589.85|2589.85|0
1608805630000|2020-12-24 10:27:10|2590.06|2590.06|2590|2590|2590.06|2590.06|2590|2590|0
1608805640000|2020-12-24 10:27:20|2590.4|2590.4|2590.52|2590.52|2590.57|2590.57|2590.4|2590.4|0
1608805650000|2020-12-24 10:27:30|2590.56|2590.56|2590.73|2590.73|2590.73|2590.73|2590.56|2590.56|0
1608805660000|2020-12-24 10:27:40|2590.44|2590.44|2590.5|2590.5|2590.55|2590.55|2590.44|2590.44|0
1608805670000|2020-12-24 10:27:50|2590.56|2590.56|2590.44|2590.44|2590.56|2590.56|2590.44|2590.44|0
1608805680000|2020-12-24 10:28:00|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|2590.48|0
1608805710000|2020-12-24 10:28:30|2590.52|2590.52|2590.52|2590.52|2590.52|2590.52|2590.52|2590.52|0
1608805720000|2020-12-24 10:28:40|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|2590.47|0
1608805730000|2020-12-24 10:28:50|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|2590.3|0
1608805740000|2020-12-24 10:29:00|2590.47|2590.47|2590.3|2590.3|2590.47|2590.47|2590.3|2590.3|0
1608805750000|2020-12-24 10:29:10|2590.32|2590.32|2590.27|2590.27|2590.49|2590.49|2590.27|2590.27|0
1608805760000|2020-12-24 10:29:20|2590.33|2590.33|2590.38|2590.38|2590.38|2590.38|2590.33|2590.33|0
1608805770000|2020-12-24 10:29:30|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|2590.44|0
1608805780000|2020-12-24 10:29:40|2590.4|2590.4|2590.23|2590.23|2590.4|2590.4|2590.23|2590.23|0
1608805790000|2020-12-24 10:29:50|2590.26|2590.26|2590.2|2590.2|2590.26|2590.26|2590.2|2590.2|0
1608805800000|2020-12-24 10:30:00|2590.28|2590.28|2590.28|2590.28|2590.28|2590.28|2590.28|2590.28|0
1608805810000|2020-12-24 10:30:10|2590.3|2590.3|2590.2|2590.2|2590.52|2590.52|2590.18|2590.18|0
1608805820000|2020-12-24 10:30:20|2590.28|2590.28|2590.05|2590.05|2590.28|2590.28|2589.93|2589.93|0
1608805830000|2020-12-24 10:30:30|2589.99|2589.99|2589.88|2589.88|2589.99|2589.99|2589.88|2589.88|0
1608805840000|2020-12-24 10:30:40|2589.82|2589.82|2590.36|2590.36|2590.41|2590.41|2589.82|2589.82|0
1608805860000|2020-12-24 10:31:00|2590.42|2590.42|2590.43|2590.43|2590.7|2590.7|2590.42|2590.42|0
1608805880000|2020-12-24 10:31:20|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|2590.27|0
1608805890000|2020-12-24 10:31:30|2590.1|2590.1|2590.1|2590.1|2590.1|2590.1|2590.1|2590.1|0
1608805900000|2020-12-24 10:31:40|2590.44|2590.44|2590.22|2590.22|2590.67|2590.67|2590.22|2590.22|0
1608805910000|2020-12-24 10:31:50|2590.18|2590.18|2590.16|2590.16|2590.18|2590.18|2590.16|2590.16|0
1608805920000|2020-12-24 10:32:00|2590.05|2590.05|2589.19|2589.19|2590.05|2590.05|2589.19|2589.19|0
1608805930000|2020-12-24 10:32:10|2589.14|2589.14|2588.73|2588.73|2589.14|2589.14|2588.73|2588.73|0
1608805940000|2020-12-24 10:32:20|2588.4|2588.4|2587.83|2587.83|2588.4|2588.4|2587.83|2587.83|0
1608805950000|2020-12-24 10:32:30|2588.29|2588.29|2588.37|2588.37|2588.37|2588.37|2588.29|2588.29|0
1608805960000|2020-12-24 10:32:40|2588.2|2588.2|2589.33|2589.33|2589.33|2589.33|2588.2|2588.2|0
1608805970000|2020-12-24 10:32:50|2589.99|2589.99|2589.06|2589.06|2590.05|2590.05|2589.06|2589.06|0
1608805980000|2020-12-24 10:33:00|2588.89|2588.89|2587.32|2587.32|2588.89|2588.89|2587.26|2587.26|0
1608805990000|2020-12-24 10:33:10|2587.38|2587.38|2587.48|2587.48|2587.61|2587.61|2587.38|2587.38|0
1608806000000|2020-12-24 10:33:20|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|2587.65|0
1608806010000|2020-12-24 10:33:30|2587.59|2587.59|2587.82|2587.82|2587.87|2587.87|2587.59|2587.59|0
1608806030000|2020-12-24 10:33:50|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|2588.15|0
1608806050000|2020-12-24 10:34:10|2588.38|2588.38|2588.03|2588.03|2588.49|2588.49|2588.03|2588.03|0
1608806060000|2020-12-24 10:34:20|2587.92|2587.92|2587.86|2587.86|2587.92|2587.92|2587.86|2587.86|0
1608806070000|2020-12-24 10:34:30|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|2587.53|0
1608806080000|2020-12-24 10:34:40|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|2587.42|0
1608806090000|2020-12-24 10:34:50|2587.47|2587.47|2588.95|2588.95|2588.95|2588.95|2587.47|2587.47|0
1608806100000|2020-12-24 10:35:00|2589.12|2589.12|2588.55|2588.55|2589.12|2589.12|2588.55|2588.55|0
1608806110000|2020-12-24 10:35:10|2588.67|2588.67|2589.3|2589.3|2589.3|2589.3|2588.67|2588.67|0
1608806120000|2020-12-24 10:35:20|2589.24|2589.24|2589.11|2589.11|2589.24|2589.24|2589.11|2589.11|0
1608806130000|2020-12-24 10:35:30|2589|2589|2589.23|2589.23|2589.29|2589.29|2589|2589|0
1608806140000|2020-12-24 10:35:40|2589.29|2589.29|2589.29|2589.29|2589.29|2589.29|2589.29|2589.29|0
1608806150000|2020-12-24 10:35:50|2589.36|2589.36|2589.36|2589.36|2589.36|2589.36|2589.03|2589.03|0
1608806160000|2020-12-24 10:36:00|2589.59|2589.59|2589.48|2589.48|2589.65|2589.65|2589.48|2589.48|0
1608806170000|2020-12-24 10:36:10|2589.46|2589.46|2589.06|2589.06|2589.46|2589.46|2589.06|2589.06|0
1608806180000|2020-12-24 10:36:20|2589|2589|2589.52|2589.52|2589.52|2589.52|2589|2589|0
1608806190000|2020-12-24 10:36:30|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|2589.57|0
1608806200000|2020-12-24 10:36:40|2589.63|2589.63|2589.69|2589.69|2589.69|2589.69|2589.63|2589.63|0
1608806210000|2020-12-24 10:36:50|2589.63|2589.63|2589.69|2589.69|2589.69|2589.69|2589.52|2589.52|0
1608806220000|2020-12-24 10:37:00|2589.74|2589.74|2590.29|2590.29|2590.29|2590.29|2589.74|2589.74|0
1608806230000|2020-12-24 10:37:10|2590.3|2590.3|2590.81|2590.81|2590.81|2590.81|2590.3|2590.3|0
1608806240000|2020-12-24 10:37:20|2590.75|2590.75|2590.86|2590.86|2591.03|2591.03|2590.75|2590.75|0
1608806270000|2020-12-24 10:37:50|2591.03|2591.03|2591.05|2591.05|2591.05|2591.05|2591.03|2591.03|0
1608806280000|2020-12-24 10:38:00|2591.28|2591.28|2591.16|2591.16|2591.28|2591.28|2591.16|2591.16|0
1608806290000|2020-12-24 10:38:10|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|2591.15|0
1608806300000|2020-12-24 10:38:20|2590.93|2590.93|2590.69|2590.69|2590.93|2590.93|2590.69|2590.69|0
1608806310000|2020-12-24 10:38:30|2590.91|2590.91|2591.08|2591.08|2591.08|2591.08|2590.91|2590.91|0
1608806320000|2020-12-24 10:38:40|2591.21|2591.21|2591.09|2591.09|2591.21|2591.21|2590.92|2590.92|0
1608806330000|2020-12-24 10:38:50|2591.2|2591.2|2591.22|2591.22|2591.39|2591.39|2591.2|2591.2|0
1608806340000|2020-12-24 10:39:00|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|2591.39|0
1608806350000|2020-12-24 10:39:10|2591.5|2591.5|2591.62|2591.62|2591.62|2591.62|2591.5|2591.5|0
1608806360000|2020-12-24 10:39:20|2591.69|2591.69|2591.89|2591.89|2591.95|2591.95|2591.62|2591.62|0
1608806380000|2020-12-24 10:39:40|2591.9|2591.9|2591.87|2591.87|2591.9|2591.9|2591.87|2591.87|0
1608806390000|2020-12-24 10:39:50|2591.47|2591.47|2592.25|2592.25|2592.25|2592.25|2591.47|2591.47|0
1608806400000|2020-12-24 10:40:00|2592.02|2592.02|2591.85|2591.85|2592.02|2592.02|2591.85|2591.85|0
1608806410000|2020-12-24 10:40:10|2591.74|2591.74|2591.52|2591.52|2591.74|2591.74|2591.52|2591.52|0
1608806420000|2020-12-24 10:40:20|2591.35|2591.35|2591.31|2591.31|2591.36|2591.36|2591.31|2591.31|0
1608806430000|2020-12-24 10:40:30|2591.4|2591.4|2591.42|2591.42|2591.46|2591.46|2591.4|2591.4|0
1608806450000|2020-12-24 10:40:50|2591.29|2591.29|2591.06|2591.06|2591.29|2591.29|2591.06|2591.06|0
1608806470000|2020-12-24 10:41:10|2591.44|2591.44|2590.8|2590.8|2591.44|2591.44|2590.8|2590.8|0
1608806480000|2020-12-24 10:41:20|2590.86|2590.86|2590.98|2590.98|2590.98|2590.98|2590.81|2590.81|0
1608806500000|2020-12-24 10:41:40|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|2591.01|0
1608806520000|2020-12-24 10:42:00|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|2590.67|0
1608806540000|2020-12-24 10:42:20|2590.39|2590.39|2591.17|2591.17|2591.17|2591.17|2590.39|2590.39|0
1608806550000|2020-12-24 10:42:30|2590.82|2590.82|2590.48|2590.48|2590.82|2590.82|2590.42|2590.42|0
1608806560000|2020-12-24 10:42:40|2590.37|2590.37|2590.37|2590.37|2590.37|2590.37|2590.37|2590.37|0
1608806570000|2020-12-24 10:42:50|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|2590.39|0
1608806580000|2020-12-24 10:43:00|2590.45|2590.45|2590.33|2590.33|2590.45|2590.45|2590.33|2590.33|0
1608806590000|2020-12-24 10:43:10|2590.3|2590.3|2590.31|2590.31|2590.47|2590.47|2590.3|2590.3|0
1608806620000|2020-12-24 10:43:40|2590.32|2590.32|2590.29|2590.29|2590.35|2590.35|2590.29|2590.29|0
1608806630000|2020-12-24 10:43:50|2589.79|2589.79|2589.72|2589.72|2589.79|2589.79|2589.72|2589.72|0
1608806640000|2020-12-24 10:44:00|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|0
1608806650000|2020-12-24 10:44:10|2589.32|2589.32|2589.15|2589.15|2589.32|2589.32|2589.15|2589.15|0
1608806660000|2020-12-24 10:44:20|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|2588.63|0
1608806670000|2020-12-24 10:44:30|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|2588.59|0
1608806690000|2020-12-24 10:44:50|2588.48|2588.48|2588.54|2588.54|2588.54|2588.54|2588.48|2588.48|0
1608806700000|2020-12-24 10:45:00|2588.5|2588.5|2588|2588|2588.5|2588.5|2588|2588|0
1608806710000|2020-12-24 10:45:10|2588.33|2588.33|2588.14|2588.14|2588.33|2588.33|2588.09|2588.09|0
1608806720000|2020-12-24 10:45:20|2588.25|2588.25|2587.85|2587.85|2588.31|2588.31|2587.85|2587.85|0
1608806730000|2020-12-24 10:45:30|2587.79|2587.79|2587.17|2587.17|2587.79|2587.79|2587.06|2587.06|0
1608806740000|2020-12-24 10:45:40|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|2586.88|0
1608806750000|2020-12-24 10:45:50|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|0
1608806760000|2020-12-24 10:46:00|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|0
1608806770000|2020-12-24 10:46:10|2586.7|2586.7|2586.54|2586.54|2586.87|2586.87|2586.54|2586.54|0
1608806780000|2020-12-24 10:46:20|2586.5|2586.5|2586.2|2586.2|2586.54|2586.54|2586.2|2586.2|0
1608806830000|2020-12-24 10:47:10|2586|2586|2586.16|2586.16|2586.16|2586.16|2586|2586|0
1608806840000|2020-12-24 10:47:20|2586.13|2586.13|2585.63|2585.63|2586.13|2586.13|2585.63|2585.63|0
1608806860000|2020-12-24 10:47:40|2585.86|2585.86|2586.68|2586.68|2586.68|2586.68|2585.86|2585.86|0
1608806870000|2020-12-24 10:47:50|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|2586.62|0
1608806880000|2020-12-24 10:48:00|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|2586.64|0
1608806900000|2020-12-24 10:48:20|2586.69|2586.69|2586.43|2586.43|2586.69|2586.69|2586.41|2586.41|0
1608806910000|2020-12-24 10:48:30|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|2586.49|0
1608806930000|2020-12-24 10:48:50|2586.71|2586.71|2586.59|2586.59|2586.71|2586.71|2586.59|2586.59|0
1608806940000|2020-12-24 10:49:00|2586.61|2586.61|2586.78|2586.78|2586.78|2586.78|2586.61|2586.61|0
1608806950000|2020-12-24 10:49:10|2586.61|2586.61|2586.9|2586.9|2586.9|2586.9|2586.39|2586.39|0
1608806960000|2020-12-24 10:49:20|2587.4|2587.4|2587.57|2587.57|2587.68|2587.68|2587.4|2587.4|0
1608806970000|2020-12-24 10:49:30|2587.51|2587.51|2587.45|2587.45|2587.51|2587.51|2587.45|2587.45|0
1608806980000|2020-12-24 10:49:40|2587.62|2587.62|2587.45|2587.45|2587.62|2587.62|2587.45|2587.45|0
1608806990000|2020-12-24 10:49:50|2587.41|2587.41|2586.87|2586.87|2587.41|2587.41|2586.87|2586.87|0
1608807000000|2020-12-24 10:50:00|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|2586.7|0
1608807010000|2020-12-24 10:50:10|2586.37|2586.37|2586.16|2586.16|2586.37|2586.37|2586.16|2586.16|0
1608807020000|2020-12-24 10:50:20|2585.64|2585.64|2585.53|2585.53|2585.64|2585.64|2585.53|2585.53|0
1608807030000|2020-12-24 10:50:30|2585.3|2585.3|2585.31|2585.31|2585.31|2585.31|2585.3|2585.3|0
1608807040000|2020-12-24 10:50:40|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|2585.27|0
1608807050000|2020-12-24 10:50:50|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|2585.44|0
1608807060000|2020-12-24 10:51:00|2585.32|2585.32|2585.32|2585.32|2585.32|2585.32|2585.32|2585.32|0
1608807070000|2020-12-24 10:51:10|2585.24|2585.24|2585.24|2585.24|2585.24|2585.24|2585.24|2585.24|0
1608807090000|2020-12-24 10:51:30|2585.23|2585.23|2584.88|2584.88|2585.23|2585.23|2584.88|2584.88|0
1608807100000|2020-12-24 10:51:40|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|2584.77|0
1608807120000|2020-12-24 10:52:00|2584.78|2584.78|2585.48|2585.48|2585.5|2585.5|2584.78|2584.78|0
1608807130000|2020-12-24 10:52:10|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|2585.5|0
1608807140000|2020-12-24 10:52:20|2585.44|2585.44|2585.38|2585.38|2585.44|2585.44|2585.38|2585.38|0
1608807150000|2020-12-24 10:52:30|2585.15|2585.15|2584.32|2584.32|2585.15|2585.15|2584.26|2584.26|0
1608807160000|2020-12-24 10:52:40|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|2584.27|0
1608807170000|2020-12-24 10:52:50|2584.25|2584.25|2583.27|2583.27|2584.48|2584.48|2583.27|2583.27|0
1608807180000|2020-12-24 10:53:00|2583.16|2583.16|2583.16|2583.16|2583.16|2583.16|2583.16|2583.16|0
1608807190000|2020-12-24 10:53:10|2583.07|2583.07|2582.08|2582.08|2583.07|2583.07|2582.08|2582.08|0
1608807200000|2020-12-24 10:53:20|2581.97|2581.97|2580.57|2580.57|2581.97|2581.97|2580.57|2580.57|0
1608807210000|2020-12-24 10:53:30|2580.53|2580.53|2580.47|2580.47|2580.74|2580.74|2580.45|2580.45|0
1608807220000|2020-12-24 10:53:40|2579.13|2579.13|2579.13|2579.13|2579.13|2579.13|2579.13|2579.13|0
1608807230000|2020-12-24 10:53:50|2579.14|2579.14|2579.53|2579.53|2579.53|2579.53|2579.14|2579.14|0
1608807240000|2020-12-24 10:54:00|2579.82|2579.82|2579.93|2579.93|2579.93|2579.93|2579.82|2579.82|0
1608807250000|2020-12-24 10:54:10|2579.88|2579.88|2579.71|2579.71|2579.88|2579.88|2579.71|2579.71|0
1608807260000|2020-12-24 10:54:20|2580.04|2580.04|2580.04|2580.04|2580.04|2580.04|2580.04|2580.04|0
1608807280000|2020-12-24 10:54:40|2580.03|2580.03|2580.36|2580.36|2580.36|2580.36|2580.03|2580.03|0
1608807300000|2020-12-24 10:55:00|2580.52|2580.52|2580.55|2580.55|2580.55|2580.55|2580.52|2580.52|0
1608807310000|2020-12-24 10:55:10|2580.43|2580.43|2580.93|2580.93|2581.1|2581.1|2580.43|2580.43|0
1608807320000|2020-12-24 10:55:20|2581.03|2581.03|2581.39|2581.39|2581.39|2581.39|2580.94|2580.94|0
1608807330000|2020-12-24 10:55:30|2580.81|2580.81|2580.81|2580.81|2580.81|2580.81|2580.81|2580.81|0
1608807340000|2020-12-24 10:55:40|2580.58|2580.58|2579.85|2579.85|2580.58|2580.58|2579.85|2579.85|0
1608807350000|2020-12-24 10:55:50|2579.74|2579.74|2579.55|2579.55|2579.74|2579.74|2579.55|2579.55|0
1608807370000|2020-12-24 10:56:10|2579.53|2579.53|2579.64|2579.64|2579.64|2579.64|2579.53|2579.53|0
1608807380000|2020-12-24 10:56:20|2579.65|2579.65|2579.65|2579.65|2579.65|2579.65|2579.65|2579.65|0
1608807400000|2020-12-24 10:56:40|2579.7|2579.7|2578.79|2578.79|2579.7|2579.7|2578.79|2578.79|0
1608807410000|2020-12-24 10:56:50|2578.62|2578.62|2578.04|2578.04|2578.62|2578.62|2578.04|2578.04|0
1608807420000|2020-12-24 10:57:00|2578.08|2578.08|2578.34|2578.34|2578.41|2578.41|2578.08|2578.08|0
1608807430000|2020-12-24 10:57:10|2578.41|2578.41|2578.15|2578.15|2578.41|2578.41|2577.92|2577.92|0
1608807440000|2020-12-24 10:57:20|2578.59|2578.59|2578.99|2578.99|2578.99|2578.99|2578.59|2578.59|0
1608807460000|2020-12-24 10:57:40|2578.95|2578.95|2578.95|2578.95|2578.95|2578.95|2578.95|2578.95|0
1608807470000|2020-12-24 10:57:50|2578.83|2578.83|2578.77|2578.77|2578.83|2578.83|2578.72|2578.72|0
1608807480000|2020-12-24 10:58:00|2578.44|2578.44|2578.21|2578.21|2578.61|2578.61|2578.21|2578.21|0
1608807490000|2020-12-24 10:58:10|2578.09|2578.09|2578.08|2578.08|2578.09|2578.09|2578.08|2578.08|0
1608807500000|2020-12-24 10:58:20|2577.42|2577.42|2577.25|2577.25|2577.42|2577.42|2577.08|2577.08|0
1608807510000|2020-12-24 10:58:30|2577.26|2577.26|2575.18|2575.18|2577.26|2577.26|2575.18|2575.18|0
1608807520000|2020-12-24 10:58:40|2575.16|2575.16|2575.65|2575.65|2575.65|2575.65|2574.99|2574.99|0
1608807530000|2020-12-24 10:58:50|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|2575.2|0
1608807540000|2020-12-24 10:59:00|2575.32|2575.32|2575.48|2575.48|2575.48|2575.48|2575.32|2575.32|0
1608807550000|2020-12-24 10:59:10|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|2575.37|0
1608807580000|2020-12-24 10:59:40|2575.2|2575.2|2574.96|2574.96|2575.27|2575.27|2574.96|2574.96|0
1608807590000|2020-12-24 10:59:50|2574.99|2574.99|2574.8|2574.8|2574.99|2574.99|2574.75|2574.75|0
1608807600000|2020-12-24 11:00:00|2574.68|2574.68|2573.43|2573.43|2574.68|2574.68|2573.37|2573.37|0
1608807610000|2020-12-24 11:00:10|2573.39|2573.39|2573.22|2573.22|2573.39|2573.39|2573.22|2573.22|0
1608807620000|2020-12-24 11:00:20|2573.18|2573.18|2574.3|2574.3|2574.3|2574.3|2573.18|2573.18|0
1608807640000|2020-12-24 11:00:40|2574.34|2574.34|2574.45|2574.45|2574.45|2574.45|2574.34|2574.34|0
1608807660000|2020-12-24 11:01:00|2574.16|2574.16|2574.16|2574.16|2574.16|2574.16|2574.11|2574.11|0
1608807670000|2020-12-24 11:01:10|2574.11|2574.11|2573.65|2573.65|2574.11|2574.11|2573.59|2573.59|0
1608807680000|2020-12-24 11:01:20|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|2573.42|0
1608807690000|2020-12-24 11:01:30|2573.48|2573.48|2573.48|2573.48|2573.6|2573.6|2573.48|2573.48|0
1608807710000|2020-12-24 11:01:50|2573.54|2573.54|2573.48|2573.48|2573.54|2573.54|2573.48|2573.48|0
1608807720000|2020-12-24 11:02:00|2573.6|2573.6|2573.54|2573.54|2573.6|2573.6|2573.54|2573.54|0
1608807730000|2020-12-24 11:02:10|2573.43|2573.43|2573.48|2573.48|2573.48|2573.48|2573.31|2573.31|0
1608807740000|2020-12-24 11:02:20|2573.81|2573.81|2574.18|2574.18|2574.18|2574.18|2573.81|2573.81|0
1608807750000|2020-12-24 11:02:30|2574.23|2574.23|2575.9|2575.9|2575.9|2575.9|2574.23|2574.23|0
1608807760000|2020-12-24 11:02:40|2575.57|2575.57|2574.88|2574.88|2575.57|2575.57|2574.82|2574.82|0
1608807770000|2020-12-24 11:02:50|2574.99|2574.99|2573.11|2573.11|2575.32|2575.32|2573.11|2573.11|0
1608807780000|2020-12-24 11:03:00|2572.29|2572.29|2572.28|2572.28|2572.33|2572.33|2572.28|2572.28|0
1608807800000|2020-12-24 11:03:20|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|0
1608807810000|2020-12-24 11:03:30|2572.16|2572.16|2572.1|2572.1|2572.22|2572.22|2572.1|2572.1|0
1608807820000|2020-12-24 11:03:40|2571.76|2571.76|2571.84|2571.84|2571.9|2571.9|2571.67|2571.67|0
1608807830000|2020-12-24 11:03:50|2571.9|2571.9|2572.17|2572.17|2572.23|2572.23|2571.57|2571.57|0
1608807840000|2020-12-24 11:04:00|2572.68|2572.68|2573.18|2573.18|2573.18|2573.18|2572.62|2572.62|0
1608807850000|2020-12-24 11:04:10|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|0
1608807860000|2020-12-24 11:04:20|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|2573.15|0
1608807870000|2020-12-24 11:04:30|2572.98|2572.98|2572.81|2572.81|2572.98|2572.98|2572.81|2572.81|0
1608807890000|2020-12-24 11:04:50|2573.04|2573.04|2573.1|2573.1|2573.1|2573.1|2573.04|2573.04|0
1608807900000|2020-12-24 11:05:00|2573.6|2573.6|2573.62|2573.62|2573.66|2573.66|2573.6|2573.6|0
1608807910000|2020-12-24 11:05:10|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|2573.56|0
1608807920000|2020-12-24 11:05:20|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|0
1608807930000|2020-12-24 11:05:30|2573.37|2573.37|2573.37|2573.37|2573.37|2573.37|2573.37|2573.37|0
1608807950000|2020-12-24 11:05:50|2573.66|2573.66|2573.77|2573.77|2573.77|2573.77|2573.66|2573.66|0
1608807960000|2020-12-24 11:06:00|2573.88|2573.88|2574.55|2574.55|2574.55|2574.55|2573.88|2573.88|0
1608807970000|2020-12-24 11:06:10|2574.71|2574.71|2574.6|2574.6|2574.71|2574.71|2574.6|2574.6|0
1608807990000|2020-12-24 11:06:30|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|2574.64|0
1608808000000|2020-12-24 11:06:40|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1608808010000|2020-12-24 11:06:50|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|2574.54|0
1608808020000|2020-12-24 11:07:00|2574.6|2574.6|2574.37|2574.37|2574.6|2574.6|2574.15|2574.15|0
1608808030000|2020-12-24 11:07:10|2574.32|2574.32|2575.03|2575.03|2575.03|2575.03|2574.2|2574.2|0
1608808050000|2020-12-24 11:07:30|2574.63|2574.63|2574.4|2574.4|2574.63|2574.63|2574.4|2574.4|0
1608808060000|2020-12-24 11:07:40|2574.42|2574.42|2574.64|2574.64|2574.92|2574.92|2574.36|2574.36|0
1608808070000|2020-12-24 11:07:50|2574.77|2574.77|2575.03|2575.03|2575.07|2575.07|2574.77|2574.77|0
1608808080000|2020-12-24 11:08:00|2574.81|2574.81|2575.3|2575.3|2575.3|2575.3|2574.64|2574.64|0
1608808090000|2020-12-24 11:08:10|2574.8|2574.8|2574.37|2574.37|2574.82|2574.82|2574.37|2574.37|0
1608808110000|2020-12-24 11:08:30|2574.34|2574.34|2574.21|2574.21|2574.34|2574.34|2574.21|2574.21|0
1608808120000|2020-12-24 11:08:40|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|2574.05|0
1608808130000|2020-12-24 11:08:50|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|2573.88|0
1608808140000|2020-12-24 11:09:00|2574.05|2574.05|2574.48|2574.48|2574.48|2574.48|2573.88|2573.88|0
1608808150000|2020-12-24 11:09:10|2574.51|2574.51|2575.67|2575.67|2575.67|2575.67|2574.51|2574.51|0
1608808160000|2020-12-24 11:09:20|2576.01|2576.01|2576.02|2576.02|2576.02|2576.02|2576.01|2576.01|0
1608808180000|2020-12-24 11:09:40|2576.19|2576.19|2576.41|2576.41|2576.41|2576.41|2576.19|2576.19|0
1608808200000|2020-12-24 11:10:00|2576.53|2576.53|2576.64|2576.64|2576.64|2576.64|2576.53|2576.53|0
1608808220000|2020-12-24 11:10:20|2576.18|2576.18|2576.06|2576.06|2576.18|2576.18|2576.06|2576.06|0
1608808230000|2020-12-24 11:10:30|2576.12|2576.12|2576.85|2576.85|2576.85|2576.85|2576.12|2576.12|0
1608808240000|2020-12-24 11:10:40|2576.73|2576.73|2576.52|2576.52|2576.74|2576.74|2576.52|2576.52|0
1608808250000|2020-12-24 11:10:50|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|2576.41|0
1608808260000|2020-12-24 11:11:00|2576.12|2576.12|2576.05|2576.05|2576.14|2576.14|2575.95|2575.95|0
1608808280000|2020-12-24 11:11:20|2576.55|2576.55|2576.77|2576.77|2576.77|2576.77|2576.55|2576.55|0
1608808290000|2020-12-24 11:11:30|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|2576.94|0
1608808300000|2020-12-24 11:11:40|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|2577.34|0
1608808310000|2020-12-24 11:11:50|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|2577.35|0
1608808330000|2020-12-24 11:12:10|2577.36|2577.36|2577.42|2577.42|2577.53|2577.53|2577.36|2577.36|0
1608808340000|2020-12-24 11:12:20|2577.92|2577.92|2578.95|2578.95|2578.95|2578.95|2577.92|2577.92|0
1608808350000|2020-12-24 11:12:30|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|2578.98|0
1608808360000|2020-12-24 11:12:40|2579|2579|2578.36|2578.36|2579|2579|2578.36|2578.36|0
1608808370000|2020-12-24 11:12:50|2578.53|2578.53|2579.2|2579.2|2579.2|2579.2|2578.47|2578.47|0
1608808380000|2020-12-24 11:13:00|2579.22|2579.22|2579.67|2579.67|2579.67|2579.67|2579.22|2579.22|0
1608808390000|2020-12-24 11:13:10|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|2579.73|0
1608808400000|2020-12-24 11:13:20|2579.78|2579.78|2580.25|2580.25|2580.41|2580.41|2579.78|2579.78|0
1608808410000|2020-12-24 11:13:30|2580.08|2580.08|2579.9|2579.9|2580.4|2580.4|2579.53|2579.53|0
1608808420000|2020-12-24 11:13:40|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|2579.62|0
1608808430000|2020-12-24 11:13:50|2579.56|2579.56|2579.5|2579.5|2579.56|2579.56|2579.5|2579.5|0
1608808440000|2020-12-24 11:14:00|2579.56|2579.56|2580.8|2580.8|2580.97|2580.97|2579.5|2579.5|0
1608808450000|2020-12-24 11:14:10|2580.97|2580.97|2581.6|2581.6|2581.6|2581.6|2580.97|2580.97|0
1608808460000|2020-12-24 11:14:20|2582.1|2582.1|2582.39|2582.39|2582.39|2582.39|2582.1|2582.1|0
1608808470000|2020-12-24 11:14:30|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|0
1608808480000|2020-12-24 11:14:40|2582.46|2582.46|2582|2582|2582.46|2582.46|2581.98|2581.98|0
1608808490000|2020-12-24 11:14:50|2581.88|2581.88|2582.31|2582.31|2582.31|2582.31|2581.88|2581.88|0
1608808500000|2020-12-24 11:15:00|2582.25|2582.25|2582.25|2582.25|2582.25|2582.25|2582.2|2582.2|0
1608808510000|2020-12-24 11:15:10|2582.21|2582.21|2582.04|2582.04|2582.21|2582.21|2582.04|2582.04|0
1608808520000|2020-12-24 11:15:20|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|0
1608808530000|2020-12-24 11:15:30|2582.38|2582.38|2582.66|2582.66|2582.66|2582.66|2582.38|2582.38|0
1608808540000|2020-12-24 11:15:40|2582.26|2582.26|2582.27|2582.27|2582.27|2582.27|2582.26|2582.26|0
1608808550000|2020-12-24 11:15:50|2582.21|2582.21|2582.2|2582.2|2582.21|2582.21|2582.2|2582.2|0
1608808570000|2020-12-24 11:16:10|2581.89|2581.89|2582.63|2582.63|2582.63|2582.63|2581.72|2581.72|0
1608808580000|2020-12-24 11:16:20|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|2582.8|0
1608808590000|2020-12-24 11:16:30|2583.08|2583.08|2583.08|2583.08|2583.08|2583.08|2583.08|2583.08|0
1608808600000|2020-12-24 11:16:40|2583.06|2583.06|2582.56|2582.56|2583.12|2583.12|2582.54|2582.54|0
1608808610000|2020-12-24 11:16:50|2583.02|2583.02|2583.59|2583.59|2583.59|2583.59|2583.02|2583.02|0
1608808620000|2020-12-24 11:17:00|2583.7|2583.7|2582.96|2582.96|2583.71|2583.71|2582.96|2582.96|0
1608808640000|2020-12-24 11:17:20|2583|2583|2583.04|2583.04|2583.04|2583.04|2583|2583|0
1608808650000|2020-12-24 11:17:30|2583|2583|2582.81|2582.81|2583|2583|2582.81|2582.81|0
1608808660000|2020-12-24 11:17:40|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|2582.86|0
1608808670000|2020-12-24 11:17:50|2583.09|2583.09|2583.09|2583.09|2583.09|2583.09|2583.09|2583.09|0
1608808680000|2020-12-24 11:18:00|2583.15|2583.15|2582.77|2582.77|2583.44|2583.44|2582.77|2582.77|0
1608808690000|2020-12-24 11:18:10|2582.73|2582.73|2581.73|2581.73|2582.73|2582.73|2581.73|2581.73|0
1608808700000|2020-12-24 11:18:20|2582.07|2582.07|2581.73|2581.73|2582.07|2582.07|2581.73|2581.73|0
1608808710000|2020-12-24 11:18:30|2581.72|2581.72|2581.48|2581.48|2581.72|2581.72|2581.48|2581.48|0
1608808720000|2020-12-24 11:18:40|2581.02|2581.02|2580.97|2580.97|2581.02|2581.02|2580.74|2580.74|0
1608808740000|2020-12-24 11:19:00|2581|2581|2580.91|2580.91|2581.08|2581.08|2580.82|2580.82|0
1608808750000|2020-12-24 11:19:10|2580.79|2580.79|2580.63|2580.63|2580.79|2580.79|2580.29|2580.29|0
1608808770000|2020-12-24 11:19:30|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|2580.68|0
1608808780000|2020-12-24 11:19:40|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|2580.74|0
1608808790000|2020-12-24 11:19:50|2580.91|2580.91|2581.07|2581.07|2581.07|2581.07|2580.91|2580.91|0
1608808800000|2020-12-24 11:20:00|2581.24|2581.24|2581.63|2581.63|2581.63|2581.63|2581.24|2581.24|0
1608808820000|2020-12-24 11:20:20|2581.8|2581.8|2581.96|2581.96|2581.96|2581.96|2581.8|2581.8|0
1608808830000|2020-12-24 11:20:30|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|2581.91|0
1608808850000|2020-12-24 11:20:50|2582.01|2582.01|2582.09|2582.09|2582.09|2582.09|2581.92|2581.92|0
1608808890000|2020-12-24 11:21:30|2581.93|2581.93|2581.76|2581.76|2581.93|2581.93|2581.76|2581.76|0
1608808900000|2020-12-24 11:21:40|2581.8|2581.8|2581.82|2581.82|2581.82|2581.82|2581.8|2581.8|0
1608808910000|2020-12-24 11:21:50|2581.99|2581.99|2582.02|2582.02|2582.02|2582.02|2581.99|2581.99|0
1608808920000|2020-12-24 11:22:00|2582.07|2582.07|2582.01|2582.01|2582.07|2582.07|2582.01|2582.01|0
1608808930000|2020-12-24 11:22:10|2582|2582|2582|2582|2582|2582|2582|2582|0
1608808940000|2020-12-24 11:22:20|2581.96|2581.96|2582.51|2582.51|2582.53|2582.53|2581.96|2581.96|0
1608808950000|2020-12-24 11:22:30|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|2583.84|0
1608808960000|2020-12-24 11:22:40|2583.92|2583.92|2584.22|2584.22|2584.28|2584.28|2583.82|2583.82|0
1608808970000|2020-12-24 11:22:50|2584.27|2584.27|2584.1|2584.1|2584.33|2584.33|2584.1|2584.1|0
1608808980000|2020-12-24 11:23:00|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|2584.19|0
1608808990000|2020-12-24 11:23:10|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|2584.22|0
1608809000000|2020-12-24 11:23:20|2584.19|2584.19|2584.07|2584.07|2584.19|2584.19|2583.96|2583.96|0
1608809010000|2020-12-24 11:23:30|2584.08|2584.08|2583.8|2583.8|2584.08|2584.08|2583.74|2583.74|0
1608809020000|2020-12-24 11:23:40|2583.91|2583.91|2583.97|2583.97|2583.97|2583.97|2583.91|2583.91|0
1608809030000|2020-12-24 11:23:50|2584|2584|2584|2584|2584|2584|2584|2584|0
1608809040000|2020-12-24 11:24:00|2583.83|2583.83|2584.75|2584.75|2584.8|2584.8|2583.8|2583.8|0
1608809050000|2020-12-24 11:24:10|2584.92|2584.92|2585.1|2585.1|2585.1|2585.1|2584.92|2584.92|0
1608809060000|2020-12-24 11:24:20|2585.22|2585.22|2584.88|2584.88|2585.22|2585.22|2584.88|2584.88|0
1608809070000|2020-12-24 11:24:30|2584.99|2584.99|2585.35|2585.35|2585.35|2585.35|2584.99|2584.99|0
1608809080000|2020-12-24 11:24:40|2585.64|2585.64|2586.37|2586.37|2586.71|2586.71|2585.64|2585.64|0
1608809090000|2020-12-24 11:24:50|2586.41|2586.41|2586.34|2586.34|2586.41|2586.41|2586.34|2586.34|0
1608809100000|2020-12-24 11:25:00|2586.16|2586.16|2585.77|2585.77|2586.16|2586.16|2585.77|2585.77|0
1608809110000|2020-12-24 11:25:10|2585.27|2585.27|2585.28|2585.28|2585.44|2585.44|2585.27|2585.27|0
1608809120000|2020-12-24 11:25:20|2585.24|2585.24|2585.18|2585.18|2585.24|2585.24|2585.18|2585.18|0
1608809130000|2020-12-24 11:25:30|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|2585.13|0
1608809140000|2020-12-24 11:25:40|2585.3|2585.3|2585.37|2585.37|2585.37|2585.37|2584.97|2584.97|0
1608809150000|2020-12-24 11:25:50|2585.42|2585.42|2585.16|2585.16|2585.46|2585.46|2585.13|2585.13|0
1608809160000|2020-12-24 11:26:00|2585.11|2585.11|2584.71|2584.71|2585.11|2585.11|2584.54|2584.54|0
1608809170000|2020-12-24 11:26:10|2584.38|2584.38|2584.53|2584.53|2584.53|2584.53|2584.38|2584.38|0
1608809180000|2020-12-24 11:26:20|2584.55|2584.55|2584.32|2584.32|2584.55|2584.55|2584.32|2584.32|0
1608809190000|2020-12-24 11:26:30|2584.29|2584.29|2584.32|2584.32|2584.32|2584.32|2584.29|2584.29|0
1608809210000|2020-12-24 11:26:50|2584.29|2584.29|2584.05|2584.05|2584.29|2584.29|2583.97|2583.97|0
1608809220000|2020-12-24 11:27:00|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|2583.99|0
1608809230000|2020-12-24 11:27:10|2583.93|2583.93|2584.05|2584.05|2584.05|2584.05|2583.93|2583.93|0
1608809240000|2020-12-24 11:27:20|2584.1|2584.1|2583.98|2583.98|2584.31|2584.31|2583.98|2583.98|0
1608809250000|2020-12-24 11:27:30|2583.9|2583.9|2583.82|2583.82|2583.9|2583.9|2583.74|2583.74|0
1608809260000|2020-12-24 11:27:40|2583.93|2583.93|2583.51|2583.51|2583.94|2583.94|2583.45|2583.45|0
1608809270000|2020-12-24 11:27:50|2583.49|2583.49|2583.43|2583.43|2583.49|2583.49|2583.43|2583.43|0
1608809290000|2020-12-24 11:28:10|2583.39|2583.39|2583.39|2583.39|2583.39|2583.39|2583.39|2583.39|0
1608809300000|2020-12-24 11:28:20|2583.38|2583.38|2583.36|2583.36|2583.41|2583.41|2583.36|2583.36|0
1608809310000|2020-12-24 11:28:30|2583.32|2583.32|2583.06|2583.06|2583.32|2583.32|2582.89|2582.89|0
1608809320000|2020-12-24 11:28:40|2583.23|2583.23|2583.4|2583.4|2583.4|2583.4|2583.23|2583.23|0
1608809330000|2020-12-24 11:28:50|2583.33|2583.33|2583.33|2583.33|2583.33|2583.33|2583.15|2583.15|0
1608809340000|2020-12-24 11:29:00|2583.27|2583.27|2582.94|2582.94|2583.27|2583.27|2582.94|2582.94|0
1608809350000|2020-12-24 11:29:10|2582.96|2582.96|2582.94|2582.94|2582.99|2582.99|2582.94|2582.94|0
1608809360000|2020-12-24 11:29:20|2582.9|2582.9|2582.86|2582.86|2582.9|2582.9|2582.86|2582.86|0
1608809370000|2020-12-24 11:29:30|2582.58|2582.58|2582.58|2582.58|2582.58|2582.58|2582.58|2582.58|0
1608809380000|2020-12-24 11:29:40|2582.75|2582.75|2582.57|2582.57|2582.75|2582.75|2582.57|2582.57|0
1608809390000|2020-12-24 11:29:50|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|2582.62|0
1608809400000|2020-12-24 11:30:00|2582.65|2582.65|2582.83|2582.83|2582.83|2582.83|2582.65|2582.65|0
1608809410000|2020-12-24 11:30:10|2583|2583|2582.67|2582.67|2583|2583|2582.67|2582.67|0
1608809420000|2020-12-24 11:30:20|2582.83|2582.83|2582.05|2582.05|2582.83|2582.83|2582.05|2582.05|0
1608809430000|2020-12-24 11:30:30|2582.16|2582.16|2582.1|2582.1|2582.16|2582.16|2582.05|2582.05|0
1608809440000|2020-12-24 11:30:40|2582.12|2582.12|2582.56|2582.56|2582.56|2582.56|2582.1|2582.1|0
1608809450000|2020-12-24 11:30:50|2582.79|2582.79|2583.02|2583.02|2583.35|2583.35|2582.79|2582.79|0
1608809460000|2020-12-24 11:31:00|2583.08|2583.08|2583.11|2583.11|2583.11|2583.11|2583.08|2583.08|0
1608809470000|2020-12-24 11:31:10|2583.13|2583.13|2582.97|2582.97|2583.13|2583.13|2582.97|2582.97|0
1608809480000|2020-12-24 11:31:20|2582.85|2582.85|2582.52|2582.52|2582.85|2582.85|2582.52|2582.52|0
1608809500000|2020-12-24 11:31:40|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|2582.69|0
1608809510000|2020-12-24 11:31:50|2583.02|2583.02|2583.52|2583.52|2583.52|2583.52|2583.02|2583.02|0
1608809520000|2020-12-24 11:32:00|2583.55|2583.55|2583.39|2583.39|2583.55|2583.55|2583.39|2583.39|0
1608809540000|2020-12-24 11:32:20|2583.35|2583.35|2583.29|2583.29|2583.35|2583.35|2583.24|2583.24|0
1608809550000|2020-12-24 11:32:30|2583.3|2583.3|2582.48|2582.48|2583.3|2583.3|2582.48|2582.48|0
1608809560000|2020-12-24 11:32:40|2582.47|2582.47|2582.64|2582.64|2582.76|2582.76|2582.36|2582.36|0
1608809570000|2020-12-24 11:32:50|2582.76|2582.76|2582.76|2582.76|2582.76|2582.76|2582.76|2582.76|0
1608809580000|2020-12-24 11:33:00|2582.64|2582.64|2582.81|2582.81|2582.81|2582.81|2582.64|2582.64|0
1608809600000|2020-12-24 11:33:20|2582.85|2582.85|2582.9|2582.9|2582.9|2582.9|2582.85|2582.85|0
1608809610000|2020-12-24 11:33:30|2582.96|2582.96|2582.95|2582.95|2582.96|2582.96|2582.95|2582.95|0
1608809620000|2020-12-24 11:33:40|2583.01|2583.01|2582.84|2582.84|2583.01|2583.01|2582.72|2582.72|0
1608809630000|2020-12-24 11:33:50|2582.88|2582.88|2583.16|2583.16|2583.16|2583.16|2582.88|2582.88|0
1608809640000|2020-12-24 11:34:00|2583.05|2583.05|2582.99|2582.99|2583.05|2583.05|2582.94|2582.94|0
1608809650000|2020-12-24 11:34:10|2583.11|2583.11|2583.03|2583.03|2583.11|2583.11|2583.03|2583.03|0
1608809660000|2020-12-24 11:34:20|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|2582.87|0
1608809670000|2020-12-24 11:34:30|2582.84|2582.84|2582.73|2582.73|2583.02|2583.02|2582.73|2582.73|0
1608809680000|2020-12-24 11:34:40|2582.67|2582.67|2582.65|2582.65|2582.84|2582.84|2582.65|2582.65|0
1608809700000|2020-12-24 11:35:00|2583.15|2583.15|2582.95|2582.95|2583.15|2583.15|2582.82|2582.82|0
1608809710000|2020-12-24 11:35:10|2583.06|2583.06|2583.07|2583.07|2583.07|2583.07|2583.06|2583.06|0
1608809730000|2020-12-24 11:35:30|2582.68|2582.68|2582.81|2582.81|2582.81|2582.81|2582.64|2582.64|0
1608809750000|2020-12-24 11:35:50|2582.87|2582.87|2582.81|2582.81|2582.87|2582.87|2582.81|2582.81|0
1608809760000|2020-12-24 11:36:00|2582.82|2582.82|2583.08|2583.08|2583.19|2583.19|2582.82|2582.82|0
1608809780000|2020-12-24 11:36:20|2582.97|2582.97|2582.64|2582.64|2583.1|2583.1|2582.6|2582.6|0
1608809800000|2020-12-24 11:36:40|2582.58|2582.58|2582.74|2582.74|2582.74|2582.74|2582.57|2582.57|0
1608809820000|2020-12-24 11:37:00|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|2582.68|0
1608809850000|2020-12-24 11:37:30|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|2582.74|0
1608809860000|2020-12-24 11:37:40|2582.72|2582.72|2582.38|2582.38|2582.72|2582.72|2582.38|2582.38|0
1608809870000|2020-12-24 11:37:50|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|2582.4|0
1608809880000|2020-12-24 11:38:00|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|2582.23|0
1608809890000|2020-12-24 11:38:10|2582.73|2582.73|2582.56|2582.56|2582.9|2582.9|2582.56|2582.56|0
1608809900000|2020-12-24 11:38:20|2582.4|2582.4|2582.43|2582.43|2582.43|2582.43|2582.4|2582.4|0
1608809910000|2020-12-24 11:38:30|2582.37|2582.37|2582.26|2582.26|2582.37|2582.37|2582.26|2582.26|0
1608809920000|2020-12-24 11:38:40|2582.2|2582.2|2581.99|2581.99|2582.2|2582.2|2581.7|2581.7|0
1608809930000|2020-12-24 11:38:50|2582.05|2582.05|2582.25|2582.25|2582.26|2582.26|2582.03|2582.03|0
1608809940000|2020-12-24 11:39:00|2582.37|2582.37|2582.19|2582.19|2582.37|2582.37|2582.19|2582.19|0
1608809960000|2020-12-24 11:39:20|2582.36|2582.36|2582.41|2582.41|2582.41|2582.41|2582.36|2582.36|0
1608809970000|2020-12-24 11:39:30|2582.46|2582.46|2582.46|2582.46|2582.46|2582.46|2582.44|2582.44|0
1608809980000|2020-12-24 11:39:40|2582.52|2582.52|2582.47|2582.47|2582.52|2582.52|2582.47|2582.47|0
1608809990000|2020-12-24 11:39:50|2582.39|2582.39|2582.14|2582.14|2582.39|2582.39|2582.09|2582.09|0
1608810000000|2020-12-24 11:40:00|2582.19|2582.19|2581.94|2581.94|2582.22|2582.22|2581.94|2581.94|0
1608810020000|2020-12-24 11:40:20|2582|2582|2581.94|2581.94|2582|2582|2581.94|2581.94|0
1608810030000|2020-12-24 11:40:30|2582.27|2582.27|2582.76|2582.76|2582.76|2582.76|2582.08|2582.08|0
1608810040000|2020-12-24 11:40:40|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|2582.93|0
1608810050000|2020-12-24 11:40:50|2582.76|2582.76|2582.87|2582.87|2582.87|2582.87|2582.76|2582.76|0
1608810060000|2020-12-24 11:41:00|2582.96|2582.96|2582.9|2582.9|2582.96|2582.96|2582.9|2582.9|0
1608810070000|2020-12-24 11:41:10|2583.02|2583.02|2583.26|2583.26|2583.41|2583.41|2583.02|2583.02|0
1608810080000|2020-12-24 11:41:20|2583.1|2583.1|2583.21|2583.21|2583.21|2583.21|2583.1|2583.1|0
1608810090000|2020-12-24 11:41:30|2583.17|2583.17|2583.33|2583.33|2583.4|2583.4|2583.17|2583.17|0
1608810110000|2020-12-24 11:41:50|2583.5|2583.5|2583.5|2583.5|2583.5|2583.5|2583.5|2583.5|0
1608810120000|2020-12-24 11:42:00|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|0
1608810140000|2020-12-24 11:42:20|2583.42|2583.42|2583.36|2583.36|2583.42|2583.42|2583.36|2583.36|0
1608810150000|2020-12-24 11:42:30|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|2583.31|0
1608810160000|2020-12-24 11:42:40|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|2583.32|0
1608810170000|2020-12-24 11:42:50|2583.3|2583.3|2583.96|2583.96|2583.96|2583.96|2583.3|2583.3|0
1608810190000|2020-12-24 11:43:10|2584.02|2584.02|2584.08|2584.08|2584.08|2584.08|2584.02|2584.02|0
1608810200000|2020-12-24 11:43:20|2583.74|2583.74|2583.91|2583.91|2583.91|2583.91|2583.74|2583.74|0
1608810210000|2020-12-24 11:43:30|2583.87|2583.87|2583.94|2583.94|2583.94|2583.94|2583.87|2583.87|0
1608810220000|2020-12-24 11:43:40|2583.93|2583.93|2583.45|2583.45|2583.93|2583.93|2582.97|2582.97|0
1608810230000|2020-12-24 11:43:50|2583.51|2583.51|2583.63|2583.63|2583.63|2583.63|2583.51|2583.51|0
1608810240000|2020-12-24 11:44:00|2583.57|2583.57|2584.23|2584.23|2584.23|2584.23|2583.57|2583.57|0
1608810250000|2020-12-24 11:44:10|2584.4|2584.4|2583.94|2583.94|2584.4|2584.4|2583.9|2583.9|0
1608810260000|2020-12-24 11:44:20|2583.88|2583.88|2583.75|2583.75|2583.88|2583.88|2583.71|2583.71|0
1608810270000|2020-12-24 11:44:30|2583.47|2583.47|2584.27|2584.27|2584.27|2584.27|2583.41|2583.41|0
1608810300000|2020-12-24 11:45:00|2584.33|2584.33|2584.23|2584.23|2584.33|2584.33|2584.23|2584.23|0
1608810320000|2020-12-24 11:45:20|2584.2|2584.2|2583.48|2583.48|2584.2|2584.2|2583.48|2583.48|0
1608810340000|2020-12-24 11:45:40|2583.31|2583.31|2582.53|2582.53|2583.31|2583.31|2582.53|2582.53|0
1608810350000|2020-12-24 11:45:50|2582.71|2582.71|2582.71|2582.71|2582.71|2582.71|2582.71|2582.71|0
1608810360000|2020-12-24 11:46:00|2582.82|2582.82|2582.83|2582.83|2583.16|2583.16|2582.82|2582.82|0
1608810370000|2020-12-24 11:46:10|2582.86|2582.86|2583.07|2583.07|2583.07|2583.07|2582.86|2582.86|0
1608810380000|2020-12-24 11:46:20|2583.15|2583.15|2583.31|2583.31|2583.31|2583.31|2583.15|2583.15|0
1608810410000|2020-12-24 11:46:50|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|2583.48|0
1608810420000|2020-12-24 11:47:00|2583.31|2583.31|2583.37|2583.37|2583.46|2583.46|2583.31|2583.31|0
1608810430000|2020-12-24 11:47:10|2583.29|2583.29|2583.29|2583.29|2583.29|2583.29|2583.29|2583.29|0
1608810440000|2020-12-24 11:47:20|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|2583.35|0
1608810450000|2020-12-24 11:47:30|2583.28|2583.28|2583.28|2583.28|2583.28|2583.28|2583.28|2583.28|0
1608810460000|2020-12-24 11:47:40|2583.22|2583.22|2583.16|2583.16|2583.22|2583.22|2582.82|2582.82|0
1608810470000|2020-12-24 11:47:50|2583.12|2583.12|2583.18|2583.18|2583.18|2583.18|2583.12|2583.12|0
1608810500000|2020-12-24 11:48:20|2583.06|2583.06|2582.21|2582.21|2583.12|2583.12|2582.15|2582.15|0
1608810510000|2020-12-24 11:48:30|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|2582.15|0
1608810520000|2020-12-24 11:48:40|2582.26|2582.26|2582.2|2582.2|2582.26|2582.26|2582.18|2582.18|0
1608810530000|2020-12-24 11:48:50|2582.21|2582.21|2582.32|2582.32|2582.32|2582.32|2582.21|2582.21|0
1608810540000|2020-12-24 11:49:00|2583.82|2583.82|2583.82|2583.82|2583.82|2583.82|2583.82|2583.82|0
1608810550000|2020-12-24 11:49:10|2583.93|2583.93|2583.41|2583.41|2583.93|2583.93|2583.41|2583.41|0
1608810560000|2020-12-24 11:49:20|2583.53|2583.53|2583.11|2583.11|2583.58|2583.58|2583.07|2583.07|0
1608810570000|2020-12-24 11:49:30|2583.12|2583.12|2583.12|2583.12|2583.12|2583.12|2583.12|2583.12|0
1608810580000|2020-12-24 11:49:40|2583.13|2583.13|2583.53|2583.53|2583.53|2583.53|2583.13|2583.13|0
1608810590000|2020-12-24 11:49:50|2583.48|2583.48|2583.78|2583.78|2583.78|2583.78|2583.48|2583.48|0
1608810600000|2020-12-24 11:50:00|2583.72|2583.72|2585.48|2585.48|2585.59|2585.59|2583.57|2583.57|0
1608810610000|2020-12-24 11:50:10|2585.42|2585.42|2585.42|2585.42|2585.42|2585.42|2585.42|2585.42|0
1608810620000|2020-12-24 11:50:20|2585.34|2585.34|2585.84|2585.84|2585.89|2585.89|2585.34|2585.34|0
1608810630000|2020-12-24 11:50:30|2585.56|2585.56|2585.8|2585.8|2586.02|2586.02|2585.56|2585.56|0
1608810640000|2020-12-24 11:50:40|2585.13|2585.13|2584.97|2584.97|2585.3|2585.3|2584.97|2584.97|0
1608810660000|2020-12-24 11:51:00|2584.86|2584.86|2583.93|2583.93|2584.86|2584.86|2583.93|2583.93|0
1608810670000|2020-12-24 11:51:10|2583.88|2583.88|2583.14|2583.14|2583.89|2583.89|2583.14|2583.14|0
1608810680000|2020-12-24 11:51:20|2583.31|2583.31|2583.25|2583.25|2583.48|2583.48|2583.25|2583.25|0
1608810690000|2020-12-24 11:51:30|2583.26|2583.26|2583.4|2583.4|2583.4|2583.4|2583.23|2583.23|0
1608810700000|2020-12-24 11:51:40|2583.57|2583.57|2582.46|2582.46|2583.73|2583.73|2582.24|2582.24|0
1608810710000|2020-12-24 11:51:50|2582.3|2582.3|2581.59|2581.59|2582.3|2582.3|2581.59|2581.59|0
1608810720000|2020-12-24 11:52:00|2581.65|2581.65|2581.65|2581.65|2581.65|2581.65|2581.65|2581.65|0
1608810730000|2020-12-24 11:52:10|2581.59|2581.59|2581.53|2581.53|2581.59|2581.59|2581.53|2581.53|0
1608810740000|2020-12-24 11:52:20|2581.48|2581.48|2581.65|2581.65|2581.65|2581.65|2581.48|2581.48|0
1608810760000|2020-12-24 11:52:40|2581.52|2581.52|2581.24|2581.24|2581.52|2581.52|2581.24|2581.24|0
1608810770000|2020-12-24 11:52:50|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|2581.3|0
1608810780000|2020-12-24 11:53:00|2581.47|2581.47|2581.78|2581.78|2581.78|2581.78|2581.47|2581.47|0
1608810790000|2020-12-24 11:53:10|2581.9|2581.9|2581.83|2581.83|2581.9|2581.9|2581.83|2581.83|0
1608810800000|2020-12-24 11:53:20|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|2581.85|0
1608810810000|2020-12-24 11:53:30|2581.79|2581.79|2581.46|2581.46|2581.79|2581.79|2581.46|2581.46|0
1608810820000|2020-12-24 11:53:40|2581.4|2581.4|2581.22|2581.22|2581.4|2581.4|2581.22|2581.22|0
1608810830000|2020-12-24 11:53:50|2581.06|2581.06|2581.11|2581.11|2581.11|2581.11|2581|2581|0
1608810840000|2020-12-24 11:54:00|2581.07|2581.07|2581.56|2581.56|2581.73|2581.73|2581.07|2581.07|0
1608810850000|2020-12-24 11:54:10|2581.74|2581.74|2582.42|2582.42|2582.42|2582.42|2581.74|2581.74|0
1608810860000|2020-12-24 11:54:20|2582.55|2582.55|2582.43|2582.43|2582.55|2582.55|2582.32|2582.32|0
1608810870000|2020-12-24 11:54:30|2582.35|2582.35|2582.24|2582.24|2582.35|2582.35|2582.24|2582.24|0
1608810880000|2020-12-24 11:54:40|2581.9|2581.9|2581.73|2581.73|2581.9|2581.9|2581.73|2581.73|0
1608810890000|2020-12-24 11:54:50|2581.78|2581.78|2581.73|2581.73|2581.78|2581.78|2581.73|2581.73|0
1608810900000|2020-12-24 11:55:00|2582.01|2582.01|2582.16|2582.16|2582.16|2582.16|2582.01|2582.01|0
1608810920000|2020-12-24 11:55:20|2582.2|2582.2|2582.14|2582.14|2582.2|2582.2|2582.14|2582.14|0
1608810940000|2020-12-24 11:55:40|2581.98|2581.98|2581.94|2581.94|2581.98|2581.98|2581.94|2581.94|0
1608810950000|2020-12-24 11:55:50|2582.06|2582.06|2582.11|2582.11|2582.11|2582.11|2582.06|2582.06|0
1608810960000|2020-12-24 11:56:00|2581.71|2581.71|2581.52|2581.52|2581.71|2581.71|2581.46|2581.46|0
1608810970000|2020-12-24 11:56:10|2581.55|2581.55|2581.68|2581.68|2581.68|2581.68|2581.55|2581.55|0
1608810990000|2020-12-24 11:56:30|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|2581.73|0
1608811000000|2020-12-24 11:56:40|2581.76|2581.76|2582.19|2582.19|2582.19|2582.19|2581.69|2581.69|0
1608811010000|2020-12-24 11:56:50|2582.25|2582.25|2582.36|2582.36|2582.36|2582.36|2582.02|2582.02|0
1608811020000|2020-12-24 11:57:00|2582.31|2582.31|2582.37|2582.37|2582.45|2582.45|2582.31|2582.31|0
1608811030000|2020-12-24 11:57:10|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|2582.33|0
1608811050000|2020-12-24 11:57:30|2582.49|2582.49|2582.44|2582.44|2582.49|2582.49|2582.44|2582.44|0
1608811060000|2020-12-24 11:57:40|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|2582.27|0
1608811070000|2020-12-24 11:57:50|2582.32|2582.32|2581.86|2581.86|2582.32|2582.32|2581.83|2581.83|0
1608811080000|2020-12-24 11:58:00|2581.58|2581.58|2581.69|2581.69|2581.69|2581.69|2581.58|2581.58|0
1608811090000|2020-12-24 11:58:10|2581.71|2581.71|2582.03|2582.03|2582.03|2582.03|2581.71|2581.71|0
1608811100000|2020-12-24 11:58:20|2582.36|2582.36|2582.26|2582.26|2582.43|2582.43|2582.26|2582.26|0
1608811110000|2020-12-24 11:58:30|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|0
1608811120000|2020-12-24 11:58:40|2582.04|2582.04|2582.21|2582.21|2582.21|2582.21|2582.04|2582.04|0
1608811130000|2020-12-24 11:58:50|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|2581.81|2581.81|0
1608811140000|2020-12-24 11:59:00|2581.98|2581.98|2581.94|2581.94|2582.34|2582.34|2581.94|2581.94|0
1608811150000|2020-12-24 11:59:10|2581.91|2581.91|2581.82|2581.82|2581.91|2581.91|2581.82|2581.82|0
1608811160000|2020-12-24 11:59:20|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|2581.93|0
1608811170000|2020-12-24 11:59:30|2582.05|2582.05|2582.1|2582.1|2582.1|2582.1|2582.05|2582.05|0
1608811180000|2020-12-24 11:59:40|2582.07|2582.07|2582.02|2582.02|2582.07|2582.07|2582.01|2582.01|0
1608811200000|2020-12-24 12:00:00|2581.85|2581.85|2581.04|2581.04|2581.85|2581.85|2581.04|2581.04|0
1608811210000|2020-12-24 12:00:10|2580.88|2580.88|2580.44|2580.44|2580.89|2580.89|2580.44|2580.44|0
1608811220000|2020-12-24 12:00:20|2580.11|2580.11|2580.22|2580.22|2580.22|2580.22|2580.11|2580.11|0
1608811230000|2020-12-24 12:00:30|2579.89|2579.89|2579.95|2579.95|2579.95|2579.95|2579.89|2579.89|0
1608811250000|2020-12-24 12:00:50|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|2580.12|0
1608811260000|2020-12-24 12:01:00|2580.29|2580.29|2580.12|2580.12|2580.29|2580.29|2580.12|2580.12|0
1608811270000|2020-12-24 12:01:10|2580.15|2580.15|2580.2|2580.2|2580.48|2580.48|2580.09|2580.09|0
1608811280000|2020-12-24 12:01:20|2580.36|2580.36|2580.53|2580.53|2580.53|2580.53|2580.36|2580.36|0
1608811290000|2020-12-24 12:01:30|2580.42|2580.42|2580.65|2580.65|2580.65|2580.65|2580.42|2580.42|0
1608811300000|2020-12-24 12:01:40|2580.68|2580.68|2581.45|2581.45|2581.45|2581.45|2580.68|2580.68|0
1608811310000|2020-12-24 12:01:50|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|0
1608811320000|2020-12-24 12:02:00|2581.33|2581.33|2580.97|2580.97|2581.33|2581.33|2580.83|2580.83|0
1608811330000|2020-12-24 12:02:10|2580.14|2580.14|2580.23|2580.23|2580.31|2580.31|2580.14|2580.14|0
1608811340000|2020-12-24 12:02:20|2580.2|2580.2|2580.14|2580.14|2580.2|2580.2|2580.14|2580.14|0
1608811350000|2020-12-24 12:02:30|2580.64|2580.64|2580.45|2580.45|2580.64|2580.64|2580.1|2580.1|0
1608811360000|2020-12-24 12:02:40|2580.28|2580.28|2580.22|2580.22|2580.45|2580.45|2580.1|2580.1|0
1608811370000|2020-12-24 12:02:50|2580.45|2580.45|2581.11|2581.11|2581.11|2581.11|2580.22|2580.22|0
1608811380000|2020-12-24 12:03:00|2580.88|2580.88|2581.14|2581.14|2581.28|2581.28|2580.88|2580.88|0
1608811390000|2020-12-24 12:03:10|2581.07|2581.07|2581.09|2581.09|2581.09|2581.09|2581.03|2581.03|0
1608811400000|2020-12-24 12:03:20|2581.17|2581.17|2581.18|2581.18|2581.18|2581.18|2581.17|2581.17|0
1608811420000|2020-12-24 12:03:40|2581.35|2581.35|2581.35|2581.35|2581.35|2581.35|2581.35|2581.35|0
1608811430000|2020-12-24 12:03:50|2581.31|2581.31|2581.48|2581.48|2581.48|2581.48|2581.31|2581.31|0
1608811440000|2020-12-24 12:04:00|2581.52|2581.52|2581.19|2581.19|2581.52|2581.52|2581.19|2581.19|0
1608811450000|2020-12-24 12:04:10|2581.3|2581.3|2581.36|2581.36|2581.36|2581.36|2581.02|2581.02|0
1608811460000|2020-12-24 12:04:20|2581.13|2581.13|2581.13|2581.13|2581.13|2581.13|2581.13|2581.13|0
1608811470000|2020-12-24 12:04:30|2580.79|2580.79|2580.79|2580.79|2580.79|2580.79|2580.79|2580.79|0
1608811480000|2020-12-24 12:04:40|2580.74|2580.74|2580.59|2580.59|2580.74|2580.74|2580.59|2580.59|0
1608811490000|2020-12-24 12:04:50|2580.53|2580.53|2580.19|2580.19|2580.53|2580.53|2580.19|2580.19|0
1608811500000|2020-12-24 12:05:00|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1608811520000|2020-12-24 12:05:20|2580.32|2580.32|2580.04|2580.04|2580.32|2580.32|2580.04|2580.04|0
1608811530000|2020-12-24 12:05:30|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1608811540000|2020-12-24 12:05:40|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|2579.98|0
1608811560000|2020-12-24 12:06:00|2580.21|2580.21|2580.32|2580.32|2580.32|2580.32|2580.21|2580.21|0
1608811570000|2020-12-24 12:06:10|2580.21|2580.21|2580.25|2580.25|2580.25|2580.25|2580.21|2580.21|0
1608811580000|2020-12-24 12:06:20|2580.42|2580.42|2580.59|2580.59|2580.59|2580.59|2580.42|2580.42|0
1608811590000|2020-12-24 12:06:30|2580.56|2580.56|2580.56|2580.56|2580.56|2580.56|2580.56|2580.56|0
1608811600000|2020-12-24 12:06:40|2580.27|2580.27|2580.21|2580.21|2580.27|2580.27|2580.21|2580.21|0
1608811610000|2020-12-24 12:06:50|2580.05|2580.05|2580.39|2580.39|2580.39|2580.39|2580.05|2580.05|0
1608811620000|2020-12-24 12:07:00|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|2580.28|0
1608811630000|2020-12-24 12:07:10|2579.93|2579.93|2580.66|2580.66|2580.66|2580.66|2579.71|2579.71|0
1608811640000|2020-12-24 12:07:20|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|2580.78|0
1608811650000|2020-12-24 12:07:30|2580.95|2580.95|2580.95|2580.95|2580.95|2580.95|2580.95|2580.95|0
1608811690000|2020-12-24 12:08:10|2580.99|2580.99|2581.05|2581.05|2581.05|2581.05|2580.99|2580.99|0
1608811700000|2020-12-24 12:08:20|2581.09|2581.09|2580.92|2580.92|2581.09|2581.09|2580.92|2580.92|0
1608811720000|2020-12-24 12:08:40|2581.09|2581.09|2581.15|2581.15|2581.15|2581.15|2581.09|2581.09|0
1608811730000|2020-12-24 12:08:50|2581.31|2581.31|2581.16|2581.16|2581.39|2581.39|2581.16|2581.16|0
1608811750000|2020-12-24 12:09:10|2581.39|2581.39|2581.44|2581.44|2581.44|2581.44|2581.39|2581.39|0
1608811760000|2020-12-24 12:09:20|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|2581.56|0
1608811770000|2020-12-24 12:09:30|2581.85|2581.85|2581.81|2581.81|2581.85|2581.85|2581.81|2581.81|0
1608811780000|2020-12-24 12:09:40|2582.31|2582.31|2581.98|2581.98|2582.31|2582.31|2581.98|2581.98|0
1608811790000|2020-12-24 12:09:50|2582.14|2582.14|2582.14|2582.14|2582.14|2582.14|2582.14|2582.14|0
1608811810000|2020-12-24 12:10:10|2582.37|2582.37|2582.3|2582.3|2582.37|2582.37|2582.3|2582.3|0
1608811820000|2020-12-24 12:10:20|2582.47|2582.47|2582.64|2582.64|2582.64|2582.64|2582.47|2582.47|0
1608811830000|2020-12-24 12:10:30|2582.18|2582.18|2582.61|2582.61|2582.61|2582.61|2582.18|2582.18|0
1608811840000|2020-12-24 12:10:40|2582.62|2582.62|2582.73|2582.73|2582.73|2582.73|2582.62|2582.62|0
1608811850000|2020-12-24 12:10:50|2582.91|2582.91|2582.89|2582.89|2582.91|2582.91|2582.89|2582.89|0
1608811860000|2020-12-24 12:11:00|2582.77|2582.77|2582.18|2582.18|2582.77|2582.77|2582.18|2582.18|0
1608811870000|2020-12-24 12:11:10|2582.13|2582.13|2582.22|2582.22|2582.22|2582.22|2582.13|2582.13|0
1608811880000|2020-12-24 12:11:20|2582.11|2582.11|2582.1|2582.1|2582.11|2582.11|2581.93|2581.93|0
1608811890000|2020-12-24 12:11:30|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|0
1608811900000|2020-12-24 12:11:40|2582.25|2582.25|2582.46|2582.46|2582.46|2582.46|2582.25|2582.25|0
1608811910000|2020-12-24 12:11:50|2582.56|2582.56|2582.62|2582.62|2582.62|2582.62|2582.56|2582.56|0
1608811920000|2020-12-24 12:12:00|2582.87|2582.87|2583.21|2583.21|2583.21|2583.21|2582.87|2582.87|0
1608811930000|2020-12-24 12:12:10|2583.29|2583.29|2583.55|2583.55|2583.59|2583.59|2583.29|2583.29|0
1608811940000|2020-12-24 12:12:20|2583.78|2583.78|2583.84|2583.84|2583.84|2583.84|2583.78|2583.78|0
1608811960000|2020-12-24 12:12:40|2584.01|2584.01|2583.72|2583.72|2584.01|2584.01|2583.72|2583.72|0
1608811970000|2020-12-24 12:12:50|2583.66|2583.66|2583.71|2583.71|2583.71|2583.71|2583.66|2583.66|0
1608811980000|2020-12-24 12:13:00|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|2583.66|0
1608811990000|2020-12-24 12:13:10|2583.49|2583.49|2583.54|2583.54|2583.54|2583.54|2583.21|2583.21|0
1608812000000|2020-12-24 12:13:20|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|2583.43|0
1608812010000|2020-12-24 12:13:30|2583.41|2583.41|2583.73|2583.73|2583.73|2583.73|2583.39|2583.39|0
1608812020000|2020-12-24 12:13:40|2583.39|2583.39|2583.22|2583.22|2583.56|2583.56|2583.22|2583.22|0
1608812030000|2020-12-24 12:13:50|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|2583.05|0
1608812040000|2020-12-24 12:14:00|2583.03|2583.03|2582.98|2582.98|2583.03|2583.03|2582.98|2582.98|0
1608812050000|2020-12-24 12:14:10|2582.57|2582.57|2582.52|2582.52|2582.57|2582.57|2582.52|2582.52|0
1608812070000|2020-12-24 12:14:30|2582.46|2582.46|2581.89|2581.89|2582.46|2582.46|2581.89|2581.89|0
1608812080000|2020-12-24 12:14:40|2581.93|2581.93|2582.09|2582.09|2582.28|2582.28|2581.87|2581.87|0
1608812090000|2020-12-24 12:14:50|2581.92|2581.92|2582.32|2582.32|2582.32|2582.32|2581.92|2581.92|0
1608812110000|2020-12-24 12:15:10|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|2582.21|0
1608812130000|2020-12-24 12:15:30|2582.25|2582.25|2582.25|2582.25|2582.25|2582.25|2582.25|2582.25|0
1608812140000|2020-12-24 12:15:40|2582.37|2582.37|2583.42|2583.42|2583.75|2583.75|2582.31|2582.31|0
1608812150000|2020-12-24 12:15:50|2583.47|2583.47|2583.81|2583.81|2583.81|2583.81|2583.47|2583.47|0
1608812160000|2020-12-24 12:16:00|2584.14|2584.14|2584.14|2584.14|2584.14|2584.14|2584.14|2584.14|0
1608812170000|2020-12-24 12:16:10|2584.24|2584.24|2584.3|2584.3|2584.3|2584.3|2584.24|2584.24|0
1608812180000|2020-12-24 12:16:20|2584.33|2584.33|2584.32|2584.32|2584.66|2584.66|2584.32|2584.32|0
1608812190000|2020-12-24 12:16:30|2583.98|2583.98|2584.31|2584.31|2584.65|2584.65|2583.98|2583.98|0
1608812200000|2020-12-24 12:16:40|2584.43|2584.43|2584.39|2584.39|2584.43|2584.43|2584.39|2584.39|0
1608812210000|2020-12-24 12:16:50|2585.96|2585.96|2586.46|2586.46|2586.46|2586.46|2585.96|2585.96|0
1608812220000|2020-12-24 12:17:00|2586.42|2586.42|2586.81|2586.81|2586.86|2586.86|2586.25|2586.25|0
1608812230000|2020-12-24 12:17:10|2586.97|2586.97|2587.48|2587.48|2587.48|2587.48|2586.97|2586.97|0
1608812240000|2020-12-24 12:17:20|2587.65|2587.65|2587.78|2587.78|2587.82|2587.82|2587.65|2587.65|0
1608812250000|2020-12-24 12:17:30|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|2587.61|0
1608812260000|2020-12-24 12:17:40|2587.77|2587.77|2587.38|2587.38|2587.77|2587.77|2587.38|2587.38|0
1608812270000|2020-12-24 12:17:50|2587.5|2587.5|2587.52|2587.52|2587.52|2587.52|2587.5|2587.5|0
1608812280000|2020-12-24 12:18:00|2587.58|2587.58|2587.76|2587.76|2587.76|2587.76|2587.58|2587.58|0
1608812290000|2020-12-24 12:18:10|2587.53|2587.53|2587.48|2587.48|2587.65|2587.65|2587.48|2587.48|0
1608812300000|2020-12-24 12:18:20|2587.43|2587.43|2587.35|2587.35|2587.43|2587.43|2587.35|2587.35|0
1608812310000|2020-12-24 12:18:30|2587.02|2587.02|2587.13|2587.13|2587.13|2587.13|2587.02|2587.02|0
1608812320000|2020-12-24 12:18:40|2587.25|2587.25|2588.13|2588.13|2588.13|2588.13|2587.25|2587.25|0
1608812330000|2020-12-24 12:18:50|2588.42|2588.42|2588.53|2588.53|2588.53|2588.53|2588.42|2588.42|0
1608812340000|2020-12-24 12:19:00|2588.59|2588.59|2588.69|2588.69|2589.22|2589.22|2588.59|2588.59|0
1608812350000|2020-12-24 12:19:10|2589.02|2589.02|2588.98|2588.98|2589.02|2589.02|2588.98|2588.98|0
1608812360000|2020-12-24 12:19:20|2589.04|2589.04|2589.5|2589.5|2589.5|2589.5|2589.04|2589.04|0
1608812370000|2020-12-24 12:19:30|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|2589.55|0
1608812380000|2020-12-24 12:19:40|2589.66|2589.66|2589.83|2589.83|2589.83|2589.83|2589.66|2589.66|0
1608812390000|2020-12-24 12:19:50|2589.88|2589.88|2589.86|2589.86|2589.9|2589.9|2589.86|2589.86|0
1608812400000|2020-12-24 12:20:00|2589.7|2589.7|2589.64|2589.64|2589.7|2589.7|2589.53|2589.53|0
1608812410000|2020-12-24 12:20:10|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|2589.61|0
1608812420000|2020-12-24 12:20:20|2589.44|2589.44|2589.09|2589.09|2589.44|2589.44|2589.03|2589.03|0
1608812430000|2020-12-24 12:20:30|2589.03|2589.03|2588.86|2588.86|2589.03|2589.03|2588.86|2588.86|0
1608812440000|2020-12-24 12:20:40|2588.69|2588.69|2588.32|2588.32|2588.69|2588.69|2588.32|2588.32|0
1608812460000|2020-12-24 12:21:00|2588.15|2588.15|2588.02|2588.02|2588.15|2588.15|2587.97|2587.97|0
1608812470000|2020-12-24 12:21:10|2587.97|2587.97|2587.97|2587.97|2587.97|2587.97|2587.92|2587.92|0
1608812480000|2020-12-24 12:21:20|2588|2588|2588|2588|2588|2588|2588|2588|0
1608812490000|2020-12-24 12:21:30|2588.5|2588.5|2588.44|2588.44|2588.5|2588.5|2588.16|2588.16|0
1608812500000|2020-12-24 12:21:40|2588.39|2588.39|2588.4|2588.4|2588.4|2588.4|2588.39|2588.39|0
1608812510000|2020-12-24 12:21:50|2588.39|2588.39|2588.27|2588.27|2588.39|2588.39|2588.27|2588.27|0
1608812520000|2020-12-24 12:22:00|2588.22|2588.22|2589.81|2589.81|2590|2590|2588.22|2588.22|0
1608812530000|2020-12-24 12:22:10|2589.93|2589.93|2589.8|2589.8|2589.93|2589.93|2589.76|2589.76|0
1608812540000|2020-12-24 12:22:20|2589.64|2589.64|2589.64|2589.64|2589.64|2589.64|2589.64|2589.64|0
1608812550000|2020-12-24 12:22:30|2589.71|2589.71|2589.69|2589.69|2589.71|2589.71|2589.69|2589.69|0
1608812570000|2020-12-24 12:22:50|2589.34|2589.34|2589.8|2589.8|2589.8|2589.8|2589.34|2589.34|0
1608812580000|2020-12-24 12:23:00|2589.74|2589.74|2589.71|2589.71|2589.74|2589.74|2589.71|2589.71|0
1608812590000|2020-12-24 12:23:10|2589.65|2589.65|2589.88|2589.88|2589.88|2589.88|2589.65|2589.65|0
1608812600000|2020-12-24 12:23:20|2589.94|2589.94|2590.14|2590.14|2590.14|2590.14|2589.68|2589.68|0
1608812610000|2020-12-24 12:23:30|2590.19|2590.19|2590.81|2590.81|2590.86|2590.86|2590.19|2590.19|0
1608812620000|2020-12-24 12:23:40|2590.92|2590.92|2590.96|2590.96|2590.96|2590.96|2590.92|2590.92|0
1608812630000|2020-12-24 12:23:50|2590.9|2590.9|2590.68|2590.68|2590.9|2590.9|2590.68|2590.68|0
1608812640000|2020-12-24 12:24:00|2590.51|2590.51|2590.51|2590.51|2590.51|2590.51|2590.51|2590.51|0
1608812650000|2020-12-24 12:24:10|2590.47|2590.47|2590.72|2590.72|2590.72|2590.72|2590.44|2590.44|0
1608812660000|2020-12-24 12:24:20|2590.8|2590.8|2590.53|2590.53|2590.86|2590.86|2590.47|2590.47|0
1608812670000|2020-12-24 12:24:30|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|2590.57|0
1608812680000|2020-12-24 12:24:40|2590.62|2590.62|2590.96|2590.96|2590.96|2590.96|2590.62|2590.62|0
1608812690000|2020-12-24 12:24:50|2590.91|2590.91|2590.89|2590.89|2590.95|2590.95|2590.89|2590.89|0
1608812700000|2020-12-24 12:25:00|2591.23|2591.23|2590.94|2590.94|2591.28|2591.28|2590.94|2590.94|0
1608812720000|2020-12-24 12:25:20|2590.93|2590.93|2590.16|2590.16|2590.93|2590.93|2590.16|2590.16|0
1608812730000|2020-12-24 12:25:30|2589.66|2589.66|2589.46|2589.46|2589.77|2589.77|2589.23|2589.23|0
1608812740000|2020-12-24 12:25:40|2589.5|2589.5|2589.5|2589.5|2589.5|2589.5|2589.5|2589.5|0
1608812750000|2020-12-24 12:25:50|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|2589.66|0
1608812760000|2020-12-24 12:26:00|2589.61|2589.61|2588.46|2588.46|2589.66|2589.66|2588.46|2588.46|0
1608812770000|2020-12-24 12:26:10|2588.23|2588.23|2588.71|2588.71|2588.77|2588.77|2588.17|2588.17|0
1608812780000|2020-12-24 12:26:20|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|2588.77|0
1608812790000|2020-12-24 12:26:30|2588.71|2588.71|2588.49|2588.49|2588.87|2588.87|2588.49|2588.49|0
1608812800000|2020-12-24 12:26:40|2588.52|2588.52|2587.37|2587.37|2588.52|2588.52|2587.37|2587.37|0
1608812810000|2020-12-24 12:26:50|2587.42|2587.42|2587.82|2587.82|2587.82|2587.82|2587.42|2587.42|0
1608812820000|2020-12-24 12:27:00|2587.65|2587.65|2587.31|2587.31|2587.65|2587.65|2587.31|2587.31|0
1608812830000|2020-12-24 12:27:10|2587.27|2587.27|2587.74|2587.74|2587.79|2587.79|2587.27|2587.27|0
1608812840000|2020-12-24 12:27:20|2587.85|2587.85|2588.25|2588.25|2588.25|2588.25|2587.85|2587.85|0
1608812850000|2020-12-24 12:27:30|2588.37|2588.37|2588.89|2588.89|2589.03|2589.03|2588.37|2588.37|0
1608812860000|2020-12-24 12:27:40|2588.66|2588.66|2588.34|2588.34|2588.66|2588.66|2587.94|2587.94|0
1608812870000|2020-12-24 12:27:50|2588.18|2588.18|2588.39|2588.39|2588.56|2588.56|2588.18|2588.18|0
1608812880000|2020-12-24 12:28:00|2588.23|2588.23|2586.95|2586.95|2588.23|2588.23|2586.9|2586.9|0
1608812890000|2020-12-24 12:28:10|2587.01|2587.01|2586.94|2586.94|2587.02|2587.02|2586.94|2586.94|0
1608812900000|2020-12-24 12:28:20|2586.88|2586.88|2586.53|2586.53|2587.27|2587.27|2586.53|2586.53|0
1608812910000|2020-12-24 12:28:30|2586.5|2586.5|2585.98|2585.98|2586.5|2586.5|2585.98|2585.98|0
1608812920000|2020-12-24 12:28:40|2586.04|2586.04|2586.15|2586.15|2586.15|2586.15|2586.04|2586.04|0
1608812930000|2020-12-24 12:28:50|2586.04|2586.04|2586.16|2586.16|2586.96|2586.96|2585.52|2585.52|0
1608812940000|2020-12-24 12:29:00|2586.21|2586.21|2585.76|2585.76|2586.21|2586.21|2585.59|2585.59|0
1608812950000|2020-12-24 12:29:10|2585.84|2585.84|2586.03|2586.03|2586.03|2586.03|2585.79|2585.79|0
1608812960000|2020-12-24 12:29:20|2586.32|2586.32|2585.94|2585.94|2586.55|2586.55|2585.94|2585.94|0
1608812970000|2020-12-24 12:29:30|2586.11|2586.11|2584.34|2584.34|2586.11|2586.11|2584.34|2584.34|0
1608812980000|2020-12-24 12:29:40|2584.17|2584.17|2583.62|2583.62|2584.34|2584.34|2583.62|2583.62|0
1608812990000|2020-12-24 12:29:50|2583.51|2583.51|2584.34|2584.34|2584.56|2584.56|2583.51|2583.51|0
1609229700000|2020-12-29 08:15:00|2543.35|2543.35|2543.86|2543.86|2544.61|2544.61|2543.34|2543.34|0
1609229710000|2020-12-29 08:15:10|2543.91|2543.91|2536.8|2536.8|2543.91|2543.91|2536.23|2536.23|0
1609229720000|2020-12-29 08:15:20|2537.09|2537.09|2540.4|2540.4|2541.41|2541.41|2537.09|2537.09|0
1609229730000|2020-12-29 08:15:30|2539.89|2539.89|2536.86|2536.86|2541.09|2541.09|2536.86|2536.86|0
1609229740000|2020-12-29 08:15:40|2536.73|2536.73|2534.29|2534.29|2536.73|2536.73|2533.29|2533.29|0
1609229750000|2020-12-29 08:15:50|2534.21|2534.21|2536.29|2536.29|2536.57|2536.57|2534.21|2534.21|0
1609229760000|2020-12-29 08:16:00|2536.34|2536.34|2535.86|2535.86|2537.37|2537.37|2535.35|2535.35|0
1609229770000|2020-12-29 08:16:10|2535.7|2535.7|2538.81|2538.81|2538.86|2538.86|2535.47|2535.47|0
1609229780000|2020-12-29 08:16:20|2539.09|2539.09|2537.35|2537.35|2539.15|2539.15|2537.35|2537.35|0
1609229790000|2020-12-29 08:16:30|2537.18|2537.18|2537.61|2537.61|2537.63|2537.63|2537.13|2537.13|0
1609229800000|2020-12-29 08:16:40|2535.22|2535.22|2534.48|2534.48|2535.27|2535.27|2533.68|2533.68|0
1609229810000|2020-12-29 08:16:50|2534.49|2534.49|2534.98|2534.98|2536.07|2536.07|2534.49|2534.49|0
1609229820000|2020-12-29 08:17:00|2535.15|2535.15|2537.09|2537.09|2537.09|2537.09|2534.75|2534.75|0
1609229830000|2020-12-29 08:17:10|2537.08|2537.08|2538.48|2538.48|2538.48|2538.48|2536.42|2536.42|0
1609229840000|2020-12-29 08:17:20|2538.36|2538.36|2537.01|2537.01|2538.36|2538.36|2536.41|2536.41|0
1609229850000|2020-12-29 08:17:30|2536.52|2536.52|2536.44|2536.44|2537.18|2537.18|2536.02|2536.02|0
1609229860000|2020-12-29 08:17:40|2535.81|2535.81|2533.33|2533.33|2535.81|2535.81|2533.33|2533.33|0
1609229870000|2020-12-29 08:17:50|2534.02|2534.02|2532|2532|2534.02|2534.02|2531.88|2531.88|0
1609229880000|2020-12-29 08:18:00|2531.87|2531.87|2529.25|2529.25|2531.87|2531.87|2528.91|2528.91|0
1609229890000|2020-12-29 08:18:10|2529.09|2529.09|2532.61|2532.61|2532.61|2532.61|2528.91|2528.91|0
1609229900000|2020-12-29 08:18:20|2533.34|2533.34|2536.1|2536.1|2536.1|2536.1|2533.34|2533.34|0
1609229910000|2020-12-29 08:18:30|2536.18|2536.18|2537.15|2537.15|2537.57|2537.57|2536.18|2536.18|0
1609229920000|2020-12-29 08:18:40|2537.96|2537.96|2537.8|2537.8|2538.41|2538.41|2537.8|2537.8|0
1609229930000|2020-12-29 08:18:50|2537.46|2537.46|2537.3|2537.3|2537.66|2537.66|2536.94|2536.94|0
1609229940000|2020-12-29 08:19:00|2536.5|2536.5|2533.99|2533.99|2536.93|2536.93|2533.6|2533.6|0
1609229950000|2020-12-29 08:19:10|2533.7|2533.7|2531.28|2531.28|2533.7|2533.7|2530.42|2530.42|0
1609229960000|2020-12-29 08:19:20|2531.12|2531.12|2533.2|2533.2|2533.83|2533.83|2531.12|2531.12|0
1609229970000|2020-12-29 08:19:30|2533.14|2533.14|2531.66|2531.66|2533.77|2533.77|2531.18|2531.18|0
1609229980000|2020-12-29 08:19:40|2531.74|2531.74|2530.94|2530.94|2531.74|2531.74|2530.94|2530.94|0
1609229990000|2020-12-29 08:19:50|2530.91|2530.91|2531.06|2531.06|2531.66|2531.66|2529.73|2529.73|0
1609230000000|2020-12-29 08:20:00|2531.04|2531.04|2532.97|2532.97|2532.97|2532.97|2530.81|2530.81|0
1609230010000|2020-12-29 08:20:10|2533.14|2533.14|2531.63|2531.63|2533.14|2533.14|2531.63|2531.63|0
1609230020000|2020-12-29 08:20:20|2531.34|2531.34|2531.72|2531.72|2531.72|2531.72|2531.34|2531.34|0
1609230030000|2020-12-29 08:20:30|2531.84|2531.84|2530.72|2530.72|2533.44|2533.44|2530.72|2530.72|0
1609230040000|2020-12-29 08:20:40|2531.35|2531.35|2530.07|2530.07|2531.35|2531.35|2529.9|2529.9|0
1609230050000|2020-12-29 08:20:50|2530.08|2530.08|2527.79|2527.79|2530.08|2530.08|2527.79|2527.79|0
1609230060000|2020-12-29 08:21:00|2527.76|2527.76|2526.31|2526.31|2527.8|2527.8|2526.31|2526.31|0
1609230070000|2020-12-29 08:21:10|2526.28|2526.28|2526.56|2526.56|2526.56|2526.56|2525.36|2525.36|0
1609230080000|2020-12-29 08:21:20|2526.9|2526.9|2525.78|2525.78|2526.9|2526.9|2524.93|2524.93|0
1609230090000|2020-12-29 08:21:30|2526.07|2526.07|2527.86|2527.86|2527.86|2527.86|2526.07|2526.07|0
1609230100000|2020-12-29 08:21:40|2527.57|2527.57|2528.64|2528.64|2528.64|2528.64|2527.57|2527.57|0
1609230110000|2020-12-29 08:21:50|2529.31|2529.31|2528.67|2528.67|2530.21|2530.21|2528.67|2528.67|0
1609230120000|2020-12-29 08:22:00|2529.13|2529.13|2529.92|2529.92|2529.92|2529.92|2529.13|2529.13|0
1609230130000|2020-12-29 08:22:10|2529.84|2529.84|2529.84|2529.84|2529.96|2529.96|2529.32|2529.32|0
1609230140000|2020-12-29 08:22:20|2529.43|2529.43|2529|2529|2529.73|2529.73|2528.93|2528.93|0
1609230150000|2020-12-29 08:22:30|2529.06|2529.06|2526.87|2526.87|2529.06|2529.06|2526.56|2526.56|0
1609230160000|2020-12-29 08:22:40|2526.82|2526.82|2525.62|2525.62|2526.82|2526.82|2524.94|2524.94|0
1609230170000|2020-12-29 08:22:50|2525.68|2525.68|2526.63|2526.63|2526.63|2526.63|2525.51|2525.51|0
1609230180000|2020-12-29 08:23:00|2526.47|2526.47|2526.52|2526.52|2527.14|2527.14|2526.47|2526.47|0
1609230190000|2020-12-29 08:23:10|2527.09|2527.09|2527.41|2527.41|2527.41|2527.41|2526.33|2526.33|0
1609230200000|2020-12-29 08:23:20|2527.91|2527.91|2526.73|2526.73|2528.12|2528.12|2526.73|2526.73|0
1609230210000|2020-12-29 08:23:30|2526.47|2526.47|2522.42|2522.42|2526.73|2526.73|2522.42|2522.42|0
1609230220000|2020-12-29 08:23:40|2522.58|2522.58|2522.84|2522.84|2523.07|2523.07|2522.22|2522.22|0
1609230230000|2020-12-29 08:23:50|2523.3|2523.3|2524.96|2524.96|2524.96|2524.96|2522.84|2522.84|0
1609230240000|2020-12-29 08:24:00|2525.46|2525.46|2523.15|2523.15|2525.75|2525.75|2523.15|2523.15|0
1609230250000|2020-12-29 08:24:10|2523.03|2523.03|2523.03|2523.03|2523.03|2523.03|2523.03|2523.03|0
1609230260000|2020-12-29 08:24:20|2523.06|2523.06|2522.24|2522.24|2523.41|2523.41|2521.95|2521.95|0
1609230270000|2020-12-29 08:24:30|2522.41|2522.41|2522.78|2522.78|2523.75|2523.75|2522.41|2522.41|0
1609230280000|2020-12-29 08:24:40|2522.5|2522.5|2521.21|2521.21|2522.5|2522.5|2521.21|2521.21|0
1609230290000|2020-12-29 08:24:50|2522.19|2522.19|2520.55|2520.55|2522.19|2522.19|2520.32|2520.32|0
1609230300000|2020-12-29 08:25:00|2520.44|2520.44|2519.33|2519.33|2520.44|2520.44|2518.57|2518.57|0
1609230310000|2020-12-29 08:25:10|2519.16|2519.16|2515.97|2515.97|2519.16|2519.16|2515.97|2515.97|0
1609230320000|2020-12-29 08:25:20|2516.37|2516.37|2514.8|2514.8|2516.65|2516.65|2514.8|2514.8|0
1609230330000|2020-12-29 08:25:30|2514.87|2514.87|2513.07|2513.07|2514.87|2514.87|2513.07|2513.07|0
1609230340000|2020-12-29 08:25:40|2513.04|2513.04|2513.92|2513.92|2513.92|2513.92|2512.91|2512.91|0
1609230350000|2020-12-29 08:25:50|2513.95|2513.95|2519|2519|2519.01|2519.01|2513.95|2513.95|0
1609230360000|2020-12-29 08:26:00|2519.05|2519.05|2517.59|2517.59|2519.2|2519.2|2517.31|2517.31|0
1609230370000|2020-12-29 08:26:10|2517.42|2517.42|2514.76|2514.76|2517.42|2517.42|2514.53|2514.53|0
1609230380000|2020-12-29 08:26:20|2514.26|2514.26|2514.59|2514.59|2514.59|2514.59|2514.26|2514.26|0
1609230390000|2020-12-29 08:26:30|2514.55|2514.55|2515.5|2515.5|2515.5|2515.5|2514.55|2514.55|0
1609230400000|2020-12-29 08:26:40|2515.54|2515.54|2515.37|2515.37|2515.54|2515.54|2515.37|2515.37|0
1609230410000|2020-12-29 08:26:50|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|2514.86|0
1609230420000|2020-12-29 08:27:00|2514.69|2514.69|2513.39|2513.39|2514.69|2514.69|2513.39|2513.39|0
1609230430000|2020-12-29 08:27:10|2513.27|2513.27|2513.02|2513.02|2514.19|2514.19|2513.02|2513.02|0
1609230440000|2020-12-29 08:27:20|2513.14|2513.14|2511.52|2511.52|2513.14|2513.14|2511.52|2511.52|0
1609230450000|2020-12-29 08:27:30|2511.69|2511.69|2516.39|2516.39|2516.39|2516.39|2511.69|2511.69|0
1609230460000|2020-12-29 08:27:40|2516.45|2516.45|2518.97|2518.97|2519|2519|2516.45|2516.45|0
1609230470000|2020-12-29 08:27:50|2519.09|2519.09|2519.22|2519.22|2520.64|2520.64|2518.99|2518.99|0
1609230480000|2020-12-29 08:28:00|2519.24|2519.24|2518.88|2518.88|2519.24|2519.24|2517.39|2517.39|0
1609230490000|2020-12-29 08:28:10|2518.97|2518.97|2520.73|2520.73|2520.73|2520.73|2518.97|2518.97|0
1609230500000|2020-12-29 08:28:20|2521.01|2521.01|2521.29|2521.29|2521.45|2521.45|2520.45|2520.45|0
1609230510000|2020-12-29 08:28:30|2521.35|2521.35|2521.78|2521.78|2521.78|2521.78|2520.4|2520.4|0
1609230520000|2020-12-29 08:28:40|2521.96|2521.96|2524.41|2524.41|2524.41|2524.41|2521.96|2521.96|0
1609230530000|2020-12-29 08:28:50|2524.51|2524.51|2523.99|2523.99|2525.25|2525.25|2523.99|2523.99|0
1609230540000|2020-12-29 08:29:00|2523.64|2523.64|2524.69|2524.69|2524.74|2524.74|2523.13|2523.13|0
1609230550000|2020-12-29 08:29:10|2524.97|2524.97|2525.13|2525.13|2525.2|2525.2|2524.26|2524.26|0
1609230560000|2020-12-29 08:29:20|2524.63|2524.63|2526.37|2526.37|2526.41|2526.41|2523.67|2523.67|0
1609230570000|2020-12-29 08:29:30|2526.5|2526.5|2528.72|2528.72|2528.72|2528.72|2526.5|2526.5|0
1609230580000|2020-12-29 08:29:40|2528.33|2528.33|2530.2|2530.2|2530.25|2530.25|2528.33|2528.33|0
1609230590000|2020-12-29 08:29:50|2530.15|2530.15|2530.69|2530.69|2530.93|2530.93|2529.52|2529.52|0
1609230600000|2020-12-29 08:30:00|2530.8|2530.8|2528.67|2528.67|2531.93|2531.93|2528.67|2528.67|0
1609230610000|2020-12-29 08:30:10|2528.2|2528.2|2530.21|2530.21|2530.21|2530.21|2528.2|2528.2|0
1609230620000|2020-12-29 08:30:20|2530.29|2530.29|2529.28|2529.28|2530.96|2530.96|2528.44|2528.44|0
1609230630000|2020-12-29 08:30:30|2529.45|2529.45|2529.71|2529.71|2529.77|2529.77|2529.45|2529.45|0
1609230640000|2020-12-29 08:30:40|2530.05|2530.05|2529.93|2529.93|2530.16|2530.16|2529.54|2529.54|0
1609230650000|2020-12-29 08:30:50|2530.16|2530.16|2529.78|2529.78|2530.16|2530.16|2529.78|2529.78|0
1609230660000|2020-12-29 08:31:00|2529.85|2529.85|2527.35|2527.35|2530.02|2530.02|2527.29|2527.29|0
1609230670000|2020-12-29 08:31:10|2527.22|2527.22|2526.89|2526.89|2527.22|2527.22|2525.77|2525.77|0
1609230680000|2020-12-29 08:31:20|2526.85|2526.85|2528.19|2528.19|2528.19|2528.19|2526.85|2526.85|0
1609230690000|2020-12-29 08:31:30|2528.3|2528.3|2529.15|2529.15|2529.15|2529.15|2528.3|2528.3|0
1609230700000|2020-12-29 08:31:40|2529.09|2529.09|2530|2530|2530|2530|2529.04|2529.04|0
1609230710000|2020-12-29 08:31:50|2530.69|2530.69|2530.17|2530.17|2531.53|2531.53|2529.32|2529.32|0
1609230720000|2020-12-29 08:32:00|2529.88|2529.88|2528.49|2528.49|2529.97|2529.97|2528.24|2528.24|0
1609230730000|2020-12-29 08:32:10|2528.83|2528.83|2530.98|2530.98|2530.98|2530.98|2528.83|2528.83|0
1609230740000|2020-12-29 08:32:20|2531.19|2531.19|2533.84|2533.84|2534.11|2534.11|2531.19|2531.19|0
1609230750000|2020-12-29 08:32:30|2533.95|2533.95|2533.52|2533.52|2534.79|2534.79|2533.09|2533.09|0
1609230760000|2020-12-29 08:32:40|2532.39|2532.39|2534.12|2534.12|2534.12|2534.12|2531.42|2531.42|0
1609230770000|2020-12-29 08:32:50|2534.49|2534.49|2535.23|2535.23|2535.23|2535.23|2534.26|2534.26|0
1609230780000|2020-12-29 08:33:00|2535.39|2535.39|2533.03|2533.03|2535.39|2535.39|2532.4|2532.4|0
1609230790000|2020-12-29 08:33:10|2533.37|2533.37|2535.24|2535.24|2535.24|2535.24|2533.37|2533.37|0
1609230800000|2020-12-29 08:33:20|2535.2|2535.2|2532.89|2532.89|2535.2|2535.2|2532.32|2532.32|0
1609230810000|2020-12-29 08:33:30|2532.83|2532.83|2530.91|2530.91|2532.83|2532.83|2530.81|2530.81|0
1609230820000|2020-12-29 08:33:40|2530.82|2530.82|2531.23|2531.23|2531.79|2531.79|2530.82|2530.82|0
1609230830000|2020-12-29 08:33:50|2531.36|2531.36|2533.28|2533.28|2533.28|2533.28|2531.25|2531.25|0
1609230840000|2020-12-29 08:34:00|2533.42|2533.42|2532.12|2532.12|2533.59|2533.59|2532.12|2532.12|0
1609230850000|2020-12-29 08:34:10|2532.41|2532.41|2532.18|2532.18|2532.99|2532.99|2531.55|2531.55|0
1609230860000|2020-12-29 08:34:20|2531.85|2531.85|2531.56|2531.56|2532.49|2532.49|2531.51|2531.51|0
1609230870000|2020-12-29 08:34:30|2531.47|2531.47|2529.44|2529.44|2531.47|2531.47|2529.44|2529.44|0
1609230880000|2020-12-29 08:34:40|2529.28|2529.28|2526.3|2526.3|2530|2530|2526.22|2526.22|0
1609230890000|2020-12-29 08:34:50|2526.47|2526.47|2524.26|2524.26|2526.47|2526.47|2524.26|2524.26|0
1609230900000|2020-12-29 08:35:00|2524.3|2524.3|2523.57|2523.57|2524.72|2524.72|2523.57|2523.57|0
1609230910000|2020-12-29 08:35:10|2523.52|2523.52|2524.12|2524.12|2524.12|2524.12|2523.25|2523.25|0
1609230920000|2020-12-29 08:35:20|2524.2|2524.2|2526.3|2526.3|2526.93|2526.93|2524.2|2524.2|0
1609230930000|2020-12-29 08:35:30|2526.31|2526.31|2527.52|2527.52|2527.85|2527.85|2526.31|2526.31|0
1609230940000|2020-12-29 08:35:40|2527.63|2527.63|2529.83|2529.83|2529.99|2529.99|2527.47|2527.47|0
1609230950000|2020-12-29 08:35:50|2530.28|2530.28|2530.96|2530.96|2530.96|2530.96|2530.11|2530.11|0
1609230960000|2020-12-29 08:36:00|2531.03|2531.03|2530.65|2530.65|2531.03|2531.03|2529.93|2529.93|0
1609230970000|2020-12-29 08:36:10|2530.82|2530.82|2529.97|2529.97|2530.82|2530.82|2529.28|2529.28|0
1609230980000|2020-12-29 08:36:20|2529.95|2529.95|2530.06|2530.06|2530.23|2530.23|2529.75|2529.75|0
1609230990000|2020-12-29 08:36:30|2530.58|2530.58|2533.1|2533.1|2533.26|2533.26|2530.37|2530.37|0
1609231000000|2020-12-29 08:36:40|2533.26|2533.26|2533.21|2533.21|2533.44|2533.44|2532.78|2532.78|0
1609231010000|2020-12-29 08:36:50|2533.38|2533.38|2531.22|2531.22|2533.78|2533.78|2530.96|2530.96|0
1609231020000|2020-12-29 08:37:00|2531.88|2531.88|2530.46|2530.46|2531.88|2531.88|2530.17|2530.17|0
1609231030000|2020-12-29 08:37:10|2530.49|2530.49|2530.76|2530.76|2531.08|2531.08|2529.86|2529.86|0
1609231040000|2020-12-29 08:37:20|2530.43|2530.43|2529.29|2529.29|2530.68|2530.68|2529.29|2529.29|0
1609231050000|2020-12-29 08:37:30|2528.96|2528.96|2530.27|2530.27|2530.31|2530.31|2528.79|2528.79|0
1609231060000|2020-12-29 08:37:40|2529.99|2529.99|2529.54|2529.54|2529.99|2529.99|2529.25|2529.25|0
1609231070000|2020-12-29 08:37:50|2529.38|2529.38|2530.33|2530.33|2530.33|2530.33|2529.38|2529.38|0
1609231080000|2020-12-29 08:38:00|2530.46|2530.46|2530.26|2530.26|2530.96|2530.96|2529.99|2529.99|0
1609231090000|2020-12-29 08:38:10|2530.1|2530.1|2528.51|2528.51|2530.78|2530.78|2528.51|2528.51|0
1609231100000|2020-12-29 08:38:20|2528.85|2528.85|2527.29|2527.29|2528.85|2528.85|2527.01|2527.01|0
1609231110000|2020-12-29 08:38:30|2527.38|2527.38|2529.57|2529.57|2529.57|2529.57|2527.38|2527.38|0
1609231120000|2020-12-29 08:38:40|2529.5|2529.5|2528.96|2528.96|2529.5|2529.5|2528.81|2528.81|0
1609231130000|2020-12-29 08:38:50|2529.24|2529.24|2529.76|2529.76|2529.76|2529.76|2529.24|2529.24|0
1609231140000|2020-12-29 08:39:00|2529.99|2529.99|2530.86|2530.86|2530.86|2530.86|2529.99|2529.99|0
1609231150000|2020-12-29 08:39:10|2531.36|2531.36|2531.78|2531.78|2531.78|2531.78|2530.68|2530.68|0
1609231160000|2020-12-29 08:39:20|2532.07|2532.07|2531.36|2531.36|2532.07|2532.07|2531.34|2531.34|0
1609231170000|2020-12-29 08:39:30|2531.92|2531.92|2532.31|2532.31|2532.31|2532.31|2531.92|2531.92|0
1609231180000|2020-12-29 08:39:40|2532.49|2532.49|2531.51|2531.51|2532.77|2532.77|2531.51|2531.51|0
1609231190000|2020-12-29 08:39:50|2531.97|2531.97|2531.69|2531.69|2532.09|2532.09|2531.28|2531.28|0
1609231200000|2020-12-29 08:40:00|2532.18|2532.18|2530.71|2530.71|2532.41|2532.41|2530.71|2530.71|0
1609231210000|2020-12-29 08:40:10|2530.37|2530.37|2529.81|2529.81|2530.37|2530.37|2529.38|2529.38|0
1609231220000|2020-12-29 08:40:20|2530.15|2530.15|2530.54|2530.54|2530.54|2530.54|2530.15|2530.15|0
1609231230000|2020-12-29 08:40:30|2530.65|2530.65|2529.69|2529.69|2530.65|2530.65|2529.69|2529.69|0
1609231240000|2020-12-29 08:40:40|2529.86|2529.86|2529.47|2529.47|2530.16|2530.16|2529.47|2529.47|0
1609231250000|2020-12-29 08:40:50|2528.97|2528.97|2528.45|2528.45|2528.97|2528.97|2528.23|2528.23|0
1609231260000|2020-12-29 08:41:00|2528.29|2528.29|2526.83|2526.83|2528.29|2528.29|2526.83|2526.83|0
1609231270000|2020-12-29 08:41:10|2526.2|2526.2|2524.79|2524.79|2526.2|2526.2|2524.28|2524.28|0
1609231280000|2020-12-29 08:41:20|2524.96|2524.96|2525.63|2525.63|2526.12|2526.12|2524.96|2524.96|0
1609231290000|2020-12-29 08:41:30|2525.97|2525.97|2525.99|2525.99|2525.99|2525.99|2525.82|2525.82|0
1609231300000|2020-12-29 08:41:40|2526.02|2526.02|2527.93|2527.93|2527.93|2527.93|2526.02|2526.02|0
1609231310000|2020-12-29 08:41:50|2527.99|2527.99|2526.99|2526.99|2528.32|2528.32|2526.99|2526.99|0
1609231320000|2020-12-29 08:42:00|2527.03|2527.03|2527.56|2527.56|2527.56|2527.56|2527.03|2527.03|0
1609231330000|2020-12-29 08:42:10|2527.79|2527.79|2528.56|2528.56|2528.56|2528.56|2527.79|2527.79|0
1609231340000|2020-12-29 08:42:20|2528.06|2528.06|2528.06|2528.06|2528.06|2528.06|2528.06|2528.06|0
1609231350000|2020-12-29 08:42:30|2528.02|2528.02|2526.79|2526.79|2528.02|2528.02|2526.79|2526.79|0
1609231360000|2020-12-29 08:42:40|2526.63|2526.63|2526.34|2526.34|2526.63|2526.63|2525.84|2525.84|0
1609231370000|2020-12-29 08:42:50|2526.4|2526.4|2527|2527|2527.39|2527.39|2526.4|2526.4|0
1609231380000|2020-12-29 08:43:00|2526.83|2526.83|2526.08|2526.08|2526.83|2526.83|2526.08|2526.08|0
1609231390000|2020-12-29 08:43:10|2526.2|2526.2|2526.52|2526.52|2526.52|2526.52|2525.86|2525.86|0
1609231400000|2020-12-29 08:43:20|2526.19|2526.19|2527.74|2527.74|2528.31|2528.31|2525.94|2525.94|0
1609231410000|2020-12-29 08:43:30|2527.68|2527.68|2527.07|2527.07|2527.68|2527.68|2526.9|2526.9|0
1609231420000|2020-12-29 08:43:40|2526.85|2526.85|2527.38|2527.38|2527.66|2527.66|2526.85|2526.85|0
1609231430000|2020-12-29 08:43:50|2526.98|2526.98|2528.67|2528.67|2528.92|2528.92|2526.98|2526.98|0
1609231440000|2020-12-29 08:44:00|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|2528.58|0
1609231460000|2020-12-29 08:44:20|2529.25|2529.25|2528.57|2528.57|2529.25|2529.25|2528.56|2528.56|0
1609231470000|2020-12-29 08:44:30|2528.39|2528.39|2527.68|2527.68|2528.39|2528.39|2527.68|2527.68|0
1609231480000|2020-12-29 08:44:40|2527.1|2527.1|2525.4|2525.4|2527.1|2527.1|2525.4|2525.4|0
1609231490000|2020-12-29 08:44:50|2525.11|2525.11|2525.11|2525.11|2525.11|2525.11|2525.11|2525.11|0
1609231500000|2020-12-29 08:45:00|2525.15|2525.15|2524.97|2524.97|2525.54|2525.54|2524.97|2524.97|0
1609231510000|2020-12-29 08:45:10|2524.91|2524.91|2524.41|2524.41|2524.91|2524.91|2524.3|2524.3|0
1609231520000|2020-12-29 08:45:20|2524.19|2524.19|2524.13|2524.13|2524.75|2524.75|2524.02|2524.02|0
1609231530000|2020-12-29 08:45:30|2523.85|2523.85|2523.25|2523.25|2523.85|2523.85|2522.66|2522.66|0
1609231540000|2020-12-29 08:45:40|2523.36|2523.36|2522.64|2522.64|2523.36|2523.36|2522.31|2522.31|0
1609231550000|2020-12-29 08:45:50|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|2522.87|0
1609231560000|2020-12-29 08:46:00|2522.81|2522.81|2520.7|2520.7|2522.81|2522.81|2520.7|2520.7|0
1609231570000|2020-12-29 08:46:10|2520.76|2520.76|2520.75|2520.75|2520.76|2520.76|2520.42|2520.42|0
1609231580000|2020-12-29 08:46:20|2520.98|2520.98|2521.72|2521.72|2521.95|2521.95|2520.81|2520.81|0
1609231590000|2020-12-29 08:46:30|2521.56|2521.56|2522.52|2522.52|2522.86|2522.86|2521.33|2521.33|0
1609231600000|2020-12-29 08:46:40|2522.4|2522.4|2521.21|2521.21|2522.57|2522.57|2521.21|2521.21|0
1609231610000|2020-12-29 08:46:50|2521.15|2521.15|2521.2|2521.2|2521.65|2521.65|2520.8|2520.8|0
1609231620000|2020-12-29 08:47:00|2520.8|2520.8|2522.91|2522.91|2522.91|2522.91|2519.78|2519.78|0
1609231630000|2020-12-29 08:47:10|2523.08|2523.08|2522.57|2522.57|2523.08|2523.08|2522.53|2522.53|0
1609231640000|2020-12-29 08:47:20|2522.52|2522.52|2523.07|2523.07|2523.24|2523.24|2522.52|2522.52|0
1609231650000|2020-12-29 08:47:30|2523.24|2523.24|2524.01|2524.01|2524.01|2524.01|2523.24|2523.24|0
1609231660000|2020-12-29 08:47:40|2524.68|2524.68|2524.36|2524.36|2524.68|2524.68|2524.3|2524.3|0
1609231670000|2020-12-29 08:47:50|2524.76|2524.76|2523.8|2523.8|2524.81|2524.81|2523.8|2523.8|0
1609231680000|2020-12-29 08:48:00|2524.44|2524.44|2522.83|2522.83|2524.44|2524.44|2522.73|2522.73|0
1609231690000|2020-12-29 08:48:10|2522.77|2522.77|2522.59|2522.59|2523.19|2523.19|2522.37|2522.37|0
1609231700000|2020-12-29 08:48:20|2522.76|2522.76|2522.82|2522.82|2523.32|2523.32|2522.76|2522.76|0
1609231710000|2020-12-29 08:48:30|2522.98|2522.98|2524.18|2524.18|2524.18|2524.18|2522.98|2522.98|0
1609231720000|2020-12-29 08:48:40|2524.2|2524.2|2525.15|2525.15|2525.15|2525.15|2524.2|2524.2|0
1609231730000|2020-12-29 08:48:50|2525.09|2525.09|2525.65|2525.65|2525.65|2525.65|2525.09|2525.09|0
1609231740000|2020-12-29 08:49:00|2525.15|2525.15|2525|2525|2525.21|2525.21|2524.83|2524.83|0
1609231750000|2020-12-29 08:49:10|2525.02|2525.02|2525.67|2525.67|2525.95|2525.95|2524.98|2524.98|0
1609231760000|2020-12-29 08:49:20|2525.78|2525.78|2526.51|2526.51|2526.51|2526.51|2525.06|2525.06|0
1609231770000|2020-12-29 08:49:30|2526.91|2526.91|2526.35|2526.35|2526.91|2526.91|2526.06|2526.06|0
1609231780000|2020-12-29 08:49:40|2526.75|2526.75|2526.9|2526.9|2526.9|2526.9|2526.75|2526.75|0
1609231790000|2020-12-29 08:49:50|2526.92|2526.92|2528.4|2528.4|2528.4|2528.4|2526.92|2526.92|0
1609231800000|2020-12-29 08:50:00|2528.73|2528.73|2528.96|2528.96|2528.96|2528.96|2528.73|2528.73|0
1609231810000|2020-12-29 08:50:10|2529.25|2529.25|2527.04|2527.04|2529.25|2529.25|2527.04|2527.04|0
1609231820000|2020-12-29 08:50:20|2527.39|2527.39|2526.54|2526.54|2527.39|2527.39|2525.93|2525.93|0
1609231830000|2020-12-29 08:50:30|2526.46|2526.46|2526|2526|2526.46|2526.46|2526|2526|0
1609231850000|2020-12-29 08:50:50|2525.98|2525.98|2524.34|2524.34|2525.98|2525.98|2524.34|2524.34|0
1609231860000|2020-12-29 08:51:00|2524.23|2524.23|2523.3|2523.3|2524.32|2524.32|2523.3|2523.3|0
1609231870000|2020-12-29 08:51:10|2522.85|2522.85|2519.98|2519.98|2522.85|2522.85|2519.98|2519.98|0
1609231880000|2020-12-29 08:51:20|2519.51|2519.51|2518.37|2518.37|2519.63|2519.63|2518.26|2518.26|0
1609231890000|2020-12-29 08:51:30|2518.35|2518.35|2518.17|2518.17|2518.74|2518.74|2518.06|2518.06|0
1609231900000|2020-12-29 08:51:40|2518.28|2518.28|2518.95|2518.95|2518.95|2518.95|2518.24|2518.24|0
1609231910000|2020-12-29 08:51:50|2519.28|2519.28|2520.2|2520.2|2520.24|2520.24|2519.28|2519.28|0
1609231920000|2020-12-29 08:52:00|2520.61|2520.61|2522.57|2522.57|2522.57|2522.57|2520.56|2520.56|0
1609231930000|2020-12-29 08:52:10|2522.45|2522.45|2522.12|2522.12|2522.45|2522.45|2521.73|2521.73|0
1609231940000|2020-12-29 08:52:20|2522.1|2522.1|2522.4|2522.4|2522.57|2522.57|2522.09|2522.09|0
1609231950000|2020-12-29 08:52:30|2522.57|2522.57|2523.04|2523.04|2523.04|2523.04|2522.57|2522.57|0
1609231960000|2020-12-29 08:52:40|2523.54|2523.54|2523.74|2523.74|2523.85|2523.85|2523.54|2523.54|0
1609231970000|2020-12-29 08:52:50|2523.72|2523.72|2524.05|2524.05|2524.06|2524.06|2523.72|2523.72|0
1609231980000|2020-12-29 08:53:00|2524.5|2524.5|2524.73|2524.73|2524.73|2524.73|2524.5|2524.5|0
1609231990000|2020-12-29 08:53:10|2524.67|2524.67|2525.15|2525.15|2525.15|2525.15|2524.58|2524.58|0
1609232000000|2020-12-29 08:53:20|2525.17|2525.17|2525.01|2525.01|2525.17|2525.17|2524.84|2524.84|0
1609232010000|2020-12-29 08:53:30|2525.12|2525.12|2524.08|2524.08|2525.12|2525.12|2524.08|2524.08|0
1609232020000|2020-12-29 08:53:40|2523.92|2523.92|2523.9|2523.9|2523.92|2523.92|2523.73|2523.73|0
1609232030000|2020-12-29 08:53:50|2523.67|2523.67|2522.7|2522.7|2523.67|2523.67|2522.7|2522.7|0
1609232040000|2020-12-29 08:54:00|2522.93|2522.93|2522.82|2522.82|2522.93|2522.93|2522.76|2522.76|0
1609232050000|2020-12-29 08:54:10|2522.88|2522.88|2523.22|2523.22|2523.55|2523.55|2522.88|2522.88|0
1609232060000|2020-12-29 08:54:20|2523.23|2523.23|2522.62|2522.62|2523.23|2523.23|2522.12|2522.12|0
1609232070000|2020-12-29 08:54:30|2522.67|2522.67|2520.24|2520.24|2522.85|2522.85|2520.24|2520.24|0
1609232080000|2020-12-29 08:54:40|2519.67|2519.67|2517.09|2517.09|2519.72|2519.72|2517.09|2517.09|0
1609232090000|2020-12-29 08:54:50|2517.32|2517.32|2516.32|2516.32|2517.52|2517.52|2516.26|2516.26|0
1609232100000|2020-12-29 08:55:00|2516.21|2516.21|2516.56|2516.56|2517.01|2517.01|2516.21|2516.21|0
1609232110000|2020-12-29 08:55:10|2516.5|2516.5|2517.33|2517.33|2518.16|2518.16|2516.5|2516.5|0
1609232120000|2020-12-29 08:55:20|2517.62|2517.62|2518.06|2518.06|2518.17|2518.17|2517.62|2517.62|0
1609232130000|2020-12-29 08:55:30|2518|2518|2518.06|2518.06|2518.06|2518.06|2518|2518|0
1609232140000|2020-12-29 08:55:40|2518.35|2518.35|2518.88|2518.88|2518.99|2518.99|2518.35|2518.35|0
1609232150000|2020-12-29 08:55:50|2518.65|2518.65|2518.5|2518.5|2518.65|2518.65|2518.5|2518.5|0
1609232160000|2020-12-29 08:56:00|2519.17|2519.17|2518.95|2518.95|2519.34|2519.34|2518.61|2518.61|0
1609232170000|2020-12-29 08:56:10|2519.28|2519.28|2519.28|2519.28|2519.28|2519.28|2519.28|2519.28|0
1609232190000|2020-12-29 08:56:30|2519.3|2519.3|2518.27|2518.27|2519.3|2519.3|2518.27|2518.27|0
1609232200000|2020-12-29 08:56:40|2518.15|2518.15|2516.77|2516.77|2518.15|2518.15|2516.51|2516.51|0
1609232210000|2020-12-29 08:56:50|2517.26|2517.26|2518.52|2518.52|2518.52|2518.52|2517.26|2517.26|0
1609232220000|2020-12-29 08:57:00|2518.58|2518.58|2517.45|2517.45|2518.58|2518.58|2517.45|2517.45|0
1609232230000|2020-12-29 08:57:10|2517.56|2517.56|2517.36|2517.36|2517.86|2517.86|2517.36|2517.36|0
1609232240000|2020-12-29 08:57:20|2517.44|2517.44|2516.53|2516.53|2517.6|2517.6|2516.51|2516.51|0
1609232250000|2020-12-29 08:57:30|2516.87|2516.87|2516.62|2516.62|2516.87|2516.87|2516.62|2516.62|0
1609232260000|2020-12-29 08:57:40|2516.6|2516.6|2516.6|2516.6|2516.6|2516.6|2516.6|2516.6|0
1609232270000|2020-12-29 08:57:50|2516.55|2516.55|2517.91|2517.91|2517.91|2517.91|2515.98|2515.98|0
1609232280000|2020-12-29 08:58:00|2517.95|2517.95|2519.71|2519.71|2520.05|2520.05|2517.95|2517.95|0
1609232290000|2020-12-29 08:58:10|2519.48|2519.48|2519.25|2519.25|2519.48|2519.48|2519.25|2519.25|0
1609232300000|2020-12-29 08:58:20|2518.77|2518.77|2518.54|2518.54|2519|2519|2518.54|2518.54|0
1609232310000|2020-12-29 08:58:30|2518.72|2518.72|2518.99|2518.99|2519.28|2519.28|2518.72|2518.72|0
1609232320000|2020-12-29 08:58:40|2519.1|2519.1|2519.11|2519.11|2519.11|2519.11|2519.1|2519.1|0
1609232330000|2020-12-29 08:58:50|2519.34|2519.34|2519.78|2519.78|2519.78|2519.78|2519.34|2519.34|0
1609232340000|2020-12-29 08:59:00|2519.72|2519.72|2519.27|2519.27|2520|2520|2519.27|2519.27|0
1609232350000|2020-12-29 08:59:10|2519.36|2519.36|2518.54|2518.54|2519.65|2519.65|2518.17|2518.17|0
1609232360000|2020-12-29 08:59:20|2518.89|2518.89|2519|2519|2519.23|2519.23|2518.65|2518.65|0
1609232370000|2020-12-29 08:59:30|2519.5|2519.5|2519.1|2519.1|2519.5|2519.5|2519.1|2519.1|0
1609232380000|2020-12-29 08:59:40|2519.67|2519.67|2519.84|2519.84|2519.84|2519.84|2519.27|2519.27|0
1609232390000|2020-12-29 08:59:50|2519.68|2519.68|2520.61|2520.61|2520.61|2520.61|2519.45|2519.45|0
1609232400000|2020-12-29 09:00:00|2521.3|2521.3|2522.02|2522.02|2522.02|2522.02|2520.67|2520.67|0
1609232410000|2020-12-29 09:00:10|2521.96|2521.96|2522.02|2522.02|2522.02|2522.02|2521.96|2521.96|0
1609232420000|2020-12-29 09:00:20|2522.36|2522.36|2522.86|2522.86|2522.98|2522.98|2522.36|2522.36|0
1609232430000|2020-12-29 09:00:30|2523.03|2523.03|2522.03|2522.03|2523.03|2523.03|2521.7|2521.7|0
1609232440000|2020-12-29 09:00:40|2522.36|2522.36|2522.93|2522.93|2522.93|2522.93|2522.36|2522.36|0
1609232450000|2020-12-29 09:00:50|2523.73|2523.73|2523.56|2523.56|2523.85|2523.85|2523.22|2523.22|0
1609232460000|2020-12-29 09:01:00|2523.62|2523.62|2521.78|2521.78|2523.62|2523.62|2521.78|2521.78|0
1609232470000|2020-12-29 09:01:10|2521.62|2521.62|2521.96|2521.96|2521.96|2521.96|2521.62|2521.62|0
1609232480000|2020-12-29 09:01:20|2522.02|2522.02|2522.3|2522.3|2522.3|2522.3|2522.02|2522.02|0
1609232490000|2020-12-29 09:01:30|2522.36|2522.36|2522.75|2522.75|2522.81|2522.81|2522.36|2522.36|0
1609232500000|2020-12-29 09:01:40|2522.46|2522.46|2522.12|2522.12|2522.46|2522.46|2522.12|2522.12|0
1609232510000|2020-12-29 09:01:50|2521.43|2521.43|2521.76|2521.76|2521.76|2521.76|2521.15|2521.15|0
1609232520000|2020-12-29 09:02:00|2522.21|2522.21|2522.21|2522.21|2522.21|2522.21|2522.21|2522.21|0
1609232530000|2020-12-29 09:02:10|2522.76|2522.76|2523.49|2523.49|2523.6|2523.6|2522.53|2522.53|0
1609232540000|2020-12-29 09:02:20|2523.6|2523.6|2523.94|2523.94|2523.94|2523.94|2523.6|2523.6|0
1609232550000|2020-12-29 09:02:30|2524.28|2524.28|2524.56|2524.56|2524.56|2524.56|2524.28|2524.28|0
1609232560000|2020-12-29 09:02:40|2524.67|2524.67|2525.05|2525.05|2525.05|2525.05|2524.67|2524.67|0
1609232570000|2020-12-29 09:02:50|2524.93|2524.93|2524.73|2524.73|2525.05|2525.05|2524.73|2524.73|0
1609232580000|2020-12-29 09:03:00|2525.29|2525.29|2526.39|2526.39|2526.39|2526.39|2525.29|2525.29|0
1609232590000|2020-12-29 09:03:10|2526.56|2526.56|2527.22|2527.22|2527.22|2527.22|2526.56|2526.56|0
1609232600000|2020-12-29 09:03:20|2527.35|2527.35|2528.15|2528.15|2528.15|2528.15|2527.35|2527.35|0
1609232610000|2020-12-29 09:03:30|2528.44|2528.44|2528.81|2528.81|2528.81|2528.81|2528.44|2528.44|0
1609232620000|2020-12-29 09:03:40|2528.87|2528.87|2528.59|2528.59|2529.2|2529.2|2528.59|2528.59|0
1609232630000|2020-12-29 09:03:50|2528.65|2528.65|2530.47|2530.47|2530.47|2530.47|2528.65|2528.65|0
1609232640000|2020-12-29 09:04:00|2531.04|2531.04|2530.55|2530.55|2531.66|2531.66|2530.16|2530.16|0
1609232650000|2020-12-29 09:04:10|2530.62|2530.62|2530.62|2530.62|2530.85|2530.85|2530.46|2530.46|0
1609232660000|2020-12-29 09:04:20|2530.85|2530.85|2530.85|2530.85|2530.96|2530.96|2530.85|2530.85|0
1609232670000|2020-12-29 09:04:30|2530.79|2530.79|2529.83|2529.83|2531.04|2531.04|2529.44|2529.44|0
1609232680000|2020-12-29 09:04:40|2529.49|2529.49|2529.47|2529.47|2529.54|2529.54|2529.45|2529.45|0
1609232690000|2020-12-29 09:04:50|2529.14|2529.14|2526.63|2526.63|2529.14|2529.14|2526.63|2526.63|0
1609232700000|2020-12-29 09:05:00|2526.59|2526.59|2527.04|2527.04|2527.04|2527.04|2526.15|2526.15|0
1609232710000|2020-12-29 09:05:10|2527.12|2527.12|2527.25|2527.25|2527.35|2527.35|2527.12|2527.12|0
1609232720000|2020-12-29 09:05:20|2527.29|2527.29|2527.24|2527.24|2527.63|2527.63|2527.07|2527.07|0
1609232730000|2020-12-29 09:05:30|2527.52|2527.52|2527.67|2527.67|2527.67|2527.67|2527.39|2527.39|0
1609232740000|2020-12-29 09:05:40|2527.79|2527.79|2528.12|2528.12|2528.58|2528.58|2527.79|2527.79|0
1609232750000|2020-12-29 09:05:50|2528.35|2528.35|2528.35|2528.35|2528.35|2528.35|2528.35|2528.35|0
1609232760000|2020-12-29 09:06:00|2528.37|2528.37|2527.67|2527.67|2528.41|2528.41|2527.32|2527.32|0
1609232780000|2020-12-29 09:06:20|2527.21|2527.21|2527.13|2527.13|2527.21|2527.21|2527.13|2527.13|0
1609232790000|2020-12-29 09:06:30|2527.3|2527.3|2529.13|2529.13|2529.13|2529.13|2527.3|2527.3|0
1609232800000|2020-12-29 09:06:40|2529.35|2529.35|2529.99|2529.99|2529.99|2529.99|2529.35|2529.35|0
1609232810000|2020-12-29 09:06:50|2530.33|2530.33|2531.63|2531.63|2531.63|2531.63|2530.33|2530.33|0
1609232820000|2020-12-29 09:07:00|2531.34|2531.34|2531.78|2531.78|2531.78|2531.78|2531.34|2531.34|0
1609232830000|2020-12-29 09:07:10|2531.5|2531.5|2530.43|2530.43|2531.5|2531.5|2530.18|2530.18|0
1609232840000|2020-12-29 09:07:20|2530.83|2530.83|2531.66|2531.66|2531.66|2531.66|2530.83|2530.83|0
1609232850000|2020-12-29 09:07:30|2531.95|2531.95|2532.13|2532.13|2532.24|2532.24|2531.95|2531.95|0
1609232860000|2020-12-29 09:07:40|2532.3|2532.3|2534.48|2534.48|2534.48|2534.48|2532.3|2532.3|0
1609232870000|2020-12-29 09:07:50|2534.64|2534.64|2534.08|2534.08|2534.64|2534.64|2533.55|2533.55|0
1609232880000|2020-12-29 09:08:00|2534.1|2534.1|2535.06|2535.06|2535.06|2535.06|2534.1|2534.1|0
1609232890000|2020-12-29 09:08:10|2535.1|2535.1|2535.59|2535.59|2535.59|2535.59|2534.97|2534.97|0
1609232900000|2020-12-29 09:08:20|2535.08|2535.08|2532.37|2532.37|2535.08|2535.08|2532.35|2532.35|0
1609232910000|2020-12-29 09:08:30|2532.34|2532.34|2532.68|2532.68|2532.73|2532.73|2532.34|2532.34|0
1609232920000|2020-12-29 09:08:40|2532.85|2532.85|2533.53|2533.53|2533.53|2533.53|2532.85|2532.85|0
1609232930000|2020-12-29 09:08:50|2533.87|2533.87|2533.54|2533.54|2533.87|2533.87|2533.54|2533.54|0
1609232940000|2020-12-29 09:09:00|2533.66|2533.66|2534.11|2534.11|2534.11|2534.11|2533.66|2533.66|0
1609232960000|2020-12-29 09:09:20|2534.07|2534.07|2534|2534|2534.07|2534.07|2534|2534|0
1609232970000|2020-12-29 09:09:30|2534.23|2534.23|2534.72|2534.72|2534.72|2534.72|2534.23|2534.23|0
1609232980000|2020-12-29 09:09:40|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|0
1609232990000|2020-12-29 09:09:50|2534.1|2534.1|2531.93|2531.93|2534.1|2534.1|2531.93|2531.93|0
1609233000000|2020-12-29 09:10:00|2531.92|2531.92|2532.61|2532.61|2532.83|2532.83|2531.92|2531.92|0
1609233010000|2020-12-29 09:10:10|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|2532.45|0
1609233020000|2020-12-29 09:10:20|2532.36|2532.36|2532.32|2532.32|2532.36|2532.36|2532.32|2532.32|0
1609233030000|2020-12-29 09:10:30|2532.34|2532.34|2531.36|2531.36|2532.34|2532.34|2531.36|2531.36|0
1609233040000|2020-12-29 09:10:40|2531.19|2531.19|2530.17|2530.17|2531.19|2531.19|2530.13|2530.13|0
1609233050000|2020-12-29 09:10:50|2530.4|2530.4|2530.69|2530.69|2530.69|2530.69|2530.13|2530.13|0
1609233060000|2020-12-29 09:11:00|2530.68|2530.68|2530.26|2530.26|2530.68|2530.68|2530.22|2530.22|0
1609233070000|2020-12-29 09:11:10|2530.6|2530.6|2530.54|2530.54|2530.6|2530.6|2530.54|2530.54|0
1609233090000|2020-12-29 09:11:30|2530.58|2530.58|2532.1|2532.1|2532.32|2532.32|2530.58|2530.58|0
1609233100000|2020-12-29 09:11:40|2532.32|2532.32|2531.87|2531.87|2532.49|2532.49|2531.87|2531.87|0
1609233110000|2020-12-29 09:11:50|2531.72|2531.72|2532.29|2532.29|2532.29|2532.29|2531.72|2531.72|0
1609233120000|2020-12-29 09:12:00|2532.46|2532.46|2532.6|2532.6|2532.63|2532.63|2532.46|2532.46|0
1609233130000|2020-12-29 09:12:10|2532.49|2532.49|2532.09|2532.09|2532.49|2532.49|2532.09|2532.09|0
1609233140000|2020-12-29 09:12:20|2532.37|2532.37|2532.43|2532.43|2532.43|2532.43|2532.37|2532.37|0
1609233150000|2020-12-29 09:12:30|2534.26|2534.26|2534.66|2534.66|2534.66|2534.66|2534.26|2534.26|0
1609233160000|2020-12-29 09:12:40|2534.87|2534.87|2535.08|2535.08|2535.25|2535.25|2534.76|2534.76|0
1609233170000|2020-12-29 09:12:50|2534.91|2534.91|2534.58|2534.58|2535.25|2535.25|2534.58|2534.58|0
1609233180000|2020-12-29 09:13:00|2534.56|2534.56|2534.4|2534.4|2535.06|2535.06|2534.4|2534.4|0
1609233190000|2020-12-29 09:13:10|2534.23|2534.23|2535.22|2535.22|2535.5|2535.5|2534.17|2534.17|0
1609233200000|2020-12-29 09:13:20|2534.65|2534.65|2534.48|2534.48|2534.65|2534.65|2534.48|2534.48|0
1609233210000|2020-12-29 09:13:30|2534.59|2534.59|2534.17|2534.17|2534.59|2534.59|2534.11|2534.11|0
1609233220000|2020-12-29 09:13:40|2534.06|2534.06|2534.17|2534.17|2534.17|2534.17|2534.06|2534.06|0
1609233230000|2020-12-29 09:13:50|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|2534.23|0
1609233250000|2020-12-29 09:14:10|2534.22|2534.22|2534.24|2534.24|2534.24|2534.24|2533.78|2533.78|0
1609233260000|2020-12-29 09:14:20|2533.9|2533.9|2532.58|2532.58|2533.9|2533.9|2532.58|2532.58|0
1609233280000|2020-12-29 09:14:40|2532.5|2532.5|2532.66|2532.66|2532.66|2532.66|2532.5|2532.5|0
1609233300000|2020-12-29 09:15:00|2532.44|2532.44|2532.21|2532.21|2532.61|2532.61|2532.21|2532.21|0
1609233310000|2020-12-29 09:15:10|2532.15|2532.15|2533.26|2533.26|2533.26|2533.26|2532.09|2532.09|0
1609233320000|2020-12-29 09:15:20|2533.42|2533.42|2533.3|2533.3|2533.59|2533.59|2533.3|2533.3|0
1609233330000|2020-12-29 09:15:30|2533.13|2533.13|2534.03|2534.03|2534.03|2534.03|2533.13|2533.13|0
1609233340000|2020-12-29 09:15:40|2533.36|2533.36|2533.59|2533.59|2533.59|2533.59|2533.03|2533.03|0
1609233350000|2020-12-29 09:15:50|2533.6|2533.6|2533.6|2533.6|2533.64|2533.64|2533.6|2533.6|0
1609233360000|2020-12-29 09:16:00|2533.76|2533.76|2533.46|2533.46|2533.76|2533.76|2533.36|2533.36|0
1609233370000|2020-12-29 09:16:10|2533.35|2533.35|2534.63|2534.63|2534.63|2534.63|2533.35|2533.35|0
1609233380000|2020-12-29 09:16:20|2534.82|2534.82|2534.15|2534.15|2534.82|2534.82|2534.15|2534.15|0
1609233390000|2020-12-29 09:16:30|2534.19|2534.19|2533.92|2533.92|2534.19|2534.19|2533.92|2533.92|0
1609233400000|2020-12-29 09:16:40|2534.09|2534.09|2534.2|2534.2|2534.31|2534.31|2534.09|2534.09|0
1609233410000|2020-12-29 09:16:50|2534.31|2534.31|2535.5|2535.5|2535.54|2535.54|2534.31|2534.31|0
1609233420000|2020-12-29 09:17:00|2535.33|2535.33|2534.83|2534.83|2535.33|2535.33|2534.83|2534.83|0
1609233430000|2020-12-29 09:17:10|2534.75|2534.75|2533|2533|2534.75|2534.75|2533|2533|0
1609233440000|2020-12-29 09:17:20|2533.17|2533.17|2533.13|2533.13|2533.17|2533.17|2533.13|2533.13|0
1609233450000|2020-12-29 09:17:30|2533.17|2533.17|2533.8|2533.8|2533.8|2533.8|2533.17|2533.17|0
1609233460000|2020-12-29 09:17:40|2533.96|2533.96|2534.46|2534.46|2534.46|2534.46|2533.96|2533.96|0
1609233470000|2020-12-29 09:17:50|2534.67|2534.67|2536.79|2536.79|2537.12|2537.12|2534.67|2534.67|0
1609233480000|2020-12-29 09:18:00|2536.56|2536.56|2536.12|2536.12|2536.73|2536.73|2536.11|2536.11|0
1609233490000|2020-12-29 09:18:10|2536.2|2536.2|2536.28|2536.28|2536.45|2536.45|2536.2|2536.2|0
1609233500000|2020-12-29 09:18:20|2536.24|2536.24|2536.48|2536.48|2536.49|2536.49|2536.16|2536.16|0
1609233510000|2020-12-29 09:18:30|2536.99|2536.99|2537.45|2537.45|2537.61|2537.61|2536.65|2536.65|0
1609233530000|2020-12-29 09:18:50|2537.41|2537.41|2537.55|2537.55|2537.55|2537.55|2537.41|2537.41|0
1609233540000|2020-12-29 09:19:00|2537.71|2537.71|2537.37|2537.37|2537.71|2537.71|2537.37|2537.37|0
1609233550000|2020-12-29 09:19:10|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|2537.7|0
1609233560000|2020-12-29 09:19:20|2537.35|2537.35|2536.89|2536.89|2537.35|2537.35|2536.78|2536.78|0
1609233570000|2020-12-29 09:19:30|2536.83|2536.83|2537.92|2537.92|2537.92|2537.92|2536.83|2536.83|0
1609233580000|2020-12-29 09:19:40|2538.11|2538.11|2538.91|2538.91|2538.97|2538.97|2538.11|2538.11|0
1609233590000|2020-12-29 09:19:50|2538.25|2538.25|2537.93|2537.93|2538.25|2538.25|2537.93|2537.93|0
1609233600000|2020-12-29 09:20:00|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|2537.88|0
1609233610000|2020-12-29 09:20:10|2537.54|2537.54|2537.54|2537.54|2537.54|2537.54|2537.54|2537.54|0
1609233620000|2020-12-29 09:20:20|2537.37|2537.37|2535.57|2535.57|2537.37|2537.37|2535.57|2535.57|0
1609233630000|2020-12-29 09:20:30|2535.53|2535.53|2535.29|2535.29|2535.53|2535.53|2535.29|2535.29|0
1609233640000|2020-12-29 09:20:40|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|0
1609233650000|2020-12-29 09:20:50|2535.15|2535.15|2535.2|2535.2|2535.2|2535.2|2535.15|2535.15|0
1609233660000|2020-12-29 09:21:00|2534.87|2534.87|2534.48|2534.48|2535.2|2535.2|2534.36|2534.36|0
1609233670000|2020-12-29 09:21:10|2534.19|2534.19|2534.76|2534.76|2534.76|2534.76|2534.19|2534.19|0
1609233680000|2020-12-29 09:21:20|2534.82|2534.82|2534.54|2534.54|2534.83|2534.83|2534.54|2534.54|0
1609233690000|2020-12-29 09:21:30|2534.21|2534.21|2533.7|2533.7|2534.21|2534.21|2533.7|2533.7|0
1609233700000|2020-12-29 09:21:40|2533.54|2533.54|2533.61|2533.61|2533.61|2533.61|2533.15|2533.15|0
1609233710000|2020-12-29 09:21:50|2533.67|2533.67|2533.8|2533.8|2534.53|2534.53|2533.67|2533.67|0
1609233720000|2020-12-29 09:22:00|2533.52|2533.52|2532.95|2532.95|2533.96|2533.96|2532.95|2532.95|0
1609233730000|2020-12-29 09:22:10|2532.92|2532.92|2533.08|2533.08|2533.08|2533.08|2532.9|2532.9|0
1609233740000|2020-12-29 09:22:20|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|0
1609233750000|2020-12-29 09:22:30|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|2533.26|0
1609233760000|2020-12-29 09:22:40|2534.59|2534.59|2534.57|2534.57|2534.59|2534.59|2534.48|2534.48|0
1609233770000|2020-12-29 09:22:50|2534.78|2534.78|2534.66|2534.66|2534.78|2534.78|2534.6|2534.6|0
1609233780000|2020-12-29 09:23:00|2534.33|2534.33|2534.29|2534.29|2534.33|2534.33|2534.29|2534.29|0
1609233790000|2020-12-29 09:23:10|2533.79|2533.79|2534.02|2534.02|2534.02|2534.02|2533.73|2533.73|0
1609233800000|2020-12-29 09:23:20|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|2534.13|0
1609233810000|2020-12-29 09:23:30|2534.47|2534.47|2535.4|2535.4|2535.4|2535.4|2534.47|2534.47|0
1609233820000|2020-12-29 09:23:40|2535.23|2535.23|2535.09|2535.09|2535.23|2535.23|2535.09|2535.09|0
1609233830000|2020-12-29 09:23:50|2535|2535|2534.92|2534.92|2535|2535|2534.83|2534.83|0
1609233840000|2020-12-29 09:24:00|2534.8|2534.8|2534|2534|2534.86|2534.86|2534|2534|0
1609233850000|2020-12-29 09:24:10|2533.94|2533.94|2533.11|2533.11|2533.94|2533.94|2533.1|2533.1|0
1609233870000|2020-12-29 09:24:30|2533.28|2533.28|2533.31|2533.31|2533.31|2533.31|2533.16|2533.16|0
1609233880000|2020-12-29 09:24:40|2533.37|2533.37|2533.6|2533.6|2533.6|2533.6|2533.37|2533.37|0
1609233890000|2020-12-29 09:24:50|2533.63|2533.63|2535.31|2535.31|2535.31|2535.31|2533.63|2533.63|0
1609233900000|2020-12-29 09:25:00|2535.6|2535.6|2536.07|2536.07|2536.07|2536.07|2535.6|2535.6|0
1609233910000|2020-12-29 09:25:10|2536.12|2536.12|2535.63|2535.63|2536.29|2536.29|2535.56|2535.56|0
1609233920000|2020-12-29 09:25:20|2535.74|2535.74|2536.89|2536.89|2536.89|2536.89|2535.74|2535.74|0
1609233930000|2020-12-29 09:25:30|2537.07|2537.07|2537.03|2537.03|2537.07|2537.07|2537.03|2537.03|0
1609233940000|2020-12-29 09:25:40|2536.87|2536.87|2536.87|2536.87|2536.87|2536.87|2536.7|2536.7|0
1609233950000|2020-12-29 09:25:50|2537.26|2537.26|2537.57|2537.57|2537.57|2537.57|2537.26|2537.26|0
1609233960000|2020-12-29 09:26:00|2537.69|2537.69|2537.86|2537.86|2537.86|2537.86|2537.53|2537.53|0
1609233970000|2020-12-29 09:26:10|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|0
1609233980000|2020-12-29 09:26:20|2538.05|2538.05|2538.12|2538.12|2538.45|2538.45|2538.01|2538.01|0
1609233990000|2020-12-29 09:26:30|2537.95|2537.95|2538.11|2538.11|2538.45|2538.45|2537.95|2537.95|0
1609234000000|2020-12-29 09:26:40|2538.45|2538.45|2538.62|2538.62|2538.62|2538.62|2538.45|2538.45|0
1609234010000|2020-12-29 09:26:50|2538.66|2538.66|2538.62|2538.62|2538.66|2538.66|2538.62|2538.62|0
1609234020000|2020-12-29 09:27:00|2539.02|2539.02|2537.16|2537.16|2539.02|2539.02|2537.16|2537.16|0
1609234030000|2020-12-29 09:27:10|2536.16|2536.16|2535.72|2535.72|2536.23|2536.23|2535.49|2535.49|0
1609234040000|2020-12-29 09:27:20|2535.11|2535.11|2535.06|2535.06|2535.11|2535.11|2535.01|2535.01|0
1609234050000|2020-12-29 09:27:30|2535.34|2535.34|2535.08|2535.08|2535.4|2535.4|2535|2535|0
1609234060000|2020-12-29 09:27:40|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|0
1609234070000|2020-12-29 09:27:50|2536.08|2536.08|2536.25|2536.25|2536.25|2536.25|2536.08|2536.08|0
1609234080000|2020-12-29 09:28:00|2536.54|2536.54|2536.6|2536.6|2536.6|2536.6|2536.26|2536.26|0
1609234090000|2020-12-29 09:28:10|2536.54|2536.54|2536.15|2536.15|2536.71|2536.71|2536.15|2536.15|0
1609234100000|2020-12-29 09:28:20|2536.54|2536.54|2536.69|2536.69|2536.69|2536.69|2536.54|2536.54|0
1609234110000|2020-12-29 09:28:30|2536.86|2536.86|2536.86|2536.86|2537.03|2537.03|2536.86|2536.86|0
1609234120000|2020-12-29 09:28:40|2536.95|2536.95|2536.91|2536.91|2536.95|2536.95|2536.74|2536.74|0
1609234130000|2020-12-29 09:28:50|2537.08|2537.08|2536.95|2536.95|2537.08|2537.08|2536.91|2536.91|0
1609234140000|2020-12-29 09:29:00|2537.16|2537.16|2537.73|2537.73|2537.73|2537.73|2537.12|2537.12|0
1609234150000|2020-12-29 09:29:10|2537.85|2537.85|2538.33|2538.33|2538.33|2538.33|2537.85|2537.85|0
1609234160000|2020-12-29 09:29:20|2538.56|2538.56|2539.33|2539.33|2539.38|2539.38|2538.56|2538.56|0
1609234170000|2020-12-29 09:29:30|2539.39|2539.39|2540.03|2540.03|2540.03|2540.03|2539.39|2539.39|0
1609234180000|2020-12-29 09:29:40|2540.36|2540.36|2540.6|2540.6|2541.59|2541.59|2540.36|2540.36|0
1609234190000|2020-12-29 09:29:50|2540.63|2540.63|2540.35|2540.35|2540.63|2540.63|2540.35|2540.35|0
1609234200000|2020-12-29 09:30:00|2540.39|2540.39|2539.58|2539.58|2540.39|2540.39|2539.13|2539.13|0
1609234210000|2020-12-29 09:30:10|2539.3|2539.3|2540.5|2540.5|2540.84|2540.84|2539.3|2539.3|0
1609234220000|2020-12-29 09:30:20|2540.27|2540.27|2539.61|2539.61|2540.27|2540.27|2539.61|2539.61|0
1609234230000|2020-12-29 09:30:30|2539.62|2539.62|2539.06|2539.06|2539.62|2539.62|2538.83|2538.83|0
1609234240000|2020-12-29 09:30:40|2538.9|2538.9|2538.1|2538.1|2538.9|2538.9|2538.1|2538.1|0
1609234250000|2020-12-29 09:30:50|2538.08|2538.08|2535.92|2535.92|2538.08|2538.08|2535.92|2535.92|0
1609234260000|2020-12-29 09:31:00|2535.94|2535.94|2535.77|2535.77|2536.11|2536.11|2535.65|2535.65|0
1609234290000|2020-12-29 09:31:30|2536.06|2536.06|2536.1|2536.1|2536.1|2536.1|2536.06|2536.06|0
1609234300000|2020-12-29 09:31:40|2536.05|2536.05|2537.08|2537.08|2537.08|2537.08|2536.05|2536.05|0
1609234310000|2020-12-29 09:31:50|2537.13|2537.13|2537.46|2537.46|2537.48|2537.48|2537.13|2537.13|0
1609234320000|2020-12-29 09:32:00|2537.11|2537.11|2535.47|2535.47|2537.11|2537.11|2535.47|2535.47|0
1609234330000|2020-12-29 09:32:10|2535.3|2535.3|2534.98|2534.98|2535.3|2535.3|2534.25|2534.25|0
1609234340000|2020-12-29 09:32:20|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|2534.76|0
1609234350000|2020-12-29 09:32:30|2534.78|2534.78|2535.11|2535.11|2535.11|2535.11|2534.78|2534.78|0
1609234360000|2020-12-29 09:32:40|2535.16|2535.16|2534.34|2534.34|2535.16|2535.16|2534.34|2534.34|0
1609234370000|2020-12-29 09:32:50|2534.18|2534.18|2534.96|2534.96|2534.96|2534.96|2534.18|2534.18|0
1609234380000|2020-12-29 09:33:00|2534.97|2534.97|2535.55|2535.55|2535.84|2535.84|2534.97|2534.97|0
1609234390000|2020-12-29 09:33:10|2535.5|2535.5|2534.81|2534.81|2535.61|2535.61|2534.81|2534.81|0
1609234400000|2020-12-29 09:33:20|2534.7|2534.7|2534.72|2534.72|2534.72|2534.72|2534.69|2534.69|0
1609234410000|2020-12-29 09:33:30|2534.49|2534.49|2534.44|2534.44|2534.49|2534.49|2534.44|2534.44|0
1609234420000|2020-12-29 09:33:40|2534.6|2534.6|2534.94|2534.94|2535.11|2535.11|2534.6|2534.6|0
1609234430000|2020-12-29 09:33:50|2534.95|2534.95|2534.55|2534.55|2534.97|2534.97|2534.45|2534.45|0
1609234440000|2020-12-29 09:34:00|2534.59|2534.59|2534.63|2534.63|2534.63|2534.63|2534.59|2534.59|0
1609234450000|2020-12-29 09:34:10|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|0
1609234460000|2020-12-29 09:34:20|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1609234470000|2020-12-29 09:34:30|2534.74|2534.74|2534.8|2534.8|2534.8|2534.8|2534.68|2534.68|0
1609234480000|2020-12-29 09:34:40|2535.29|2535.29|2536.03|2536.03|2536.03|2536.03|2535.29|2535.29|0
1609234490000|2020-12-29 09:34:50|2535.7|2535.7|2535.41|2535.41|2535.83|2535.83|2535.41|2535.41|0
1609234500000|2020-12-29 09:35:00|2535.11|2535.11|2535.07|2535.07|2535.11|2535.11|2535.05|2535.05|0
1609234510000|2020-12-29 09:35:10|2535.09|2535.09|2535.59|2535.59|2535.59|2535.59|2535.09|2535.09|0
1609234520000|2020-12-29 09:35:20|2536.09|2536.09|2536.24|2536.24|2536.24|2536.24|2535.95|2535.95|0
1609234530000|2020-12-29 09:35:30|2536.28|2536.28|2536.43|2536.43|2536.44|2536.44|2536.27|2536.27|0
1609234540000|2020-12-29 09:35:40|2536.72|2536.72|2536.33|2536.33|2536.72|2536.72|2536.17|2536.17|0
1609234550000|2020-12-29 09:35:50|2536|2536|2536.11|2536.11|2536.11|2536.11|2536|2536|0
1609234560000|2020-12-29 09:36:00|2536.19|2536.19|2534.85|2534.85|2536.33|2536.33|2534.85|2534.85|0
1609234570000|2020-12-29 09:36:10|2534.83|2534.83|2532.51|2532.51|2534.83|2534.83|2532.51|2532.51|0
1609234580000|2020-12-29 09:36:20|2532.44|2532.44|2532.45|2532.45|2532.45|2532.45|2532.44|2532.44|0
1609234590000|2020-12-29 09:36:30|2532.42|2532.42|2531.79|2531.79|2532.42|2532.42|2531.79|2531.79|0
1609234610000|2020-12-29 09:36:50|2531.75|2531.75|2532.1|2532.1|2532.54|2532.54|2531.75|2531.75|0
1609234620000|2020-12-29 09:37:00|2531.99|2531.99|2531.7|2531.7|2532.03|2532.03|2531.64|2531.64|0
1609234630000|2020-12-29 09:37:10|2532.04|2532.04|2531.86|2531.86|2532.04|2532.04|2531.75|2531.75|0
1609234640000|2020-12-29 09:37:20|2532.2|2532.2|2533.7|2533.7|2533.99|2533.99|2532.2|2532.2|0
1609234650000|2020-12-29 09:37:30|2534.2|2534.2|2534.63|2534.63|2534.86|2534.86|2534.18|2534.18|0
1609234660000|2020-12-29 09:37:40|2534.69|2534.69|2535.05|2535.05|2535.05|2535.05|2534.69|2534.69|0
1609234670000|2020-12-29 09:37:50|2535.02|2535.02|2536.14|2536.14|2536.14|2536.14|2535.02|2535.02|0
1609234680000|2020-12-29 09:38:00|2536.25|2536.25|2536.5|2536.5|2536.5|2536.5|2536.21|2536.21|0
1609234690000|2020-12-29 09:38:10|2537.33|2537.33|2537.96|2537.96|2537.96|2537.96|2537.33|2537.33|0
1609234700000|2020-12-29 09:38:20|2537.84|2537.84|2538.18|2538.18|2538.18|2538.18|2537.84|2537.84|0
1609234710000|2020-12-29 09:38:30|2538.23|2538.23|2538.68|2538.68|2538.68|2538.68|2538.23|2538.23|0
1609234720000|2020-12-29 09:38:40|2538.8|2538.8|2538.35|2538.35|2538.9|2538.9|2538.35|2538.35|0
1609234730000|2020-12-29 09:38:50|2538.31|2538.31|2537.98|2537.98|2538.31|2538.31|2537.97|2537.97|0
1609234740000|2020-12-29 09:39:00|2537.7|2537.7|2535.87|2535.87|2537.7|2537.7|2535.58|2535.58|0
1609234750000|2020-12-29 09:39:10|2535.76|2535.76|2536.06|2536.06|2536.06|2536.06|2535.76|2535.76|0
1609234760000|2020-12-29 09:39:20|2536.09|2536.09|2536.13|2536.13|2536.13|2536.13|2536.09|2536.09|0
1609234770000|2020-12-29 09:39:30|2536.14|2536.14|2535.43|2535.43|2536.14|2536.14|2535.43|2535.43|0
1609234780000|2020-12-29 09:39:40|2535.44|2535.44|2535.36|2535.36|2535.48|2535.48|2535.36|2535.36|0
1609234790000|2020-12-29 09:39:50|2535.31|2535.31|2536.33|2536.33|2536.33|2536.33|2535.29|2535.29|0
1609234800000|2020-12-29 09:40:00|2536.38|2536.38|2536.61|2536.61|2536.61|2536.61|2536.28|2536.28|0
1609234810000|2020-12-29 09:40:10|2536.55|2536.55|2536.5|2536.5|2536.55|2536.55|2536.5|2536.5|0
1609234820000|2020-12-29 09:40:20|2536.72|2536.72|2537.13|2537.13|2537.13|2537.13|2536.72|2536.72|0
1609234830000|2020-12-29 09:40:30|2537.09|2537.09|2536.74|2536.74|2537.09|2537.09|2536.74|2536.74|0
1609234840000|2020-12-29 09:40:40|2536.86|2536.86|2537.74|2537.74|2537.74|2537.74|2536.86|2536.86|0
1609234850000|2020-12-29 09:40:50|2537.91|2537.91|2537.2|2537.2|2537.91|2537.91|2537.17|2537.17|0
1609234860000|2020-12-29 09:41:00|2537.53|2537.53|2537.45|2537.45|2537.53|2537.53|2537.45|2537.45|0
1609234870000|2020-12-29 09:41:10|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|0
1609234880000|2020-12-29 09:41:20|2537.07|2537.07|2536.85|2536.85|2537.07|2537.07|2536.85|2536.85|0
1609234890000|2020-12-29 09:41:30|2536.74|2536.74|2535.5|2535.5|2536.74|2536.74|2535.5|2535.5|0
1609234900000|2020-12-29 09:41:40|2535.43|2535.43|2535.13|2535.13|2535.43|2535.43|2535.13|2535.13|0
1609234910000|2020-12-29 09:41:50|2534.96|2534.96|2535.06|2535.06|2535.06|2535.06|2534.96|2534.96|0
1609234920000|2020-12-29 09:42:00|2535.29|2535.29|2535.36|2535.36|2535.37|2535.37|2535.22|2535.22|0
1609234930000|2020-12-29 09:42:10|2535.02|2535.02|2535.14|2535.14|2535.14|2535.14|2535.02|2535.02|0
1609234940000|2020-12-29 09:42:20|2535.08|2535.08|2534.86|2534.86|2535.08|2535.08|2534.86|2534.86|0
1609234950000|2020-12-29 09:42:30|2535.19|2535.19|2535.81|2535.81|2535.81|2535.81|2535.19|2535.19|0
1609234960000|2020-12-29 09:42:40|2536.43|2536.43|2536.76|2536.76|2536.76|2536.76|2536.43|2536.43|0
1609234970000|2020-12-29 09:42:50|2536.88|2536.88|2537.03|2537.03|2537.03|2537.03|2536.88|2536.88|0
1609234980000|2020-12-29 09:43:00|2537.09|2537.09|2537.09|2537.09|2537.09|2537.09|2537.09|2537.09|0
1609234990000|2020-12-29 09:43:10|2537.05|2537.05|2537.25|2537.25|2537.25|2537.25|2537.05|2537.05|0
1609235000000|2020-12-29 09:43:20|2537.42|2537.42|2536.92|2536.92|2537.42|2537.42|2536.92|2536.92|0
1609235010000|2020-12-29 09:43:30|2536.74|2536.74|2535.54|2535.54|2536.74|2536.74|2535.5|2535.5|0
1609235020000|2020-12-29 09:43:40|2535.55|2535.55|2535.64|2535.64|2535.64|2535.64|2535.53|2535.53|0
1609235030000|2020-12-29 09:43:50|2535.7|2535.7|2535.57|2535.57|2535.7|2535.7|2535.36|2535.36|0
1609235040000|2020-12-29 09:44:00|2535.74|2535.74|2535.79|2535.79|2536.06|2536.06|2535.74|2535.74|0
1609235050000|2020-12-29 09:44:10|2535.7|2535.7|2536.09|2536.09|2536.09|2536.09|2535.59|2535.59|0
1609235060000|2020-12-29 09:44:20|2536.2|2536.2|2535.97|2535.97|2536.28|2536.28|2535.97|2535.97|0
1609235070000|2020-12-29 09:44:30|2535.91|2535.91|2535.44|2535.44|2535.91|2535.91|2535.44|2535.44|0
1609235080000|2020-12-29 09:44:40|2535.36|2535.36|2535.51|2535.51|2535.51|2535.51|2535.36|2535.36|0
1609235090000|2020-12-29 09:44:50|2535.22|2535.22|2534.58|2534.58|2535.22|2535.22|2534.58|2534.58|0
1609235100000|2020-12-29 09:45:00|2534.52|2534.52|2533.28|2533.28|2534.52|2534.52|2533.28|2533.28|0
1609235120000|2020-12-29 09:45:20|2533.24|2533.24|2533.13|2533.13|2533.24|2533.24|2532.56|2532.56|0
1609235130000|2020-12-29 09:45:30|2533.36|2533.36|2532.11|2532.11|2533.36|2533.36|2532.11|2532.11|0
1609235140000|2020-12-29 09:45:40|2531.83|2531.83|2530.68|2530.68|2531.88|2531.88|2530.68|2530.68|0
1609235150000|2020-12-29 09:45:50|2530.74|2530.74|2530.44|2530.44|2530.74|2530.74|2530.44|2530.44|0
1609235160000|2020-12-29 09:46:00|2530.32|2530.32|2530.29|2530.29|2530.32|2530.32|2530.09|2530.09|0
1609235170000|2020-12-29 09:46:10|2530.34|2530.34|2531.44|2531.44|2531.44|2531.44|2530.34|2530.34|0
1609235180000|2020-12-29 09:46:20|2531.55|2531.55|2531.95|2531.95|2532.29|2532.29|2531.55|2531.55|0
1609235190000|2020-12-29 09:46:30|2531.72|2531.72|2531.84|2531.84|2532|2532|2531.66|2531.66|0
1609235200000|2020-12-29 09:46:40|2531.8|2531.8|2529.98|2529.98|2531.8|2531.8|2529.98|2529.98|0
1609235210000|2020-12-29 09:46:50|2530.09|2530.09|2530.16|2530.16|2530.16|2530.16|2530.05|2530.05|0
1609235220000|2020-12-29 09:47:00|2530.13|2530.13|2530.82|2530.82|2530.82|2530.82|2530.13|2530.13|0
1609235230000|2020-12-29 09:47:10|2530.93|2530.93|2530.96|2530.96|2530.96|2530.96|2530.93|2530.93|0
1609235240000|2020-12-29 09:47:20|2531.04|2531.04|2531.58|2531.58|2531.58|2531.58|2531.04|2531.04|0
1609235250000|2020-12-29 09:47:30|2531.74|2531.74|2532.26|2532.26|2532.26|2532.26|2531.74|2531.74|0
1609235260000|2020-12-29 09:47:40|2532.3|2532.3|2532.52|2532.52|2532.75|2532.75|2532.3|2532.3|0
1609235270000|2020-12-29 09:47:50|2532.53|2532.53|2532.79|2532.79|2533.12|2533.12|2532.53|2532.53|0
1609235280000|2020-12-29 09:48:00|2532.9|2532.9|2531.59|2531.59|2532.9|2532.9|2531.59|2531.59|0
1609235290000|2020-12-29 09:48:10|2531.75|2531.75|2532.14|2532.14|2532.14|2532.14|2531.75|2531.75|0
1609235300000|2020-12-29 09:48:20|2532.48|2532.48|2532.4|2532.4|2532.48|2532.48|2532.4|2532.4|0
1609235310000|2020-12-29 09:48:30|2532.42|2532.42|2532.15|2532.15|2532.42|2532.42|2531.59|2531.59|0
1609235320000|2020-12-29 09:48:40|2531.75|2531.75|2531.92|2531.92|2531.92|2531.92|2531.75|2531.75|0
1609235330000|2020-12-29 09:48:50|2531.91|2531.91|2532.04|2532.04|2532.39|2532.39|2531.91|2531.91|0
1609235340000|2020-12-29 09:49:00|2531.98|2531.98|2531.98|2531.98|2532.1|2532.1|2531.65|2531.65|0
1609235350000|2020-12-29 09:49:10|2532.07|2532.07|2532.46|2532.46|2532.52|2532.52|2531.95|2531.95|0
1609235360000|2020-12-29 09:49:20|2532.74|2532.74|2533.3|2533.3|2533.36|2533.36|2532.63|2532.63|0
1609235370000|2020-12-29 09:49:30|2533.47|2533.47|2533.98|2533.98|2533.98|2533.98|2533.47|2533.47|0
1609235390000|2020-12-29 09:49:50|2534.48|2534.48|2534.15|2534.15|2534.48|2534.48|2534.15|2534.15|0
1609235400000|2020-12-29 09:50:00|2534.32|2534.32|2534.61|2534.61|2534.81|2534.81|2534.32|2534.32|0
1609235410000|2020-12-29 09:50:10|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|0
1609235420000|2020-12-29 09:50:20|2534.9|2534.9|2534.77|2534.77|2534.9|2534.9|2534.72|2534.72|0
1609235430000|2020-12-29 09:50:30|2534.76|2534.76|2535.21|2535.21|2535.21|2535.21|2534.76|2534.76|0
1609235440000|2020-12-29 09:50:40|2535.1|2535.1|2536.19|2536.19|2536.19|2536.19|2535.1|2535.1|0
1609235450000|2020-12-29 09:50:50|2536.25|2536.25|2536.26|2536.26|2536.26|2536.26|2535.86|2535.86|0
1609235460000|2020-12-29 09:51:00|2536.43|2536.43|2536.47|2536.47|2536.76|2536.76|2536.43|2536.43|0
1609235470000|2020-12-29 09:51:10|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|0
1609235480000|2020-12-29 09:51:20|2536.86|2536.86|2536.52|2536.52|2536.92|2536.92|2536.46|2536.46|0
1609235490000|2020-12-29 09:51:30|2537.26|2537.26|2537.32|2537.32|2537.37|2537.37|2537.15|2537.15|0
1609235500000|2020-12-29 09:51:40|2537.26|2537.26|2538.2|2538.2|2538.2|2538.2|2537.26|2537.26|0
1609235510000|2020-12-29 09:51:50|2538.33|2538.33|2539.64|2539.64|2539.64|2539.64|2538.33|2538.33|0
1609235520000|2020-12-29 09:52:00|2539.3|2539.3|2536.52|2536.52|2539.3|2539.3|2536.52|2536.52|0
1609235530000|2020-12-29 09:52:10|2535.86|2535.86|2536.02|2536.02|2536.02|2536.02|2535.86|2535.86|0
1609235540000|2020-12-29 09:52:20|2536.19|2536.19|2536.48|2536.48|2536.48|2536.48|2536.19|2536.19|0
1609235550000|2020-12-29 09:52:30|2535.98|2535.98|2535.95|2535.95|2535.98|2535.98|2535.95|2535.95|0
1609235560000|2020-12-29 09:52:40|2535.67|2535.67|2535.34|2535.34|2535.67|2535.67|2535.34|2535.34|0
1609235570000|2020-12-29 09:52:50|2535.84|2535.84|2536.02|2536.02|2536.02|2536.02|2535.84|2535.84|0
1609235580000|2020-12-29 09:53:00|2535.95|2535.95|2536.11|2536.11|2536.11|2536.11|2535.95|2535.95|0
1609235590000|2020-12-29 09:53:10|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|2535.77|0
1609235600000|2020-12-29 09:53:20|2535.73|2535.73|2536.01|2536.01|2536.01|2536.01|2535.73|2535.73|0
1609235610000|2020-12-29 09:53:30|2535.96|2535.96|2536.51|2536.51|2536.51|2536.51|2535.96|2535.96|0
1609235620000|2020-12-29 09:53:40|2536.57|2536.57|2536.69|2536.69|2536.69|2536.69|2536.57|2536.57|0
1609235630000|2020-12-29 09:53:50|2536.77|2536.77|2536.27|2536.27|2536.77|2536.77|2535.99|2535.99|0
1609235640000|2020-12-29 09:54:00|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|2536.39|0
1609235650000|2020-12-29 09:54:10|2536.42|2536.42|2536.3|2536.3|2536.42|2536.42|2536.3|2536.3|0
1609235660000|2020-12-29 09:54:20|2536.08|2536.08|2536.02|2536.02|2536.1|2536.1|2536.02|2536.02|0
1609235670000|2020-12-29 09:54:30|2536.25|2536.25|2536.27|2536.27|2536.32|2536.32|2536.25|2536.25|0
1609235680000|2020-12-29 09:54:40|2536.23|2536.23|2535.79|2535.79|2536.23|2536.23|2535.79|2535.79|0
1609235690000|2020-12-29 09:54:50|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|2535.85|0
1609235700000|2020-12-29 09:55:00|2536.01|2536.01|2536.08|2536.08|2536.57|2536.57|2536.01|2536.01|0
1609235710000|2020-12-29 09:55:10|2535.85|2535.85|2534.04|2534.04|2535.85|2535.85|2534.04|2534.04|0
1609235720000|2020-12-29 09:55:20|2534.15|2534.15|2533.44|2533.44|2534.37|2534.37|2533.44|2533.44|0
1609235740000|2020-12-29 09:55:40|2533.66|2533.66|2533.91|2533.91|2534.02|2534.02|2533.66|2533.66|0
1609235750000|2020-12-29 09:55:50|2533.29|2533.29|2532.9|2532.9|2533.29|2533.29|2532.9|2532.9|0
1609235760000|2020-12-29 09:56:00|2533.12|2533.12|2533.2|2533.2|2533.2|2533.2|2533.04|2533.04|0
1609235770000|2020-12-29 09:56:10|2533.16|2533.16|2532.64|2532.64|2533.16|2533.16|2532.57|2532.57|0
1609235780000|2020-12-29 09:56:20|2532.75|2532.75|2532.81|2532.81|2532.81|2532.81|2532.75|2532.75|0
1609235790000|2020-12-29 09:56:30|2532.87|2532.87|2533.41|2533.41|2533.41|2533.41|2532.87|2532.87|0
1609235800000|2020-12-29 09:56:40|2533.47|2533.47|2533.4|2533.4|2533.47|2533.47|2533.4|2533.4|0
1609235810000|2020-12-29 09:56:50|2533.38|2533.38|2533.58|2533.58|2533.58|2533.58|2533.38|2533.38|0
1609235820000|2020-12-29 09:57:00|2533.75|2533.75|2534.81|2534.81|2534.81|2534.81|2533.75|2533.75|0
1609235830000|2020-12-29 09:57:10|2535.09|2535.09|2535.88|2535.88|2536.09|2536.09|2535.09|2535.09|0
1609235840000|2020-12-29 09:57:20|2536|2536|2536|2536|2536|2536|2536|2536|0
1609235850000|2020-12-29 09:57:30|2536.84|2536.84|2536.84|2536.84|2536.84|2536.84|2536.84|2536.84|0
1609235870000|2020-12-29 09:57:50|2536.91|2536.91|2536.41|2536.41|2536.91|2536.91|2536.41|2536.41|0
1609235880000|2020-12-29 09:58:00|2536.58|2536.58|2536.06|2536.06|2536.58|2536.58|2536.06|2536.06|0
1609235890000|2020-12-29 09:58:10|2535.67|2535.67|2535.61|2535.61|2535.84|2535.84|2535.55|2535.55|0
1609235900000|2020-12-29 09:58:20|2535.59|2535.59|2535.15|2535.15|2535.59|2535.59|2535.15|2535.15|0
1609235910000|2020-12-29 09:58:30|2535.12|2535.12|2535.18|2535.18|2535.29|2535.29|2535.12|2535.12|0
1609235920000|2020-12-29 09:58:40|2535.01|2535.01|2534.95|2534.95|2535.01|2535.01|2534.95|2534.95|0
1609235940000|2020-12-29 09:59:00|2534.87|2534.87|2534.46|2534.46|2534.87|2534.87|2534.46|2534.46|0
1609235950000|2020-12-29 09:59:10|2534.52|2534.52|2534.41|2534.41|2534.52|2534.52|2534.35|2534.35|0
1609235960000|2020-12-29 09:59:20|2534.52|2534.52|2534.71|2534.71|2534.71|2534.71|2534.52|2534.52|0
1609235970000|2020-12-29 09:59:30|2534.72|2534.72|2534.68|2534.68|2534.72|2534.72|2534.68|2534.68|0
1609235980000|2020-12-29 09:59:40|2534.96|2534.96|2535.13|2535.13|2535.13|2535.13|2534.91|2534.91|0
1609235990000|2020-12-29 09:59:50|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|2535.46|0
1609236000000|2020-12-29 10:00:00|2535.35|2535.35|2535.51|2535.51|2535.51|2535.51|2535.11|2535.11|0
1609236010000|2020-12-29 10:00:10|2535.62|2535.62|2536.36|2536.36|2536.36|2536.36|2535.62|2535.62|0
1609236020000|2020-12-29 10:00:20|2536.45|2536.45|2536.89|2536.89|2537.02|2537.02|2536.45|2536.45|0
1609236030000|2020-12-29 10:00:30|2536.97|2536.97|2536.93|2536.93|2537.01|2537.01|2536.88|2536.88|0
1609236040000|2020-12-29 10:00:40|2536.89|2536.89|2537.07|2537.07|2537.07|2537.07|2536.86|2536.86|0
1609236050000|2020-12-29 10:00:50|2536.73|2536.73|2537|2537|2537.02|2537.02|2536.73|2536.73|0
1609236060000|2020-12-29 10:01:00|2536.93|2536.93|2536.98|2536.98|2537.04|2537.04|2536.93|2536.93|0
1609236070000|2020-12-29 10:01:10|2536.87|2536.87|2537.02|2537.02|2537.15|2537.15|2536.87|2536.87|0
1609236090000|2020-12-29 10:01:30|2537.05|2537.05|2537.79|2537.79|2537.79|2537.79|2537.04|2537.04|0
1609236100000|2020-12-29 10:01:40|2537.95|2537.95|2538.55|2538.55|2538.55|2538.55|2537.95|2537.95|0
1609236110000|2020-12-29 10:01:50|2538.54|2538.54|2538.39|2538.39|2538.56|2538.56|2538.39|2538.39|0
1609236120000|2020-12-29 10:02:00|2538.04|2538.04|2538.94|2538.94|2538.94|2538.94|2538.04|2538.04|0
1609236130000|2020-12-29 10:02:10|2539.01|2539.01|2539.09|2539.09|2539.09|2539.09|2539.01|2539.01|0
1609236140000|2020-12-29 10:02:20|2539.17|2539.17|2539.13|2539.13|2539.17|2539.17|2539.13|2539.13|0
1609236150000|2020-12-29 10:02:30|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|2539.21|0
1609236160000|2020-12-29 10:02:40|2539.1|2539.1|2538.69|2538.69|2539.1|2539.1|2538.69|2538.69|0
1609236170000|2020-12-29 10:02:50|2538.52|2538.52|2538.4|2538.4|2538.52|2538.52|2538.4|2538.4|0
1609236180000|2020-12-29 10:03:00|2538.28|2538.28|2538.11|2538.11|2538.28|2538.28|2538.06|2538.06|0
1609236190000|2020-12-29 10:03:10|2538.07|2538.07|2537.63|2537.63|2538.07|2538.07|2537.63|2537.63|0
1609236200000|2020-12-29 10:03:20|2537.57|2537.57|2536.58|2536.58|2537.61|2537.61|2536.58|2536.58|0
1609236210000|2020-12-29 10:03:30|2536.08|2536.08|2534.87|2534.87|2536.25|2536.25|2534.87|2534.87|0
1609236220000|2020-12-29 10:03:40|2534.64|2534.64|2535.32|2535.32|2535.32|2535.32|2534.64|2534.64|0
1609236230000|2020-12-29 10:03:50|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|0
1609236240000|2020-12-29 10:04:00|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|2535.44|0
1609236250000|2020-12-29 10:04:10|2535.29|2535.29|2535.29|2535.29|2535.29|2535.29|2535.29|2535.29|0
1609236270000|2020-12-29 10:04:30|2535.13|2535.13|2534.99|2534.99|2535.27|2535.27|2534.99|2534.99|0
1609236290000|2020-12-29 10:04:50|2534.93|2534.93|2534.28|2534.28|2534.93|2534.93|2533.69|2533.69|0
1609236300000|2020-12-29 10:05:00|2534.39|2534.39|2534.65|2534.65|2534.65|2534.65|2534.39|2534.39|0
1609236310000|2020-12-29 10:05:10|2534.8|2534.8|2534.86|2534.86|2534.91|2534.91|2534.75|2534.75|0
1609236320000|2020-12-29 10:05:20|2534.69|2534.69|2534.4|2534.4|2534.69|2534.69|2534.4|2534.4|0
1609236330000|2020-12-29 10:05:30|2534.07|2534.07|2533.46|2533.46|2534.07|2534.07|2533.46|2533.46|0
1609236350000|2020-12-29 10:05:50|2533.63|2533.63|2533.5|2533.5|2533.63|2533.63|2533.3|2533.3|0
1609236360000|2020-12-29 10:06:00|2533.61|2533.61|2533.5|2533.5|2534|2534|2533.5|2533.5|0
1609236370000|2020-12-29 10:06:10|2533.44|2533.44|2533|2533|2533.44|2533.44|2533|2533|0
1609236390000|2020-12-29 10:06:30|2533.11|2533.11|2533.08|2533.08|2533.46|2533.46|2533.08|2533.08|0
1609236400000|2020-12-29 10:06:40|2533.04|2533.04|2533.39|2533.39|2533.39|2533.39|2532.99|2532.99|0
1609236410000|2020-12-29 10:06:50|2533.28|2533.28|2533.44|2533.44|2533.44|2533.44|2533.28|2533.28|0
1609236420000|2020-12-29 10:07:00|2533.11|2533.11|2533|2533|2533.46|2533.46|2533|2533|0
1609236430000|2020-12-29 10:07:10|2532.67|2532.67|2532.22|2532.22|2532.67|2532.67|2532.22|2532.22|0
1609236440000|2020-12-29 10:07:20|2532.16|2532.16|2532.16|2532.16|2532.2|2532.2|2531.83|2531.83|0
1609236450000|2020-12-29 10:07:30|2532.17|2532.17|2532.71|2532.71|2532.71|2532.71|2532.17|2532.17|0
1609236460000|2020-12-29 10:07:40|2532.76|2532.76|2533.63|2533.63|2533.63|2533.63|2532.76|2532.76|0
1609236470000|2020-12-29 10:07:50|2533.3|2533.3|2533.58|2533.58|2533.58|2533.58|2533.3|2533.3|0
1609236480000|2020-12-29 10:08:00|2533.74|2533.74|2534.77|2534.77|2535.72|2535.72|2533.74|2533.74|0
1609236490000|2020-12-29 10:08:10|2534.27|2534.27|2534.47|2534.47|2534.47|2534.47|2534.27|2534.27|0
1609236500000|2020-12-29 10:08:20|2534.53|2534.53|2534.36|2534.36|2534.53|2534.53|2534.36|2534.36|0
1609236510000|2020-12-29 10:08:30|2534.59|2534.59|2535.1|2535.1|2535.1|2535.1|2534.48|2534.48|0
1609236520000|2020-12-29 10:08:40|2535.21|2535.21|2535.21|2535.21|2535.21|2535.21|2535.21|2535.21|0
1609236530000|2020-12-29 10:08:50|2534.75|2534.75|2534.48|2534.48|2534.75|2534.75|2534.48|2534.48|0
1609236540000|2020-12-29 10:09:00|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|2534.82|0
1609236550000|2020-12-29 10:09:10|2535.15|2535.15|2536.01|2536.01|2536.01|2536.01|2535.15|2535.15|0
1609236560000|2020-12-29 10:09:20|2536.07|2536.07|2535.9|2535.9|2536.07|2536.07|2535.9|2535.9|0
1609236570000|2020-12-29 10:09:30|2535.95|2535.95|2535.61|2535.61|2535.95|2535.95|2535.61|2535.61|0
1609236580000|2020-12-29 10:09:40|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|2535.5|0
1609236590000|2020-12-29 10:09:50|2535.27|2535.27|2535.11|2535.11|2535.28|2535.28|2535.11|2535.11|0
1609236600000|2020-12-29 10:10:00|2535.39|2535.39|2536.59|2536.59|2536.59|2536.59|2535.39|2535.39|0
1609236610000|2020-12-29 10:10:10|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|2537.08|0
1609236620000|2020-12-29 10:10:20|2536.75|2536.75|2536.54|2536.54|2536.75|2536.75|2536.43|2536.43|0
1609236630000|2020-12-29 10:10:30|2536.5|2536.5|2536.12|2536.12|2536.5|2536.5|2536.12|2536.12|0
1609236640000|2020-12-29 10:10:40|2535.29|2535.29|2536.11|2536.11|2536.11|2536.11|2535.29|2535.29|0
1609236650000|2020-12-29 10:10:50|2536.17|2536.17|2535.86|2535.86|2536.17|2536.17|2535.86|2535.86|0
1609236660000|2020-12-29 10:11:00|2535.8|2535.8|2535.31|2535.31|2535.8|2535.8|2535.31|2535.31|0
1609236670000|2020-12-29 10:11:10|2535.48|2535.48|2535.48|2535.48|2535.48|2535.48|2535.48|2535.48|0
1609236680000|2020-12-29 10:11:20|2535.51|2535.51|2535.58|2535.58|2535.58|2535.58|2535.51|2535.51|0
1609236690000|2020-12-29 10:11:30|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|0
1609236700000|2020-12-29 10:11:40|2534.91|2534.91|2534.86|2534.86|2534.91|2534.91|2534.82|2534.82|0
1609236710000|2020-12-29 10:11:50|2535.19|2535.19|2535.36|2535.36|2535.36|2535.36|2535.19|2535.19|0
1609236720000|2020-12-29 10:12:00|2535.37|2535.37|2535.6|2535.6|2535.6|2535.6|2535.37|2535.37|0
1609236730000|2020-12-29 10:12:10|2536.12|2536.12|2535.27|2535.27|2536.12|2536.12|2535.27|2535.27|0
1609236740000|2020-12-29 10:12:20|2535.66|2535.66|2536|2536|2536|2536|2535.66|2535.66|0
1609236750000|2020-12-29 10:12:30|2535.89|2535.89|2535.39|2535.39|2535.89|2535.89|2535.39|2535.39|0
1609236760000|2020-12-29 10:12:40|2535.28|2535.28|2535.58|2535.58|2535.91|2535.91|2535.28|2535.28|0
1609236770000|2020-12-29 10:12:50|2535.52|2535.52|2535.19|2535.19|2535.52|2535.52|2535.19|2535.19|0
1609236780000|2020-12-29 10:13:00|2535.42|2535.42|2535.52|2535.52|2535.52|2535.52|2535.19|2535.19|0
1609236790000|2020-12-29 10:13:10|2535.48|2535.48|2535.75|2535.75|2535.75|2535.75|2535.48|2535.48|0
1609236800000|2020-12-29 10:13:20|2535.98|2535.98|2536.65|2536.65|2536.65|2536.65|2535.98|2535.98|0
1609236810000|2020-12-29 10:13:30|2536.88|2536.88|2537.26|2537.26|2537.26|2537.26|2536.88|2536.88|0
1609236820000|2020-12-29 10:13:40|2537.14|2537.14|2536.74|2536.74|2537.18|2537.18|2536.62|2536.62|0
1609236830000|2020-12-29 10:13:50|2536.7|2536.7|2535.96|2535.96|2536.7|2536.7|2535.96|2535.96|0
1609236840000|2020-12-29 10:14:00|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|0
1609236850000|2020-12-29 10:14:10|2535.75|2535.75|2534.6|2534.6|2535.75|2535.75|2534.6|2534.6|0
1609236860000|2020-12-29 10:14:20|2534.64|2534.64|2534.68|2534.68|2534.68|2534.68|2534.64|2534.64|0
1609236870000|2020-12-29 10:14:30|2534.85|2534.85|2535.01|2535.01|2535.07|2535.07|2534.85|2534.85|0
1609236880000|2020-12-29 10:14:40|2535.13|2535.13|2535.52|2535.52|2535.69|2535.69|2535.13|2535.13|0
1609236890000|2020-12-29 10:14:50|2535.46|2535.46|2535.73|2535.73|2535.81|2535.81|2535.46|2535.46|0
1609236900000|2020-12-29 10:15:00|2535.67|2535.67|2535.45|2535.45|2535.67|2535.67|2535.45|2535.45|0
1609236910000|2020-12-29 10:15:10|2535.34|2535.34|2535.5|2535.5|2535.5|2535.5|2535.05|2535.05|0
1609236920000|2020-12-29 10:15:20|2536.29|2536.29|2536.33|2536.33|2536.37|2536.37|2536.29|2536.29|0
1609236930000|2020-12-29 10:15:30|2536.39|2536.39|2536.62|2536.62|2536.62|2536.62|2536.39|2536.39|0
1609236940000|2020-12-29 10:15:40|2536.27|2536.27|2536.18|2536.18|2536.27|2536.27|2535.9|2535.9|0
1609236960000|2020-12-29 10:16:00|2536.15|2536.15|2534.95|2534.95|2536.15|2536.15|2534.9|2534.9|0
1609236970000|2020-12-29 10:16:10|2534.79|2534.79|2534.79|2534.79|2534.79|2534.79|2534.62|2534.62|0
1609236980000|2020-12-29 10:16:20|2534.84|2534.84|2532.9|2532.9|2534.84|2534.84|2532.9|2532.9|0
1609236990000|2020-12-29 10:16:30|2532.79|2532.79|2533.4|2533.4|2533.73|2533.73|2532.79|2532.79|0
1609237000000|2020-12-29 10:16:40|2533.69|2533.69|2533.55|2533.55|2533.72|2533.72|2533.39|2533.39|0
1609237010000|2020-12-29 10:16:50|2533.61|2533.61|2533.84|2533.84|2533.84|2533.84|2533.61|2533.61|0
1609237020000|2020-12-29 10:17:00|2533.55|2533.55|2534.24|2534.24|2534.3|2534.3|2533.51|2533.51|0
1609237030000|2020-12-29 10:17:10|2534.41|2534.41|2534.41|2534.41|2534.41|2534.41|2534.41|2534.41|0
1609237050000|2020-12-29 10:17:30|2534.52|2534.52|2534.5|2534.5|2534.56|2534.56|2534.44|2534.44|0
1609237060000|2020-12-29 10:17:40|2535.13|2535.13|2535.7|2535.7|2535.7|2535.7|2535.13|2535.13|0
1609237070000|2020-12-29 10:17:50|2535.87|2535.87|2535.88|2535.88|2535.88|2535.88|2535.87|2535.87|0
1609237080000|2020-12-29 10:18:00|2535.92|2535.92|2535.58|2535.58|2535.92|2535.92|2535.58|2535.58|0
1609237090000|2020-12-29 10:18:10|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|2535.92|0
1609237100000|2020-12-29 10:18:20|2535.63|2535.63|2535.59|2535.59|2535.63|2535.63|2535.59|2535.59|0
1609237120000|2020-12-29 10:18:40|2535.51|2535.51|2535.51|2535.51|2535.51|2535.51|2535.51|2535.51|0
1609237130000|2020-12-29 10:18:50|2535.45|2535.45|2535.58|2535.58|2535.58|2535.58|2535.45|2535.45|0
1609237140000|2020-12-29 10:19:00|2535.47|2535.47|2535.39|2535.39|2535.47|2535.47|2535.39|2535.39|0
1609237150000|2020-12-29 10:19:10|2535.35|2535.35|2535.22|2535.22|2535.35|2535.35|2535.08|2535.08|0
1609237160000|2020-12-29 10:19:20|2535.25|2535.25|2535.24|2535.24|2535.26|2535.26|2535.24|2535.24|0
1609237170000|2020-12-29 10:19:30|2535.25|2535.25|2535.24|2535.24|2535.25|2535.25|2535.24|2535.24|0
1609237180000|2020-12-29 10:19:40|2535.35|2535.35|2535.78|2535.78|2535.78|2535.78|2535.35|2535.35|0
1609237190000|2020-12-29 10:19:50|2535.8|2535.8|2537.34|2537.34|2537.34|2537.34|2535.63|2535.63|0
1609237200000|2020-12-29 10:20:00|2537.38|2537.38|2537.61|2537.61|2537.84|2537.84|2537.38|2537.38|0
1609237210000|2020-12-29 10:20:10|2537.77|2537.77|2538.33|2538.33|2538.56|2538.56|2537.77|2537.77|0
1609237230000|2020-12-29 10:20:30|2538.34|2538.34|2538.3|2538.3|2538.34|2538.34|2538.3|2538.3|0
1609237240000|2020-12-29 10:20:40|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|2538.31|0
1609237250000|2020-12-29 10:20:50|2538.15|2538.15|2538.16|2538.16|2538.16|2538.16|2538.15|2538.15|0
1609237260000|2020-12-29 10:21:00|2538.15|2538.15|2537.81|2537.81|2538.15|2538.15|2537.81|2537.81|0
1609237270000|2020-12-29 10:21:10|2537.98|2537.98|2536.83|2536.83|2537.98|2537.98|2536.83|2536.83|0
1609237280000|2020-12-29 10:21:20|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|2536.76|0
1609237290000|2020-12-29 10:21:30|2536.77|2536.77|2536.13|2536.13|2536.77|2536.77|2536.13|2536.13|0
1609237300000|2020-12-29 10:21:40|2536.12|2536.12|2535.79|2535.79|2536.12|2536.12|2535.79|2535.79|0
1609237310000|2020-12-29 10:21:50|2535.78|2535.78|2535.75|2535.75|2535.78|2535.78|2535.75|2535.75|0
1609237320000|2020-12-29 10:22:00|2536.03|2536.03|2536.01|2536.01|2536.03|2536.03|2536.01|2536.01|0
1609237330000|2020-12-29 10:22:10|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|0
1609237340000|2020-12-29 10:22:20|2536.35|2536.35|2536.45|2536.45|2536.62|2536.62|2536.35|2536.35|0
1609237350000|2020-12-29 10:22:30|2536.4|2536.4|2536.34|2536.34|2536.4|2536.4|2535.84|2535.84|0
1609237360000|2020-12-29 10:22:40|2536|2536|2536|2536|2536|2536|2536|2536|0
1609237370000|2020-12-29 10:22:50|2536.12|2536.12|2536.11|2536.11|2536.12|2536.12|2536.11|2536.11|0
1609237380000|2020-12-29 10:23:00|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|0
1609237390000|2020-12-29 10:23:10|2536.19|2536.19|2535.78|2535.78|2536.51|2536.51|2535.78|2535.78|0
1609237400000|2020-12-29 10:23:20|2535.74|2535.74|2535.13|2535.13|2535.8|2535.8|2535.13|2535.13|0
1609237410000|2020-12-29 10:23:30|2535.15|2535.15|2535.32|2535.32|2535.32|2535.32|2535.15|2535.15|0
1609237420000|2020-12-29 10:23:40|2535.16|2535.16|2534.98|2534.98|2535.16|2535.16|2534.97|2534.97|0
1609237430000|2020-12-29 10:23:50|2535.31|2535.31|2534.91|2534.91|2535.48|2535.48|2534.91|2534.91|0
1609237440000|2020-12-29 10:24:00|2534.74|2534.74|2534.68|2534.68|2534.74|2534.74|2534.68|2534.68|0
1609237450000|2020-12-29 10:24:10|2534.64|2534.64|2534.19|2534.19|2534.72|2534.72|2534.19|2534.19|0
1609237460000|2020-12-29 10:24:20|2533.96|2533.96|2533.57|2533.57|2534.01|2534.01|2533.51|2533.51|0
1609237480000|2020-12-29 10:24:40|2533.58|2533.58|2533.92|2533.92|2533.92|2533.92|2533.58|2533.58|0
1609237490000|2020-12-29 10:24:50|2533.75|2533.75|2533.85|2533.85|2533.91|2533.91|2533.29|2533.29|0
1609237510000|2020-12-29 10:25:10|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|0
1609237520000|2020-12-29 10:25:20|2533.01|2533.01|2532.95|2532.95|2533.01|2533.01|2532.95|2532.95|0
1609237530000|2020-12-29 10:25:30|2532.9|2532.9|2532.28|2532.28|2532.9|2532.9|2532.28|2532.28|0
1609237540000|2020-12-29 10:25:40|2532.24|2532.24|2531.74|2531.74|2532.24|2532.24|2531.74|2531.74|0
1609237550000|2020-12-29 10:25:50|2531.86|2531.86|2531.86|2531.86|2531.86|2531.86|2531.8|2531.8|0
1609237560000|2020-12-29 10:26:00|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|2532.02|0
1609237570000|2020-12-29 10:26:10|2532.06|2532.06|2531.89|2531.89|2532.23|2532.23|2531.89|2531.89|0
1609237580000|2020-12-29 10:26:20|2531.94|2531.94|2532.06|2532.06|2532.06|2532.06|2531.94|2531.94|0
1609237590000|2020-12-29 10:26:30|2532.11|2532.11|2531.78|2531.78|2532.11|2532.11|2531.78|2531.78|0
1609237600000|2020-12-29 10:26:40|2531.61|2531.61|2531.58|2531.58|2531.62|2531.62|2531.58|2531.58|0
1609237610000|2020-12-29 10:26:50|2531.47|2531.47|2529.71|2529.71|2531.47|2531.47|2529.71|2529.71|0
1609237620000|2020-12-29 10:27:00|2530.04|2530.04|2530.35|2530.35|2530.35|2530.35|2530.04|2530.04|0
1609237630000|2020-12-29 10:27:10|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|2531.01|0
1609237640000|2020-12-29 10:27:20|2531.05|2531.05|2531.33|2531.33|2531.33|2531.33|2530.99|2530.99|0
1609237650000|2020-12-29 10:27:30|2531.44|2531.44|2531.49|2531.49|2531.77|2531.77|2531.44|2531.44|0
1609237660000|2020-12-29 10:27:40|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|2531.21|0
1609237670000|2020-12-29 10:27:50|2531.09|2531.09|2530.89|2530.89|2531.09|2531.09|2530.87|2530.87|0
1609237680000|2020-12-29 10:28:00|2530.88|2530.88|2530.38|2530.38|2530.94|2530.94|2530.38|2530.38|0
1609237690000|2020-12-29 10:28:10|2530.27|2530.27|2530.12|2530.12|2530.33|2530.33|2530.12|2530.12|0
1609237700000|2020-12-29 10:28:20|2530.08|2530.08|2530.41|2530.41|2530.41|2530.41|2530.08|2530.08|0
1609237710000|2020-12-29 10:28:30|2530.86|2530.86|2530.66|2530.66|2530.99|2530.99|2530.66|2530.66|0
1609237720000|2020-12-29 10:28:40|2530.32|2530.32|2529.45|2529.45|2530.39|2530.39|2529.16|2529.16|0
1609237730000|2020-12-29 10:28:50|2529.47|2529.47|2529.4|2529.4|2529.51|2529.51|2529.23|2529.23|0
1609237740000|2020-12-29 10:29:00|2529.73|2529.73|2529.9|2529.9|2529.9|2529.9|2529.73|2529.73|0
1609237750000|2020-12-29 10:29:10|2529.96|2529.96|2530.62|2530.62|2530.62|2530.62|2529.96|2529.96|0
1609237770000|2020-12-29 10:29:30|2530.68|2530.68|2530.58|2530.58|2530.68|2530.68|2530.58|2530.58|0
1609237780000|2020-12-29 10:29:40|2530.61|2530.61|2530.63|2530.63|2530.63|2530.63|2530.61|2530.61|0
1609237790000|2020-12-29 10:29:50|2530.8|2530.8|2531.41|2531.41|2531.41|2531.41|2530.8|2530.8|0
1609237800000|2020-12-29 10:30:00|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|0
1609237810000|2020-12-29 10:30:10|2531.69|2531.69|2533.04|2533.04|2533.04|2533.04|2531.69|2531.69|0
1609237820000|2020-12-29 10:30:20|2533.08|2533.08|2532.01|2532.01|2533.08|2533.08|2532.01|2532.01|0
1609237830000|2020-12-29 10:30:30|2531.76|2531.76|2531.93|2531.93|2531.93|2531.93|2531.76|2531.76|0
1609237840000|2020-12-29 10:30:40|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|2532.43|0
1609237850000|2020-12-29 10:30:50|2532.1|2532.1|2531.97|2531.97|2532.1|2532.1|2531.93|2531.93|0
1609237870000|2020-12-29 10:31:10|2531.8|2531.8|2531.8|2531.8|2531.8|2531.8|2531.8|2531.8|0
1609237880000|2020-12-29 10:31:20|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|2531.97|0
1609237890000|2020-12-29 10:31:30|2532.14|2532.14|2532.07|2532.07|2532.18|2532.18|2532.07|2532.07|0
1609237900000|2020-12-29 10:31:40|2532.41|2532.41|2531.6|2531.6|2532.47|2532.47|2531.6|2531.6|0
1609237910000|2020-12-29 10:31:50|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|0
1609237920000|2020-12-29 10:32:00|2531.65|2531.65|2531.98|2531.98|2531.98|2531.98|2531.65|2531.65|0
1609237930000|2020-12-29 10:32:10|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|2531.81|0
1609237940000|2020-12-29 10:32:20|2531.65|2531.65|2531.54|2531.54|2531.65|2531.65|2531.54|2531.54|0
1609237950000|2020-12-29 10:32:30|2531.77|2531.77|2532.44|2532.44|2532.44|2532.44|2531.77|2531.77|0
1609237960000|2020-12-29 10:32:40|2532.4|2532.4|2532.57|2532.57|2532.57|2532.57|2532.4|2532.4|0
1609237970000|2020-12-29 10:32:50|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|2532.72|0
1609237980000|2020-12-29 10:33:00|2532.73|2532.73|2533.43|2533.43|2533.43|2533.43|2532.73|2532.73|0
1609237990000|2020-12-29 10:33:10|2533.39|2533.39|2533.54|2533.54|2533.54|2533.54|2533.38|2533.38|0
1609238000000|2020-12-29 10:33:20|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|2533.52|0
1609238010000|2020-12-29 10:33:30|2532.56|2532.56|2532.17|2532.17|2532.56|2532.56|2532.17|2532.17|0
1609238020000|2020-12-29 10:33:40|2532.11|2532.11|2532.68|2532.68|2532.68|2532.68|2532.07|2532.07|0
1609238030000|2020-12-29 10:33:50|2533.01|2533.01|2533.01|2533.01|2533.01|2533.01|2533.01|2533.01|0
1609238050000|2020-12-29 10:34:10|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.35|2533.35|0
1609238100000|2020-12-29 10:35:00|2533.5|2533.5|2533.51|2533.51|2533.51|2533.51|2533.5|2533.5|0
1609238110000|2020-12-29 10:35:10|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|2533.35|0
1609238120000|2020-12-29 10:35:20|2533.18|2533.18|2533.11|2533.11|2533.22|2533.22|2533.11|2533.11|0
1609238130000|2020-12-29 10:35:30|2533.39|2533.39|2533.3|2533.3|2533.45|2533.45|2533.3|2533.3|0
1609238140000|2020-12-29 10:35:40|2533.14|2533.14|2533.37|2533.37|2533.37|2533.37|2533.14|2533.14|0
1609238160000|2020-12-29 10:36:00|2533.14|2533.14|2532.64|2532.64|2533.14|2533.14|2532.64|2532.64|0
1609238170000|2020-12-29 10:36:10|2532.48|2532.48|2531.53|2531.53|2532.48|2532.48|2531.53|2531.53|0
1609238180000|2020-12-29 10:36:20|2531.37|2531.37|2531.38|2531.38|2531.41|2531.41|2531.37|2531.37|0
1609238190000|2020-12-29 10:36:30|2531.3|2531.3|2530.81|2530.81|2531.61|2531.61|2530.78|2530.78|0
1609238200000|2020-12-29 10:36:40|2530.98|2530.98|2530.98|2530.98|2530.98|2530.98|2530.98|2530.98|0
1609238210000|2020-12-29 10:36:50|2531.02|2531.02|2531.38|2531.38|2531.38|2531.38|2531.02|2531.02|0
1609238220000|2020-12-29 10:37:00|2531.54|2531.54|2531.58|2531.58|2531.58|2531.58|2531.54|2531.54|0
1609238230000|2020-12-29 10:37:10|2531.25|2531.25|2531.08|2531.08|2531.25|2531.25|2531.08|2531.08|0
1609238240000|2020-12-29 10:37:20|2531.25|2531.25|2531.21|2531.21|2531.25|2531.25|2531.21|2531.21|0
1609238250000|2020-12-29 10:37:30|2531.55|2531.55|2531.33|2531.33|2531.67|2531.67|2531.33|2531.33|0
1609238260000|2020-12-29 10:37:40|2531.17|2531.17|2530.69|2530.69|2531.2|2531.2|2530.69|2530.69|0
1609238270000|2020-12-29 10:37:50|2530.86|2530.86|2530.04|2530.04|2530.86|2530.86|2530|2530|0
1609238280000|2020-12-29 10:38:00|2530.37|2530.37|2531|2531|2531|2531|2530.37|2530.37|0
1609238290000|2020-12-29 10:38:10|2530.96|2530.96|2530.96|2530.96|2530.96|2530.96|2530.96|2530.96|0
1609238300000|2020-12-29 10:38:20|2531.08|2531.08|2531.25|2531.25|2531.25|2531.25|2531.08|2531.08|0
1609238350000|2020-12-29 10:39:10|2531.08|2531.08|2531.32|2531.32|2531.32|2531.32|2531.08|2531.08|0
1609238360000|2020-12-29 10:39:20|2531.61|2531.61|2531.38|2531.38|2531.61|2531.61|2531.38|2531.38|0
1609238370000|2020-12-29 10:39:30|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|2531.55|0
1609238380000|2020-12-29 10:39:40|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|2531.56|0
1609238390000|2020-12-29 10:39:50|2531.62|2531.62|2531.9|2531.9|2531.9|2531.9|2531.62|2531.62|0
1609238400000|2020-12-29 10:40:00|2531.73|2531.73|2531.44|2531.44|2531.84|2531.84|2531.44|2531.44|0
1609238410000|2020-12-29 10:40:10|2531.67|2531.67|2531.89|2531.89|2531.89|2531.89|2531.5|2531.5|0
1609238420000|2020-12-29 10:40:20|2531.66|2531.66|2531.01|2531.01|2531.66|2531.66|2530.96|2530.96|0
1609238430000|2020-12-29 10:40:30|2530.9|2530.9|2531.01|2531.01|2531.01|2531.01|2530.9|2530.9|0
1609238440000|2020-12-29 10:40:40|2530.85|2530.85|2530.68|2530.68|2530.85|2530.85|2530.68|2530.68|0
1609238450000|2020-12-29 10:40:50|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|2530.34|0
1609238460000|2020-12-29 10:41:00|2530.67|2530.67|2530.45|2530.45|2530.67|2530.67|2530.45|2530.45|0
1609238470000|2020-12-29 10:41:10|2530.36|2530.36|2529.86|2529.86|2530.36|2530.36|2529.86|2529.86|0
1609238480000|2020-12-29 10:41:20|2529.82|2529.82|2530.15|2530.15|2530.15|2530.15|2529.81|2529.81|0
1609238490000|2020-12-29 10:41:30|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|2530.17|0
1609238500000|2020-12-29 10:41:40|2530|2530|2529.95|2529.95|2530|2530|2529.89|2529.89|0
1609238510000|2020-12-29 10:41:50|2529.94|2529.94|2529.88|2529.88|2530.11|2530.11|2529.88|2529.88|0
1609238520000|2020-12-29 10:42:00|2529.83|2529.83|2529.83|2529.83|2529.83|2529.83|2529.83|2529.83|0
1609238530000|2020-12-29 10:42:10|2529.99|2529.99|2529.79|2529.79|2529.99|2529.99|2529.56|2529.56|0
1609238540000|2020-12-29 10:42:20|2529.45|2529.45|2529.62|2529.62|2529.62|2529.62|2529.45|2529.45|0
1609238560000|2020-12-29 10:42:40|2529.45|2529.45|2529.74|2529.74|2530.03|2530.03|2529.45|2529.45|0
1609238570000|2020-12-29 10:42:50|2529.91|2529.91|2529.91|2529.91|2529.91|2529.91|2529.87|2529.87|0
1609238580000|2020-12-29 10:43:00|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|2529.88|0
1609238600000|2020-12-29 10:43:20|2530.54|2530.54|2530.66|2530.66|2530.66|2530.66|2530.54|2530.54|0
1609238610000|2020-12-29 10:43:30|2530.69|2530.69|2530.5|2530.5|2530.69|2530.69|2530.5|2530.5|0
1609238620000|2020-12-29 10:43:40|2530.42|2530.42|2529.82|2529.82|2530.42|2530.42|2529.82|2529.82|0
1609238630000|2020-12-29 10:43:50|2529.59|2529.59|2528.69|2528.69|2529.76|2529.76|2528.69|2528.69|0
1609238640000|2020-12-29 10:44:00|2528.48|2528.48|2528.53|2528.53|2528.53|2528.53|2528.48|2528.48|0
1609238650000|2020-12-29 10:44:10|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|2528.48|0
1609238660000|2020-12-29 10:44:20|2528.5|2528.5|2528.85|2528.85|2528.85|2528.85|2528.5|2528.5|0
1609238670000|2020-12-29 10:44:30|2528.94|2528.94|2528.93|2528.93|2528.96|2528.96|2528.93|2528.93|0
1609238680000|2020-12-29 10:44:40|2528.47|2528.47|2527.26|2527.26|2528.47|2528.47|2527.26|2527.26|0
1609238690000|2020-12-29 10:44:50|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|2527.09|0
1609238700000|2020-12-29 10:45:00|2527.03|2527.03|2527.09|2527.09|2527.09|2527.09|2527.03|2527.03|0
1609238710000|2020-12-29 10:45:10|2526.92|2526.92|2526.75|2526.75|2526.92|2526.92|2526.75|2526.75|0
1609238720000|2020-12-29 10:45:20|2526.59|2526.59|2526.34|2526.34|2526.59|2526.59|2526.34|2526.34|0
1609238730000|2020-12-29 10:45:30|2526.01|2526.01|2525.38|2525.38|2526.01|2526.01|2525.38|2525.38|0
1609238740000|2020-12-29 10:45:40|2525.37|2525.37|2523.99|2523.99|2525.37|2525.37|2523.99|2523.99|0
1609238750000|2020-12-29 10:45:50|2523.82|2523.82|2523.8|2523.8|2524.03|2524.03|2523.52|2523.52|0
1609238760000|2020-12-29 10:46:00|2523.96|2523.96|2523.79|2523.79|2523.96|2523.96|2523.56|2523.56|0
1609238770000|2020-12-29 10:46:10|2523.75|2523.75|2523.61|2523.61|2523.75|2523.75|2523.61|2523.61|0
1609238780000|2020-12-29 10:46:20|2523.66|2523.66|2523.89|2523.89|2523.89|2523.89|2523.66|2523.66|0
1609238790000|2020-12-29 10:46:30|2524.05|2524.05|2525.74|2525.74|2525.8|2525.8|2524.05|2524.05|0
1609238800000|2020-12-29 10:46:40|2525.79|2525.79|2525.28|2525.28|2525.79|2525.79|2525.28|2525.28|0
1609238810000|2020-12-29 10:46:50|2525.34|2525.34|2525.34|2525.34|2525.34|2525.34|2525.34|2525.34|0
1609238820000|2020-12-29 10:47:00|2525.4|2525.4|2526.58|2526.58|2526.58|2526.58|2525.4|2525.4|0
1609238830000|2020-12-29 10:47:10|2526.92|2526.92|2526.81|2526.81|2526.92|2526.92|2526.81|2526.81|0
1609238840000|2020-12-29 10:47:20|2526.75|2526.75|2527.71|2527.71|2527.71|2527.71|2526.75|2526.75|0
1609238850000|2020-12-29 10:47:30|2527.77|2527.77|2527.63|2527.63|2527.77|2527.77|2527.55|2527.55|0
1609238860000|2020-12-29 10:47:40|2527.29|2527.29|2527.52|2527.52|2527.52|2527.52|2527.29|2527.29|0
1609238870000|2020-12-29 10:47:50|2527.81|2527.81|2528.36|2528.36|2528.47|2528.47|2527.81|2527.81|0
1609238880000|2020-12-29 10:48:00|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|2528.4|0
1609238890000|2020-12-29 10:48:10|2528.23|2528.23|2528.26|2528.26|2528.26|2528.26|2528.02|2528.02|0
1609238900000|2020-12-29 10:48:20|2528.49|2528.49|2528.83|2528.83|2528.83|2528.83|2528.49|2528.49|0
1609238910000|2020-12-29 10:48:30|2528.49|2528.49|2528.72|2528.72|2528.72|2528.72|2528.38|2528.38|0
1609238920000|2020-12-29 10:48:40|2528.66|2528.66|2528.16|2528.16|2528.66|2528.66|2528.16|2528.16|0
1609238930000|2020-12-29 10:48:50|2527.99|2527.99|2528.06|2528.06|2528.06|2528.06|2527.94|2527.94|0
1609238940000|2020-12-29 10:49:00|2528.23|2528.23|2528|2528|2528.23|2528.23|2528|2528|0
1609238950000|2020-12-29 10:49:10|2528.04|2528.04|2528.04|2528.04|2528.04|2528.04|2528.04|2528.04|0
1609238960000|2020-12-29 10:49:20|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|2528.37|0
1609238970000|2020-12-29 10:49:30|2528.2|2528.2|2528.36|2528.36|2528.36|2528.36|2528.08|2528.08|0
1609238980000|2020-12-29 10:49:40|2528.31|2528.31|2527.1|2527.1|2528.31|2528.31|2527.1|2527.1|0
1609238990000|2020-12-29 10:49:50|2527.26|2527.26|2527.26|2527.26|2527.26|2527.26|2527.04|2527.04|0
1609239000000|2020-12-29 10:50:00|2527.25|2527.25|2526.35|2526.35|2527.25|2527.25|2526.35|2526.35|0
1609239010000|2020-12-29 10:50:10|2526.52|2526.52|2526.35|2526.35|2526.52|2526.52|2526.35|2526.35|0
1609239020000|2020-12-29 10:50:20|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|2526.52|0
1609239050000|2020-12-29 10:50:50|2526.02|2526.02|2526.48|2526.48|2526.48|2526.48|2526.02|2526.02|0
1609239060000|2020-12-29 10:51:00|2526.52|2526.52|2527.54|2527.54|2527.54|2527.54|2526.52|2526.52|0
1609239070000|2020-12-29 10:51:10|2527.59|2527.59|2527.6|2527.6|2527.66|2527.66|2527.55|2527.55|0
1609239080000|2020-12-29 10:51:20|2527.56|2527.56|2527.42|2527.42|2527.9|2527.9|2527.42|2527.42|0
1609239090000|2020-12-29 10:51:30|2527.46|2527.46|2527.57|2527.57|2527.57|2527.57|2527.46|2527.46|0
1609239100000|2020-12-29 10:51:40|2528.07|2528.07|2528.4|2528.4|2528.4|2528.4|2528.07|2528.07|0
1609239110000|2020-12-29 10:51:50|2528.57|2528.57|2528.54|2528.54|2528.57|2528.57|2528.25|2528.25|0
1609239120000|2020-12-29 10:52:00|2528.65|2528.65|2528.36|2528.36|2528.65|2528.65|2528.36|2528.36|0
1609239130000|2020-12-29 10:52:10|2528.38|2528.38|2528.82|2528.82|2529.05|2529.05|2528.38|2528.38|0
1609239140000|2020-12-29 10:52:20|2529.82|2529.82|2530.02|2530.02|2530.02|2530.02|2529.82|2529.82|0
1609239150000|2020-12-29 10:52:30|2530.25|2530.25|2530.71|2530.71|2530.71|2530.71|2530.25|2530.25|0
1609239160000|2020-12-29 10:52:40|2530.77|2530.77|2531.2|2531.2|2531.2|2531.2|2530.77|2530.77|0
1609239170000|2020-12-29 10:52:50|2531.24|2531.24|2531.33|2531.33|2531.33|2531.33|2531.24|2531.24|0
1609239180000|2020-12-29 10:53:00|2531.36|2531.36|2531.67|2531.67|2531.67|2531.67|2531.36|2531.36|0
1609239190000|2020-12-29 10:53:10|2531.74|2531.74|2531.82|2531.82|2531.82|2531.82|2531.59|2531.59|0
1609239210000|2020-12-29 10:53:30|2532.87|2532.87|2532.84|2532.84|2532.87|2532.87|2532.67|2532.67|0
1609239220000|2020-12-29 10:53:40|2532.95|2532.95|2533.01|2533.01|2533.01|2533.01|2532.95|2532.95|0
1609239230000|2020-12-29 10:53:50|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|0
1609239240000|2020-12-29 10:54:00|2533.12|2533.12|2532.95|2532.95|2533.12|2533.12|2532.95|2532.95|0
1609239250000|2020-12-29 10:54:10|2533.12|2533.12|2533.96|2533.96|2533.96|2533.96|2533.12|2533.12|0
1609239260000|2020-12-29 10:54:20|2534.25|2534.25|2534.52|2534.52|2534.52|2534.52|2534.19|2534.19|0
1609239270000|2020-12-29 10:54:30|2534.69|2534.69|2534.69|2534.69|2534.69|2534.69|2534.69|2534.69|0
1609239280000|2020-12-29 10:54:40|2534.75|2534.75|2534.91|2534.91|2534.91|2534.91|2534.75|2534.75|0
1609239290000|2020-12-29 10:54:50|2535.31|2535.31|2535.49|2535.49|2535.49|2535.49|2535.3|2535.3|0
1609239300000|2020-12-29 10:55:00|2535.38|2535.38|2535.41|2535.41|2535.41|2535.41|2535.17|2535.17|0
1609239310000|2020-12-29 10:55:10|2535.64|2535.64|2535.98|2535.98|2536.07|2536.07|2535.64|2535.64|0
1609239320000|2020-12-29 10:55:20|2535.94|2535.94|2535.94|2535.94|2535.94|2535.94|2535.94|2535.94|0
1609239330000|2020-12-29 10:55:30|2535.65|2535.65|2535.47|2535.47|2535.65|2535.65|2535.47|2535.47|0
1609239340000|2020-12-29 10:55:40|2535.5|2535.5|2535|2535|2535.5|2535.5|2535|2535|0
1609239350000|2020-12-29 10:55:50|2534.98|2534.98|2534.98|2534.98|2534.98|2534.98|2534.98|2534.98|0
1609239360000|2020-12-29 10:56:00|2535.09|2535.09|2533.99|2533.99|2535.09|2535.09|2533.99|2533.99|0
1609239370000|2020-12-29 10:56:10|2533.83|2533.83|2533.99|2533.99|2533.99|2533.99|2533.82|2533.82|0
1609239380000|2020-12-29 10:56:20|2533.87|2533.87|2534.21|2534.21|2534.21|2534.21|2533.87|2533.87|0
1609239390000|2020-12-29 10:56:30|2534.15|2534.15|2533.65|2533.65|2534.15|2534.15|2533.65|2533.65|0
1609239400000|2020-12-29 10:56:40|2533.54|2533.54|2533.43|2533.43|2533.54|2533.54|2533.43|2533.43|0
1609239410000|2020-12-29 10:56:50|2533.76|2533.76|2533.72|2533.72|2533.76|2533.76|2533.72|2533.72|0
1609239420000|2020-12-29 10:57:00|2533.63|2533.63|2534.25|2534.25|2534.25|2534.25|2533.63|2533.63|0
1609239430000|2020-12-29 10:57:10|2534.26|2534.26|2534.1|2534.1|2534.27|2534.27|2534.04|2534.04|0
1609239440000|2020-12-29 10:57:20|2534.14|2534.14|2534.91|2534.91|2534.91|2534.91|2534.02|2534.02|0
1609239450000|2020-12-29 10:57:30|2534.97|2534.97|2534.64|2534.64|2534.97|2534.97|2534.47|2534.47|0
1609239460000|2020-12-29 10:57:40|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|2534.67|0
1609239470000|2020-12-29 10:57:50|2534.84|2534.84|2535|2535|2535|2535|2534.84|2534.84|0
1609239490000|2020-12-29 10:58:10|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|0
1609239500000|2020-12-29 10:58:20|2534.9|2534.9|2534.18|2534.18|2534.9|2534.9|2534.18|2534.18|0
1609239510000|2020-12-29 10:58:30|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|0
1609239520000|2020-12-29 10:58:40|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|0
1609239530000|2020-12-29 10:58:50|2534.01|2534.01|2534.05|2534.05|2534.09|2534.09|2534.01|2534.01|0
1609239550000|2020-12-29 10:59:10|2534.04|2534.04|2533.83|2533.83|2534.04|2534.04|2533.83|2533.83|0
1609239560000|2020-12-29 10:59:20|2533.79|2533.79|2533.46|2533.46|2533.79|2533.79|2533.29|2533.29|0
1609239580000|2020-12-29 10:59:40|2533.34|2533.34|2533.4|2533.4|2533.4|2533.4|2533.34|2533.34|0
1609239590000|2020-12-29 10:59:50|2533.17|2533.17|2533.13|2533.13|2533.17|2533.17|2533.13|2533.13|0
1609239600000|2020-12-29 11:00:00|2533.02|2533.02|2532.68|2532.68|2533.02|2533.02|2532.18|2532.18|0
1609239610000|2020-12-29 11:00:10|2532.57|2532.57|2532.53|2532.53|2532.57|2532.57|2532.53|2532.53|0
1609239620000|2020-12-29 11:00:20|2532.13|2532.13|2532.13|2532.13|2532.13|2532.13|2532.13|2532.13|0
1609239630000|2020-12-29 11:00:30|2532.05|2532.05|2531.7|2531.7|2532.05|2532.05|2531.7|2531.7|0
1609239640000|2020-12-29 11:00:40|2531.2|2531.2|2531.09|2531.09|2531.2|2531.2|2530.92|2530.92|0
1609239650000|2020-12-29 11:00:50|2531.08|2531.08|2530.92|2530.92|2531.08|2531.08|2530.86|2530.86|0
1609239660000|2020-12-29 11:01:00|2530.9|2530.9|2531.24|2531.24|2531.24|2531.24|2530.85|2530.85|0
1609239670000|2020-12-29 11:01:10|2531.07|2531.07|2531.07|2531.07|2531.24|2531.24|2531.07|2531.07|0
1609239680000|2020-12-29 11:01:20|2531.24|2531.24|2531.8|2531.8|2531.8|2531.8|2531.24|2531.24|0
1609239690000|2020-12-29 11:01:30|2531.74|2531.74|2531.8|2531.8|2531.8|2531.8|2531.74|2531.74|0
1609239700000|2020-12-29 11:01:40|2531.85|2531.85|2531.74|2531.74|2531.85|2531.85|2531.74|2531.74|0
1609239710000|2020-12-29 11:01:50|2531.68|2531.68|2531.74|2531.74|2531.74|2531.74|2531.68|2531.68|0
1609239720000|2020-12-29 11:02:00|2531.57|2531.57|2531.8|2531.8|2531.8|2531.8|2531.57|2531.57|0
1609239730000|2020-12-29 11:02:10|2531.96|2531.96|2531.96|2531.96|2532|2532|2531.96|2531.96|0
1609239740000|2020-12-29 11:02:20|2532|2532|2531.96|2531.96|2532|2532|2531.96|2531.96|0
1609239750000|2020-12-29 11:02:30|2532|2532|2532|2532|2532|2532|2532|2532|0
1609239760000|2020-12-29 11:02:40|2532.04|2532.04|2532.14|2532.14|2532.14|2532.14|2531.91|2531.91|0
1609239770000|2020-12-29 11:02:50|2532.03|2532.03|2531.8|2531.8|2532.03|2532.03|2531.8|2531.8|0
1609239780000|2020-12-29 11:03:00|2531.75|2531.75|2531.75|2531.75|2531.75|2531.75|2531.75|2531.75|0
1609239790000|2020-12-29 11:03:10|2531.69|2531.69|2531.21|2531.21|2531.69|2531.69|2531.21|2531.21|0
1609239800000|2020-12-29 11:03:20|2531.04|2531.04|2531.01|2531.01|2531.04|2531.04|2531.01|2531.01|0
1609239810000|2020-12-29 11:03:30|2530.84|2530.84|2531.15|2531.15|2531.15|2531.15|2530.84|2530.84|0
1609239820000|2020-12-29 11:03:40|2531.2|2531.2|2531.64|2531.64|2531.64|2531.64|2531.2|2531.2|0
1609239830000|2020-12-29 11:03:50|2531.82|2531.82|2531.76|2531.76|2531.96|2531.96|2531.76|2531.76|0
1609239840000|2020-12-29 11:04:00|2532.09|2532.09|2533.1|2533.1|2533.1|2533.1|2532.09|2532.09|0
1609239850000|2020-12-29 11:04:10|2533.06|2533.06|2533.06|2533.06|2533.06|2533.06|2533.06|2533.06|0
1609239860000|2020-12-29 11:04:20|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|2532.95|0
1609239870000|2020-12-29 11:04:30|2532.5|2532.5|2532.7|2532.7|2532.7|2532.7|2532.5|2532.5|0
1609239880000|2020-12-29 11:04:40|2532.87|2532.87|2533.09|2533.09|2533.09|2533.09|2532.87|2532.87|0
1609239890000|2020-12-29 11:04:50|2533.15|2533.15|2532.82|2532.82|2533.15|2533.15|2532.82|2532.82|0
1609239900000|2020-12-29 11:05:00|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|2532.85|0
1609239920000|2020-12-29 11:05:20|2532.97|2532.97|2532.91|2532.91|2532.97|2532.97|2532.85|2532.85|0
1609239930000|2020-12-29 11:05:30|2533.24|2533.24|2533.14|2533.14|2533.24|2533.24|2532.91|2532.91|0
1609239940000|2020-12-29 11:05:40|2533.42|2533.42|2533.41|2533.41|2533.58|2533.58|2533.41|2533.41|0
1609239950000|2020-12-29 11:05:50|2533.44|2533.44|2533.62|2533.62|2533.62|2533.62|2533.44|2533.44|0
1609239960000|2020-12-29 11:06:00|2533.56|2533.56|2533.73|2533.73|2533.73|2533.73|2533.56|2533.56|0
1609239970000|2020-12-29 11:06:10|2533.69|2533.69|2533.35|2533.35|2533.69|2533.69|2533.35|2533.35|0
1609239980000|2020-12-29 11:06:20|2533.33|2533.33|2533.33|2533.33|2533.33|2533.33|2533.33|2533.33|0
1609239990000|2020-12-29 11:06:30|2533.44|2533.44|2533.36|2533.36|2533.44|2533.44|2533.36|2533.36|0
1609240000000|2020-12-29 11:06:40|2533.59|2533.59|2533.65|2533.65|2533.65|2533.65|2533.59|2533.59|0
1609240010000|2020-12-29 11:06:50|2533.72|2533.72|2533.88|2533.88|2533.88|2533.88|2533.72|2533.72|0
1609240020000|2020-12-29 11:07:00|2533.72|2533.72|2533.77|2533.77|2533.77|2533.77|2533.72|2533.72|0
1609240030000|2020-12-29 11:07:10|2533.94|2533.94|2534.22|2534.22|2534.22|2534.22|2533.94|2533.94|0
1609240040000|2020-12-29 11:07:20|2534.35|2534.35|2534.19|2534.19|2534.35|2534.35|2534.15|2534.15|0
1609240050000|2020-12-29 11:07:30|2534.13|2534.13|2533.97|2533.97|2534.13|2534.13|2533.92|2533.92|0
1609240060000|2020-12-29 11:07:40|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|2534.14|0
1609240070000|2020-12-29 11:07:50|2534.18|2534.18|2534.56|2534.56|2534.61|2534.61|2534.18|2534.18|0
1609240080000|2020-12-29 11:08:00|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|2534.39|0
1609240090000|2020-12-29 11:08:10|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|0
1609240100000|2020-12-29 11:08:20|2534.39|2534.39|2534.22|2534.22|2534.39|2534.39|2534.22|2534.22|0
1609240110000|2020-12-29 11:08:30|2534.28|2534.28|2534.28|2534.28|2534.78|2534.78|2534.28|2534.28|0
1609240130000|2020-12-29 11:08:50|2533.95|2533.95|2534.12|2534.12|2534.12|2534.12|2533.95|2533.95|0
1609240150000|2020-12-29 11:09:10|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|2533.89|0
1609240170000|2020-12-29 11:09:30|2533.95|2533.95|2534.24|2534.24|2534.24|2534.24|2533.95|2533.95|0
1609240180000|2020-12-29 11:09:40|2534.16|2534.16|2534.22|2534.22|2534.22|2534.22|2534.16|2534.16|0
1609240190000|2020-12-29 11:09:50|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|2534.28|0
1609240200000|2020-12-29 11:10:00|2534.35|2534.35|2534.95|2534.95|2534.95|2534.95|2534.35|2534.35|0
1609240210000|2020-12-29 11:10:10|2535.01|2535.01|2535.09|2535.09|2535.09|2535.09|2535.01|2535.01|0
1609240220000|2020-12-29 11:10:20|2534.72|2534.72|2534.66|2534.66|2534.72|2534.72|2534.66|2534.66|0
1609240240000|2020-12-29 11:10:40|2534.7|2534.7|2534.78|2534.78|2534.78|2534.78|2534.7|2534.7|0
1609240250000|2020-12-29 11:10:50|2534.16|2534.16|2534.33|2534.33|2534.33|2534.33|2534.16|2534.16|0
1609240260000|2020-12-29 11:11:00|2534.39|2534.39|2534.58|2534.58|2534.58|2534.58|2534.36|2534.36|0
1609240270000|2020-12-29 11:11:10|2534.57|2534.57|2533.91|2533.91|2534.57|2534.57|2533.91|2533.91|0
1609240280000|2020-12-29 11:11:20|2533.97|2533.97|2534.02|2534.02|2534.02|2534.02|2533.97|2533.97|0
1609240290000|2020-12-29 11:11:30|2534.19|2534.19|2533.85|2533.85|2534.19|2534.19|2533.85|2533.85|0
1609240300000|2020-12-29 11:11:40|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|2534.01|0
1609240310000|2020-12-29 11:11:50|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|0
1609240320000|2020-12-29 11:12:00|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|2533.96|0
1609240330000|2020-12-29 11:12:10|2533.97|2533.97|2534.05|2534.05|2534.09|2534.09|2533.97|2533.97|0
1609240340000|2020-12-29 11:12:20|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|2533.99|0
1609240350000|2020-12-29 11:12:30|2533.96|2533.96|2534.46|2534.46|2534.46|2534.46|2533.96|2533.96|0
1609240360000|2020-12-29 11:12:40|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|2534.51|0
1609240370000|2020-12-29 11:12:50|2533.51|2533.51|2533.54|2533.54|2533.54|2533.54|2533.51|2533.51|0
1609240380000|2020-12-29 11:13:00|2533.7|2533.7|2533.65|2533.65|2533.7|2533.7|2533.65|2533.65|0
1609240390000|2020-12-29 11:13:10|2533.64|2533.64|2533.58|2533.58|2533.64|2533.64|2533.58|2533.58|0
1609240410000|2020-12-29 11:13:30|2533.75|2533.75|2533.52|2533.52|2533.75|2533.75|2533.52|2533.52|0
1609240420000|2020-12-29 11:13:40|2533.19|2533.19|2532.87|2532.87|2533.19|2533.19|2532.87|2532.87|0
1609240430000|2020-12-29 11:13:50|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|0
1609240440000|2020-12-29 11:14:00|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|2532.65|0
1609240450000|2020-12-29 11:14:10|2532.59|2532.59|2532.75|2532.75|2532.75|2532.75|2532.59|2532.59|0
1609240470000|2020-12-29 11:14:30|2532.91|2532.91|2532.68|2532.68|2532.91|2532.91|2532.68|2532.68|0
1609240480000|2020-12-29 11:14:40|2532.65|2532.65|2532.56|2532.56|2532.65|2532.65|2532.56|2532.56|0
1609240490000|2020-12-29 11:14:50|2532.51|2532.51|2532.51|2532.51|2532.53|2532.53|2532.51|2532.51|0
1609240500000|2020-12-29 11:15:00|2532.23|2532.23|2531.08|2531.08|2532.23|2532.23|2531.08|2531.08|0
1609240510000|2020-12-29 11:15:10|2531.07|2531.07|2530.77|2530.77|2531.07|2531.07|2530.74|2530.74|0
1609240520000|2020-12-29 11:15:20|2530.71|2530.71|2530.43|2530.43|2530.71|2530.71|2530.33|2530.33|0
1609240530000|2020-12-29 11:15:30|2530.37|2530.37|2529.97|2529.97|2530.37|2530.37|2529.92|2529.92|0
1609240540000|2020-12-29 11:15:40|2529.96|2529.96|2530.11|2530.11|2530.11|2530.11|2529.8|2529.8|0
1609240560000|2020-12-29 11:16:00|2530.28|2530.28|2530.64|2530.64|2530.64|2530.64|2530.28|2530.28|0
1609240580000|2020-12-29 11:16:20|2531.14|2531.14|2531.2|2531.2|2531.2|2531.2|2531.14|2531.14|0
1609240590000|2020-12-29 11:16:30|2531.4|2531.4|2531.4|2531.4|2531.4|2531.4|2531.4|2531.4|0
1609240600000|2020-12-29 11:16:40|2531.41|2531.41|2531.56|2531.56|2531.56|2531.56|2531.4|2531.4|0
1609240610000|2020-12-29 11:16:50|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|2531.58|0
1609240620000|2020-12-29 11:17:00|2531.64|2531.64|2532.14|2532.14|2532.16|2532.16|2531.64|2531.64|0
1609240630000|2020-12-29 11:17:10|2532.12|2532.12|2532.04|2532.04|2532.12|2532.12|2532.03|2532.03|0
1609240640000|2020-12-29 11:17:20|2532.21|2532.21|2532.04|2532.04|2532.21|2532.21|2532.04|2532.04|0
1609240650000|2020-12-29 11:17:30|2531.88|2531.88|2531.95|2531.95|2531.95|2531.95|2531.88|2531.88|0
1609240660000|2020-12-29 11:17:40|2532.12|2532.12|2532.18|2532.18|2532.18|2532.18|2532.12|2532.12|0
1609240670000|2020-12-29 11:17:50|2532.34|2532.34|2532.4|2532.4|2532.4|2532.4|2532.34|2532.34|0
1609240690000|2020-12-29 11:18:10|2532.07|2532.07|2531.95|2531.95|2532.07|2532.07|2531.95|2531.95|0
1609240700000|2020-12-29 11:18:20|2532.12|2532.12|2532.69|2532.69|2532.69|2532.69|2532.12|2532.12|0
1609240710000|2020-12-29 11:18:30|2532.29|2532.29|2532.4|2532.4|2532.46|2532.46|2532.29|2532.29|0
1609240720000|2020-12-29 11:18:40|2532.23|2532.23|2531.72|2531.72|2532.23|2532.23|2531.72|2531.72|0
1609240740000|2020-12-29 11:19:00|2531.61|2531.61|2531.55|2531.55|2531.61|2531.61|2531.55|2531.55|0
1609240750000|2020-12-29 11:19:10|2531.5|2531.5|2531.49|2531.49|2531.5|2531.5|2531.49|2531.49|0
1609240770000|2020-12-29 11:19:30|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|0
1609240780000|2020-12-29 11:19:40|2531.49|2531.49|2531.53|2531.53|2531.53|2531.53|2531.49|2531.49|0
1609240790000|2020-12-29 11:19:50|2531.54|2531.54|2532.44|2532.44|2532.44|2532.44|2531.54|2531.54|0
1609240800000|2020-12-29 11:20:00|2532.45|2532.45|2532.43|2532.43|2532.45|2532.45|2532.43|2532.43|0
1609240820000|2020-12-29 11:20:20|2532.32|2532.32|2532.09|2532.09|2532.32|2532.32|2532.09|2532.09|0
1609240830000|2020-12-29 11:20:30|2532.2|2532.2|2532.6|2532.6|2533.1|2533.1|2532.2|2532.2|0
1609240840000|2020-12-29 11:20:40|2532.55|2532.55|2532.2|2532.2|2532.58|2532.58|2532.18|2532.18|0
1609240850000|2020-12-29 11:20:50|2532.16|2532.16|2532|2532|2532.16|2532.16|2532|2532|0
1609240860000|2020-12-29 11:21:00|2531.98|2531.98|2531.94|2531.94|2531.98|2531.98|2531.94|2531.94|0
1609240870000|2020-12-29 11:21:10|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|2531.71|0
1609240880000|2020-12-29 11:21:20|2531.64|2531.64|2530.63|2530.63|2531.64|2531.64|2530.63|2530.63|0
1609240910000|2020-12-29 11:21:50|2530.57|2530.57|2530.17|2530.17|2530.57|2530.57|2530.17|2530.17|0
1609240920000|2020-12-29 11:22:00|2530.06|2530.06|2529.21|2529.21|2530.06|2530.06|2529.15|2529.15|0
1609240930000|2020-12-29 11:22:10|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|2529.1|0
1609240940000|2020-12-29 11:22:20|2528.76|2528.76|2529.98|2529.98|2530.21|2530.21|2528.76|2528.76|0
1609240950000|2020-12-29 11:22:30|2529.93|2529.93|2530.11|2530.11|2530.2|2530.2|2529.87|2529.87|0
1609240960000|2020-12-29 11:22:40|2530.16|2530.16|2530.26|2530.26|2530.26|2530.26|2530.16|2530.16|0
1609241000000|2020-12-29 11:23:20|2529.76|2529.76|2529.2|2529.2|2529.76|2529.76|2529.2|2529.2|0
1609241010000|2020-12-29 11:23:30|2529.04|2529.04|2529.15|2529.15|2529.21|2529.21|2528.87|2528.87|0
1609241020000|2020-12-29 11:23:40|2529.04|2529.04|2529.13|2529.13|2529.21|2529.21|2528.93|2528.93|0
1609241030000|2020-12-29 11:23:50|2529.08|2529.08|2529.2|2529.2|2529.2|2529.2|2528.95|2528.95|0
1609241040000|2020-12-29 11:24:00|2529.37|2529.37|2529.51|2529.51|2529.76|2529.76|2529.37|2529.37|0
1609241050000|2020-12-29 11:24:10|2529.53|2529.53|2529.24|2529.24|2529.53|2529.53|2529.2|2529.2|0
1609241060000|2020-12-29 11:24:20|2529.07|2529.07|2528.99|2528.99|2529.07|2529.07|2528.9|2528.9|0
1609241070000|2020-12-29 11:24:30|2529.03|2529.03|2529.36|2529.36|2529.36|2529.36|2529.03|2529.03|0
1609241080000|2020-12-29 11:24:40|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|2529.35|0
1609241090000|2020-12-29 11:24:50|2529.38|2529.38|2530.12|2530.12|2530.12|2530.12|2529.38|2529.38|0
1609241100000|2020-12-29 11:25:00|2530.18|2530.18|2530.22|2530.22|2530.22|2530.22|2530.18|2530.18|0
1609241110000|2020-12-29 11:25:10|2530.38|2530.38|2530.45|2530.45|2530.45|2530.45|2530.38|2530.38|0
1609241120000|2020-12-29 11:25:20|2530.41|2530.41|2530.92|2530.92|2530.92|2530.92|2530.41|2530.41|0
1609241130000|2020-12-29 11:25:30|2530.95|2530.95|2530.98|2530.98|2530.98|2530.98|2530.95|2530.95|0
1609241140000|2020-12-29 11:25:40|2530.99|2530.99|2530.99|2530.99|2530.99|2530.99|2530.99|2530.99|0
1609241150000|2020-12-29 11:25:50|2531.22|2531.22|2531.38|2531.38|2531.38|2531.38|2531.22|2531.22|0
1609241160000|2020-12-29 11:26:00|2531.46|2531.46|2531.43|2531.43|2531.46|2531.46|2531.4|2531.4|0
1609241170000|2020-12-29 11:26:10|2532.05|2532.05|2532.27|2532.27|2532.27|2532.27|2532.05|2532.05|0
1609241180000|2020-12-29 11:26:20|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|2532.1|0
1609241190000|2020-12-29 11:26:30|2532.15|2532.15|2532.32|2532.32|2532.32|2532.32|2532.15|2532.15|0
1609241200000|2020-12-29 11:26:40|2532.15|2532.15|2532.49|2532.49|2532.49|2532.49|2532.15|2532.15|0
1609241220000|2020-12-29 11:27:00|2532.43|2532.43|2532.26|2532.26|2532.43|2532.43|2532.22|2532.22|0
1609241230000|2020-12-29 11:27:10|2532.2|2532.2|2532.65|2532.65|2532.65|2532.65|2532.2|2532.2|0
1609241240000|2020-12-29 11:27:20|2532.82|2532.82|2532.77|2532.77|2532.82|2532.82|2532.65|2532.65|0
1609241250000|2020-12-29 11:27:30|2532.6|2532.6|2532.75|2532.75|2533.09|2533.09|2532.6|2532.6|0
1609241270000|2020-12-29 11:27:50|2532.59|2532.59|2532.42|2532.42|2532.59|2532.59|2532.42|2532.42|0
1609241280000|2020-12-29 11:28:00|2532.75|2532.75|2532.64|2532.64|2532.87|2532.87|2532.64|2532.64|0
1609241290000|2020-12-29 11:28:10|2532.58|2532.58|2532.54|2532.54|2532.58|2532.58|2532.54|2532.54|0
1609241300000|2020-12-29 11:28:20|2532.51|2532.51|2532.45|2532.45|2532.51|2532.51|2532.44|2532.44|0
1609241310000|2020-12-29 11:28:30|2532.37|2532.37|2531.76|2531.76|2532.37|2532.37|2531.76|2531.76|0
1609241320000|2020-12-29 11:28:40|2531.53|2531.53|2531.27|2531.27|2531.53|2531.53|2531.26|2531.26|0
1609241330000|2020-12-29 11:28:50|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|2531.32|0
1609241340000|2020-12-29 11:29:00|2531.44|2531.44|2531.69|2531.69|2531.77|2531.77|2531.44|2531.44|0
1609241350000|2020-12-29 11:29:10|2531.81|2531.81|2531.58|2531.58|2531.81|2531.81|2531.58|2531.58|0
1609241360000|2020-12-29 11:29:20|2531.62|2531.62|2531.78|2531.78|2531.84|2531.84|2531.62|2531.62|0
1609241370000|2020-12-29 11:29:30|2531.84|2531.84|2531.86|2531.86|2531.86|2531.86|2531.84|2531.84|0
1609241380000|2020-12-29 11:29:40|2531.92|2531.92|2531.99|2531.99|2531.99|2531.99|2531.92|2531.92|0
1609241390000|2020-12-29 11:29:50|2531.97|2531.97|2531.96|2531.96|2531.97|2531.97|2531.96|2531.96|0
1609241400000|2020-12-29 11:30:00|2531.93|2531.93|2531.82|2531.82|2531.93|2531.93|2531.82|2531.82|0
1609241410000|2020-12-29 11:30:10|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|2531.76|0
1609241430000|2020-12-29 11:30:30|2531.72|2531.72|2531.47|2531.47|2531.72|2531.72|2531.47|2531.47|0
1609241440000|2020-12-29 11:30:40|2531.43|2531.43|2530.97|2530.97|2531.43|2531.43|2530.97|2530.97|0
1609241450000|2020-12-29 11:30:50|2530.91|2530.91|2530.78|2530.78|2530.91|2530.91|2530.78|2530.78|0
1609241460000|2020-12-29 11:31:00|2530.72|2530.72|2530.48|2530.48|2530.72|2530.72|2530.48|2530.48|0
1609241470000|2020-12-29 11:31:10|2530.15|2530.15|2530.44|2530.44|2530.44|2530.44|2530.15|2530.15|0
1609241480000|2020-12-29 11:31:20|2530.55|2530.55|2530.56|2530.56|2530.56|2530.56|2530.55|2530.55|0
1609241490000|2020-12-29 11:31:30|2530.5|2530.5|2530.33|2530.33|2530.5|2530.5|2530.33|2530.33|0
1609241500000|2020-12-29 11:31:40|2530.29|2530.29|2530.25|2530.25|2530.29|2530.29|2530.25|2530.25|0
1609241510000|2020-12-29 11:31:50|2530.26|2530.26|2530.26|2530.26|2530.26|2530.26|2530.26|2530.26|0
1609241520000|2020-12-29 11:32:00|2530.37|2530.37|2530.52|2530.52|2530.52|2530.52|2530.37|2530.37|0
1609241530000|2020-12-29 11:32:10|2530.73|2530.73|2531.59|2531.59|2531.59|2531.59|2530.73|2530.73|0
1609241540000|2020-12-29 11:32:20|2531.87|2531.87|2532.27|2532.27|2532.27|2532.27|2531.87|2531.87|0
1609241550000|2020-12-29 11:32:30|2532.31|2532.31|2532.59|2532.59|2532.59|2532.59|2532.31|2532.31|0
1609241560000|2020-12-29 11:32:40|2532.72|2532.72|2533.87|2533.87|2533.87|2533.87|2532.44|2532.44|0
1609241570000|2020-12-29 11:32:50|2533.98|2533.98|2535.02|2535.02|2535.05|2535.05|2533.82|2533.82|0
1609241580000|2020-12-29 11:33:00|2534.86|2534.86|2534.65|2534.65|2534.86|2534.86|2534.53|2534.53|0
1609241590000|2020-12-29 11:33:10|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|2534.61|0
1609241610000|2020-12-29 11:33:30|2534.49|2534.49|2534.94|2534.94|2534.94|2534.94|2534.49|2534.49|0
1609241620000|2020-12-29 11:33:40|2535.28|2535.28|2535.28|2535.28|2535.28|2535.28|2535.28|2535.28|0
1609241630000|2020-12-29 11:33:50|2535.44|2535.44|2535.21|2535.21|2535.44|2535.44|2535.21|2535.21|0
1609241640000|2020-12-29 11:34:00|2535.04|2535.04|2535.04|2535.04|2535.04|2535.04|2534.81|2534.81|0
1609241650000|2020-12-29 11:34:10|2535.05|2535.05|2534.88|2534.88|2535.05|2535.05|2534.88|2534.88|0
1609241660000|2020-12-29 11:34:20|2534.82|2534.82|2534.65|2534.65|2534.82|2534.82|2534.65|2534.65|0
1609241670000|2020-12-29 11:34:30|2534.48|2534.48|2534.43|2534.43|2534.48|2534.48|2534.43|2534.43|0
1609241690000|2020-12-29 11:34:50|2534.35|2534.35|2534.41|2534.41|2534.41|2534.41|2534.35|2534.35|0
1609241700000|2020-12-29 11:35:00|2534.3|2534.3|2534.46|2534.46|2534.46|2534.46|2534.24|2534.24|0
1609241710000|2020-12-29 11:35:10|2534.45|2534.45|2534.44|2534.44|2534.45|2534.45|2534.44|2534.44|0
1609241720000|2020-12-29 11:35:20|2534.55|2534.55|2534.73|2534.73|2534.73|2534.73|2534.55|2534.55|0
1609241730000|2020-12-29 11:35:30|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|0
1609241750000|2020-12-29 11:35:50|2535.06|2535.06|2535.05|2535.05|2535.06|2535.06|2535.05|2535.05|0
1609241790000|2020-12-29 11:36:30|2535.06|2535.06|2534.89|2534.89|2535.06|2535.06|2534.89|2534.89|0
1609241810000|2020-12-29 11:36:50|2534.73|2534.73|2534.73|2534.73|2534.77|2534.77|2534.73|2534.73|0
1609241820000|2020-12-29 11:37:00|2534.71|2534.71|2534.71|2534.71|2534.75|2534.75|2534.71|2534.71|0
1609241840000|2020-12-29 11:37:20|2534.94|2534.94|2535.11|2535.11|2535.11|2535.11|2534.94|2534.94|0
1609241850000|2020-12-29 11:37:30|2535.27|2535.27|2535.09|2535.09|2535.45|2535.45|2535.09|2535.09|0
1609241860000|2020-12-29 11:37:40|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|2535.1|0
1609241870000|2020-12-29 11:37:50|2535.08|2535.08|2535.08|2535.08|2535.08|2535.08|2535.08|2535.08|0
1609241890000|2020-12-29 11:38:10|2534.85|2534.85|2534.07|2534.07|2534.85|2534.85|2534.01|2534.01|0
1609241900000|2020-12-29 11:38:20|2534.01|2534.01|2533.73|2533.73|2534.01|2534.01|2533.73|2533.73|0
1609241910000|2020-12-29 11:38:30|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|2533.95|0
1609241920000|2020-12-29 11:38:40|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|2534.18|0
1609241930000|2020-12-29 11:38:50|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|2534.19|0
1609241940000|2020-12-29 11:39:00|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|2534.2|0
1609241960000|2020-12-29 11:39:20|2534.24|2534.24|2534.42|2534.42|2534.42|2534.42|2534.24|2534.24|0
1609241970000|2020-12-29 11:39:30|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|2534.46|0
1609241980000|2020-12-29 11:39:40|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|2534.29|0
1609241990000|2020-12-29 11:39:50|2534.26|2534.26|2533.72|2533.72|2534.26|2534.26|2533.72|2533.72|0
1609242000000|2020-12-29 11:40:00|2533.71|2533.71|2534.54|2534.54|2534.54|2534.54|2533.69|2533.69|0
1609242010000|2020-12-29 11:40:10|2534.63|2534.63|2534.76|2534.76|2534.76|2534.76|2534.42|2534.42|0
1609242020000|2020-12-29 11:40:20|2534.58|2534.58|2534.53|2534.53|2534.58|2534.58|2534.53|2534.53|0
1609242030000|2020-12-29 11:40:30|2534.36|2534.36|2534.07|2534.07|2534.36|2534.36|2534.07|2534.07|0
1609242040000|2020-12-29 11:40:40|2533.74|2533.74|2533.42|2533.42|2533.74|2533.74|2533.42|2533.42|0
1609242050000|2020-12-29 11:40:50|2533.54|2533.54|2533.53|2533.53|2533.6|2533.6|2533.51|2533.51|0
1609242070000|2020-12-29 11:41:10|2533.7|2533.7|2534.14|2534.14|2534.14|2534.14|2533.7|2533.7|0
1609242080000|2020-12-29 11:41:20|2534.47|2534.47|2534.3|2534.3|2534.47|2534.47|2534.3|2534.3|0
1609242090000|2020-12-29 11:41:30|2534.19|2534.19|2534.2|2534.2|2534.2|2534.2|2534.13|2534.13|0
1609242100000|2020-12-29 11:41:40|2533.98|2533.98|2533.89|2533.89|2533.98|2533.98|2533.83|2533.83|0
1609242110000|2020-12-29 11:41:50|2534.06|2534.06|2534.59|2534.59|2534.59|2534.59|2534.06|2534.06|0
1609242120000|2020-12-29 11:42:00|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|2534.54|0
1609242130000|2020-12-29 11:42:10|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|2534.5|0
1609242140000|2020-12-29 11:42:20|2534.24|2534.24|2534.35|2534.35|2534.35|2534.35|2534.24|2534.24|0
1609242150000|2020-12-29 11:42:30|2534.41|2534.41|2534.48|2534.48|2534.52|2534.52|2534.41|2534.41|0
1609242160000|2020-12-29 11:42:40|2534.15|2534.15|2534|2534|2534.15|2534.15|2534|2534|0
1609242170000|2020-12-29 11:42:50|2534.02|2534.02|2534.16|2534.16|2534.16|2534.16|2534.02|2534.02|0
1609242190000|2020-12-29 11:43:10|2534.27|2534.27|2533.97|2533.97|2534.46|2534.46|2533.97|2533.97|0
1609242200000|2020-12-29 11:43:20|2533.93|2533.93|2533.84|2533.84|2533.93|2533.93|2533.84|2533.84|0
1609242210000|2020-12-29 11:43:30|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|0
1609242220000|2020-12-29 11:43:40|2533.6|2533.6|2532.94|2532.94|2533.6|2533.6|2532.94|2532.94|0
1609242230000|2020-12-29 11:43:50|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|0
1609242240000|2020-12-29 11:44:00|2532.94|2532.94|2532.89|2532.89|2532.94|2532.94|2532.89|2532.89|0
1609242250000|2020-12-29 11:44:10|2532.86|2532.86|2532.63|2532.63|2532.86|2532.86|2532.52|2532.52|0
1609242260000|2020-12-29 11:44:20|2532.59|2532.59|2532.93|2532.93|2532.93|2532.93|2532.47|2532.47|0
1609242270000|2020-12-29 11:44:30|2532.86|2532.86|2532.89|2532.89|2532.89|2532.89|2532.86|2532.86|0
1609242290000|2020-12-29 11:44:50|2532.95|2532.95|2533.64|2533.64|2533.64|2533.64|2532.95|2532.95|0
1609242300000|2020-12-29 11:45:00|2534.01|2534.01|2533.91|2533.91|2534.07|2534.07|2533.91|2533.91|0
1609242310000|2020-12-29 11:45:10|2534.07|2534.07|2533.89|2533.89|2534.24|2534.24|2533.89|2533.89|0
1609242320000|2020-12-29 11:45:20|2534.12|2534.12|2534.24|2534.24|2534.3|2534.3|2534.12|2534.12|0
1609242330000|2020-12-29 11:45:30|2534.3|2534.3|2534.07|2534.07|2534.3|2534.3|2534.07|2534.07|0
1609242350000|2020-12-29 11:45:50|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|2533.57|0
1609242360000|2020-12-29 11:46:00|2533.53|2533.53|2533.53|2533.53|2533.53|2533.53|2533.53|2533.53|0
1609242370000|2020-12-29 11:46:10|2533.86|2533.86|2533.82|2533.82|2533.86|2533.86|2533.82|2533.82|0
1609242380000|2020-12-29 11:46:20|2533.38|2533.38|2533.13|2533.13|2533.38|2533.38|2533.13|2533.13|0
1609242390000|2020-12-29 11:46:30|2532.96|2532.96|2532.34|2532.34|2532.96|2532.96|2532.34|2532.34|0
1609242400000|2020-12-29 11:46:40|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|2532.36|0
1609242420000|2020-12-29 11:47:00|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|2532.42|0
1609242430000|2020-12-29 11:47:10|2532.58|2532.58|2532.75|2532.75|2532.75|2532.75|2532.58|2532.58|0
1609242440000|2020-12-29 11:47:20|2532.81|2532.81|2532.84|2532.84|2532.88|2532.88|2532.81|2532.81|0
1609242450000|2020-12-29 11:47:30|2532.96|2532.96|2532.93|2532.93|2533.04|2533.04|2532.93|2532.93|0
1609242460000|2020-12-29 11:47:40|2532.59|2532.59|2532.83|2532.83|2532.83|2532.83|2532.59|2532.59|0
1609242470000|2020-12-29 11:47:50|2532.94|2532.94|2533.05|2533.05|2533.05|2533.05|2532.94|2532.94|0
1609242480000|2020-12-29 11:48:00|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|2533.09|0
1609242490000|2020-12-29 11:48:10|2533.13|2533.13|2533.63|2533.63|2533.63|2533.63|2533.13|2533.13|0
1609242500000|2020-12-29 11:48:20|2533.69|2533.69|2534.28|2534.28|2534.28|2534.28|2533.69|2533.69|0
1609242510000|2020-12-29 11:48:30|2534.51|2534.51|2535.32|2535.32|2535.49|2535.49|2534.51|2534.51|0
1609242520000|2020-12-29 11:48:40|2535.36|2535.36|2535.47|2535.47|2535.48|2535.48|2535.35|2535.35|0
1609242530000|2020-12-29 11:48:50|2535.48|2535.48|2535.77|2535.77|2535.77|2535.77|2535.44|2535.44|0
1609242540000|2020-12-29 11:49:00|2535.73|2535.73|2535.76|2535.76|2535.95|2535.95|2535.73|2535.73|0
1609242550000|2020-12-29 11:49:10|2535.92|2535.92|2535.5|2535.5|2535.92|2535.92|2535.5|2535.5|0
1609242560000|2020-12-29 11:49:20|2535.48|2535.48|2535.47|2535.47|2535.48|2535.48|2535.47|2535.47|0
1609242570000|2020-12-29 11:49:30|2535.46|2535.46|2535.44|2535.44|2535.46|2535.46|2535.43|2535.43|0
1609242580000|2020-12-29 11:49:40|2535.35|2535.35|2534.79|2534.79|2535.35|2535.35|2534.79|2534.79|0
1609242590000|2020-12-29 11:49:50|2534.96|2534.96|2535.01|2535.01|2535.01|2535.01|2534.96|2534.96|0
1609242600000|2020-12-29 11:50:00|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|0
1609242610000|2020-12-29 11:50:10|2534.85|2534.85|2534.85|2534.85|2534.85|2534.85|2534.85|2534.85|0
1609242620000|2020-12-29 11:50:20|2534.89|2534.89|2534.77|2534.77|2534.89|2534.89|2534.77|2534.77|0
1609242630000|2020-12-29 11:50:30|2534.72|2534.72|2534.77|2534.77|2534.77|2534.77|2534.72|2534.72|0
1609242640000|2020-12-29 11:50:40|2534.83|2534.83|2534.34|2534.34|2534.84|2534.84|2534.33|2534.33|0
1609242650000|2020-12-29 11:50:50|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|2534.12|0
1609242660000|2020-12-29 11:51:00|2534.1|2534.1|2534.15|2534.15|2534.15|2534.15|2534.04|2534.04|0
1609242670000|2020-12-29 11:51:10|2534.19|2534.19|2535.08|2535.08|2535.08|2535.08|2534.19|2534.19|0
1609242690000|2020-12-29 11:51:30|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|2535.13|0
1609242700000|2020-12-29 11:51:40|2535.25|2535.25|2535.34|2535.34|2535.34|2535.34|2535.25|2535.25|0
1609242720000|2020-12-29 11:52:00|2535.29|2535.29|2535.28|2535.28|2535.4|2535.4|2535.28|2535.28|0
1609242730000|2020-12-29 11:52:10|2535.23|2535.23|2535.3|2535.3|2535.3|2535.3|2535.23|2535.23|0
1609242740000|2020-12-29 11:52:20|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|0
1609242770000|2020-12-29 11:52:50|2535.63|2535.63|2535.25|2535.25|2535.64|2535.64|2535.25|2535.25|0
1609242780000|2020-12-29 11:53:00|2535.23|2535.23|2535.23|2535.23|2535.23|2535.23|2535.23|2535.23|0
1609242790000|2020-12-29 11:53:10|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|2535.17|0
1609242800000|2020-12-29 11:53:20|2535|2535|2534.48|2534.48|2535|2535|2534.48|2534.48|0
1609242810000|2020-12-29 11:53:30|2534.43|2534.43|2533.7|2533.7|2534.43|2534.43|2533.7|2533.7|0
1609242820000|2020-12-29 11:53:40|2533.42|2533.42|2533.44|2533.44|2533.59|2533.59|2533.27|2533.27|0
1609242830000|2020-12-29 11:53:50|2534.06|2534.06|2534.48|2534.48|2534.48|2534.48|2534.06|2534.06|0
1609242840000|2020-12-29 11:54:00|2534.46|2534.46|2534.35|2534.35|2534.46|2534.46|2534.35|2534.35|0
1609242870000|2020-12-29 11:54:30|2534.36|2534.36|2534.17|2534.17|2534.36|2534.36|2534.17|2534.17|0
1609242880000|2020-12-29 11:54:40|2534.05|2534.05|2533.74|2533.74|2534.05|2534.05|2533.51|2533.51|0
1609242890000|2020-12-29 11:54:50|2533.85|2533.85|2534.37|2534.37|2534.37|2534.37|2533.85|2533.85|0
1609242900000|2020-12-29 11:55:00|2534.54|2534.54|2534.82|2534.82|2534.82|2534.82|2534.54|2534.54|0
1609242910000|2020-12-29 11:55:10|2534.71|2534.71|2534.71|2534.71|2534.71|2534.71|2534.71|2534.71|0
1609242930000|2020-12-29 11:55:30|2534.7|2534.7|2534.86|2534.86|2534.86|2534.86|2534.53|2534.53|0
1609242940000|2020-12-29 11:55:40|2534.91|2534.91|2534.86|2534.86|2534.91|2534.91|2534.86|2534.86|0
1609242950000|2020-12-29 11:55:50|2534.81|2534.81|2534.8|2534.8|2534.81|2534.81|2534.8|2534.8|0
1609242960000|2020-12-29 11:56:00|2534.97|2534.97|2534.97|2534.97|2534.97|2534.97|2534.97|2534.97|0
1609242970000|2020-12-29 11:56:10|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|2535.14|0
1609242980000|2020-12-29 11:56:20|2535.3|2535.3|2535.3|2535.3|2535.3|2535.3|2535.3|2535.3|0
1609242990000|2020-12-29 11:56:30|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|2535.36|0
1609243000000|2020-12-29 11:56:40|2535.32|2535.32|2535.36|2535.36|2535.37|2535.37|2535.32|2535.32|0
1609243020000|2020-12-29 11:57:00|2535.4|2535.4|2535.51|2535.51|2535.51|2535.51|2535.4|2535.4|0
1609243040000|2020-12-29 11:57:20|2535.46|2535.46|2535.34|2535.34|2535.46|2535.46|2535.34|2535.34|0
1609243050000|2020-12-29 11:57:30|2535.45|2535.45|2535.45|2535.45|2535.45|2535.45|2535.45|2535.45|0
1609243060000|2020-12-29 11:57:40|2535.51|2535.51|2535.23|2535.23|2535.51|2535.51|2535.23|2535.23|0
1609243080000|2020-12-29 11:58:00|2535.06|2535.06|2535.23|2535.23|2535.23|2535.23|2535.06|2535.06|0
1609243090000|2020-12-29 11:58:10|2535.22|2535.22|2534.35|2534.35|2535.22|2535.22|2534.24|2534.24|0
1609243100000|2020-12-29 11:58:20|2534.23|2534.23|2534.07|2534.07|2534.23|2534.23|2534.07|2534.07|0
1609243110000|2020-12-29 11:58:30|2534.11|2534.11|2534.11|2534.11|2534.11|2534.11|2534.11|2534.11|0
1609243120000|2020-12-29 11:58:40|2534.23|2534.23|2534.43|2534.43|2534.43|2534.43|2534.23|2534.23|0
1609243130000|2020-12-29 11:58:50|2534.76|2534.76|2534.89|2534.89|2534.89|2534.89|2534.76|2534.76|0
1609243140000|2020-12-29 11:59:00|2534.83|2534.83|2535.89|2535.89|2535.89|2535.89|2534.83|2534.83|0
1609243160000|2020-12-29 11:59:20|2535.93|2535.93|2536.42|2536.42|2536.42|2536.42|2535.9|2535.9|0
1609243170000|2020-12-29 11:59:30|2536.46|2536.46|2536.99|2536.99|2536.99|2536.99|2536.46|2536.46|0
1609243180000|2020-12-29 11:59:40|2536.98|2536.98|2537.3|2537.3|2537.31|2537.31|2536.98|2536.98|0
1609243190000|2020-12-29 11:59:50|2537.59|2537.59|2537.83|2537.83|2538|2538|2537.59|2537.59|0
1609243200000|2020-12-29 12:00:00|2538.37|2538.37|2538.29|2538.29|2538.41|2538.41|2538.29|2538.29|0
1609243210000|2020-12-29 12:00:10|2538.08|2538.08|2538.08|2538.08|2538.08|2538.08|2538.08|2538.08|0
1609243220000|2020-12-29 12:00:20|2538.13|2538.13|2538.52|2538.52|2538.52|2538.52|2538.13|2538.13|0
1609243240000|2020-12-29 12:00:40|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|2538.35|0
1609243260000|2020-12-29 12:01:00|2538.33|2538.33|2537.92|2537.92|2538.33|2538.33|2537.92|2537.92|0
1609243280000|2020-12-29 12:01:20|2538|2538|2538.11|2538.11|2538.11|2538.11|2538|2538|0
1609243290000|2020-12-29 12:01:30|2537.99|2537.99|2537.99|2537.99|2537.99|2537.99|2537.99|2537.99|0
1609243300000|2020-12-29 12:01:40|2537.93|2537.93|2537.77|2537.77|2537.93|2537.93|2537.77|2537.77|0
1609243310000|2020-12-29 12:01:50|2537.49|2537.49|2537.15|2537.15|2537.49|2537.49|2537.15|2537.15|0
1609243320000|2020-12-29 12:02:00|2537.04|2537.04|2536.68|2536.68|2537.04|2537.04|2536.68|2536.68|0
1609243330000|2020-12-29 12:02:10|2536.6|2536.6|2536.4|2536.4|2536.6|2536.6|2536.4|2536.4|0
1609243340000|2020-12-29 12:02:20|2536.46|2536.46|2536.49|2536.49|2536.57|2536.57|2536.46|2536.46|0
1609243350000|2020-12-29 12:02:30|2536.44|2536.44|2536.22|2536.22|2536.44|2536.44|2536.22|2536.22|0
1609243360000|2020-12-29 12:02:40|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|2536.18|0
1609243370000|2020-12-29 12:02:50|2536.07|2536.07|2535.4|2535.4|2536.07|2536.07|2535.4|2535.4|0
1609243380000|2020-12-29 12:03:00|2535.37|2535.37|2535.7|2535.7|2535.7|2535.7|2535.37|2535.37|0
1609243400000|2020-12-29 12:03:20|2535.37|2535.37|2535.54|2535.54|2535.54|2535.54|2535.37|2535.37|0
1609243420000|2020-12-29 12:03:40|2535.37|2535.37|2535.6|2535.6|2535.6|2535.6|2535.37|2535.37|0
1609243430000|2020-12-29 12:03:50|2535.58|2535.58|2535.56|2535.56|2535.58|2535.58|2535.56|2535.56|0
1609243440000|2020-12-29 12:04:00|2535.23|2535.23|2535.4|2535.4|2535.4|2535.4|2535.23|2535.23|0
1609243450000|2020-12-29 12:04:10|2535.38|2535.38|2534.8|2534.8|2535.38|2535.38|2534.8|2534.8|0
1609243460000|2020-12-29 12:04:20|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|2534.78|0
1609243470000|2020-12-29 12:04:30|2534.79|2534.79|2534.8|2534.8|2534.8|2534.8|2534.79|2534.79|0
1609243490000|2020-12-29 12:04:50|2534.75|2534.75|2534.84|2534.84|2534.84|2534.84|2534.75|2534.75|0
1609243510000|2020-12-29 12:05:10|2534.61|2534.61|2534.21|2534.21|2534.61|2534.61|2534.21|2534.21|0
1609243520000|2020-12-29 12:05:20|2534.38|2534.38|2534.43|2534.43|2534.43|2534.43|2534.38|2534.38|0
1609243530000|2020-12-29 12:05:30|2534.27|2534.27|2534.27|2534.27|2534.27|2534.27|2534.27|2534.27|0
1609243540000|2020-12-29 12:05:40|2534.1|2534.1|2534.1|2534.1|2534.1|2534.1|2534.1|2534.1|0
1609243560000|2020-12-29 12:06:00|2534.27|2534.27|2535|2535|2535|2535|2534.27|2534.27|0
1609243580000|2020-12-29 12:06:20|2534.66|2534.66|2534.64|2534.64|2534.66|2534.66|2534.64|2534.64|0
1609243590000|2020-12-29 12:06:30|2534.68|2534.68|2534.92|2534.92|2534.92|2534.92|2534.63|2534.63|0
1609243620000|2020-12-29 12:07:00|2535.25|2535.25|2535.39|2535.39|2535.39|2535.39|2535.14|2535.14|0
1609243640000|2020-12-29 12:07:20|2535.27|2535.27|2535.31|2535.31|2535.31|2535.31|2535.27|2535.27|0
1609243680000|2020-12-29 12:08:00|2535.53|2535.53|2535.74|2535.74|2535.78|2535.78|2535.53|2535.53|0
1609243690000|2020-12-29 12:08:10|2535.78|2535.78|2535.78|2535.78|2535.78|2535.78|2535.78|2535.78|0
1609243700000|2020-12-29 12:08:20|2535.79|2535.79|2535.79|2535.79|2535.79|2535.79|2535.79|2535.79|0
1609243710000|2020-12-29 12:08:30|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|2535.8|0
1609243740000|2020-12-29 12:09:00|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|2535.74|0
1609243750000|2020-12-29 12:09:10|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|2535.86|0
1609243760000|2020-12-29 12:09:20|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|0
1609243770000|2020-12-29 12:09:30|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|0
1609243780000|2020-12-29 12:09:40|2536.08|2536.08|2536.08|2536.08|2536.08|2536.08|2536.08|2536.08|0
1609243790000|2020-12-29 12:09:50|2535.96|2535.96|2535.85|2535.85|2535.96|2535.96|2535.85|2535.85|0
1609243800000|2020-12-29 12:10:00|2535.91|2535.91|2536.23|2536.23|2536.24|2536.24|2535.91|2535.91|0
1609243830000|2020-12-29 12:10:30|2536.12|2536.12|2535.95|2535.95|2536.12|2536.12|2535.95|2535.95|0
1609243840000|2020-12-29 12:10:40|2535.91|2535.91|2535.81|2535.81|2535.91|2535.91|2535.81|2535.81|0
1609243850000|2020-12-29 12:10:50|2535.98|2535.98|2536.02|2536.02|2536.02|2536.02|2535.98|2535.98|0
1609243860000|2020-12-29 12:11:00|2535.74|2535.74|2535.65|2535.65|2535.74|2535.74|2535.64|2535.64|0
1609243870000|2020-12-29 12:11:10|2535.59|2535.59|2535.63|2535.63|2535.63|2535.63|2535.59|2535.59|0
1609243880000|2020-12-29 12:11:20|2535.46|2535.46|2535.52|2535.52|2535.52|2535.52|2535.46|2535.46|0
1609243890000|2020-12-29 12:11:30|2535.48|2535.48|2535.44|2535.44|2535.48|2535.48|2535.44|2535.44|0
1609243910000|2020-12-29 12:11:50|2535.48|2535.48|2535.44|2535.44|2535.48|2535.48|2535.44|2535.44|0
1609243920000|2020-12-29 12:12:00|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|2535.41|0
1609243940000|2020-12-29 12:12:20|2535.45|2535.45|2535.73|2535.73|2535.73|2535.73|2535.45|2535.45|0
1609243960000|2020-12-29 12:12:40|2535.81|2535.81|2536.4|2536.4|2536.4|2536.4|2535.81|2535.81|0
1609243970000|2020-12-29 12:12:50|2536.23|2536.23|2536.4|2536.4|2536.4|2536.4|2536.23|2536.23|0
1609243980000|2020-12-29 12:13:00|2536.32|2536.32|2536.1|2536.1|2536.32|2536.32|2536.09|2536.09|0
1609243990000|2020-12-29 12:13:10|2536.04|2536.04|2536.1|2536.1|2536.1|2536.1|2536.04|2536.04|0
1609244000000|2020-12-29 12:13:20|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|2536.26|0
1609244010000|2020-12-29 12:13:30|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|2535.93|0
1609244020000|2020-12-29 12:13:40|2535.97|2535.97|2536.08|2536.08|2536.08|2536.08|2535.97|2535.97|0
1609244030000|2020-12-29 12:13:50|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|2536.25|0
1609244070000|2020-12-29 12:14:30|2536.41|2536.41|2536.83|2536.83|2536.83|2536.83|2536.41|2536.41|0
1609244080000|2020-12-29 12:14:40|2536.86|2536.86|2536.87|2536.87|2536.87|2536.87|2536.86|2536.86|0
1609244090000|2020-12-29 12:14:50|2537.2|2537.2|2537.27|2537.27|2537.27|2537.27|2537.09|2537.09|0
1609244100000|2020-12-29 12:15:00|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|2537.16|0
1609244110000|2020-12-29 12:15:10|2537.07|2537.07|2537.41|2537.41|2537.41|2537.41|2537.07|2537.07|0
1609244120000|2020-12-29 12:15:20|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|0
1609244130000|2020-12-29 12:15:30|2537.27|2537.27|2537.09|2537.09|2537.27|2537.27|2537.09|2537.09|0
1609244140000|2020-12-29 12:15:40|2537.31|2537.31|2536.98|2536.98|2537.31|2537.31|2536.98|2536.98|0
1609244150000|2020-12-29 12:15:50|2537.09|2537.09|2537.58|2537.58|2537.59|2537.59|2537.09|2537.09|0
1609244170000|2020-12-29 12:16:10|2537.64|2537.64|2537.75|2537.75|2537.75|2537.75|2537.64|2537.64|0
1609244180000|2020-12-29 12:16:20|2537.93|2537.93|2537.99|2537.99|2537.99|2537.99|2537.93|2537.93|0
1609244190000|2020-12-29 12:16:30|2537.93|2537.93|2537.82|2537.82|2537.93|2537.93|2537.82|2537.82|0
1609244200000|2020-12-29 12:16:40|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|0
1609244220000|2020-12-29 12:17:00|2537.6|2537.6|2537.76|2537.76|2537.76|2537.76|2537.6|2537.6|0
1609244240000|2020-12-29 12:17:20|2537.75|2537.75|2537.26|2537.26|2537.75|2537.75|2537.26|2537.26|0
1609244250000|2020-12-29 12:17:30|2537.32|2537.32|2537.59|2537.59|2537.59|2537.59|2537.21|2537.21|0
1609244260000|2020-12-29 12:17:40|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|2537.58|0
1609244270000|2020-12-29 12:17:50|2537.62|2537.62|2538.75|2538.75|2538.75|2538.75|2537.62|2537.62|0
1609244300000|2020-12-29 12:18:20|2538.71|2538.71|2538.71|2538.71|2538.71|2538.71|2538.71|2538.71|0
1609244310000|2020-12-29 12:18:30|2538.38|2538.38|2538.21|2538.21|2538.38|2538.38|2538.21|2538.21|0
1609244320000|2020-12-29 12:18:40|2538.25|2538.25|2538.28|2538.28|2538.28|2538.28|2538.25|2538.25|0
1609244330000|2020-12-29 12:18:50|2538.29|2538.29|2538.29|2538.29|2538.3|2538.3|2538.29|2538.29|0
1609244340000|2020-12-29 12:19:00|2538.31|2538.31|2538.15|2538.15|2538.31|2538.31|2538.15|2538.15|0
1609244360000|2020-12-29 12:19:20|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|2537.98|0
1609244390000|2020-12-29 12:19:50|2538.04|2538.04|2537.93|2537.93|2538.26|2538.26|2537.93|2537.93|0
1609244400000|2020-12-29 12:20:00|2537.91|2537.91|2538.45|2538.45|2538.45|2538.45|2537.91|2537.91|0
1609244410000|2020-12-29 12:20:10|2538.28|2538.28|2538.28|2538.28|2538.28|2538.28|2538.28|2538.28|0
1609244420000|2020-12-29 12:20:20|2538.11|2538.11|2538.71|2538.71|2538.71|2538.71|2538.11|2538.11|0
1609244430000|2020-12-29 12:20:30|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|2538.48|0
1609244440000|2020-12-29 12:20:40|2538.65|2538.65|2538.49|2538.49|2538.65|2538.65|2538.49|2538.49|0
1609244450000|2020-12-29 12:20:50|2538.37|2538.37|2538.37|2538.37|2538.37|2538.37|2538.37|2538.37|0
1609244460000|2020-12-29 12:21:00|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|2538.49|0
1609244470000|2020-12-29 12:21:10|2538.52|2538.52|2538.49|2538.49|2538.52|2538.52|2538.49|2538.49|0
1609244480000|2020-12-29 12:21:20|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|0
1609244490000|2020-12-29 12:21:30|2538.43|2538.43|2538.5|2538.5|2538.5|2538.5|2538.43|2538.43|0
1609244500000|2020-12-29 12:21:40|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|2538.54|0
1609244510000|2020-12-29 12:21:50|2538.58|2538.58|2538.74|2538.74|2538.74|2538.74|2538.58|2538.58|0
1609244520000|2020-12-29 12:22:00|2538.73|2538.73|2538.79|2538.79|2538.79|2538.79|2538.73|2538.73|0
1609244540000|2020-12-29 12:22:20|2538.62|2538.62|2538.79|2538.79|2538.79|2538.79|2538.62|2538.62|0
1609244560000|2020-12-29 12:22:40|2538.82|2538.82|2538.82|2538.82|2538.82|2538.82|2538.82|2538.82|0
1609244570000|2020-12-29 12:22:50|2538.9|2538.9|2539.12|2539.12|2539.12|2539.12|2538.9|2538.9|0
1609244580000|2020-12-29 12:23:00|2539.35|2539.35|2539.37|2539.37|2539.37|2539.37|2539.3|2539.3|0
1609244600000|2020-12-29 12:23:20|2539.71|2539.71|2540.62|2540.62|2540.62|2540.62|2539.71|2539.71|0
1609244610000|2020-12-29 12:23:30|2540.66|2540.66|2540.25|2540.25|2540.66|2540.66|2540.25|2540.25|0
1609244620000|2020-12-29 12:23:40|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|0
1609244630000|2020-12-29 12:23:50|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.16|2540.16|0
1609244640000|2020-12-29 12:24:00|2540.31|2540.31|2539.81|2539.81|2540.31|2540.31|2539.81|2539.81|0
1609244660000|2020-12-29 12:24:20|2539.92|2539.92|2539.98|2539.98|2539.98|2539.98|2539.92|2539.92|0
1609244670000|2020-12-29 12:24:30|2539.94|2539.94|2539.95|2539.95|2539.95|2539.95|2539.94|2539.94|0
1609244680000|2020-12-29 12:24:40|2539.62|2539.62|2539.45|2539.45|2539.62|2539.62|2539.45|2539.45|0
1609244690000|2020-12-29 12:24:50|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|2539.78|0
1609244700000|2020-12-29 12:25:00|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|2539.84|0
1609244710000|2020-12-29 12:25:10|2539.8|2539.8|2540.05|2540.05|2540.05|2540.05|2539.8|2539.8|0
1609244730000|2020-12-29 12:25:30|2539.4|2539.4|2539.02|2539.02|2539.4|2539.4|2539.02|2539.02|0
1609244740000|2020-12-29 12:25:40|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1609244750000|2020-12-29 12:25:50|2538.92|2538.92|2538.85|2538.85|2538.92|2538.92|2538.85|2538.85|0
1609244760000|2020-12-29 12:26:00|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|0
1609244770000|2020-12-29 12:26:10|2539.08|2539.08|2539.62|2539.62|2539.62|2539.62|2539.08|2539.08|0
1609244780000|2020-12-29 12:26:20|2540.32|2540.32|2540.43|2540.43|2540.54|2540.54|2540.28|2540.28|0
1609244790000|2020-12-29 12:26:30|2540.37|2540.37|2540.37|2540.37|2540.48|2540.48|2540.31|2540.31|0
1609244800000|2020-12-29 12:26:40|2541.03|2541.03|2541.09|2541.09|2541.26|2541.26|2541.03|2541.03|0
1609244810000|2020-12-29 12:26:50|2541.13|2541.13|2541.21|2541.21|2541.21|2541.21|2541.13|2541.13|0
1609244820000|2020-12-29 12:27:00|2541.32|2541.32|2541.08|2541.08|2541.32|2541.32|2541.08|2541.08|0
1609244830000|2020-12-29 12:27:10|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2540.86|2540.86|0
1609244840000|2020-12-29 12:27:20|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|2541.31|0
1609244850000|2020-12-29 12:27:30|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|0
1609244870000|2020-12-29 12:27:50|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|2541.37|0
1609244880000|2020-12-29 12:28:00|2541.54|2541.54|2541.2|2541.2|2541.54|2541.54|2541.04|2541.04|0
1609244900000|2020-12-29 12:28:20|2541.37|2541.37|2541.48|2541.48|2541.48|2541.48|2541.37|2541.37|0
1609244940000|2020-12-29 12:29:00|2541.52|2541.52|2541.55|2541.55|2541.55|2541.55|2541.52|2541.52|0
1609244950000|2020-12-29 12:29:10|2541.37|2541.37|2541.2|2541.2|2541.37|2541.37|2541.2|2541.2|0
1609244960000|2020-12-29 12:29:20|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|2541.24|0
1609244970000|2020-12-29 12:29:30|2541.23|2541.23|2541.16|2541.16|2541.23|2541.23|2541.16|2541.16|0
1609244990000|2020-12-29 12:29:50|2541.33|2541.33|2541.33|2541.33|2541.33|2541.33|2541.33|2541.33|0
1609245000000|2020-12-29 12:30:00|2541.32|2541.32|2541.16|2541.16|2541.32|2541.32|2541.16|2541.16|0
1609245010000|2020-12-29 12:30:10|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|2541.2|0
1609245020000|2020-12-29 12:30:20|2541.37|2541.37|2541.57|2541.57|2541.57|2541.57|2541.37|2541.37|0
1609245030000|2020-12-29 12:30:30|2541.74|2541.74|2541.74|2541.74|2541.74|2541.74|2541.74|2541.74|0
1609245040000|2020-12-29 12:30:40|2541.8|2541.8|2541.8|2541.8|2542.03|2542.03|2541.74|2541.74|0
1609245050000|2020-12-29 12:30:50|2541.64|2541.64|2540.77|2540.77|2541.64|2541.64|2540.76|2540.76|0
1609245060000|2020-12-29 12:31:00|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|2540.73|0
1609245070000|2020-12-29 12:31:10|2540.67|2540.67|2540.42|2540.42|2540.67|2540.67|2540.42|2540.42|0
1609245080000|2020-12-29 12:31:20|2540.65|2540.65|2540.82|2540.82|2540.82|2540.82|2540.65|2540.65|0
1609245090000|2020-12-29 12:31:30|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|2540.93|0
1609245100000|2020-12-29 12:31:40|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|2540.92|0
1609245110000|2020-12-29 12:31:50|2540.98|2540.98|2541.35|2541.35|2541.35|2541.35|2540.98|2540.98|0
1609245120000|2020-12-29 12:32:00|2541.58|2541.58|2542.05|2542.05|2542.07|2542.07|2541.58|2541.58|0
1609245140000|2020-12-29 12:32:20|2542.21|2542.21|2542.21|2542.21|2542.21|2542.21|2542.21|2542.21|0
1609245150000|2020-12-29 12:32:30|2542.27|2542.27|2542.94|2542.94|2542.94|2542.94|2542.27|2542.27|0
1609245160000|2020-12-29 12:32:40|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|2543.17|0
1609245170000|2020-12-29 12:32:50|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|0
1609245180000|2020-12-29 12:33:00|2543.28|2543.28|2543.56|2543.56|2543.56|2543.56|2543.28|2543.28|0
1609245190000|2020-12-29 12:33:10|2543.39|2543.39|2543.17|2543.17|2543.39|2543.39|2543.17|2543.17|0
1609245210000|2020-12-29 12:33:30|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|0
1609245220000|2020-12-29 12:33:40|2543.5|2543.5|2544.21|2544.21|2544.21|2544.21|2543.5|2543.5|0
1609245230000|2020-12-29 12:33:50|2544.29|2544.29|2544.77|2544.77|2544.77|2544.77|2544.29|2544.29|0
1609245240000|2020-12-29 12:34:00|2544.89|2544.89|2544.92|2544.92|2544.92|2544.92|2544.89|2544.89|0
1609245250000|2020-12-29 12:34:10|2544.88|2544.88|2544.85|2544.85|2544.91|2544.91|2544.85|2544.85|0
1609245260000|2020-12-29 12:34:20|2544.68|2544.68|2545.36|2545.36|2545.36|2545.36|2544.68|2544.68|0
1609245280000|2020-12-29 12:34:40|2545.39|2545.39|2545.42|2545.42|2545.42|2545.42|2545.39|2545.39|0
1609245290000|2020-12-29 12:34:50|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|2545.58|0
1609245300000|2020-12-29 12:35:00|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|2545.75|0
1609245310000|2020-12-29 12:35:10|2545.46|2545.46|2545.46|2545.46|2545.46|2545.46|2545.46|2545.46|0
1609245320000|2020-12-29 12:35:20|2545.47|2545.47|2544.49|2544.49|2545.48|2545.48|2544.49|2544.49|0
1609245330000|2020-12-29 12:35:30|2544.32|2544.32|2543.99|2543.99|2544.32|2544.32|2543.99|2543.99|0
1609245340000|2020-12-29 12:35:40|2543.97|2543.97|2543.78|2543.78|2543.97|2543.97|2543.78|2543.78|0
1609245350000|2020-12-29 12:35:50|2543.74|2543.74|2542.93|2542.93|2543.74|2543.74|2542.91|2542.91|0
1609245360000|2020-12-29 12:36:00|2542.84|2542.84|2542.84|2542.84|2542.84|2542.84|2542.84|2542.84|0
1609245380000|2020-12-29 12:36:20|2542.56|2542.56|2541.85|2541.85|2542.84|2542.84|2541.68|2541.68|0
1609245390000|2020-12-29 12:36:30|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|2541.91|0
1609245400000|2020-12-29 12:36:40|2541.86|2541.86|2542.19|2542.19|2542.19|2542.19|2541.86|2541.86|0
1609245410000|2020-12-29 12:36:50|2542.02|2542.02|2542.4|2542.4|2542.4|2542.4|2541.86|2541.86|0
1609245420000|2020-12-29 12:37:00|2542.39|2542.39|2542.89|2542.89|2542.89|2542.89|2542.39|2542.39|0
1609245430000|2020-12-29 12:37:10|2542.94|2542.94|2543.21|2543.21|2543.21|2543.21|2542.94|2542.94|0
1609245450000|2020-12-29 12:37:30|2543.73|2543.73|2543.43|2543.43|2543.76|2543.76|2543.43|2543.43|0
1609245460000|2020-12-29 12:37:40|2543.39|2543.39|2543.23|2543.23|2543.39|2543.39|2543.23|2543.23|0
1609245470000|2020-12-29 12:37:50|2543.12|2543.12|2543.08|2543.08|2543.12|2543.12|2543.08|2543.08|0
1609245480000|2020-12-29 12:38:00|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|0
1609245490000|2020-12-29 12:38:10|2543.22|2543.22|2543.62|2543.62|2543.62|2543.62|2543.22|2543.22|0
1609245500000|2020-12-29 12:38:20|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|2543.61|0
1609245510000|2020-12-29 12:38:30|2543.59|2543.59|2543.4|2543.4|2543.59|2543.59|2543.4|2543.4|0
1609245530000|2020-12-29 12:38:50|2543.12|2543.12|2543.11|2543.11|2543.23|2543.23|2543.11|2543.11|0
1609245540000|2020-12-29 12:39:00|2543.1|2543.1|2543.39|2543.39|2543.39|2543.39|2543.1|2543.1|0
1609245550000|2020-12-29 12:39:10|2543.33|2543.33|2543.39|2543.39|2543.39|2543.39|2543.33|2543.33|0
1609245560000|2020-12-29 12:39:20|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|2543.4|0
1609245580000|2020-12-29 12:39:40|2543.34|2543.34|2543.51|2543.51|2543.51|2543.51|2543.34|2543.34|0
1609245590000|2020-12-29 12:39:50|2543.55|2543.55|2543.63|2543.63|2543.71|2543.71|2543.55|2543.55|0
1609245600000|2020-12-29 12:40:00|2543.56|2543.56|2543.55|2543.55|2543.56|2543.56|2543.55|2543.55|0
1609245610000|2020-12-29 12:40:10|2543.73|2543.73|2543.7|2543.7|2543.73|2543.73|2543.7|2543.7|0
1609245620000|2020-12-29 12:40:20|2543.61|2543.61|2543.43|2543.43|2543.82|2543.82|2543.43|2543.43|0
1609245630000|2020-12-29 12:40:30|2543.6|2543.6|2543.77|2543.77|2543.77|2543.77|2543.6|2543.6|0
1609245650000|2020-12-29 12:40:50|2543.78|2543.78|2543.61|2543.61|2543.78|2543.78|2543.61|2543.61|0
1609245660000|2020-12-29 12:41:00|2543.78|2543.78|2543.11|2543.11|2543.78|2543.78|2543.11|2543.11|0
1609245670000|2020-12-29 12:41:10|2543.17|2543.17|2543|2543|2543.17|2543.17|2543|2543|0
1609245680000|2020-12-29 12:41:20|2543.03|2543.03|2542.43|2542.43|2543.06|2543.06|2542.43|2542.43|0
1609245690000|2020-12-29 12:41:30|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|2542.2|0
1609245700000|2020-12-29 12:41:40|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|2542.37|0
1609245710000|2020-12-29 12:41:50|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|0
1609245720000|2020-12-29 12:42:00|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|2542.22|0
1609245750000|2020-12-29 12:42:30|2542.06|2542.06|2541.6|2541.6|2542.06|2542.06|2541.6|2541.6|0
1609245760000|2020-12-29 12:42:40|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|2541.49|0
1609245770000|2020-12-29 12:42:50|2541.45|2541.45|2541.23|2541.23|2541.45|2541.45|2541.23|2541.23|0
1609245780000|2020-12-29 12:43:00|2541.25|2541.25|2540.6|2540.6|2541.26|2541.26|2540.6|2540.6|0
1609245790000|2020-12-29 12:43:10|2540.55|2540.55|2540.37|2540.37|2540.55|2540.55|2540.37|2540.37|0
1609245800000|2020-12-29 12:43:20|2540.29|2540.29|2539.93|2539.93|2540.29|2540.29|2539.93|2539.93|0
1609245810000|2020-12-29 12:43:30|2539.87|2539.87|2539.54|2539.54|2539.87|2539.87|2539.54|2539.54|0
1609245820000|2020-12-29 12:43:40|2539.48|2539.48|2539.59|2539.59|2539.59|2539.59|2539.48|2539.48|0
1609245830000|2020-12-29 12:43:50|2539.65|2539.65|2539.79|2539.79|2539.79|2539.79|2539.65|2539.65|0
1609245840000|2020-12-29 12:44:00|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|0
1609245850000|2020-12-29 12:44:10|2539.66|2539.66|2540.23|2540.23|2540.23|2540.23|2539.66|2539.66|0
1609245860000|2020-12-29 12:44:20|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|2540.39|0
1609245870000|2020-12-29 12:44:30|2540.23|2540.23|2540.43|2540.43|2540.43|2540.43|2540.23|2540.23|0
1609245880000|2020-12-29 12:44:40|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|2540.47|0
1609245900000|2020-12-29 12:45:00|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|0
1609245930000|2020-12-29 12:45:30|2540.3|2540.3|2540.21|2540.21|2540.3|2540.3|2540.21|2540.21|0
1609245950000|2020-12-29 12:45:50|2540.38|2540.38|2540.44|2540.44|2540.44|2540.44|2540.38|2540.38|0
1609245960000|2020-12-29 12:46:00|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|2540.46|0
1609245970000|2020-12-29 12:46:10|2540.82|2540.82|2540.66|2540.66|2541.22|2541.22|2540.66|2540.66|0
1609245980000|2020-12-29 12:46:20|2540.71|2540.71|2540.97|2540.97|2541.02|2541.02|2540.71|2540.71|0
1609245990000|2020-12-29 12:46:30|2540.98|2540.98|2540.98|2540.98|2540.98|2540.98|2540.98|2540.98|0
1609246000000|2020-12-29 12:46:40|2540.86|2540.86|2540.8|2540.8|2540.97|2540.97|2540.74|2540.74|0
1609246010000|2020-12-29 12:46:50|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|2540.68|0
1609246020000|2020-12-29 12:47:00|2540.7|2540.7|2540.97|2540.97|2540.97|2540.97|2540.7|2540.7|0
1609246030000|2020-12-29 12:47:10|2541.08|2541.08|2541.12|2541.12|2541.12|2541.12|2540.91|2540.91|0
1609246040000|2020-12-29 12:47:20|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|2541.18|0
1609246050000|2020-12-29 12:47:30|2541.68|2541.68|2541.63|2541.63|2541.68|2541.68|2541.63|2541.63|0
1609246060000|2020-12-29 12:47:40|2541.51|2541.51|2541.34|2541.34|2541.51|2541.51|2541.34|2541.34|0
1609246070000|2020-12-29 12:47:50|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|0
1609246090000|2020-12-29 12:48:10|2541.37|2541.37|2541.29|2541.29|2541.37|2541.37|2541.29|2541.29|0
1609246130000|2020-12-29 12:48:50|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|0
1609246140000|2020-12-29 12:49:00|2541.33|2541.33|2541.35|2541.35|2541.38|2541.38|2541.33|2541.33|0
1609246150000|2020-12-29 12:49:10|2541.52|2541.52|2541.69|2541.69|2541.69|2541.69|2541.52|2541.52|0
1609246160000|2020-12-29 12:49:20|2541.52|2541.52|2541.69|2541.69|2541.69|2541.69|2541.52|2541.52|0
1609246170000|2020-12-29 12:49:30|2541.31|2541.31|2541.43|2541.43|2541.43|2541.43|2541.31|2541.31|0
1609246180000|2020-12-29 12:49:40|2541.48|2541.48|2541.31|2541.31|2541.65|2541.65|2541.31|2541.31|0
1609246190000|2020-12-29 12:49:50|2541.36|2541.36|2541.01|2541.01|2541.41|2541.41|2541.01|2541.01|0
1609246200000|2020-12-29 12:50:00|2540.97|2540.97|2541.17|2541.17|2541.3|2541.3|2540.97|2540.97|0
1609246210000|2020-12-29 12:50:10|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|0
1609246220000|2020-12-29 12:50:20|2541.17|2541.17|2540.23|2540.23|2541.17|2541.17|2540.23|2540.23|0
1609246230000|2020-12-29 12:50:30|2540.52|2540.52|2540.52|2540.52|2540.52|2540.52|2540.52|2540.52|0
1609246240000|2020-12-29 12:50:40|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|2540.35|0
1609246270000|2020-12-29 12:51:10|2540.41|2540.41|2540.13|2540.13|2540.46|2540.46|2540.13|2540.13|0
1609246290000|2020-12-29 12:51:30|2540.19|2540.19|2540.02|2540.02|2540.19|2540.19|2540.02|2540.02|0
1609246300000|2020-12-29 12:51:40|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|2539.98|0
1609246310000|2020-12-29 12:51:50|2539.86|2539.86|2539.97|2539.97|2539.97|2539.97|2539.79|2539.79|0
1609246320000|2020-12-29 12:52:00|2539.79|2539.79|2539.79|2539.79|2539.79|2539.79|2539.79|2539.79|0
1609246330000|2020-12-29 12:52:10|2539.74|2539.74|2539.41|2539.41|2539.74|2539.74|2539.41|2539.41|0
1609246340000|2020-12-29 12:52:20|2539.24|2539.24|2538.63|2538.63|2539.24|2539.24|2538.63|2538.63|0
1609246350000|2020-12-29 12:52:30|2538.61|2538.61|2538.29|2538.29|2538.61|2538.61|2538.29|2538.29|0
1609246360000|2020-12-29 12:52:40|2538.35|2538.35|2538.52|2538.52|2538.52|2538.52|2538.35|2538.35|0
1609246370000|2020-12-29 12:52:50|2538.85|2538.85|2539.12|2539.12|2539.12|2539.12|2538.85|2538.85|0
1609246380000|2020-12-29 12:53:00|2539.08|2539.08|2538.91|2538.91|2539.08|2539.08|2538.58|2538.58|0
1609246390000|2020-12-29 12:53:10|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|2538.97|0
1609246400000|2020-12-29 12:53:20|2539.02|2539.02|2538.97|2538.97|2539.02|2539.02|2538.97|2538.97|0
1609246410000|2020-12-29 12:53:30|2538.91|2538.91|2538.87|2538.87|2538.91|2538.91|2538.87|2538.87|0
1609246420000|2020-12-29 12:53:40|2538.85|2538.85|2538.85|2538.85|2538.85|2538.85|2538.85|2538.85|0
1609246440000|2020-12-29 12:54:00|2538.87|2538.87|2538.37|2538.37|2538.87|2538.87|2538.37|2538.37|0
1609246450000|2020-12-29 12:54:10|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|0
1609246470000|2020-12-29 12:54:30|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|2538.46|0
1609246480000|2020-12-29 12:54:40|2538.47|2538.47|2538.5|2538.5|2538.54|2538.54|2538.46|2538.46|0
1609246490000|2020-12-29 12:54:50|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|2538.83|0
1609246500000|2020-12-29 12:55:00|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|2538.92|0
1609246510000|2020-12-29 12:55:10|2539.08|2539.08|2539.08|2539.08|2539.08|2539.08|2539.08|2539.08|0
1609246520000|2020-12-29 12:55:20|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|0
1609246530000|2020-12-29 12:55:30|2538.93|2538.93|2539.04|2539.04|2539.04|2539.04|2538.93|2538.93|0
1609246540000|2020-12-29 12:55:40|2538.87|2538.87|2538.93|2538.93|2538.93|2538.93|2538.87|2538.87|0
1609246550000|2020-12-29 12:55:50|2538.7|2538.7|2538.32|2538.32|2538.7|2538.7|2538.32|2538.32|0
1609246560000|2020-12-29 12:56:00|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|2538.43|0
1609246570000|2020-12-29 12:56:10|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|2538.47|0
1609246580000|2020-12-29 12:56:20|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|0
1609246590000|2020-12-29 12:56:30|2538.44|2538.44|2538.76|2538.76|2538.76|2538.76|2538.44|2538.44|0
1609246600000|2020-12-29 12:56:40|2538.77|2538.77|2538.72|2538.72|2538.77|2538.77|2538.72|2538.72|0
1609246610000|2020-12-29 12:56:50|2538.68|2538.68|2538.36|2538.36|2538.68|2538.68|2538.35|2538.35|0
1609246620000|2020-12-29 12:57:00|2538.32|2538.32|2538.16|2538.16|2538.32|2538.32|2538.03|2538.03|0
1609246630000|2020-12-29 12:57:10|2538.32|2538.32|2539.02|2539.02|2539.02|2539.02|2538.32|2538.32|0
1609246660000|2020-12-29 12:57:40|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|2539.01|0
1609246670000|2020-12-29 12:57:50|2539.35|2539.35|2539.34|2539.34|2539.35|2539.35|2539.29|2539.29|0
1609246690000|2020-12-29 12:58:10|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|2539.44|2539.44|0
1609246700000|2020-12-29 12:58:20|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|2539.44|0
1609246710000|2020-12-29 12:58:30|2539.11|2539.11|2538.95|2538.95|2539.11|2539.11|2538.95|2538.95|0
1609246720000|2020-12-29 12:58:40|2539|2539|2539.62|2539.62|2539.62|2539.62|2539|2539|0
1609246730000|2020-12-29 12:58:50|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|2539.5|0
1609246760000|2020-12-29 12:59:20|2539.44|2539.44|2539.43|2539.43|2539.44|2539.44|2539.43|2539.43|0
1609246770000|2020-12-29 12:59:30|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|2539.41|0
1609246780000|2020-12-29 12:59:40|2539.58|2539.58|2539.8|2539.8|2539.8|2539.8|2539.58|2539.58|0
1609246790000|2020-12-29 12:59:50|2539.75|2539.75|2539.45|2539.45|2539.75|2539.75|2539.45|2539.45|0
1609246800000|2020-12-29 13:00:00|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|2539.39|0
1609246810000|2020-12-29 13:00:10|2539.45|2539.45|2539.5|2539.5|2539.5|2539.5|2539.45|2539.45|0
1609246820000|2020-12-29 13:00:20|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|2539.68|0
1609246840000|2020-12-29 13:00:40|2539.62|2539.62|2539.08|2539.08|2539.62|2539.62|2539.08|2539.08|0
1609246850000|2020-12-29 13:00:50|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|2539.19|0
1609246860000|2020-12-29 13:01:00|2539.17|2539.17|2538.73|2538.73|2539.28|2539.28|2538.73|2538.73|0
1609246870000|2020-12-29 13:01:10|2538.71|2538.71|2538.68|2538.68|2538.71|2538.71|2538.62|2538.62|0
1609246880000|2020-12-29 13:01:20|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|0
1609246890000|2020-12-29 13:01:30|2538.52|2538.52|2538.47|2538.47|2538.52|2538.52|2538.46|2538.46|0
1609246910000|2020-12-29 13:01:50|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|2538.36|0
1609246920000|2020-12-29 13:02:00|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|2538.3|0
1609246930000|2020-12-29 13:02:10|2538.13|2538.13|2538.19|2538.19|2538.19|2538.19|2538.13|2538.13|0
1609246940000|2020-12-29 13:02:20|2538.18|2538.18|2538.29|2538.29|2538.35|2538.35|2538.18|2538.18|0
1609246960000|2020-12-29 13:02:40|2538.4|2538.4|2538.63|2538.63|2538.63|2538.63|2538.4|2538.4|0
1609246970000|2020-12-29 13:02:50|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|2538.69|0
1609246980000|2020-12-29 13:03:00|2538.72|2538.72|2538.65|2538.65|2538.72|2538.72|2538.65|2538.65|0
1609246990000|2020-12-29 13:03:10|2538.76|2538.76|2538.81|2538.81|2538.81|2538.81|2538.65|2538.65|0
1609247010000|2020-12-29 13:03:30|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|2538.87|0
1609247020000|2020-12-29 13:03:40|2538.93|2538.93|2538.99|2538.99|2538.99|2538.99|2538.93|2538.93|0
1609247040000|2020-12-29 13:04:00|2538.98|2538.98|2539.14|2539.14|2539.14|2539.14|2538.98|2538.98|0
1609247050000|2020-12-29 13:04:10|2539.17|2539.17|2539.28|2539.28|2539.29|2539.29|2539.12|2539.12|0
1609247060000|2020-12-29 13:04:20|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|2539.35|0
1609247090000|2020-12-29 13:04:50|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|2539.31|0
1609247100000|2020-12-29 13:05:00|2539.74|2539.74|2540.73|2540.73|2540.73|2540.73|2539.68|2539.68|0
1609247110000|2020-12-29 13:05:10|2540.77|2540.77|2542.09|2542.09|2542.09|2542.09|2540.77|2540.77|0
1609247120000|2020-12-29 13:05:20|2542.14|2542.14|2542.48|2542.48|2542.48|2542.48|2542.14|2542.14|0
1609247130000|2020-12-29 13:05:30|2542.42|2542.42|2542.91|2542.91|2542.91|2542.91|2542.42|2542.42|0
1609247140000|2020-12-29 13:05:40|2542.85|2542.85|2542.94|2542.94|2542.94|2542.94|2542.85|2542.85|0
1609247150000|2020-12-29 13:05:50|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|2543.11|0
1609247160000|2020-12-29 13:06:00|2543.05|2543.05|2545.26|2545.26|2545.26|2545.26|2543.05|2543.05|0
1609247170000|2020-12-29 13:06:10|2545.2|2545.2|2545.03|2545.03|2545.2|2545.2|2544.92|2544.92|0
1609247180000|2020-12-29 13:06:20|2544.92|2544.92|2544.86|2544.86|2544.92|2544.92|2544.86|2544.86|0
1609247190000|2020-12-29 13:06:30|2544.57|2544.57|2544.63|2544.63|2544.63|2544.63|2544.57|2544.57|0
1609247200000|2020-12-29 13:06:40|2544.59|2544.59|2544.88|2544.88|2544.88|2544.88|2544.59|2544.59|0
1609247210000|2020-12-29 13:06:50|2545.04|2545.04|2545.04|2545.04|2545.04|2545.04|2545.04|2545.04|0
1609247220000|2020-12-29 13:07:00|2544.93|2544.93|2544.61|2544.61|2544.97|2544.97|2544.61|2544.61|0
1609247230000|2020-12-29 13:07:10|2544.57|2544.57|2544.3|2544.3|2544.57|2544.57|2544.18|2544.18|0
1609247240000|2020-12-29 13:07:20|2544.35|2544.35|2544.75|2544.75|2544.75|2544.75|2544.35|2544.35|0
1609247250000|2020-12-29 13:07:30|2544.58|2544.58|2544.66|2544.66|2544.66|2544.66|2544.58|2544.58|0
1609247260000|2020-12-29 13:07:40|2544.63|2544.63|2544.42|2544.42|2544.63|2544.63|2544.42|2544.42|0
1609247280000|2020-12-29 13:08:00|2544.46|2544.46|2544.84|2544.84|2544.84|2544.84|2544.46|2544.46|0
1609247290000|2020-12-29 13:08:10|2544.96|2544.96|2544.8|2544.8|2544.97|2544.97|2544.8|2544.8|0
1609247310000|2020-12-29 13:08:30|2544.63|2544.63|2544.67|2544.67|2544.67|2544.67|2544.63|2544.63|0
1609247320000|2020-12-29 13:08:40|2544.71|2544.71|2544.37|2544.37|2544.71|2544.71|2544.37|2544.37|0
1609247330000|2020-12-29 13:08:50|2544.66|2544.66|2544.6|2544.6|2544.66|2544.66|2544.6|2544.6|0
1609247340000|2020-12-29 13:09:00|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|2544.76|0
1609247350000|2020-12-29 13:09:10|2544.85|2544.85|2545.02|2545.02|2545.02|2545.02|2544.85|2544.85|0
1609247360000|2020-12-29 13:09:20|2545.07|2545.07|2544.84|2544.84|2545.07|2545.07|2544.84|2544.84|0
1609247370000|2020-12-29 13:09:30|2544.68|2544.68|2544.63|2544.63|2544.68|2544.68|2544.62|2544.62|0
1609247380000|2020-12-29 13:09:40|2544.59|2544.59|2544.71|2544.71|2544.76|2544.76|2544.59|2544.59|0
1609247400000|2020-12-29 13:10:00|2544.6|2544.6|2544.66|2544.66|2544.66|2544.66|2544.6|2544.6|0
1609247410000|2020-12-29 13:10:10|2544.7|2544.7|2546.85|2546.85|2546.85|2546.85|2544.7|2544.7|0
1609247420000|2020-12-29 13:10:20|2547.02|2547.02|2547.4|2547.4|2547.91|2547.91|2547.02|2547.02|0
1609247430000|2020-12-29 13:10:30|2547.36|2547.36|2547.4|2547.4|2547.4|2547.4|2547.36|2547.36|0
1609247440000|2020-12-29 13:10:40|2547.57|2547.57|2547.57|2547.57|2547.57|2547.57|2547.57|2547.57|0
1609247450000|2020-12-29 13:10:50|2548.32|2548.32|2548.05|2548.05|2548.68|2548.68|2548.05|2548.05|0
1609247460000|2020-12-29 13:11:00|2547.84|2547.84|2547.44|2547.44|2547.84|2547.84|2547.44|2547.44|0
1609247470000|2020-12-29 13:11:10|2547.46|2547.46|2547.46|2547.46|2547.46|2547.46|2547.46|2547.46|0
1609247480000|2020-12-29 13:11:20|2547.8|2547.8|2547.84|2547.84|2547.84|2547.84|2547.8|2547.8|0
1609247490000|2020-12-29 13:11:30|2548.01|2548.01|2548.89|2548.89|2548.89|2548.89|2548.01|2548.01|0
1609247500000|2020-12-29 13:11:40|2548.93|2548.93|2549.4|2549.4|2549.4|2549.4|2548.89|2548.89|0
1609247510000|2020-12-29 13:11:50|2549.35|2549.35|2549.12|2549.12|2549.35|2549.35|2549.12|2549.12|0
1609247520000|2020-12-29 13:12:00|2549.09|2549.09|2549.7|2549.7|2549.7|2549.7|2549.09|2549.09|0
1609247530000|2020-12-29 13:12:10|2549.76|2549.76|2550.05|2550.05|2550.05|2550.05|2549.76|2549.76|0
1609247540000|2020-12-29 13:12:20|2550.06|2550.06|2550.04|2550.04|2550.06|2550.06|2550.01|2550.01|0
1609247550000|2020-12-29 13:12:30|2550.2|2550.2|2550.39|2550.39|2550.39|2550.39|2550.2|2550.2|0
1609247560000|2020-12-29 13:12:40|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|2550.44|0
1609247570000|2020-12-29 13:12:50|2550.27|2550.27|2550.92|2550.92|2550.92|2550.92|2550.27|2550.27|0
1609247580000|2020-12-29 13:13:00|2550.88|2550.88|2551.28|2551.28|2551.28|2551.28|2550.88|2550.88|0
1609247590000|2020-12-29 13:13:10|2551.45|2551.45|2551.6|2551.6|2551.6|2551.6|2551.45|2551.45|0
1609247600000|2020-12-29 13:13:20|2551.49|2551.49|2550.99|2550.99|2551.49|2551.49|2550.99|2550.99|0
1609247610000|2020-12-29 13:13:30|2550.88|2550.88|2550.99|2550.99|2551.04|2551.04|2550.88|2550.88|0
1609247640000|2020-12-29 13:14:00|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|2550.95|0
1609247650000|2020-12-29 13:14:10|2550.97|2550.97|2550.28|2550.28|2550.97|2550.97|2550.27|2550.27|0
1609247660000|2020-12-29 13:14:20|2550.33|2550.33|2550.67|2550.67|2550.67|2550.67|2550.33|2550.33|0
1609247670000|2020-12-29 13:14:30|2550.54|2550.54|2550.38|2550.38|2550.54|2550.54|2550.38|2550.38|0
1609247680000|2020-12-29 13:14:40|2550.5|2550.5|2550.5|2550.5|2550.5|2550.5|2550.5|2550.5|0
1609247690000|2020-12-29 13:14:50|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|2550.51|0
1609247700000|2020-12-29 13:15:00|2550.23|2550.23|2550.17|2550.17|2550.23|2550.23|2550.17|2550.17|0
1609247710000|2020-12-29 13:15:10|2549.84|2549.84|2549.82|2549.82|2549.84|2549.84|2549.82|2549.82|0
1609247720000|2020-12-29 13:15:20|2549.78|2549.78|2548.99|2548.99|2549.78|2549.78|2548.99|2548.99|0
1609247730000|2020-12-29 13:15:30|2548.95|2548.95|2548.95|2548.95|2548.95|2548.95|2548.95|2548.95|0
1609247750000|2020-12-29 13:15:50|2548.84|2548.84|2547.48|2547.48|2548.84|2548.84|2547.48|2547.48|0
1609247760000|2020-12-29 13:16:00|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|0
1609247770000|2020-12-29 13:16:10|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|2546.65|0
1609247800000|2020-12-29 13:16:40|2546.32|2546.32|2546.31|2546.31|2546.32|2546.32|2546.31|2546.31|0
1609247810000|2020-12-29 13:16:50|2546.32|2546.32|2545.91|2545.91|2546.32|2546.32|2545.91|2545.91|0
1609247820000|2020-12-29 13:17:00|2545.89|2545.89|2545.45|2545.45|2545.89|2545.89|2545.45|2545.45|0
1609247830000|2020-12-29 13:17:10|2545.61|2545.61|2545.62|2545.62|2545.62|2545.62|2545.61|2545.61|0
1609247840000|2020-12-29 13:17:20|2545.61|2545.61|2545.61|2545.61|2545.61|2545.61|2545.61|2545.61|0
1609247850000|2020-12-29 13:17:30|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|2545.94|0
1609247880000|2020-12-29 13:18:00|2545.95|2545.95|2545.52|2545.52|2545.95|2545.95|2545.22|2545.22|0
1609247890000|2020-12-29 13:18:10|2545.56|2545.56|2545.62|2545.62|2545.62|2545.62|2545.56|2545.56|0
1609247900000|2020-12-29 13:18:20|2545.64|2545.64|2545.53|2545.53|2545.64|2545.64|2545.53|2545.53|0
1609247910000|2020-12-29 13:18:30|2545.86|2545.86|2545.96|2545.96|2545.96|2545.96|2545.86|2545.86|0
1609247920000|2020-12-29 13:18:40|2546.12|2546.12|2545.79|2545.79|2546.12|2546.12|2545.79|2545.79|0
1609247930000|2020-12-29 13:18:50|2545.83|2545.83|2545.98|2545.98|2545.98|2545.98|2545.83|2545.83|0
1609247940000|2020-12-29 13:19:00|2546.01|2546.01|2545.83|2545.83|2546.01|2546.01|2545.83|2545.83|0
1609247950000|2020-12-29 13:19:10|2545.85|2545.85|2545.91|2545.91|2546.24|2546.24|2545.74|2545.74|0
1609247960000|2020-12-29 13:19:20|2545.93|2545.93|2546.21|2546.21|2546.21|2546.21|2545.93|2545.93|0
1609247980000|2020-12-29 13:19:40|2546.23|2546.23|2546.23|2546.23|2546.23|2546.23|2546.23|2546.23|0
1609247990000|2020-12-29 13:19:50|2546.2|2546.2|2546.18|2546.18|2546.2|2546.2|2546.18|2546.18|0
1609248000000|2020-12-29 13:20:00|2546.73|2546.73|2546.77|2546.77|2546.77|2546.77|2546.51|2546.51|0
1609248010000|2020-12-29 13:20:10|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|2546.89|0
1609248020000|2020-12-29 13:20:20|2546.72|2546.72|2546.5|2546.5|2546.72|2546.72|2546.5|2546.5|0
1609248030000|2020-12-29 13:20:30|2546.52|2546.52|2546.58|2546.58|2546.58|2546.58|2546.52|2546.52|0
1609248060000|2020-12-29 13:21:00|2546.55|2546.55|2546.57|2546.57|2546.57|2546.57|2546.55|2546.55|0
1609248070000|2020-12-29 13:21:10|2546.55|2546.55|2546.35|2546.35|2546.55|2546.55|2546.35|2546.35|0
1609248080000|2020-12-29 13:21:20|2546.34|2546.34|2545.66|2545.66|2546.34|2546.34|2545.54|2545.54|0
1609248100000|2020-12-29 13:21:40|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|0
1609248110000|2020-12-29 13:21:50|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|2545.63|0
1609248120000|2020-12-29 13:22:00|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|2545.97|0
1609248130000|2020-12-29 13:22:10|2546.14|2546.14|2546.2|2546.2|2546.2|2546.2|2546.14|2546.14|0
1609248140000|2020-12-29 13:22:20|2546.24|2546.24|2546.14|2546.14|2546.52|2546.52|2546.14|2546.14|0
1609248150000|2020-12-29 13:22:30|2546.31|2546.31|2546.53|2546.53|2546.53|2546.53|2546.31|2546.31|0
1609248160000|2020-12-29 13:22:40|2546.49|2546.49|2547.16|2547.16|2547.16|2547.16|2546.49|2546.49|0
1609248170000|2020-12-29 13:22:50|2547.04|2547.04|2547.26|2547.26|2547.26|2547.26|2547.04|2547.04|0
1609248180000|2020-12-29 13:23:00|2547.51|2547.51|2547.51|2547.51|2547.51|2547.51|2547.51|2547.51|0
1609248190000|2020-12-29 13:23:10|2547.88|2547.88|2547.82|2547.82|2547.88|2547.88|2547.82|2547.82|0
1609248200000|2020-12-29 13:23:20|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|2547.65|0
1609248210000|2020-12-29 13:23:30|2547.59|2547.59|2547.38|2547.38|2547.59|2547.59|2547.38|2547.38|0
1609248220000|2020-12-29 13:23:40|2547.34|2547.34|2547.58|2547.58|2547.58|2547.58|2547.24|2547.24|0
1609248230000|2020-12-29 13:23:50|2547.52|2547.52|2547.52|2547.52|2547.52|2547.52|2547.52|2547.52|0
1609248240000|2020-12-29 13:24:00|2547.69|2547.69|2547.85|2547.85|2547.85|2547.85|2547.69|2547.69|0
1609248250000|2020-12-29 13:24:10|2547.69|2547.69|2547.69|2547.69|2547.69|2547.69|2547.69|2547.69|0
1609248260000|2020-12-29 13:24:20|2547.8|2547.8|2547.8|2547.8|2547.8|2547.8|2547.8|2547.8|0
1609248280000|2020-12-29 13:24:40|2547.86|2547.86|2547.85|2547.85|2548.19|2548.19|2547.85|2547.85|0
1609248290000|2020-12-29 13:24:50|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|2547.91|0
1609248300000|2020-12-29 13:25:00|2547.74|2547.74|2547.91|2547.91|2547.91|2547.91|2547.74|2547.74|0
1609248310000|2020-12-29 13:25:10|2548.08|2548.08|2548.08|2548.08|2548.08|2548.08|2548.08|2548.08|0
1609248320000|2020-12-29 13:25:20|2548.41|2548.41|2548.44|2548.44|2548.44|2548.44|2548.41|2548.41|0
1609248340000|2020-12-29 13:25:40|2548.94|2548.94|2549.25|2549.25|2549.27|2549.27|2548.94|2548.94|0
1609248360000|2020-12-29 13:26:00|2549.2|2549.2|2548.08|2548.08|2549.2|2549.2|2548.08|2548.08|0
1609248370000|2020-12-29 13:26:10|2548.02|2548.02|2548.02|2548.02|2548.02|2548.02|2548.02|2548.02|0
1609248380000|2020-12-29 13:26:20|2547.95|2547.95|2548.31|2548.31|2548.31|2548.31|2547.83|2547.83|0
1609248390000|2020-12-29 13:26:30|2548.48|2548.48|2548.73|2548.73|2548.73|2548.73|2548.48|2548.48|0
1609248400000|2020-12-29 13:26:40|2548.67|2548.67|2548.64|2548.64|2548.67|2548.67|2548.64|2548.64|0
1609248410000|2020-12-29 13:26:50|2548.47|2548.47|2548.47|2548.47|2548.64|2548.64|2548.47|2548.47|0
1609248420000|2020-12-29 13:27:00|2548.3|2548.3|2548.3|2548.3|2548.3|2548.3|2548.3|2548.3|0
1609248430000|2020-12-29 13:27:10|2548.29|2548.29|2547.45|2547.45|2548.32|2548.32|2547.45|2547.45|0
1609248440000|2020-12-29 13:27:20|2547.4|2547.4|2546.99|2546.99|2547.4|2547.4|2546.99|2546.99|0
1609248450000|2020-12-29 13:27:30|2547.03|2547.03|2546.83|2546.83|2547.06|2547.06|2546.83|2546.83|0
1609248460000|2020-12-29 13:27:40|2546.67|2546.67|2546.58|2546.58|2546.67|2546.67|2546.5|2546.5|0
1609248480000|2020-12-29 13:28:00|2546.51|2546.51|2546.1|2546.1|2546.51|2546.51|2546.1|2546.1|0
1609248490000|2020-12-29 13:28:10|2545.87|2545.87|2545.41|2545.41|2545.87|2545.87|2545.41|2545.41|0
1609248500000|2020-12-29 13:28:20|2545.24|2545.24|2544.82|2544.82|2545.24|2545.24|2544.82|2544.82|0
1609248510000|2020-12-29 13:28:30|2544.65|2544.65|2544.89|2544.89|2544.89|2544.89|2544.39|2544.39|0
1609248520000|2020-12-29 13:28:40|2544.94|2544.94|2544.94|2544.94|2544.94|2544.94|2544.94|2544.94|0
1609248530000|2020-12-29 13:28:50|2544.83|2544.83|2544.83|2544.83|2544.83|2544.83|2544.83|2544.83|0
1609248540000|2020-12-29 13:29:00|2544.79|2544.79|2544.5|2544.5|2544.79|2544.79|2544.5|2544.5|0
1609248550000|2020-12-29 13:29:10|2544.43|2544.43|2544.31|2544.31|2544.43|2544.43|2544.31|2544.31|0
1609248560000|2020-12-29 13:29:20|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|2544.24|0
1609248570000|2020-12-29 13:29:30|2544.41|2544.41|2544.36|2544.36|2544.41|2544.41|2544.24|2544.24|0
1609248590000|2020-12-29 13:29:50|2544.32|2544.32|2544.2|2544.2|2544.38|2544.38|2544.04|2544.04|0
1609248600000|2020-12-29 13:30:00|2544.09|2544.09|2544.04|2544.04|2544.26|2544.26|2544.03|2544.03|0
1609248610000|2020-12-29 13:30:10|2544.13|2544.13|2544.21|2544.21|2544.21|2544.21|2544.09|2544.09|0
1609248630000|2020-12-29 13:30:30|2544.15|2544.15|2544.79|2544.79|2544.81|2544.81|2544.15|2544.15|0
1609248640000|2020-12-29 13:30:40|2544.96|2544.96|2545.86|2545.86|2545.86|2545.86|2544.96|2544.96|0
1609248650000|2020-12-29 13:30:50|2545.8|2545.8|2545.64|2545.64|2545.8|2545.8|2545.64|2545.64|0
1609248660000|2020-12-29 13:31:00|2545.87|2545.87|2545.7|2545.7|2545.87|2545.87|2545.7|2545.7|0
1609248670000|2020-12-29 13:31:10|2545.59|2545.59|2544.36|2544.36|2545.59|2545.59|2544.36|2544.36|0
1609248680000|2020-12-29 13:31:20|2544.19|2544.19|2543.97|2543.97|2544.19|2544.19|2543.97|2543.97|0
1609248690000|2020-12-29 13:31:30|2543.8|2543.8|2543.8|2543.8|2543.8|2543.8|2543.8|2543.8|0
1609248700000|2020-12-29 13:31:40|2543.72|2543.72|2543.66|2543.66|2543.72|2543.72|2543.66|2543.66|0
1609248710000|2020-12-29 13:31:50|2543.63|2543.63|2542.44|2542.44|2543.63|2543.63|2542.44|2542.44|0
1609248720000|2020-12-29 13:32:00|2542.38|2542.38|2542|2542|2542.38|2542.38|2541.67|2541.67|0
1609248730000|2020-12-29 13:32:10|2541.83|2541.83|2541.67|2541.67|2541.83|2541.83|2541.67|2541.67|0
1609248740000|2020-12-29 13:32:20|2541.5|2541.5|2539.8|2539.8|2541.5|2541.5|2539.8|2539.8|0
1609248750000|2020-12-29 13:32:30|2539.69|2539.69|2539.21|2539.21|2539.69|2539.69|2539.21|2539.21|0
1609248770000|2020-12-29 13:32:50|2539.5|2539.5|2539.44|2539.44|2539.66|2539.66|2539.44|2539.44|0
1609248780000|2020-12-29 13:33:00|2539.5|2539.5|2539.11|2539.11|2539.5|2539.5|2539.11|2539.11|0
1609248790000|2020-12-29 13:33:10|2538.78|2538.78|2538.72|2538.72|2538.78|2538.78|2538.66|2538.66|0
1609248800000|2020-12-29 13:33:20|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|0
1609248810000|2020-12-29 13:33:30|2539.44|2539.44|2539.17|2539.17|2539.44|2539.44|2539.17|2539.17|0
1609248820000|2020-12-29 13:33:40|2539.33|2539.33|2539.67|2539.67|2539.67|2539.67|2539.33|2539.33|0
1609248840000|2020-12-29 13:34:00|2539.62|2539.62|2539.73|2539.73|2539.73|2539.73|2539.4|2539.4|0
1609248850000|2020-12-29 13:34:10|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|2539.9|0
1609248860000|2020-12-29 13:34:20|2540.06|2540.06|2540.35|2540.35|2540.35|2540.35|2540.06|2540.06|0
1609248870000|2020-12-29 13:34:30|2540.19|2540.19|2539.69|2539.69|2540.19|2540.19|2539.69|2539.69|0
1609248880000|2020-12-29 13:34:40|2539.64|2539.64|2539.04|2539.04|2539.64|2539.64|2539.04|2539.04|0
1609248890000|2020-12-29 13:34:50|2538.87|2538.87|2538.88|2538.88|2538.88|2538.88|2538.65|2538.65|0
1609248900000|2020-12-29 13:35:00|2537.69|2537.69|2537.86|2537.86|2538.09|2538.09|2537.58|2537.58|0
1609248910000|2020-12-29 13:35:10|2538.02|2538.02|2537.81|2537.81|2538.02|2538.02|2537.81|2537.81|0
1609248920000|2020-12-29 13:35:20|2537.69|2537.69|2537.68|2537.68|2537.82|2537.82|2537.68|2537.68|0
1609248930000|2020-12-29 13:35:30|2537.63|2537.63|2537.63|2537.63|2537.8|2537.8|2537.63|2537.63|0
1609248940000|2020-12-29 13:35:40|2537.68|2537.68|2538.98|2538.98|2538.98|2538.98|2537.68|2537.68|0
1609248950000|2020-12-29 13:35:50|2539.21|2539.21|2539.49|2539.49|2539.54|2539.54|2539.21|2539.21|0
1609248960000|2020-12-29 13:36:00|2539.33|2539.33|2539.1|2539.1|2539.33|2539.33|2539.1|2539.1|0
1609248970000|2020-12-29 13:36:10|2539.44|2539.44|2539.75|2539.75|2539.75|2539.75|2539.44|2539.44|0
1609248980000|2020-12-29 13:36:20|2539.59|2539.59|2539.48|2539.48|2539.64|2539.64|2539.42|2539.42|0
1609248990000|2020-12-29 13:36:30|2539.64|2539.64|2539.73|2539.73|2539.89|2539.89|2539.48|2539.48|0
1609249000000|2020-12-29 13:36:40|2539.55|2539.55|2539.44|2539.44|2539.55|2539.55|2539.44|2539.44|0
1609249010000|2020-12-29 13:36:50|2539.26|2539.26|2538.35|2538.35|2539.31|2539.31|2538.35|2538.35|0
1609249020000|2020-12-29 13:37:00|2538.41|2538.41|2538.46|2538.46|2538.46|2538.46|2538.41|2538.41|0
1609249030000|2020-12-29 13:37:10|2538.5|2538.5|2538.49|2538.49|2538.52|2538.52|2538.43|2538.43|0
1609249040000|2020-12-29 13:37:20|2538.43|2538.43|2538.04|2538.04|2538.43|2538.43|2538.04|2538.04|0
1609249050000|2020-12-29 13:37:30|2538.03|2538.03|2537.57|2537.57|2538.03|2538.03|2537.57|2537.57|0
1609249060000|2020-12-29 13:37:40|2537.51|2537.51|2537.46|2537.46|2537.51|2537.51|2537.46|2537.46|0
1609249070000|2020-12-29 13:37:50|2537.42|2537.42|2537.17|2537.17|2537.42|2537.42|2537.17|2537.17|0
1609249080000|2020-12-29 13:38:00|2537.01|2537.01|2536.8|2536.8|2537.01|2537.01|2536.8|2536.8|0
1609249090000|2020-12-29 13:38:10|2536.78|2536.78|2536.06|2536.06|2536.78|2536.78|2536.06|2536.06|0
1609249100000|2020-12-29 13:38:20|2536.35|2536.35|2538.14|2538.14|2538.14|2538.14|2536.35|2536.35|0
1609249110000|2020-12-29 13:38:30|2538.39|2538.39|2538.61|2538.61|2538.61|2538.61|2538.39|2538.39|0
1609249120000|2020-12-29 13:38:40|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|2538.44|0
1609249130000|2020-12-29 13:38:50|2538.28|2538.28|2538.11|2538.11|2538.28|2538.28|2538.11|2538.11|0
1609249140000|2020-12-29 13:39:00|2538.05|2538.05|2538.05|2538.05|2538.05|2538.05|2538.05|2538.05|0
1609249150000|2020-12-29 13:39:10|2537.94|2537.94|2537.54|2537.54|2538.06|2538.06|2537.52|2537.52|0
1609249170000|2020-12-29 13:39:30|2537.55|2537.55|2537.52|2537.52|2538.08|2538.08|2537.52|2537.52|0
1609249180000|2020-12-29 13:39:40|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|2537.4|0
1609249190000|2020-12-29 13:39:50|2537.23|2537.23|2537.07|2537.07|2537.23|2537.23|2537.07|2537.07|0
1609249200000|2020-12-29 13:40:00|2536.9|2536.9|2537.63|2537.63|2537.63|2537.63|2536.9|2536.9|0
1609249210000|2020-12-29 13:40:10|2537.69|2537.69|2537.95|2537.95|2537.95|2537.95|2537.69|2537.69|0
1609249220000|2020-12-29 13:40:20|2538.01|2538.01|2537.89|2537.89|2538.01|2538.01|2537.89|2537.89|0
1609249230000|2020-12-29 13:40:30|2537.88|2537.88|2538.01|2538.01|2538.01|2538.01|2537.84|2537.84|0
1609249240000|2020-12-29 13:40:40|2537.89|2537.89|2537.89|2537.89|2537.89|2537.89|2537.89|2537.89|0
1609249250000|2020-12-29 13:40:50|2537.9|2537.9|2537.85|2537.85|2537.9|2537.9|2537.85|2537.85|0
1609249260000|2020-12-29 13:41:00|2537.73|2537.73|2537.39|2537.39|2537.73|2537.73|2537.39|2537.39|0
1609249270000|2020-12-29 13:41:10|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|2537.33|0
1609249290000|2020-12-29 13:41:30|2536.83|2536.83|2536.72|2536.72|2536.83|2536.83|2536.72|2536.72|0
1609249300000|2020-12-29 13:41:40|2536.66|2536.66|2536.4|2536.4|2536.66|2536.66|2536.4|2536.4|0
1609249310000|2020-12-29 13:41:50|2536.57|2536.57|2536.44|2536.44|2536.74|2536.74|2536.44|2536.44|0
1609249320000|2020-12-29 13:42:00|2536.55|2536.55|2536.38|2536.38|2536.55|2536.55|2536.38|2536.38|0
1609249330000|2020-12-29 13:42:10|2536.36|2536.36|2535.78|2535.78|2536.59|2536.59|2535.78|2535.78|0
1609249340000|2020-12-29 13:42:20|2535.89|2535.89|2535.39|2535.39|2535.89|2535.89|2535.39|2535.39|0
1609249350000|2020-12-29 13:42:30|2535.56|2535.56|2535.64|2535.64|2535.64|2535.64|2535.56|2535.56|0
1609249360000|2020-12-29 13:42:40|2535.6|2535.6|2535.04|2535.04|2535.6|2535.6|2535.04|2535.04|0
1609249370000|2020-12-29 13:42:50|2534.98|2534.98|2535.04|2535.04|2535.04|2535.04|2534.98|2534.98|0
1609249380000|2020-12-29 13:43:00|2534.92|2534.92|2534.87|2534.87|2534.92|2534.92|2534.87|2534.87|0
1609249400000|2020-12-29 13:43:20|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|2534.84|0
1609249410000|2020-12-29 13:43:30|2534.67|2534.67|2534.5|2534.5|2534.67|2534.67|2534.5|2534.5|0
1609249420000|2020-12-29 13:43:40|2534.49|2534.49|2534.72|2534.72|2534.72|2534.72|2534.49|2534.49|0
1609249430000|2020-12-29 13:43:50|2534.78|2534.78|2534.89|2534.89|2534.89|2534.89|2534.78|2534.78|0
1609249440000|2020-12-29 13:44:00|2535.06|2535.06|2535.12|2535.12|2535.12|2535.12|2535.06|2535.06|0
1609249450000|2020-12-29 13:44:10|2535.06|2535.06|2534.88|2534.88|2535.06|2535.06|2534.88|2534.88|0
1609249460000|2020-12-29 13:44:20|2535.05|2535.05|2534.71|2534.71|2535.05|2535.05|2534.71|2534.71|0
1609249470000|2020-12-29 13:44:30|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|2534.55|0
1609249480000|2020-12-29 13:44:40|2534.32|2534.32|2534.48|2534.48|2534.48|2534.48|2534.32|2534.32|0
1609249490000|2020-12-29 13:44:50|2534.44|2534.44|2534.46|2534.46|2534.46|2534.46|2534.4|2534.4|0
1609249500000|2020-12-29 13:45:00|2534.19|2534.19|2534.02|2534.02|2534.19|2534.19|2534.02|2534.02|0
1609249510000|2020-12-29 13:45:10|2533.85|2533.85|2533.62|2533.62|2533.85|2533.85|2533.62|2533.62|0
1609249520000|2020-12-29 13:45:20|2533.45|2533.45|2533.09|2533.09|2533.45|2533.45|2533.09|2533.09|0
1609249530000|2020-12-29 13:45:30|2533.01|2533.01|2533.2|2533.2|2533.2|2533.2|2532.88|2532.88|0
1609249550000|2020-12-29 13:45:50|2533.53|2533.53|2533.5|2533.5|2533.53|2533.53|2533.44|2533.44|0
1609249560000|2020-12-29 13:46:00|2533.66|2533.66|2533.76|2533.76|2533.76|2533.76|2533.61|2533.61|0
1609249570000|2020-12-29 13:46:10|2533.88|2533.88|2534.6|2534.6|2534.6|2534.6|2533.88|2533.88|0
1609249580000|2020-12-29 13:46:20|2534.62|2534.62|2534.94|2534.94|2534.98|2534.98|2534.62|2534.62|0
1609249590000|2020-12-29 13:46:30|2535.06|2535.06|2535.44|2535.44|2535.44|2535.44|2535.06|2535.06|0
1609249600000|2020-12-29 13:46:40|2535.28|2535.28|2534.9|2534.9|2535.28|2535.28|2534.89|2534.89|0
1609249610000|2020-12-29 13:46:50|2534.93|2534.93|2535.39|2535.39|2535.39|2535.39|2534.93|2534.93|0
1609249620000|2020-12-29 13:47:00|2535.55|2535.55|2535.92|2535.92|2535.92|2535.92|2535.55|2535.55|0
1609249630000|2020-12-29 13:47:10|2536|2536|2537.19|2537.19|2537.19|2537.19|2536|2536|0
1609249640000|2020-12-29 13:47:20|2536.96|2536.96|2537.55|2537.55|2537.55|2537.55|2536.91|2536.91|0
1609249650000|2020-12-29 13:47:30|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|2537.57|0
1609249660000|2020-12-29 13:47:40|2537.75|2537.75|2537.98|2537.98|2538.14|2538.14|2537.75|2537.75|0
1609249670000|2020-12-29 13:47:50|2537.91|2537.91|2537.71|2537.71|2537.91|2537.91|2537.71|2537.71|0
1609249680000|2020-12-29 13:48:00|2537.75|2537.75|2538.09|2538.09|2538.09|2538.09|2537.75|2537.75|0
1609249690000|2020-12-29 13:48:10|2538.18|2538.18|2538.79|2538.79|2538.84|2538.84|2538.18|2538.18|0
1609249700000|2020-12-29 13:48:20|2539.12|2539.12|2539.4|2539.4|2539.4|2539.4|2539.12|2539.12|0
1609249710000|2020-12-29 13:48:30|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|0
1609249720000|2020-12-29 13:48:40|2539.52|2539.52|2539.8|2539.8|2539.8|2539.8|2539.52|2539.52|0
1609249740000|2020-12-29 13:49:00|2539.52|2539.52|2539.56|2539.56|2539.56|2539.56|2539.52|2539.52|0
1609249750000|2020-12-29 13:49:10|2539.5|2539.5|2538.88|2538.88|2539.5|2539.5|2538.88|2538.88|0
1609249760000|2020-12-29 13:49:20|2538.71|2538.71|2538.15|2538.15|2538.71|2538.71|2538|2538|0
1609249770000|2020-12-29 13:49:30|2538.17|2538.17|2538.18|2538.18|2538.19|2538.19|2538.17|2538.17|0
1609249780000|2020-12-29 13:49:40|2538.28|2538.28|2538.44|2538.44|2538.45|2538.45|2538.28|2538.28|0
1609249800000|2020-12-29 13:50:00|2538.61|2538.61|2538.88|2538.88|2538.88|2538.88|2538.61|2538.61|0
1609249830000|2020-12-29 13:50:30|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|2539.38|0
1609249840000|2020-12-29 13:50:40|2539.39|2539.39|2539.57|2539.57|2539.57|2539.57|2539.39|2539.39|0
1609249850000|2020-12-29 13:50:50|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|0
1609249860000|2020-12-29 13:51:00|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|2539.61|0
1609249870000|2020-12-29 13:51:10|2539.6|2539.6|2539.59|2539.59|2539.6|2539.6|2539.59|2539.59|0
1609249880000|2020-12-29 13:51:20|2539.76|2539.76|2540.07|2540.07|2540.07|2540.07|2539.76|2539.76|0
1609249890000|2020-12-29 13:51:30|2539.9|2539.9|2539.96|2539.96|2539.96|2539.96|2539.9|2539.9|0
1609249920000|2020-12-29 13:52:00|2540|2540|2539.76|2539.76|2540.02|2540.02|2539.69|2539.69|0
1609249930000|2020-12-29 13:52:10|2539.74|2539.74|2539.62|2539.62|2539.74|2539.74|2539.62|2539.62|0
1609249940000|2020-12-29 13:52:20|2539.51|2539.51|2539.2|2539.2|2539.51|2539.51|2539.16|2539.16|0
1609249950000|2020-12-29 13:52:30|2539.14|2539.14|2539.17|2539.17|2539.2|2539.2|2539.14|2539.14|0
1609249960000|2020-12-29 13:52:40|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|2539.14|0
1609249970000|2020-12-29 13:52:50|2539.15|2539.15|2539.86|2539.86|2539.86|2539.86|2539.14|2539.14|0
1609249980000|2020-12-29 13:53:00|2539.85|2539.85|2540.5|2540.5|2540.5|2540.5|2539.85|2539.85|0
1609250000000|2020-12-29 13:53:20|2540.42|2540.42|2540.22|2540.22|2540.42|2540.42|2540.22|2540.22|0
1609250010000|2020-12-29 13:53:30|2539.99|2539.99|2539.99|2539.99|2539.99|2539.99|2539.99|2539.99|0
1609250020000|2020-12-29 13:53:40|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|2540.05|0
1609250030000|2020-12-29 13:53:50|2539.82|2539.82|2539.57|2539.57|2539.82|2539.82|2539.57|2539.57|0
1609250040000|2020-12-29 13:54:00|2539.74|2539.74|2539.59|2539.59|2539.74|2539.74|2539.57|2539.57|0
1609250050000|2020-12-29 13:54:10|2539.76|2539.76|2539.21|2539.21|2540.08|2540.08|2539.19|2539.19|0
1609250060000|2020-12-29 13:54:20|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|2539.04|0
1609250070000|2020-12-29 13:54:30|2538.98|2538.98|2538.49|2538.49|2538.98|2538.98|2538.49|2538.49|0
1609250080000|2020-12-29 13:54:40|2538.71|2538.71|2539.26|2539.26|2539.26|2539.26|2538.71|2538.71|0
1609250090000|2020-12-29 13:54:50|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|2539.15|0
1609250100000|2020-12-29 13:55:00|2539.21|2539.21|2539.42|2539.42|2539.42|2539.42|2539.21|2539.21|0
1609250110000|2020-12-29 13:55:10|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|2539.43|0
1609250120000|2020-12-29 13:55:20|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|0
1609250130000|2020-12-29 13:55:30|2539.66|2539.66|2539.44|2539.44|2539.7|2539.7|2539.36|2539.36|0
1609250140000|2020-12-29 13:55:40|2539.72|2539.72|2539.99|2539.99|2540.03|2540.03|2539.72|2539.72|0
1609250150000|2020-12-29 13:55:50|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|2540.32|0
1609250160000|2020-12-29 13:56:00|2540.31|2540.31|2540.59|2540.59|2540.59|2540.59|2540.31|2540.31|0
1609250180000|2020-12-29 13:56:20|2540.48|2540.48|2540.2|2540.2|2540.53|2540.53|2540.2|2540.2|0
1609250190000|2020-12-29 13:56:30|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|2540.14|0
1609250200000|2020-12-29 13:56:40|2540.1|2540.1|2539.79|2539.79|2540.27|2540.27|2539.79|2539.79|0
1609250210000|2020-12-29 13:56:50|2539.74|2539.74|2539.66|2539.66|2539.74|2539.74|2539.66|2539.66|0
1609250220000|2020-12-29 13:57:00|2539.33|2539.33|2539.07|2539.07|2539.37|2539.37|2539.04|2539.04|0
1609250230000|2020-12-29 13:57:10|2539.13|2539.13|2539.46|2539.46|2539.46|2539.46|2539.13|2539.13|0
1609250240000|2020-12-29 13:57:20|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|2539.52|0
1609250250000|2020-12-29 13:57:30|2539.58|2539.58|2541.18|2541.18|2541.18|2541.18|2539.58|2539.58|0
1609250260000|2020-12-29 13:57:40|2541.22|2541.22|2542.14|2542.14|2542.14|2542.14|2541.22|2541.22|0
1609250270000|2020-12-29 13:57:50|2542.18|2542.18|2542.41|2542.41|2542.41|2542.41|2542.18|2542.18|0
1609250280000|2020-12-29 13:58:00|2542.69|2542.69|2542.97|2542.97|2542.97|2542.97|2542.69|2542.69|0
1609250290000|2020-12-29 13:58:10|2543.03|2543.03|2542.86|2542.86|2543.03|2543.03|2542.86|2542.86|0
1609250300000|2020-12-29 13:58:20|2542.69|2542.69|2542.61|2542.61|2542.69|2542.69|2542.61|2542.61|0
1609250310000|2020-12-29 13:58:30|2542.84|2542.84|2542.32|2542.32|2543.01|2543.01|2542.32|2542.32|0
1609250320000|2020-12-29 13:58:40|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|2542.33|0
1609250330000|2020-12-29 13:58:50|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|0
1609250340000|2020-12-29 13:59:00|2542.61|2542.61|2542.56|2542.56|2542.61|2542.61|2542.56|2542.56|0
1609250350000|2020-12-29 13:59:10|2542.27|2542.27|2542.1|2542.1|2542.27|2542.27|2542.1|2542.1|0
1609250360000|2020-12-29 13:59:20|2542.07|2542.07|2542.07|2542.07|2542.07|2542.07|2542.07|2542.07|0
1609250370000|2020-12-29 13:59:30|2542.03|2542.03|2542.12|2542.12|2542.12|2542.12|2542.03|2542.03|0
1609250380000|2020-12-29 13:59:40|2541.45|2541.45|2541.11|2541.11|2541.45|2541.45|2541.11|2541.11|0
1609250390000|2020-12-29 13:59:50|2541.13|2541.13|2541.46|2541.46|2541.46|2541.46|2541.13|2541.13|0
1609250400000|2020-12-29 14:00:00|2541.69|2541.69|2542.44|2542.44|2542.49|2542.49|2541.69|2541.69|0
1609250410000|2020-12-29 14:00:10|2542.38|2542.38|2542.37|2542.37|2542.38|2542.38|2542.37|2542.37|0
1609250430000|2020-12-29 14:00:30|2542.43|2542.43|2542.59|2542.59|2542.65|2542.65|2542.43|2542.43|0
1609250440000|2020-12-29 14:00:40|2542.58|2542.58|2542.58|2542.58|2542.58|2542.58|2542.53|2542.53|0
1609250450000|2020-12-29 14:00:50|2542.87|2542.87|2542.98|2542.98|2542.98|2542.98|2542.87|2542.87|0
1609250460000|2020-12-29 14:01:00|2542.87|2542.87|2542.64|2542.64|2542.87|2542.87|2542.64|2542.64|0
1609250470000|2020-12-29 14:01:10|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|2542.7|0
1609250480000|2020-12-29 14:01:20|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|2542.72|0
1609250490000|2020-12-29 14:01:30|2542.33|2542.33|2542.35|2542.35|2542.35|2542.35|2542.2|2542.2|0
1609250510000|2020-12-29 14:01:50|2542.41|2542.41|2541.77|2541.77|2542.41|2542.41|2541.77|2541.77|0
1609250520000|2020-12-29 14:02:00|2541.76|2541.76|2542.51|2542.51|2542.55|2542.55|2541.7|2541.7|0
1609250530000|2020-12-29 14:02:10|2542.68|2542.68|2543.34|2543.34|2543.34|2543.34|2542.68|2542.68|0
1609250540000|2020-12-29 14:02:20|2543.74|2543.74|2543.91|2543.91|2543.91|2543.91|2543.74|2543.74|0
1609250550000|2020-12-29 14:02:30|2543.73|2543.73|2543.68|2543.68|2543.73|2543.73|2543.62|2543.62|0
1609250560000|2020-12-29 14:02:40|2543.84|2543.84|2543.9|2543.9|2544.01|2544.01|2543.84|2543.84|0
1609250570000|2020-12-29 14:02:50|2543.94|2543.94|2543.94|2543.94|2543.94|2543.94|2543.94|2543.94|0
1609250580000|2020-12-29 14:03:00|2544.02|2544.02|2543.85|2543.85|2544.41|2544.41|2543.85|2543.85|0
1609250590000|2020-12-29 14:03:10|2543.8|2543.8|2543.47|2543.47|2543.83|2543.83|2543.47|2543.47|0
1609250600000|2020-12-29 14:03:20|2543.64|2543.64|2544.07|2544.07|2544.07|2544.07|2543.64|2543.64|0
1609250610000|2020-12-29 14:03:30|2544.24|2544.24|2544.34|2544.34|2544.34|2544.34|2544.24|2544.24|0
1609250640000|2020-12-29 14:04:00|2544.17|2544.17|2544|2544|2544.17|2544.17|2544|2544|0
1609250650000|2020-12-29 14:04:10|2543.33|2543.33|2543.39|2543.39|2543.39|2543.39|2543.16|2543.16|0
1609250660000|2020-12-29 14:04:20|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|2543.36|0
1609250680000|2020-12-29 14:04:40|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|0
1609250700000|2020-12-29 14:05:00|2543.56|2543.56|2543.85|2543.85|2543.89|2543.89|2543.56|2543.56|0
1609250710000|2020-12-29 14:05:10|2543.96|2543.96|2544.62|2544.62|2544.62|2544.62|2543.96|2543.96|0
1609250720000|2020-12-29 14:05:20|2544.68|2544.68|2545.34|2545.34|2545.34|2545.34|2544.68|2544.68|0
1609250730000|2020-12-29 14:05:30|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|0
1609250740000|2020-12-29 14:05:40|2545.51|2545.51|2545.49|2545.49|2545.55|2545.55|2545.49|2545.49|0
1609250750000|2020-12-29 14:05:50|2545.53|2545.53|2545.53|2545.53|2545.53|2545.53|2545.53|2545.53|0
1609250760000|2020-12-29 14:06:00|2545.59|2545.59|2545.42|2545.42|2545.92|2545.92|2545.42|2545.42|0
1609250770000|2020-12-29 14:06:10|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|2545.25|0
1609250790000|2020-12-29 14:06:30|2545.2|2545.2|2545.65|2545.65|2545.65|2545.65|2545.2|2545.2|0
1609250800000|2020-12-29 14:06:40|2545.69|2545.69|2545.69|2545.69|2545.81|2545.81|2545.69|2545.69|0
1609250810000|2020-12-29 14:06:50|2546.18|2546.18|2546.35|2546.35|2546.35|2546.35|2546.18|2546.18|0
1609250820000|2020-12-29 14:07:00|2546.39|2546.39|2546.33|2546.33|2546.39|2546.39|2546.33|2546.33|0
1609250830000|2020-12-29 14:07:10|2546.11|2546.11|2545.96|2545.96|2546.27|2546.27|2545.93|2545.93|0
1609250840000|2020-12-29 14:07:20|2545.77|2545.77|2545.19|2545.19|2545.77|2545.77|2545.19|2545.19|0
1609250850000|2020-12-29 14:07:30|2545.03|2545.03|2545.12|2545.12|2545.12|2545.12|2545.03|2545.03|0
1609250870000|2020-12-29 14:07:50|2545.18|2545.18|2545.15|2545.15|2545.18|2545.18|2545.15|2545.15|0
1609250880000|2020-12-29 14:08:00|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|2544.98|0
1609250890000|2020-12-29 14:08:10|2544.92|2544.92|2544.86|2544.86|2544.92|2544.92|2544.86|2544.86|0
1609250900000|2020-12-29 14:08:20|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|2544.69|0
1609250910000|2020-12-29 14:08:30|2544.56|2544.56|2544.54|2544.54|2544.56|2544.56|2544.54|2544.54|0
1609250920000|2020-12-29 14:08:40|2544.37|2544.37|2544.32|2544.32|2544.37|2544.37|2544.32|2544.32|0
1609250930000|2020-12-29 14:08:50|2544.37|2544.37|2544.32|2544.32|2544.49|2544.49|2544.32|2544.32|0
1609250950000|2020-12-29 14:09:10|2544.36|2544.36|2544.4|2544.4|2544.4|2544.4|2544.36|2544.36|0
1609250970000|2020-12-29 14:09:30|2544.34|2544.34|2544.34|2544.34|2544.34|2544.34|2544.34|2544.34|0
1609250980000|2020-12-29 14:09:40|2544.4|2544.4|2544.29|2544.29|2544.45|2544.45|2544.29|2544.29|0
1609250990000|2020-12-29 14:09:50|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|2544.63|0
1609251000000|2020-12-29 14:10:00|2544.61|2544.61|2545.01|2545.01|2545.01|2545.01|2544.61|2544.61|0
1609251010000|2020-12-29 14:10:10|2544.95|2544.95|2544.44|2544.44|2544.95|2544.95|2544.44|2544.44|0
1609251020000|2020-12-29 14:10:20|2544.38|2544.38|2544.02|2544.02|2544.38|2544.38|2544.02|2544.02|0
1609251030000|2020-12-29 14:10:30|2543.97|2543.97|2543.97|2543.97|2543.97|2543.97|2543.91|2543.91|0
1609251040000|2020-12-29 14:10:40|2543.91|2543.91|2543.75|2543.75|2543.91|2543.91|2543.75|2543.75|0
1609251050000|2020-12-29 14:10:50|2543.91|2543.91|2543.8|2543.8|2543.97|2543.97|2543.8|2543.8|0
1609251080000|2020-12-29 14:11:20|2543.95|2543.95|2543.95|2543.95|2543.95|2543.95|2543.95|2543.95|0
1609251090000|2020-12-29 14:11:30|2544.01|2544.01|2544.01|2544.01|2544.01|2544.01|2544.01|2544.01|0
1609251100000|2020-12-29 14:11:40|2544.06|2544.06|2544.06|2544.06|2544.06|2544.06|2543.9|2543.9|0
1609251110000|2020-12-29 14:11:50|2544.09|2544.09|2544.73|2544.73|2544.79|2544.79|2544.05|2544.05|0
1609251120000|2020-12-29 14:12:00|2544.78|2544.78|2544.27|2544.27|2544.78|2544.78|2544.27|2544.27|0
1609251130000|2020-12-29 14:12:10|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|2544.1|0
1609251140000|2020-12-29 14:12:20|2544.61|2544.61|2544.4|2544.4|2544.61|2544.61|2544.4|2544.4|0
1609251150000|2020-12-29 14:12:30|2544.29|2544.29|2543.85|2543.85|2544.31|2544.31|2543.85|2543.85|0
1609251160000|2020-12-29 14:12:40|2543.67|2543.67|2543.66|2543.66|2543.67|2543.67|2543.66|2543.66|0
1609251170000|2020-12-29 14:12:50|2543.63|2543.63|2543.8|2543.8|2543.8|2543.8|2543.63|2543.63|0
1609251180000|2020-12-29 14:13:00|2543.69|2543.69|2543.57|2543.57|2543.69|2543.69|2543.57|2543.57|0
1609251190000|2020-12-29 14:13:10|2543.74|2543.74|2543.74|2543.74|2543.74|2543.74|2543.74|2543.74|0
1609251200000|2020-12-29 14:13:20|2543.62|2543.62|2543.52|2543.52|2543.85|2543.85|2543.52|2543.52|0
1609251220000|2020-12-29 14:13:40|2543.48|2543.48|2543.33|2543.33|2543.48|2543.48|2543.33|2543.33|0
1609251230000|2020-12-29 14:13:50|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|2543.21|0
1609251240000|2020-12-29 14:14:00|2543.2|2543.2|2543.12|2543.12|2543.2|2543.2|2542.95|2542.95|0
1609251250000|2020-12-29 14:14:10|2543.15|2543.15|2543.17|2543.17|2543.17|2543.17|2543.15|2543.15|0
1609251260000|2020-12-29 14:14:20|2543.27|2543.27|2543.1|2543.1|2543.27|2543.27|2543.1|2543.1|0
1609251280000|2020-12-29 14:14:40|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|2543.01|0
1609251290000|2020-12-29 14:14:50|2542.95|2542.95|2542.84|2542.84|2542.95|2542.95|2542.84|2542.84|0
1609251300000|2020-12-29 14:15:00|2542.67|2542.67|2542.46|2542.46|2542.67|2542.67|2542.46|2542.46|0
1609251320000|2020-12-29 14:15:20|2542.29|2542.29|2542.22|2542.22|2542.29|2542.29|2542.05|2542.05|0
1609251340000|2020-12-29 14:15:40|2542.44|2542.44|2542.27|2542.27|2542.44|2542.44|2542.27|2542.27|0
1609251350000|2020-12-29 14:15:50|2542.47|2542.47|2542.45|2542.45|2542.47|2542.47|2542.45|2542.45|0
1609251360000|2020-12-29 14:16:00|2542.5|2542.5|2542.84|2542.84|2542.84|2542.84|2542.5|2542.5|0
1609251370000|2020-12-29 14:16:10|2542.88|2542.88|2542.71|2542.71|2542.88|2542.88|2542.71|2542.71|0
1609251380000|2020-12-29 14:16:20|2542.87|2542.87|2542.93|2542.93|2542.93|2542.93|2542.87|2542.87|0
1609251390000|2020-12-29 14:16:30|2543.09|2543.09|2542.67|2542.67|2543.09|2543.09|2542.53|2542.53|0
1609251400000|2020-12-29 14:16:40|2542.83|2542.83|2543.32|2543.32|2543.32|2543.32|2542.83|2542.83|0
1609251410000|2020-12-29 14:16:50|2543.44|2543.44|2543.59|2543.59|2543.59|2543.59|2543.44|2543.44|0
1609251420000|2020-12-29 14:17:00|2543.63|2543.63|2544.02|2544.02|2544.02|2544.02|2543.63|2543.63|0
1609251430000|2020-12-29 14:17:10|2543.96|2543.96|2543.96|2543.96|2543.96|2543.96|2543.96|2543.96|0
1609251440000|2020-12-29 14:17:20|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|2543.99|0
1609251450000|2020-12-29 14:17:30|2543.87|2543.87|2543.83|2543.83|2543.87|2543.87|2543.83|2543.83|0
1609251460000|2020-12-29 14:17:40|2543.58|2543.58|2543.43|2543.43|2543.58|2543.58|2543.43|2543.43|0
1609251470000|2020-12-29 14:17:50|2543.49|2543.49|2542.82|2542.82|2543.49|2543.49|2542.82|2542.82|0
1609251480000|2020-12-29 14:18:00|2542.78|2542.78|2542.95|2542.95|2542.95|2542.95|2542.78|2542.78|0
1609251490000|2020-12-29 14:18:10|2542.78|2542.78|2542.73|2542.73|2542.78|2542.78|2542.73|2542.73|0
1609251500000|2020-12-29 14:18:20|2543.06|2543.06|2543.56|2543.56|2543.56|2543.56|2543.06|2543.06|0
1609251510000|2020-12-29 14:18:30|2543.6|2543.6|2543.6|2543.6|2543.65|2543.65|2543.6|2543.6|0
1609251520000|2020-12-29 14:18:40|2543.43|2543.43|2543.43|2543.43|2543.43|2543.43|2543.43|2543.43|0
1609251530000|2020-12-29 14:18:50|2543.54|2543.54|2543.49|2543.49|2543.54|2543.54|2543.49|2543.49|0
1609251540000|2020-12-29 14:19:00|2543.47|2543.47|2543.63|2543.63|2543.63|2543.63|2543.47|2543.47|0
1609251550000|2020-12-29 14:19:10|2543.69|2543.69|2543.73|2543.73|2543.73|2543.73|2543.69|2543.69|0
1609251560000|2020-12-29 14:19:20|2543.84|2543.84|2544.5|2544.5|2544.5|2544.5|2543.84|2543.84|0
1609251570000|2020-12-29 14:19:30|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|0
1609251580000|2020-12-29 14:19:40|2544.4|2544.4|2544.41|2544.41|2544.41|2544.41|2544.4|2544.4|0
1609251590000|2020-12-29 14:19:50|2544.45|2544.45|2544.45|2544.45|2544.45|2544.45|2544.45|2544.45|0
1609251600000|2020-12-29 14:20:00|2544.79|2544.79|2545.08|2545.08|2545.08|2545.08|2544.79|2544.79|0
1609251610000|2020-12-29 14:20:10|2545.19|2545.19|2545.22|2545.22|2545.22|2545.22|2545.19|2545.19|0
1609251620000|2020-12-29 14:20:20|2545.26|2545.26|2545.3|2545.3|2545.3|2545.3|2545.26|2545.26|0
1609251630000|2020-12-29 14:20:30|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|2545.7|0
1609251640000|2020-12-29 14:20:40|2545.87|2545.87|2545.87|2545.87|2545.87|2545.87|2545.87|2545.87|0
1609251650000|2020-12-29 14:20:50|2546.74|2546.74|2546.91|2546.91|2546.91|2546.91|2546.74|2546.74|0
1609251660000|2020-12-29 14:21:00|2546.79|2546.79|2546.23|2546.23|2546.79|2546.79|2546.23|2546.23|0
1609251690000|2020-12-29 14:21:30|2546.19|2546.19|2546.08|2546.08|2546.19|2546.19|2546.08|2546.08|0
1609251720000|2020-12-29 14:22:00|2546.04|2546.04|2545.38|2545.38|2546.04|2546.04|2545.38|2545.38|0
1609251730000|2020-12-29 14:22:10|2545.34|2545.34|2545.14|2545.14|2545.4|2545.4|2545.14|2545.14|0
1609251740000|2020-12-29 14:22:20|2545.18|2545.18|2545.83|2545.83|2545.83|2545.83|2545.18|2545.18|0
1609251760000|2020-12-29 14:22:40|2545.66|2545.66|2545.69|2545.69|2545.72|2545.72|2545.58|2545.58|0
1609251770000|2020-12-29 14:22:50|2545.63|2545.63|2545.79|2545.79|2545.79|2545.79|2545.63|2545.63|0
1609251780000|2020-12-29 14:23:00|2545.68|2545.68|2545.62|2545.62|2545.73|2545.73|2545.62|2545.62|0
1609251790000|2020-12-29 14:23:10|2545.79|2545.79|2545.5|2545.5|2545.79|2545.79|2545.34|2545.34|0
1609251800000|2020-12-29 14:23:20|2545.73|2545.73|2545.79|2545.79|2545.79|2545.79|2545.73|2545.73|0
1609251810000|2020-12-29 14:23:30|2546.79|2546.79|2546.62|2546.62|2546.79|2546.79|2546.62|2546.62|0
1609251820000|2020-12-29 14:23:40|2546.56|2546.56|2546.16|2546.16|2546.56|2546.56|2546.16|2546.16|0
1609251830000|2020-12-29 14:23:50|2546.28|2546.28|2545.86|2545.86|2546.28|2546.28|2545.74|2545.74|0
1609251840000|2020-12-29 14:24:00|2545.97|2545.97|2546.01|2546.01|2546.01|2546.01|2545.97|2545.97|0
1609251850000|2020-12-29 14:24:10|2546.06|2546.06|2546.37|2546.37|2546.37|2546.37|2546.06|2546.06|0
1609251860000|2020-12-29 14:24:20|2546.43|2546.43|2546.58|2546.58|2546.81|2546.81|2546.43|2546.43|0
1609251870000|2020-12-29 14:24:30|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|2546.64|0
1609251890000|2020-12-29 14:24:50|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|2546.52|0
1609251900000|2020-12-29 14:25:00|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|0
1609251910000|2020-12-29 14:25:10|2546.4|2546.4|2546.57|2546.57|2546.57|2546.57|2546.4|2546.4|0
1609251930000|2020-12-29 14:25:30|2546.87|2546.87|2547.19|2547.19|2547.19|2547.19|2546.87|2546.87|0
1609251940000|2020-12-29 14:25:40|2547.2|2547.2|2547.2|2547.2|2547.53|2547.53|2547.2|2547.2|0
1609251950000|2020-12-29 14:25:50|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|2547.25|0
1609251960000|2020-12-29 14:26:00|2547.29|2547.29|2547.24|2547.24|2547.4|2547.4|2547.24|2547.24|0
1609251970000|2020-12-29 14:26:10|2547.1|2547.1|2547.15|2547.15|2547.21|2547.21|2547.1|2547.1|0
1609251980000|2020-12-29 14:26:20|2547.43|2547.43|2548.4|2548.4|2548.4|2548.4|2547.43|2547.43|0
1609251990000|2020-12-29 14:26:30|2548.42|2548.42|2548.97|2548.97|2548.97|2548.97|2548.42|2548.42|0
1609252000000|2020-12-29 14:26:40|2549.06|2549.06|2549.26|2549.26|2549.26|2549.26|2549.06|2549.06|0
1609252010000|2020-12-29 14:26:50|2549.6|2549.6|2550.14|2550.14|2550.14|2550.14|2549.6|2549.6|0
1609252020000|2020-12-29 14:27:00|2550.23|2550.23|2550.5|2550.5|2550.51|2550.51|2550.18|2550.18|0
1609252030000|2020-12-29 14:27:10|2550.83|2550.83|2550.56|2550.56|2550.88|2550.88|2550.56|2550.56|0
1609252040000|2020-12-29 14:27:20|2550.67|2550.67|2550.67|2550.67|2550.67|2550.67|2550.67|2550.67|0
1609252050000|2020-12-29 14:27:30|2551|2551|2550.67|2550.67|2551|2551|2550.67|2550.67|0
1609252060000|2020-12-29 14:27:40|2550.61|2550.61|2550.95|2550.95|2550.95|2550.95|2550.61|2550.61|0
1609252070000|2020-12-29 14:27:50|2551|2551|2551|2551|2551|2551|2551|2551|0
1609252080000|2020-12-29 14:28:00|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|2551.21|0
1609252090000|2020-12-29 14:28:10|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|2551.09|0
1609252100000|2020-12-29 14:28:20|2551.2|2551.2|2551|2551|2551.2|2551.2|2551|2551|0
1609252110000|2020-12-29 14:28:30|2550.89|2550.89|2551.01|2551.01|2551.02|2551.02|2550.79|2550.79|0
1609252130000|2020-12-29 14:28:50|2550.83|2550.83|2551.01|2551.01|2551.4|2551.4|2550.83|2550.83|0
1609252140000|2020-12-29 14:29:00|2551.07|2551.07|2550.71|2550.71|2551.07|2551.07|2550.71|2550.71|0
1609252150000|2020-12-29 14:29:10|2550.6|2550.6|2550.54|2550.54|2550.6|2550.6|2550.54|2550.54|0
1609252170000|2020-12-29 14:29:30|2550.42|2550.42|2550.2|2550.2|2550.42|2550.42|2550.2|2550.2|0
1609252180000|2020-12-29 14:29:40|2550.03|2550.03|2549.87|2549.87|2550.03|2550.03|2549.87|2549.87|0
1609252190000|2020-12-29 14:29:50|2549.86|2549.86|2549.18|2549.18|2549.86|2549.86|2549.17|2549.17|0
1609252200000|2020-12-29 14:30:00|2549.14|2549.14|2547.84|2547.84|2549.14|2549.14|2547.42|2547.42|0
1609252210000|2020-12-29 14:30:10|2547.81|2547.81|2547.76|2547.76|2548.96|2548.96|2547.75|2547.75|0
1609252220000|2020-12-29 14:30:20|2548.09|2548.09|2548.71|2548.71|2548.71|2548.71|2548.09|2548.09|0
1609252230000|2020-12-29 14:30:30|2548.75|2548.75|2552.15|2552.15|2552.15|2552.15|2548.75|2548.75|0
1609252240000|2020-12-29 14:30:40|2552.19|2552.19|2552.55|2552.55|2552.55|2552.55|2552.04|2552.04|0
1609252250000|2020-12-29 14:30:50|2552.83|2552.83|2553.15|2553.15|2553.15|2553.15|2552.67|2552.67|0
1609252260000|2020-12-29 14:31:00|2553.23|2553.23|2553.65|2553.65|2553.65|2553.65|2553.23|2553.23|0
1609252270000|2020-12-29 14:31:10|2553.76|2553.76|2554.45|2554.45|2554.45|2554.45|2553.59|2553.59|0
1609252280000|2020-12-29 14:31:20|2553.95|2553.95|2554.97|2554.97|2554.97|2554.97|2553.95|2553.95|0
1609252290000|2020-12-29 14:31:30|2554.41|2554.41|2553.59|2553.59|2554.41|2554.41|2553.43|2553.43|0
1609252300000|2020-12-29 14:31:40|2553.26|2553.26|2552.26|2552.26|2553.7|2553.7|2552.26|2552.26|0
1609252310000|2020-12-29 14:31:50|2552.2|2552.2|2552.27|2552.27|2552.28|2552.28|2551.83|2551.83|0
1609252320000|2020-12-29 14:32:00|2552.16|2552.16|2551.18|2551.18|2552.16|2552.16|2551.18|2551.18|0
1609252330000|2020-12-29 14:32:10|2551.24|2551.24|2551.07|2551.07|2551.74|2551.74|2551.07|2551.07|0
1609252340000|2020-12-29 14:32:20|2551.01|2551.01|2550.97|2550.97|2551.03|2551.03|2550.97|2550.97|0
1609252350000|2020-12-29 14:32:30|2550.86|2550.86|2550.35|2550.35|2550.95|2550.95|2550.35|2550.35|0
1609252360000|2020-12-29 14:32:40|2550.5|2550.5|2550.57|2550.57|2550.57|2550.57|2550|2550|0
1609252370000|2020-12-29 14:32:50|2550.68|2550.68|2551.58|2551.58|2552.06|2552.06|2550.68|2550.68|0
1609252380000|2020-12-29 14:33:00|2551.46|2551.46|2551.33|2551.33|2551.66|2551.66|2551.33|2551.33|0
1609252390000|2020-12-29 14:33:10|2551.56|2551.56|2550.1|2550.1|2551.56|2551.56|2550.05|2550.05|0
1609252400000|2020-12-29 14:33:20|2549.66|2549.66|2549.15|2549.15|2549.66|2549.66|2548.87|2548.87|0
1609252410000|2020-12-29 14:33:30|2548.99|2548.99|2547.53|2547.53|2548.99|2548.99|2547.53|2547.53|0
1609252420000|2020-12-29 14:33:40|2547.46|2547.46|2546.83|2546.83|2547.46|2547.46|2546.83|2546.83|0
1609252430000|2020-12-29 14:33:50|2546.66|2546.66|2546.15|2546.15|2546.66|2546.66|2546.15|2546.15|0
1609252440000|2020-12-29 14:34:00|2545.98|2545.98|2546.08|2546.08|2546.15|2546.15|2545.98|2545.98|0
1609252450000|2020-12-29 14:34:10|2545.91|2545.91|2545.93|2545.93|2545.93|2545.93|2545.77|2545.77|0
1609252460000|2020-12-29 14:34:20|2545.87|2545.87|2546.08|2546.08|2546.08|2546.08|2545.87|2545.87|0
1609252470000|2020-12-29 14:34:30|2546.02|2546.02|2545.8|2545.8|2546.02|2546.02|2545.74|2545.74|0
1609252480000|2020-12-29 14:34:40|2545.3|2545.3|2544.71|2544.71|2545.3|2545.3|2544.71|2544.71|0
1609252490000|2020-12-29 14:34:50|2544.38|2544.38|2544.52|2544.52|2544.54|2544.54|2544.38|2544.38|0
1609252500000|2020-12-29 14:35:00|2544.31|2544.31|2545.02|2545.02|2545.02|2545.02|2544.26|2544.26|0
1609252510000|2020-12-29 14:35:10|2544.96|2544.96|2545.95|2545.95|2545.95|2545.95|2544.96|2544.96|0
1609252520000|2020-12-29 14:35:20|2545.84|2545.84|2545.4|2545.4|2545.9|2545.9|2545.4|2545.4|0
1609252530000|2020-12-29 14:35:30|2545.48|2545.48|2545.51|2545.51|2545.51|2545.51|2545.18|2545.18|0
1609252540000|2020-12-29 14:35:40|2545.57|2545.57|2546.2|2546.2|2546.2|2546.2|2545.57|2545.57|0
1609252550000|2020-12-29 14:35:50|2546.53|2546.53|2546.92|2546.92|2546.92|2546.92|2546.53|2546.53|0
1609252560000|2020-12-29 14:36:00|2546.81|2546.81|2546.76|2546.76|2546.81|2546.81|2546.76|2546.76|0
1609252570000|2020-12-29 14:36:10|2546.65|2546.65|2547.48|2547.48|2547.48|2547.48|2546.65|2546.65|0
1609252580000|2020-12-29 14:36:20|2547.41|2547.41|2547.93|2547.93|2547.93|2547.93|2547.35|2547.35|0
1609252590000|2020-12-29 14:36:30|2548.26|2548.26|2548.82|2548.82|2548.82|2548.82|2548.26|2548.26|0
1609252600000|2020-12-29 14:36:40|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|2548.83|0
1609252610000|2020-12-29 14:36:50|2548.84|2548.84|2549.33|2549.33|2549.72|2549.72|2548.83|2548.83|0
1609252620000|2020-12-29 14:37:00|2549.17|2549.17|2548.35|2548.35|2549.17|2549.17|2548.15|2548.15|0
1609252630000|2020-12-29 14:37:10|2548.23|2548.23|2547.29|2547.29|2548.23|2548.23|2547.29|2547.29|0
1609252640000|2020-12-29 14:37:20|2547.2|2547.2|2546.93|2546.93|2547.2|2547.2|2546.93|2546.93|0
1609252650000|2020-12-29 14:37:30|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|0
1609252660000|2020-12-29 14:37:40|2546.87|2546.87|2546.9|2546.9|2546.9|2546.9|2546.87|2546.87|0
1609252670000|2020-12-29 14:37:50|2547.19|2547.19|2546.79|2546.79|2547.19|2547.19|2546.79|2546.79|0
1609252680000|2020-12-29 14:38:00|2546.85|2546.85|2546.6|2546.6|2546.85|2546.85|2546.6|2546.6|0
1609252690000|2020-12-29 14:38:10|2546.94|2546.94|2547.1|2547.1|2547.27|2547.27|2546.94|2546.94|0
1609252700000|2020-12-29 14:38:20|2547.04|2547.04|2547.26|2547.26|2547.26|2547.26|2547.03|2547.03|0
1609252710000|2020-12-29 14:38:30|2547.23|2547.23|2546.13|2546.13|2547.23|2547.23|2546.13|2546.13|0
1609252720000|2020-12-29 14:38:40|2545.97|2545.97|2546.36|2546.36|2546.36|2546.36|2545.97|2545.97|0
1609252730000|2020-12-29 14:38:50|2546.24|2546.24|2546.24|2546.24|2546.24|2546.24|2546.13|2546.13|0
1609252740000|2020-12-29 14:39:00|2546.19|2546.19|2546.07|2546.07|2546.19|2546.19|2546.07|2546.07|0
1609252750000|2020-12-29 14:39:10|2546.02|2546.02|2546.21|2546.21|2546.25|2546.25|2546.02|2546.02|0
1609252760000|2020-12-29 14:39:20|2546.54|2546.54|2546.75|2546.75|2546.75|2546.75|2546.54|2546.54|0
1609252770000|2020-12-29 14:39:30|2546.83|2546.83|2547.5|2547.5|2547.5|2547.5|2546.83|2546.83|0
1609252780000|2020-12-29 14:39:40|2547.16|2547.16|2546.98|2546.98|2547.39|2547.39|2546.98|2546.98|0
1609252790000|2020-12-29 14:39:50|2547.02|2547.02|2547.02|2547.02|2547.02|2547.02|2547.02|2547.02|0
1609252800000|2020-12-29 14:40:00|2546.52|2546.52|2545.69|2545.69|2546.52|2546.52|2545.47|2545.47|0
1609252810000|2020-12-29 14:40:10|2545.6|2545.6|2544.76|2544.76|2545.6|2545.6|2544.76|2544.76|0
1609252820000|2020-12-29 14:40:20|2544.59|2544.59|2544.42|2544.42|2544.59|2544.59|2544.42|2544.42|0
1609252830000|2020-12-29 14:40:30|2544.36|2544.36|2544.38|2544.38|2544.38|2544.38|2544.36|2544.36|0
1609252840000|2020-12-29 14:40:40|2544.49|2544.49|2544.51|2544.51|2544.66|2544.66|2544.49|2544.49|0
1609252850000|2020-12-29 14:40:50|2544.35|2544.35|2543.16|2543.16|2544.35|2544.35|2543.16|2543.16|0
1609252860000|2020-12-29 14:41:00|2543.2|2543.2|2543.61|2543.61|2543.61|2543.61|2543.2|2543.2|0
1609252870000|2020-12-29 14:41:10|2543.53|2543.53|2543.49|2543.49|2543.53|2543.53|2543.49|2543.49|0
1609252880000|2020-12-29 14:41:20|2543.32|2543.32|2543.91|2543.91|2543.91|2543.91|2543.32|2543.32|0
1609252890000|2020-12-29 14:41:30|2543.94|2543.94|2543.66|2543.66|2543.94|2543.94|2543.6|2543.6|0
1609252900000|2020-12-29 14:41:40|2543.77|2543.77|2543.83|2543.83|2543.83|2543.83|2543.77|2543.77|0
1609252920000|2020-12-29 14:42:00|2543.99|2543.99|2545.04|2545.04|2545.04|2545.04|2543.99|2543.99|0
1609252930000|2020-12-29 14:42:10|2545.08|2545.08|2545.39|2545.39|2545.39|2545.39|2545.08|2545.08|0
1609252940000|2020-12-29 14:42:20|2545.43|2545.43|2546.22|2546.22|2546.22|2546.22|2545.43|2545.43|0
1609252950000|2020-12-29 14:42:30|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|2546.2|0
1609252960000|2020-12-29 14:42:40|2546.38|2546.38|2546.43|2546.43|2546.43|2546.43|2546.38|2546.38|0
1609252980000|2020-12-29 14:43:00|2546.38|2546.38|2545.98|2545.98|2546.38|2546.38|2545.98|2545.98|0
1609252990000|2020-12-29 14:43:10|2546.04|2546.04|2544.94|2544.94|2546.04|2546.04|2544.82|2544.82|0
1609253000000|2020-12-29 14:43:20|2544.82|2544.82|2544.27|2544.27|2544.82|2544.82|2544.1|2544.1|0
1609253010000|2020-12-29 14:43:30|2544.3|2544.3|2544.75|2544.75|2544.75|2544.75|2544.3|2544.3|0
1609253020000|2020-12-29 14:43:40|2544.81|2544.81|2544.84|2544.84|2544.84|2544.84|2544.81|2544.81|0
1609253030000|2020-12-29 14:43:50|2544.73|2544.73|2544.67|2544.67|2544.73|2544.73|2544.67|2544.67|0
1609253040000|2020-12-29 14:44:00|2544.56|2544.56|2544.62|2544.62|2544.62|2544.62|2544.56|2544.56|0
1609253050000|2020-12-29 14:44:10|2544.67|2544.67|2544.79|2544.79|2544.85|2544.85|2544.67|2544.67|0
1609253060000|2020-12-29 14:44:20|2544.85|2544.85|2543.94|2543.94|2544.85|2544.85|2543.94|2543.94|0
1609253070000|2020-12-29 14:44:30|2544.11|2544.11|2544.11|2544.11|2544.11|2544.11|2544.11|2544.11|0
1609253090000|2020-12-29 14:44:50|2543.77|2543.77|2543.65|2543.65|2543.77|2543.77|2543.65|2543.65|0
1609253100000|2020-12-29 14:45:00|2543.81|2543.81|2543.89|2543.89|2543.89|2543.89|2543.73|2543.73|0
1609253110000|2020-12-29 14:45:10|2543.85|2543.85|2543.35|2543.35|2543.85|2543.85|2543.35|2543.35|0
1609253120000|2020-12-29 14:45:20|2543.29|2543.29|2544.23|2544.23|2544.23|2544.23|2543.29|2543.29|0
1609253130000|2020-12-29 14:45:30|2544.25|2544.25|2544.31|2544.31|2544.31|2544.31|2544.19|2544.19|0
1609253140000|2020-12-29 14:45:40|2544.1|2544.1|2545.02|2545.02|2545.02|2545.02|2544.01|2544.01|0
1609253150000|2020-12-29 14:45:50|2544.96|2544.96|2544.52|2544.52|2544.96|2544.96|2544.5|2544.5|0
1609253160000|2020-12-29 14:46:00|2545.01|2545.01|2546.13|2546.13|2546.13|2546.13|2545.01|2545.01|0
1609253170000|2020-12-29 14:46:10|2546.17|2546.17|2546.22|2546.22|2546.55|2546.55|2546.17|2546.17|0
1609253180000|2020-12-29 14:46:20|2546.18|2546.18|2546.34|2546.34|2546.34|2546.34|2545.95|2545.95|0
1609253200000|2020-12-29 14:46:40|2546.52|2546.52|2546.63|2546.63|2546.63|2546.63|2546.52|2546.52|0
1609253210000|2020-12-29 14:46:50|2546.52|2546.52|2545.85|2545.85|2546.52|2546.52|2545.84|2545.84|0
1609253220000|2020-12-29 14:47:00|2545.57|2545.57|2544.7|2544.7|2545.85|2545.85|2544.7|2544.7|0
1609253230000|2020-12-29 14:47:10|2544.53|2544.53|2544.42|2544.42|2544.53|2544.53|2544.42|2544.42|0
1609253250000|2020-12-29 14:47:30|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|2544.39|0
1609253260000|2020-12-29 14:47:40|2544.52|2544.52|2544.73|2544.73|2545.23|2545.23|2544.52|2544.52|0
1609253270000|2020-12-29 14:47:50|2544.57|2544.57|2544.74|2544.74|2544.74|2544.74|2544.57|2544.57|0
1609253280000|2020-12-29 14:48:00|2544.85|2544.85|2544.74|2544.74|2544.91|2544.91|2544.74|2544.74|0
1609253290000|2020-12-29 14:48:10|2544.91|2544.91|2544.91|2544.91|2544.91|2544.91|2544.91|2544.91|0
1609253300000|2020-12-29 14:48:20|2544.48|2544.48|2544.31|2544.31|2544.48|2544.48|2544.31|2544.31|0
1609253310000|2020-12-29 14:48:30|2544.09|2544.09|2544.26|2544.26|2544.26|2544.26|2544.09|2544.09|0
1609253330000|2020-12-29 14:48:50|2544.43|2544.43|2544.26|2544.26|2544.43|2544.43|2543.93|2543.93|0
1609253340000|2020-12-29 14:49:00|2544.32|2544.32|2544.09|2544.09|2544.32|2544.32|2544.09|2544.09|0
1609253350000|2020-12-29 14:49:10|2543.93|2543.93|2543.98|2543.98|2543.98|2543.98|2543.81|2543.81|0
1609253360000|2020-12-29 14:49:20|2543.87|2543.87|2543.55|2543.55|2543.87|2543.87|2543.42|2543.42|0
1609253370000|2020-12-29 14:49:30|2543.6|2543.6|2543.03|2543.03|2543.6|2543.6|2543.03|2543.03|0
1609253380000|2020-12-29 14:49:40|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|2542.53|0
1609253390000|2020-12-29 14:49:50|2542.59|2542.59|2541.87|2541.87|2542.59|2542.59|2541.87|2541.87|0
1609253400000|2020-12-29 14:50:00|2541.7|2541.7|2543.37|2543.37|2543.37|2543.37|2541.7|2541.7|0
1609253410000|2020-12-29 14:50:10|2543.27|2543.27|2543.42|2543.42|2543.42|2543.42|2543.26|2543.26|0
1609253420000|2020-12-29 14:50:20|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|0
1609253430000|2020-12-29 14:50:30|2543.48|2543.48|2543.64|2543.64|2543.64|2543.64|2543.48|2543.48|0
1609253450000|2020-12-29 14:50:50|2543.47|2543.47|2543.31|2543.31|2543.47|2543.47|2543.14|2543.14|0
1609253460000|2020-12-29 14:51:00|2543.25|2543.25|2541.61|2541.61|2543.25|2543.25|2541.61|2541.61|0
1609253470000|2020-12-29 14:51:10|2541.28|2541.28|2541.06|2541.06|2541.28|2541.28|2540.73|2540.73|0
1609253480000|2020-12-29 14:51:20|2540.83|2540.83|2541.14|2541.14|2541.14|2541.14|2540.83|2540.83|0
1609253490000|2020-12-29 14:51:30|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|0
1609253500000|2020-12-29 14:51:40|2541.19|2541.19|2540.85|2540.85|2541.19|2541.19|2540.85|2540.85|0
1609253510000|2020-12-29 14:51:50|2541.02|2541.02|2541.35|2541.35|2541.36|2541.36|2541.02|2541.02|0
1609253520000|2020-12-29 14:52:00|2541.41|2541.41|2541.28|2541.28|2541.41|2541.41|2541.28|2541.28|0
1609253530000|2020-12-29 14:52:10|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541|2541|0
1609253540000|2020-12-29 14:52:20|2541.28|2541.28|2542.69|2542.69|2543.08|2543.08|2541.28|2541.28|0
1609253550000|2020-12-29 14:52:30|2542.53|2542.53|2542.24|2542.24|2542.53|2542.53|2542.24|2542.24|0
1609253560000|2020-12-29 14:52:40|2542.08|2542.08|2542.05|2542.05|2542.43|2542.43|2542.05|2542.05|0
1609253570000|2020-12-29 14:52:50|2542.09|2542.09|2542.63|2542.63|2542.63|2542.63|2542.09|2542.09|0
1609253580000|2020-12-29 14:53:00|2542.72|2542.72|2542.22|2542.22|2542.72|2542.72|2542.22|2542.22|0
1609253590000|2020-12-29 14:53:10|2542.05|2542.05|2542.05|2542.05|2542.05|2542.05|2542.05|2542.05|0
1609253600000|2020-12-29 14:53:20|2542.26|2542.26|2542.15|2542.15|2542.38|2542.38|2542.15|2542.15|0
1609253610000|2020-12-29 14:53:30|2542.08|2542.08|2540.73|2540.73|2542.08|2542.08|2540.73|2540.73|0
1609253620000|2020-12-29 14:53:40|2540.78|2540.78|2541.09|2541.09|2541.09|2541.09|2540.63|2540.63|0
1609253630000|2020-12-29 14:53:50|2541.04|2541.04|2541.48|2541.48|2541.48|2541.48|2541.04|2541.04|0
1609253640000|2020-12-29 14:54:00|2541.46|2541.46|2541.46|2541.46|2541.57|2541.57|2541.18|2541.18|0
1609253650000|2020-12-29 14:54:10|2541.42|2541.42|2541.81|2541.81|2542.31|2542.31|2541.29|2541.29|0
1609253660000|2020-12-29 14:54:20|2541.86|2541.86|2541.94|2541.94|2542.03|2542.03|2541.86|2541.86|0
1609253670000|2020-12-29 14:54:30|2542.05|2542.05|2541.83|2541.83|2542.05|2542.05|2541.83|2541.83|0
1609253680000|2020-12-29 14:54:40|2542.21|2542.21|2542.34|2542.34|2542.34|2542.34|2542.17|2542.17|0
1609253690000|2020-12-29 14:54:50|2542.3|2542.3|2541.97|2541.97|2542.3|2542.3|2541.97|2541.97|0
1609253700000|2020-12-29 14:55:00|2541.96|2541.96|2542.06|2542.06|2542.48|2542.48|2541.96|2541.96|0
1609253710000|2020-12-29 14:55:10|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|0
1609253720000|2020-12-29 14:55:20|2541.77|2541.77|2540.71|2540.71|2541.77|2541.77|2540.71|2540.71|0
1609253730000|2020-12-29 14:55:30|2540.66|2540.66|2541.16|2541.16|2541.16|2541.16|2540.66|2540.66|0
1609253740000|2020-12-29 14:55:40|2541.05|2541.05|2541.33|2541.33|2541.33|2541.33|2541.05|2541.05|0
1609253750000|2020-12-29 14:55:50|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|0
1609253760000|2020-12-29 14:56:00|2540.99|2540.99|2541.79|2541.79|2541.79|2541.79|2540.99|2540.99|0
1609253770000|2020-12-29 14:56:10|2542|2542|2541.58|2541.58|2542.5|2542.5|2541.58|2541.58|0
1609253780000|2020-12-29 14:56:20|2541.47|2541.47|2541.24|2541.24|2541.47|2541.47|2541.24|2541.24|0
1609253790000|2020-12-29 14:56:30|2541.19|2541.19|2540.8|2540.8|2541.19|2541.19|2540.8|2540.8|0
1609253800000|2020-12-29 14:56:40|2540.78|2540.78|2540.45|2540.45|2540.79|2540.79|2540.45|2540.45|0
1609253810000|2020-12-29 14:56:50|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|2540.37|0
1609253820000|2020-12-29 14:57:00|2540.36|2540.36|2539.91|2539.91|2540.77|2540.77|2539.91|2539.91|0
1609253830000|2020-12-29 14:57:10|2539.82|2539.82|2538.89|2538.89|2539.82|2539.82|2538.88|2538.88|0
1609253840000|2020-12-29 14:57:20|2538.81|2538.81|2538.39|2538.39|2538.81|2538.81|2538.39|2538.39|0
1609253850000|2020-12-29 14:57:30|2538.35|2538.35|2538.75|2538.75|2538.75|2538.75|2538.35|2538.35|0
1609253860000|2020-12-29 14:57:40|2538.81|2538.81|2539.85|2539.85|2539.85|2539.85|2538.81|2538.81|0
1609253870000|2020-12-29 14:57:50|2539.87|2539.87|2540.15|2540.15|2540.15|2540.15|2539.87|2539.87|0
1609253880000|2020-12-29 14:58:00|2540.26|2540.26|2539.76|2539.76|2540.27|2540.27|2539.76|2539.76|0
1609253890000|2020-12-29 14:58:10|2539.8|2539.8|2541.34|2541.34|2541.35|2541.35|2539.8|2539.8|0
1609253900000|2020-12-29 14:58:20|2541.01|2541.01|2541.57|2541.57|2541.63|2541.63|2540.94|2540.94|0
1609253910000|2020-12-29 14:58:30|2541.63|2541.63|2542.28|2542.28|2542.51|2542.51|2541.63|2541.63|0
1609253920000|2020-12-29 14:58:40|2542.23|2542.23|2541.73|2541.73|2542.23|2542.23|2541.73|2541.73|0
1609253930000|2020-12-29 14:58:50|2541.75|2541.75|2542.03|2542.03|2542.03|2542.03|2541.75|2541.75|0
1609253940000|2020-12-29 14:59:00|2542.06|2542.06|2542.06|2542.06|2542.24|2542.24|2542.06|2542.06|0
1609253950000|2020-12-29 14:59:10|2542.4|2542.4|2542.41|2542.41|2542.41|2542.41|2542.4|2542.4|0
1609253960000|2020-12-29 14:59:20|2542.45|2542.45|2542.32|2542.32|2542.45|2542.45|2542.28|2542.28|0
1609253970000|2020-12-29 14:59:30|2542.15|2542.15|2541.89|2541.89|2542.15|2542.15|2541.89|2541.89|0
1609253980000|2020-12-29 14:59:40|2541.85|2541.85|2541.44|2541.44|2541.85|2541.85|2541.44|2541.44|0
1609253990000|2020-12-29 14:59:50|2541.42|2541.42|2541|2541|2541.46|2541.46|2541|2541|0
1609254000000|2020-12-29 15:00:00|2541.5|2541.5|2541.5|2541.5|2541.5|2541.5|2541.44|2541.44|0
1609254010000|2020-12-29 15:00:10|2541.67|2541.67|2542.53|2542.53|2542.53|2542.53|2541.67|2541.67|0
1609254020000|2020-12-29 15:00:20|2542.36|2542.36|2542.29|2542.29|2542.36|2542.36|2542.29|2542.29|0
1609254030000|2020-12-29 15:00:30|2542.47|2542.47|2543.09|2543.09|2543.09|2543.09|2542.47|2542.47|0
1609254040000|2020-12-29 15:00:40|2542.8|2542.8|2542.74|2542.74|2542.8|2542.8|2542.74|2542.74|0
1609254050000|2020-12-29 15:00:50|2542.8|2542.8|2542.58|2542.58|2542.8|2542.8|2542.58|2542.58|0
1609254060000|2020-12-29 15:01:00|2542.52|2542.52|2542.46|2542.46|2542.52|2542.52|2542.46|2542.46|0
1609254070000|2020-12-29 15:01:10|2542.3|2542.3|2542.13|2542.13|2542.3|2542.3|2541.3|2541.3|0
1609254080000|2020-12-29 15:01:20|2542.24|2542.24|2542.7|2542.7|2542.74|2542.74|2542.08|2542.08|0
1609254090000|2020-12-29 15:01:30|2542.47|2542.47|2542.48|2542.48|2542.6|2542.6|2542.36|2542.36|0
1609254100000|2020-12-29 15:01:40|2542.57|2542.57|2542.26|2542.26|2542.57|2542.57|2541.9|2541.9|0
1609254120000|2020-12-29 15:02:00|2542.37|2542.37|2542.87|2542.87|2542.87|2542.87|2542.37|2542.37|0
1609254130000|2020-12-29 15:02:10|2542.98|2542.98|2543|2543|2543|2543|2542.93|2542.93|0
1609254140000|2020-12-29 15:02:20|2543.05|2543.05|2542.74|2542.74|2543.21|2543.21|2542.74|2542.74|0
1609254150000|2020-12-29 15:02:30|2542.8|2542.8|2543.84|2543.84|2543.84|2543.84|2542.8|2542.8|0
1609254160000|2020-12-29 15:02:40|2543.89|2543.89|2544.33|2544.33|2544.66|2544.66|2543.89|2543.89|0
1609254170000|2020-12-29 15:02:50|2544.5|2544.5|2546.44|2546.44|2546.44|2546.44|2544.5|2544.5|0
1609254180000|2020-12-29 15:03:00|2546.77|2546.77|2546.78|2546.78|2547|2547|2546.77|2546.77|0
1609254190000|2020-12-29 15:03:10|2546.83|2546.83|2546.49|2546.49|2546.83|2546.83|2546.29|2546.29|0
1609254210000|2020-12-29 15:03:30|2546.33|2546.33|2546.39|2546.39|2546.39|2546.39|2546.33|2546.33|0
1609254220000|2020-12-29 15:03:40|2546.27|2546.27|2547.45|2547.45|2547.45|2547.45|2546.27|2546.27|0
1609254230000|2020-12-29 15:03:50|2547.39|2547.39|2547.22|2547.22|2547.39|2547.39|2547.22|2547.22|0
1609254240000|2020-12-29 15:04:00|2547.16|2547.16|2546.55|2546.55|2547.16|2547.16|2546.55|2546.55|0
1609254250000|2020-12-29 15:04:10|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|0
1609254260000|2020-12-29 15:04:20|2546.64|2546.64|2546.62|2546.62|2546.64|2546.64|2546.62|2546.62|0
1609254270000|2020-12-29 15:04:30|2546.49|2546.49|2545.76|2545.76|2546.49|2546.49|2545.76|2545.76|0
1609254280000|2020-12-29 15:04:40|2545.43|2545.43|2544.55|2544.55|2545.43|2545.43|2544.55|2544.55|0
1609254290000|2020-12-29 15:04:50|2544.48|2544.48|2543.14|2543.14|2544.48|2544.48|2543.14|2543.14|0
1609254300000|2020-12-29 15:05:00|2542.92|2542.92|2542.82|2542.82|2542.93|2542.93|2542.6|2542.6|0
1609254310000|2020-12-29 15:05:10|2542.88|2542.88|2543.33|2543.33|2543.33|2543.33|2542.71|2542.71|0
1609254320000|2020-12-29 15:05:20|2543.16|2543.16|2542.55|2542.55|2543.16|2543.16|2542.55|2542.55|0
1609254330000|2020-12-29 15:05:30|2542.54|2542.54|2542.49|2542.49|2542.54|2542.54|2542.49|2542.49|0
1609254340000|2020-12-29 15:05:40|2542.16|2542.16|2541.53|2541.53|2542.83|2542.83|2541.47|2541.47|0
1609254350000|2020-12-29 15:05:50|2541.47|2541.47|2540.91|2540.91|2541.58|2541.58|2540.91|2540.91|0
1609254360000|2020-12-29 15:06:00|2540.99|2540.99|2542.04|2542.04|2542.27|2542.27|2540.99|2540.99|0
1609254370000|2020-12-29 15:06:10|2541.38|2541.38|2541.89|2541.89|2541.89|2541.89|2541.29|2541.29|0
1609254380000|2020-12-29 15:06:20|2541.93|2541.93|2541.88|2541.88|2541.99|2541.99|2541.82|2541.82|0
1609254390000|2020-12-29 15:06:30|2542.21|2542.21|2541.97|2541.97|2542.25|2542.25|2541.97|2541.97|0
1609254400000|2020-12-29 15:06:40|2541.93|2541.93|2541.87|2541.87|2541.93|2541.93|2541.87|2541.87|0
1609254410000|2020-12-29 15:06:50|2541.99|2541.99|2541.52|2541.52|2541.99|2541.99|2541.52|2541.52|0
1609254420000|2020-12-29 15:07:00|2541.51|2541.51|2541.46|2541.46|2542.17|2542.17|2541.46|2541.46|0
1609254430000|2020-12-29 15:07:10|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|2541.43|0
1609254450000|2020-12-29 15:07:30|2541.26|2541.26|2541.44|2541.44|2541.48|2541.48|2541.26|2541.26|0
1609254460000|2020-12-29 15:07:40|2541.55|2541.55|2541.67|2541.67|2541.67|2541.67|2541.55|2541.55|0
1609254470000|2020-12-29 15:07:50|2541.55|2541.55|2540.89|2540.89|2541.55|2541.55|2540.89|2540.89|0
1609254480000|2020-12-29 15:08:00|2540.66|2540.66|2541.05|2541.05|2541.16|2541.16|2540.66|2540.66|0
1609254490000|2020-12-29 15:08:10|2541.11|2541.11|2540.94|2540.94|2541.16|2541.16|2540.94|2540.94|0
1609254500000|2020-12-29 15:08:20|2540.86|2540.86|2541.39|2541.39|2541.39|2541.39|2540.75|2540.75|0
1609254510000|2020-12-29 15:08:30|2541.56|2541.56|2541.32|2541.32|2541.6|2541.6|2541.32|2541.32|0
1609254520000|2020-12-29 15:08:40|2541.26|2541.26|2541.22|2541.22|2541.26|2541.26|2540.71|2540.71|0
1609254530000|2020-12-29 15:08:50|2541.38|2541.38|2541.61|2541.61|2541.61|2541.61|2541.27|2541.27|0
1609254540000|2020-12-29 15:09:00|2541.53|2541.53|2541.66|2541.66|2541.66|2541.66|2541.49|2541.49|0
1609254550000|2020-12-29 15:09:10|2542.38|2542.38|2543.52|2543.52|2543.52|2543.52|2542.38|2542.38|0
1609254560000|2020-12-29 15:09:20|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|2543.55|0
1609254570000|2020-12-29 15:09:30|2543.57|2543.57|2544.19|2544.19|2544.19|2544.19|2543.57|2543.57|0
1609254580000|2020-12-29 15:09:40|2543.85|2543.85|2543.67|2543.67|2543.85|2543.85|2543.63|2543.63|0
1609254600000|2020-12-29 15:10:00|2543.72|2543.72|2543.54|2543.54|2543.72|2543.72|2543.54|2543.54|0
1609254610000|2020-12-29 15:10:10|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|2543.59|0
1609254620000|2020-12-29 15:10:20|2543.65|2543.65|2543.67|2543.67|2543.67|2543.67|2543.54|2543.54|0
1609254630000|2020-12-29 15:10:30|2544|2544|2544.7|2544.7|2544.7|2544.7|2544|2544|0
1609254640000|2020-12-29 15:10:40|2544.76|2544.76|2545.53|2545.53|2545.53|2545.53|2544.76|2544.76|0
1609254650000|2020-12-29 15:10:50|2545.48|2545.48|2545.65|2545.65|2545.65|2545.65|2545.48|2545.48|0
1609254660000|2020-12-29 15:11:00|2545.99|2545.99|2545.76|2545.76|2545.99|2545.99|2545.76|2545.76|0
1609254670000|2020-12-29 15:11:10|2545.6|2545.6|2545.48|2545.48|2545.6|2545.6|2545.48|2545.48|0
1609254680000|2020-12-29 15:11:20|2544.94|2544.94|2544.77|2544.77|2544.94|2544.94|2544.72|2544.72|0
1609254690000|2020-12-29 15:11:30|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|0
1609254700000|2020-12-29 15:11:40|2544.49|2544.49|2544.19|2544.19|2544.49|2544.49|2544.19|2544.19|0
1609254710000|2020-12-29 15:11:50|2544.25|2544.25|2544.31|2544.31|2544.31|2544.31|2544.25|2544.25|0
1609254720000|2020-12-29 15:12:00|2544.3|2544.3|2543.33|2543.33|2544.3|2544.3|2543.33|2543.33|0
1609254730000|2020-12-29 15:12:10|2543.27|2543.27|2543.42|2543.42|2543.6|2543.6|2543.27|2543.27|0
1609254740000|2020-12-29 15:12:20|2543.34|2543.34|2542.84|2542.84|2543.34|2543.34|2542.84|2542.84|0
1609254750000|2020-12-29 15:12:30|2542.81|2542.81|2542.17|2542.17|2542.81|2542.81|2542.17|2542.17|0
1609254760000|2020-12-29 15:12:40|2542|2542|2542|2542|2542|2542|2542|2542|0
1609254770000|2020-12-29 15:12:50|2541.33|2541.33|2541.23|2541.23|2542.07|2542.07|2541|2541|0
1609254780000|2020-12-29 15:13:00|2541.11|2541.11|2541.43|2541.43|2541.43|2541.43|2541.11|2541.11|0
1609254790000|2020-12-29 15:13:10|2541.32|2541.32|2541.38|2541.38|2541.38|2541.38|2540.93|2540.93|0
1609254800000|2020-12-29 15:13:20|2541.42|2541.42|2542.13|2542.13|2542.13|2542.13|2541.42|2541.42|0
1609254810000|2020-12-29 15:13:30|2542.3|2542.3|2542.81|2542.81|2542.81|2542.81|2542.3|2542.3|0
1609254820000|2020-12-29 15:13:40|2542.98|2542.98|2542.81|2542.81|2543.25|2543.25|2542.81|2542.81|0
1609254830000|2020-12-29 15:13:50|2542.87|2542.87|2542.25|2542.25|2543.04|2543.04|2542.25|2542.25|0
1609254840000|2020-12-29 15:14:00|2542.31|2542.31|2542.23|2542.23|2542.31|2542.31|2542.12|2542.12|0
1609254850000|2020-12-29 15:14:10|2542.57|2542.57|2542.73|2542.73|2542.73|2542.73|2542.57|2542.57|0
1609254860000|2020-12-29 15:14:20|2542.96|2542.96|2543.73|2543.73|2543.73|2543.73|2542.96|2542.96|0
1609254870000|2020-12-29 15:14:30|2543.67|2543.67|2544.38|2544.38|2544.38|2544.38|2543.67|2543.67|0
1609254880000|2020-12-29 15:14:40|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|0
1609254890000|2020-12-29 15:14:50|2544.04|2544.04|2543.48|2543.48|2544.04|2544.04|2543.48|2543.48|0
1609254900000|2020-12-29 15:15:00|2543.31|2543.31|2543.12|2543.12|2543.31|2543.31|2543.04|2543.04|0
1609254910000|2020-12-29 15:15:10|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|2543.16|0
1609254920000|2020-12-29 15:15:20|2543.05|2543.05|2543.05|2543.05|2543.05|2543.05|2543.05|2543.05|0
1609254930000|2020-12-29 15:15:30|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|2543.1|0
1609254940000|2020-12-29 15:15:40|2543.09|2543.09|2543.3|2543.3|2543.59|2543.59|2543.09|2543.09|0
1609254950000|2020-12-29 15:15:50|2543.36|2543.36|2543.81|2543.81|2543.81|2543.81|2543.36|2543.36|0
1609254960000|2020-12-29 15:16:00|2543.85|2543.85|2546.21|2546.21|2546.21|2546.21|2543.85|2543.85|0
1609254970000|2020-12-29 15:16:10|2546.44|2546.44|2545.77|2545.77|2546.44|2546.44|2545.77|2545.77|0
1609254980000|2020-12-29 15:16:20|2545.8|2545.8|2546.13|2546.13|2546.13|2546.13|2545.63|2545.63|0
1609254990000|2020-12-29 15:16:30|2545.38|2545.38|2544.46|2544.46|2545.38|2545.38|2544.46|2544.46|0
1609255000000|2020-12-29 15:16:40|2544.23|2544.23|2544.84|2544.84|2544.86|2544.86|2544.11|2544.11|0
1609255010000|2020-12-29 15:16:50|2544.95|2544.95|2544.95|2544.95|2544.95|2544.95|2544.95|2544.95|0
1609255020000|2020-12-29 15:17:00|2544.96|2544.96|2545.01|2545.01|2545.06|2545.06|2544.95|2544.95|0
1609255030000|2020-12-29 15:17:10|2544.78|2544.78|2544.92|2544.92|2545.09|2545.09|2544.32|2544.32|0
1609255040000|2020-12-29 15:17:20|2544.76|2544.76|2545.76|2545.76|2545.76|2545.76|2544.76|2544.76|0
1609255050000|2020-12-29 15:17:30|2545.72|2545.72|2545.75|2545.75|2545.75|2545.75|2545.72|2545.72|0
1609255070000|2020-12-29 15:17:50|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|2545.59|0
1609255080000|2020-12-29 15:18:00|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|2545.55|0
1609255090000|2020-12-29 15:18:10|2545.43|2545.43|2545.51|2545.51|2545.51|2545.51|2545.43|2545.43|0
1609255110000|2020-12-29 15:18:30|2545.47|2545.47|2546.14|2546.14|2546.14|2546.14|2545.31|2545.31|0
1609255120000|2020-12-29 15:18:40|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|2546.17|0
1609255130000|2020-12-29 15:18:50|2546.23|2546.23|2546.2|2546.2|2546.23|2546.23|2546.04|2546.04|0
1609255140000|2020-12-29 15:19:00|2546.15|2546.15|2545.2|2545.2|2546.15|2546.15|2545.2|2545.2|0
1609255150000|2020-12-29 15:19:10|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|2544.54|0
1609255160000|2020-12-29 15:19:20|2544.37|2544.37|2544.26|2544.26|2544.37|2544.37|2544.09|2544.09|0
1609255170000|2020-12-29 15:19:30|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|0
1609255180000|2020-12-29 15:19:40|2544.26|2544.26|2544.15|2544.15|2544.42|2544.42|2544.01|2544.01|0
1609255190000|2020-12-29 15:19:50|2544.32|2544.32|2544.6|2544.6|2544.6|2544.6|2544.32|2544.32|0
1609255200000|2020-12-29 15:20:00|2544.71|2544.71|2544.6|2544.6|2544.71|2544.71|2544.6|2544.6|0
1609255210000|2020-12-29 15:20:10|2544.65|2544.65|2544.58|2544.58|2544.65|2544.65|2544.58|2544.58|0
1609255220000|2020-12-29 15:20:20|2544.84|2544.84|2545.27|2545.27|2545.27|2545.27|2544.78|2544.78|0
1609255230000|2020-12-29 15:20:30|2545.31|2545.31|2545.87|2545.87|2545.87|2545.87|2545.31|2545.31|0
1609255240000|2020-12-29 15:20:40|2545.7|2545.7|2545.83|2545.83|2545.83|2545.83|2545.38|2545.38|0
1609255250000|2020-12-29 15:20:50|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|0
1609255260000|2020-12-29 15:21:00|2545.81|2545.81|2545.87|2545.87|2545.87|2545.87|2545.81|2545.81|0
1609255270000|2020-12-29 15:21:10|2545.5|2545.5|2545.33|2545.33|2545.5|2545.5|2545.33|2545.33|0
1609255280000|2020-12-29 15:21:20|2545.24|2545.24|2544.37|2544.37|2545.24|2545.24|2544.37|2544.37|0
1609255290000|2020-12-29 15:21:30|2544.36|2544.36|2544.41|2544.41|2544.41|2544.41|2544.36|2544.36|0
1609255300000|2020-12-29 15:21:40|2544.64|2544.64|2544.58|2544.58|2544.64|2544.64|2544.58|2544.58|0
1609255310000|2020-12-29 15:21:50|2544.47|2544.47|2544.58|2544.58|2544.58|2544.58|2544.3|2544.3|0
1609255320000|2020-12-29 15:22:00|2544.64|2544.64|2544.2|2544.2|2544.65|2544.65|2544.09|2544.09|0
1609255330000|2020-12-29 15:22:10|2544.26|2544.26|2544.43|2544.43|2544.43|2544.43|2544.26|2544.26|0
1609255340000|2020-12-29 15:22:20|2544.09|2544.09|2543.96|2543.96|2544.09|2544.09|2543.96|2543.96|0
1609255350000|2020-12-29 15:22:30|2543.9|2543.9|2544.11|2544.11|2544.11|2544.11|2543.83|2543.83|0
1609255360000|2020-12-29 15:22:40|2544.07|2544.07|2543.96|2543.96|2544.07|2544.07|2543.96|2543.96|0
1609255370000|2020-12-29 15:22:50|2544.13|2544.13|2543.53|2543.53|2544.14|2544.14|2543.52|2543.52|0
1609255380000|2020-12-29 15:23:00|2543.49|2543.49|2543.45|2543.45|2543.49|2543.49|2543.45|2543.45|0
1609255400000|2020-12-29 15:23:20|2543.12|2543.12|2542.57|2542.57|2543.12|2543.12|2542.57|2542.57|0
1609255410000|2020-12-29 15:23:30|2542.46|2542.46|2542.67|2542.67|2542.67|2542.67|2542.46|2542.46|0
1609255420000|2020-12-29 15:23:40|2542.58|2542.58|2542.74|2542.74|2542.74|2542.74|2542.58|2542.58|0
1609255430000|2020-12-29 15:23:50|2542.91|2542.91|2542.79|2542.79|2542.91|2542.91|2542.79|2542.79|0
1609255440000|2020-12-29 15:24:00|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|0
1609255450000|2020-12-29 15:24:10|2543.21|2543.21|2543.42|2543.42|2543.49|2543.49|2543.21|2543.21|0
1609255460000|2020-12-29 15:24:20|2543.59|2543.59|2544.04|2544.04|2544.04|2544.04|2543.59|2543.59|0
1609255470000|2020-12-29 15:24:30|2544.26|2544.26|2544.27|2544.27|2544.27|2544.27|2544.26|2544.26|0
1609255480000|2020-12-29 15:24:40|2544.21|2544.21|2545.05|2545.05|2545.1|2545.1|2544.21|2544.21|0
1609255490000|2020-12-29 15:24:50|2545.08|2545.08|2545.03|2545.03|2545.14|2545.14|2545.03|2545.03|0
1609255500000|2020-12-29 15:25:00|2545.19|2545.19|2545.24|2545.24|2545.24|2545.24|2545.19|2545.19|0
1609255510000|2020-12-29 15:25:10|2545.36|2545.36|2545.54|2545.54|2545.72|2545.72|2545.36|2545.36|0
1609255520000|2020-12-29 15:25:20|2545.49|2545.49|2545.22|2545.22|2545.49|2545.49|2544.82|2544.82|0
1609255530000|2020-12-29 15:25:30|2545.23|2545.23|2545.23|2545.23|2545.24|2545.24|2545.23|2545.23|0
1609255540000|2020-12-29 15:25:40|2545.17|2545.17|2544.82|2544.82|2545.17|2545.17|2544.63|2544.63|0
1609255550000|2020-12-29 15:25:50|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|2544.88|0
1609255560000|2020-12-29 15:26:00|2544.82|2544.82|2544.48|2544.48|2544.85|2544.85|2544.48|2544.48|0
1609255570000|2020-12-29 15:26:10|2544.59|2544.59|2544.81|2544.81|2544.81|2544.81|2544.59|2544.59|0
1609255580000|2020-12-29 15:26:20|2544.85|2544.85|2545.84|2545.84|2545.95|2545.95|2544.85|2544.85|0
1609255590000|2020-12-29 15:26:30|2545.85|2545.85|2546.78|2546.78|2546.78|2546.78|2545.85|2545.85|0
1609255600000|2020-12-29 15:26:40|2546.86|2546.86|2546.32|2546.32|2546.86|2546.86|2546.32|2546.32|0
1609255610000|2020-12-29 15:26:50|2546.36|2546.36|2546.05|2546.05|2546.36|2546.36|2546.03|2546.03|0
1609255620000|2020-12-29 15:27:00|2546.08|2546.08|2546.09|2546.09|2546.11|2546.11|2546.06|2546.06|0
1609255630000|2020-12-29 15:27:10|2546.1|2546.1|2546.27|2546.27|2546.27|2546.27|2546.1|2546.1|0
1609255640000|2020-12-29 15:27:20|2546.28|2546.28|2546.44|2546.44|2546.44|2546.44|2546.28|2546.28|0
1609255650000|2020-12-29 15:27:30|2546.39|2546.39|2546.08|2546.08|2546.39|2546.39|2545.89|2545.89|0
1609255660000|2020-12-29 15:27:40|2545.91|2545.91|2545.03|2545.03|2545.97|2545.97|2545.03|2545.03|0
1609255670000|2020-12-29 15:27:50|2544.91|2544.91|2544.6|2544.6|2544.93|2544.93|2544.6|2544.6|0
1609255680000|2020-12-29 15:28:00|2544.49|2544.49|2545.23|2545.23|2545.23|2545.23|2544.49|2544.49|0
1609255690000|2020-12-29 15:28:10|2545.24|2545.24|2545.04|2545.04|2545.24|2545.24|2545.04|2545.04|0
1609255700000|2020-12-29 15:28:20|2545.03|2545.03|2545.27|2545.27|2545.31|2545.31|2544.91|2544.91|0
1609255710000|2020-12-29 15:28:30|2545.43|2545.43|2545.43|2545.43|2545.43|2545.43|2545.43|2545.43|0
1609255720000|2020-12-29 15:28:40|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|0
1609255730000|2020-12-29 15:28:50|2545.34|2545.34|2545.6|2545.6|2545.6|2545.6|2545.31|2545.31|0
1609255740000|2020-12-29 15:29:00|2545.44|2545.44|2545.1|2545.1|2545.49|2545.49|2545.1|2545.1|0
1609255750000|2020-12-29 15:29:10|2545.06|2545.06|2546.01|2546.01|2546.01|2546.01|2544.99|2544.99|0
1609255760000|2020-12-29 15:29:20|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|2546.07|0
1609255780000|2020-12-29 15:29:40|2545.89|2545.89|2544.99|2544.99|2545.89|2545.89|2544.99|2544.99|0
1609255790000|2020-12-29 15:29:50|2545.32|2545.32|2545.1|2545.1|2545.34|2545.34|2545.1|2545.1|0
1609255800000|2020-12-29 15:30:00|2544.99|2544.99|2544.52|2544.52|2544.99|2544.99|2544.4|2544.4|0
1609255830000|2020-12-29 15:30:30|2544.69|2544.69|2544.63|2544.63|2544.69|2544.69|2544.63|2544.63|0
1609255840000|2020-12-29 15:30:40|2544.49|2544.49|2545.56|2545.56|2545.56|2545.56|2544.49|2544.49|0
1609255850000|2020-12-29 15:30:50|2544.9|2544.9|2545.13|2545.13|2545.13|2545.13|2544.63|2544.63|0
1609255860000|2020-12-29 15:31:00|2544.47|2544.47|2544.58|2544.58|2544.75|2544.75|2544.41|2544.41|0
1609255870000|2020-12-29 15:31:10|2544.64|2544.64|2544.86|2544.86|2544.86|2544.86|2544.52|2544.52|0
1609255890000|2020-12-29 15:31:30|2544.98|2544.98|2545.59|2545.59|2545.59|2545.59|2544.98|2544.98|0
1609255900000|2020-12-29 15:31:40|2546.09|2546.09|2546.86|2546.86|2546.87|2546.87|2546.09|2546.09|0
1609255910000|2020-12-29 15:31:50|2546.75|2546.75|2546.63|2546.63|2546.75|2546.75|2546.61|2546.61|0
1609255920000|2020-12-29 15:32:00|2546.61|2546.61|2546.88|2546.88|2546.88|2546.88|2546.61|2546.61|0
1609255930000|2020-12-29 15:32:10|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|2546.72|0
1609255940000|2020-12-29 15:32:20|2546.69|2546.69|2546.13|2546.13|2546.69|2546.69|2546.13|2546.13|0
1609255950000|2020-12-29 15:32:30|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|2546.35|0
1609255960000|2020-12-29 15:32:40|2546.3|2546.3|2546.3|2546.3|2546.3|2546.3|2546.3|2546.3|0
1609255970000|2020-12-29 15:32:50|2546.28|2546.28|2545.38|2545.38|2546.28|2546.28|2545.38|2545.38|0
1609255980000|2020-12-29 15:33:00|2545.05|2545.05|2544.13|2544.13|2545.05|2545.05|2544.13|2544.13|0
1609255990000|2020-12-29 15:33:10|2544.47|2544.47|2544.63|2544.63|2544.69|2544.69|2544.47|2544.47|0
1609256000000|2020-12-29 15:33:20|2544.56|2544.56|2545.22|2545.22|2545.22|2545.22|2544.56|2544.56|0
1609256010000|2020-12-29 15:33:30|2545.26|2545.26|2545.68|2545.68|2545.93|2545.93|2545.26|2545.26|0
1609256020000|2020-12-29 15:33:40|2545.72|2545.72|2545.34|2545.34|2545.72|2545.72|2545.18|2545.18|0
1609256030000|2020-12-29 15:33:50|2545.43|2545.43|2545.35|2545.35|2545.47|2545.47|2545.35|2545.35|0
1609256040000|2020-12-29 15:34:00|2545.53|2545.53|2545.87|2545.87|2545.87|2545.87|2545.53|2545.53|0
1609256050000|2020-12-29 15:34:10|2545.63|2545.63|2545.33|2545.33|2545.85|2545.85|2545.16|2545.16|0
1609256060000|2020-12-29 15:34:20|2545.39|2545.39|2545.05|2545.05|2545.39|2545.39|2545.05|2545.05|0
1609256070000|2020-12-29 15:34:30|2544.89|2544.89|2544.05|2544.05|2544.89|2544.89|2544.05|2544.05|0
1609256080000|2020-12-29 15:34:40|2544.38|2544.38|2544.27|2544.27|2544.43|2544.43|2544.27|2544.27|0
1609256090000|2020-12-29 15:34:50|2544.38|2544.38|2544.1|2544.1|2544.44|2544.44|2544.1|2544.1|0
1609256100000|2020-12-29 15:35:00|2544.15|2544.15|2544.35|2544.35|2544.37|2544.37|2544.04|2544.04|0
1609256110000|2020-12-29 15:35:10|2544.02|2544.02|2543.75|2543.75|2544.18|2544.18|2543.75|2543.75|0
1609256120000|2020-12-29 15:35:20|2544.25|2544.25|2544.58|2544.58|2544.58|2544.58|2544.25|2544.25|0
1609256130000|2020-12-29 15:35:30|2544.47|2544.47|2544.13|2544.13|2544.47|2544.47|2544.13|2544.13|0
1609256150000|2020-12-29 15:35:50|2544.08|2544.08|2543.19|2543.19|2544.08|2544.08|2543.15|2543.15|0
1609256160000|2020-12-29 15:36:00|2543.18|2543.18|2543.68|2543.68|2543.68|2543.68|2543.18|2543.18|0
1609256170000|2020-12-29 15:36:10|2543.51|2543.51|2543.47|2543.47|2543.51|2543.51|2543.47|2543.47|0
1609256180000|2020-12-29 15:36:20|2543.14|2543.14|2542.64|2542.64|2543.14|2543.14|2542.64|2542.64|0
1609256190000|2020-12-29 15:36:30|2542.42|2542.42|2542.55|2542.55|2542.66|2542.66|2542.33|2542.33|0
1609256200000|2020-12-29 15:36:40|2542.6|2542.6|2542.57|2542.57|2542.6|2542.6|2542.57|2542.57|0
1609256210000|2020-12-29 15:36:50|2542.9|2542.9|2542.82|2542.82|2543.01|2543.01|2542.82|2542.82|0
1609256220000|2020-12-29 15:37:00|2542.15|2542.15|2542.15|2542.15|2542.32|2542.32|2542.15|2542.15|0
1609256230000|2020-12-29 15:37:10|2542.26|2542.26|2542.49|2542.49|2542.49|2542.49|2542.26|2542.26|0
1609256240000|2020-12-29 15:37:20|2542.44|2542.44|2543.12|2543.12|2543.34|2543.34|2542.44|2542.44|0
1609256250000|2020-12-29 15:37:30|2543.16|2543.16|2543.19|2543.19|2543.23|2543.23|2543|2543|0
1609256260000|2020-12-29 15:37:40|2543.35|2543.35|2543.69|2543.69|2543.69|2543.69|2543.35|2543.35|0
1609256270000|2020-12-29 15:37:50|2543.85|2543.85|2544.19|2544.19|2544.19|2544.19|2543.85|2543.85|0
1609256280000|2020-12-29 15:38:00|2544.73|2544.73|2545.37|2545.37|2545.74|2545.74|2544.73|2544.73|0
1609256290000|2020-12-29 15:38:10|2545.65|2545.65|2545.71|2545.71|2545.87|2545.87|2545.65|2545.65|0
1609256300000|2020-12-29 15:38:20|2545.75|2545.75|2546.02|2546.02|2546.08|2546.08|2545.75|2545.75|0
1609256310000|2020-12-29 15:38:30|2545.91|2545.91|2545.69|2545.69|2545.91|2545.91|2545.52|2545.52|0
1609256320000|2020-12-29 15:38:40|2545.52|2545.52|2545.85|2545.85|2545.85|2545.85|2545.52|2545.52|0
1609256330000|2020-12-29 15:38:50|2545.69|2545.69|2545.38|2545.38|2545.8|2545.8|2545.38|2545.38|0
1609256340000|2020-12-29 15:39:00|2545.21|2545.21|2544.03|2544.03|2545.21|2545.21|2543.86|2543.86|0
1609256350000|2020-12-29 15:39:10|2543.86|2543.86|2543.43|2543.43|2543.86|2543.86|2543.43|2543.43|0
1609256360000|2020-12-29 15:39:20|2543.37|2543.37|2542.61|2542.61|2543.37|2543.37|2542.61|2542.61|0
1609256370000|2020-12-29 15:39:30|2542.56|2542.56|2541.95|2541.95|2542.56|2542.56|2541.95|2541.95|0
1609256380000|2020-12-29 15:39:40|2542.01|2542.01|2541.35|2541.35|2542.01|2542.01|2541.35|2541.35|0
1609256390000|2020-12-29 15:39:50|2541.34|2541.34|2540.9|2540.9|2541.34|2541.34|2540.9|2540.9|0
1609256400000|2020-12-29 15:40:00|2540.89|2540.89|2541.6|2541.6|2541.6|2541.6|2540.89|2540.89|0
1609256410000|2020-12-29 15:40:10|2541.66|2541.66|2541.44|2541.44|2541.66|2541.66|2541.44|2541.44|0
1609256420000|2020-12-29 15:40:20|2541.16|2541.16|2540.92|2540.92|2541.16|2541.16|2540.92|2540.92|0
1609256430000|2020-12-29 15:40:30|2540.95|2540.95|2540.91|2540.91|2540.95|2540.95|2540.91|2540.91|0
1609256450000|2020-12-29 15:40:50|2540.74|2540.74|2540.87|2540.87|2540.87|2540.87|2540.74|2540.74|0
1609256460000|2020-12-29 15:41:00|2541.7|2541.7|2542.7|2542.7|2542.7|2542.7|2541.7|2541.7|0
1609256470000|2020-12-29 15:41:10|2542.98|2542.98|2543.15|2543.15|2543.21|2543.21|2542.98|2542.98|0
1609256480000|2020-12-29 15:41:20|2543.11|2543.11|2542.94|2542.94|2543.11|2543.11|2542.94|2542.94|0
1609256490000|2020-12-29 15:41:30|2542.88|2542.88|2543|2543|2543|2543|2542.88|2542.88|0
1609256500000|2020-12-29 15:41:40|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|2542.83|0
1609256510000|2020-12-29 15:41:50|2542.87|2542.87|2543.94|2543.94|2543.94|2543.94|2542.87|2542.87|0
1609256520000|2020-12-29 15:42:00|2543.92|2543.92|2543.8|2543.8|2543.92|2543.92|2543.8|2543.8|0
1609256530000|2020-12-29 15:42:10|2544.3|2544.3|2544.08|2544.08|2544.3|2544.3|2544.08|2544.08|0
1609256540000|2020-12-29 15:42:20|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|2543.9|0
1609256550000|2020-12-29 15:42:30|2543.79|2543.79|2543.73|2543.73|2543.79|2543.79|2543.73|2543.73|0
1609256560000|2020-12-29 15:42:40|2543.68|2543.68|2543.52|2543.52|2543.68|2543.68|2543.52|2543.52|0
1609256570000|2020-12-29 15:42:50|2543.47|2543.47|2543.14|2543.14|2543.47|2543.47|2543.14|2543.14|0
1609256580000|2020-12-29 15:43:00|2543.08|2543.08|2542.42|2542.42|2543.08|2543.08|2542.42|2542.42|0
1609256590000|2020-12-29 15:43:10|2542.39|2542.39|2542.81|2542.81|2542.81|2542.81|2542.39|2542.39|0
1609256600000|2020-12-29 15:43:20|2542.79|2542.79|2542.95|2542.95|2542.95|2542.95|2542.79|2542.79|0
1609256610000|2020-12-29 15:43:30|2543.12|2543.12|2543.23|2543.23|2543.23|2543.23|2543.12|2543.12|0
1609256620000|2020-12-29 15:43:40|2543.12|2543.12|2542.95|2542.95|2543.12|2543.12|2542.95|2542.95|0
1609256630000|2020-12-29 15:43:50|2542.91|2542.91|2542.9|2542.9|2542.91|2542.91|2542.9|2542.9|0
1609256640000|2020-12-29 15:44:00|2542.4|2542.4|2542.29|2542.29|2542.4|2542.4|2542.29|2542.29|0
1609256650000|2020-12-29 15:44:10|2542.34|2542.34|2542.61|2542.61|2542.61|2542.61|2542.34|2542.34|0
1609256660000|2020-12-29 15:44:20|2542.78|2542.78|2543.42|2543.42|2543.42|2543.42|2542.78|2542.78|0
1609256670000|2020-12-29 15:44:30|2543.59|2543.59|2543.71|2543.71|2543.71|2543.71|2543.59|2543.59|0
1609256680000|2020-12-29 15:44:40|2543.54|2543.54|2543.35|2543.35|2543.54|2543.54|2543.35|2543.35|0
1609256690000|2020-12-29 15:44:50|2543.4|2543.4|2543.58|2543.58|2543.58|2543.58|2543.4|2543.4|0
1609256700000|2020-12-29 15:45:00|2543.47|2543.47|2543.47|2543.47|2543.47|2543.47|2543.47|2543.47|0
1609256710000|2020-12-29 15:45:10|2543.43|2543.43|2542.6|2542.6|2543.43|2543.43|2542.6|2542.6|0
1609256720000|2020-12-29 15:45:20|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|0
1609256730000|2020-12-29 15:45:30|2542.35|2542.35|2542.07|2542.07|2542.35|2542.35|2542.07|2542.07|0
1609256740000|2020-12-29 15:45:40|2542.02|2542.02|2542.24|2542.24|2542.57|2542.57|2542.02|2542.02|0
1609256750000|2020-12-29 15:45:50|2542.18|2542.18|2542.05|2542.05|2542.22|2542.22|2542.05|2542.05|0
1609256760000|2020-12-29 15:46:00|2541.99|2541.99|2542.05|2542.05|2542.05|2542.05|2541.99|2541.99|0
1609256770000|2020-12-29 15:46:10|2542.11|2542.11|2542.7|2542.7|2542.7|2542.7|2542.11|2542.11|0
1609256780000|2020-12-29 15:46:20|2542.75|2542.75|2542.4|2542.4|2542.83|2542.83|2542.4|2542.4|0
1609256790000|2020-12-29 15:46:30|2542.57|2542.57|2542.6|2542.6|2542.6|2542.6|2542.57|2542.57|0
1609256810000|2020-12-29 15:46:50|2541.94|2541.94|2541.49|2541.49|2541.94|2541.94|2541.49|2541.49|0
1609256820000|2020-12-29 15:47:00|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|2541.46|0
1609256830000|2020-12-29 15:47:10|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|2541.4|0
1609256840000|2020-12-29 15:47:20|2541.73|2541.73|2541.72|2541.72|2541.77|2541.77|2541.72|2541.72|0
1609256860000|2020-12-29 15:47:40|2541.83|2541.83|2541.5|2541.5|2541.83|2541.83|2541.5|2541.5|0
1609256870000|2020-12-29 15:47:50|2541.39|2541.39|2541.61|2541.61|2541.61|2541.61|2541.39|2541.39|0
1609256880000|2020-12-29 15:48:00|2541.67|2541.67|2541.67|2541.67|2541.67|2541.67|2541.5|2541.5|0
1609256890000|2020-12-29 15:48:10|2541.62|2541.62|2541.5|2541.5|2541.62|2541.62|2541.5|2541.5|0
1609256900000|2020-12-29 15:48:20|2541.62|2541.62|2541.65|2541.65|2541.65|2541.65|2541.62|2541.62|0
1609256910000|2020-12-29 15:48:30|2541.71|2541.71|2542.33|2542.33|2542.33|2542.33|2541.71|2541.71|0
1609256920000|2020-12-29 15:48:40|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|2542.44|0
1609256930000|2020-12-29 15:48:50|2542.21|2542.21|2542.1|2542.1|2542.21|2542.21|2542.1|2542.1|0
1609256940000|2020-12-29 15:49:00|2542.15|2542.15|2541.72|2541.72|2542.16|2542.16|2541.72|2541.72|0
1609256950000|2020-12-29 15:49:10|2541.66|2541.66|2541.66|2541.66|2541.66|2541.66|2541.66|2541.66|0
1609256960000|2020-12-29 15:49:20|2541.55|2541.55|2541.27|2541.27|2541.6|2541.6|2541.27|2541.27|0
1609256970000|2020-12-29 15:49:30|2541.21|2541.21|2541.19|2541.19|2541.21|2541.21|2541.19|2541.19|0
1609256980000|2020-12-29 15:49:40|2541.1|2541.1|2540.32|2540.32|2541.1|2541.1|2540.17|2540.17|0
1609256990000|2020-12-29 15:49:50|2539.82|2539.82|2539.86|2539.86|2540.1|2540.1|2539.82|2539.82|0
1609257000000|2020-12-29 15:50:00|2540.1|2540.1|2540.26|2540.26|2540.26|2540.26|2539.93|2539.93|0
1609257010000|2020-12-29 15:50:10|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|0
1609257020000|2020-12-29 15:50:20|2540.26|2540.26|2540.15|2540.15|2540.26|2540.26|2540.15|2540.15|0
1609257030000|2020-12-29 15:50:30|2540.12|2540.12|2539.27|2539.27|2540.12|2540.12|2539.21|2539.21|0
1609257040000|2020-12-29 15:50:40|2539.22|2539.22|2539.63|2539.63|2540.13|2540.13|2539.22|2539.22|0
1609257050000|2020-12-29 15:50:50|2539.8|2539.8|2539.47|2539.47|2539.8|2539.8|2539.47|2539.47|0
1609257060000|2020-12-29 15:51:00|2539.53|2539.53|2538.92|2538.92|2539.64|2539.64|2538.92|2538.92|0
1609257070000|2020-12-29 15:51:10|2538.86|2538.86|2538.87|2538.87|2538.87|2538.87|2538.52|2538.52|0
1609257080000|2020-12-29 15:51:20|2538.76|2538.76|2538.81|2538.81|2538.93|2538.93|2538.76|2538.76|0
1609257090000|2020-12-29 15:51:30|2538.8|2538.8|2538.97|2538.97|2539.25|2539.25|2538.75|2538.75|0
1609257100000|2020-12-29 15:51:40|2538.85|2538.85|2538.8|2538.8|2538.85|2538.85|2538.8|2538.8|0
1609257120000|2020-12-29 15:52:00|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|2539.02|0
1609257130000|2020-12-29 15:52:10|2538.97|2538.97|2539.24|2539.24|2539.35|2539.35|2538.97|2538.97|0
1609257140000|2020-12-29 15:52:20|2538.9|2538.9|2538.89|2538.89|2538.9|2538.9|2538.89|2538.89|0
1609257150000|2020-12-29 15:52:30|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|0
1609257160000|2020-12-29 15:52:40|2539|2539|2539|2539|2539|2539|2539|2539|0
1609257170000|2020-12-29 15:52:50|2539.11|2539.11|2539.14|2539.14|2539.14|2539.14|2539.11|2539.11|0
1609257180000|2020-12-29 15:53:00|2539.47|2539.47|2539.82|2539.82|2539.82|2539.82|2539.47|2539.47|0
1609257190000|2020-12-29 15:53:10|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|2539.76|0
1609257200000|2020-12-29 15:53:20|2539.71|2539.71|2539.76|2539.76|2539.76|2539.76|2539.43|2539.43|0
1609257210000|2020-12-29 15:53:30|2540.03|2540.03|2540.03|2540.03|2540.03|2540.03|2539.86|2539.86|0
1609257230000|2020-12-29 15:53:50|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|2539.86|0
1609257240000|2020-12-29 15:54:00|2539.79|2539.79|2539.45|2539.45|2539.79|2539.79|2539.45|2539.45|0
1609257250000|2020-12-29 15:54:10|2539.71|2539.71|2539.66|2539.66|2539.71|2539.71|2539.66|2539.66|0
1609257260000|2020-12-29 15:54:20|2539.49|2539.49|2539.48|2539.48|2539.49|2539.49|2539.45|2539.45|0
1609257270000|2020-12-29 15:54:30|2539.4|2539.4|2539.36|2539.36|2539.4|2539.4|2539.3|2539.3|0
1609257280000|2020-12-29 15:54:40|2539.25|2539.25|2539.3|2539.3|2539.3|2539.3|2539.25|2539.25|0
1609257290000|2020-12-29 15:54:50|2539.36|2539.36|2539.2|2539.2|2539.36|2539.36|2539.18|2539.18|0
1609257300000|2020-12-29 15:55:00|2539.32|2539.32|2540.68|2540.68|2540.68|2540.68|2539.26|2539.26|0
1609257310000|2020-12-29 15:55:10|2540.34|2540.34|2540.29|2540.29|2540.34|2540.34|2540.29|2540.29|0
1609257320000|2020-12-29 15:55:20|2540.35|2540.35|2541.01|2541.01|2541.01|2541.01|2540.35|2540.35|0
1609257330000|2020-12-29 15:55:30|2540.96|2540.96|2540.64|2540.64|2540.96|2540.96|2540.58|2540.58|0
1609257340000|2020-12-29 15:55:40|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|0
1609257350000|2020-12-29 15:55:50|2540.53|2540.53|2541.16|2541.16|2541.16|2541.16|2540.53|2540.53|0
1609257360000|2020-12-29 15:56:00|2541.33|2541.33|2541.93|2541.93|2541.93|2541.93|2541.33|2541.33|0
1609257370000|2020-12-29 15:56:10|2541.87|2541.87|2541.65|2541.65|2541.93|2541.93|2541.65|2541.65|0
1609257380000|2020-12-29 15:56:20|2541.64|2541.64|2542.02|2542.02|2542.02|2542.02|2541.64|2541.64|0
1609257390000|2020-12-29 15:56:30|2542.07|2542.07|2542.52|2542.52|2542.58|2542.58|2542.07|2542.07|0
1609257400000|2020-12-29 15:56:40|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|2542.56|0
1609257410000|2020-12-29 15:56:50|2542.74|2542.74|2542.79|2542.79|2542.79|2542.79|2542.74|2542.74|0
1609257420000|2020-12-29 15:57:00|2543.02|2543.02|2542.96|2542.96|2543.08|2543.08|2542.96|2542.96|0
1609257430000|2020-12-29 15:57:10|2543.02|2543.02|2543.02|2543.02|2543.02|2543.02|2543.02|2543.02|0
1609257440000|2020-12-29 15:57:20|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|0
1609257450000|2020-12-29 15:57:30|2542.91|2542.91|2543.14|2543.14|2543.14|2543.14|2542.81|2542.81|0
1609257460000|2020-12-29 15:57:40|2542.98|2542.98|2542.54|2542.54|2542.98|2542.98|2542.54|2542.54|0
1609257470000|2020-12-29 15:57:50|2542.65|2542.65|2542.54|2542.54|2542.65|2542.65|2542.54|2542.54|0
1609257480000|2020-12-29 15:58:00|2542.59|2542.59|2543.1|2543.1|2543.1|2543.1|2542.59|2542.59|0
1609257490000|2020-12-29 15:58:10|2543.15|2543.15|2543.02|2543.02|2543.27|2543.27|2542.91|2542.91|0
1609257500000|2020-12-29 15:58:20|2543.31|2543.31|2543.19|2543.19|2543.31|2543.31|2543.19|2543.19|0
1609257510000|2020-12-29 15:58:30|2542.97|2542.97|2542.91|2542.91|2542.97|2542.97|2542.91|2542.91|0
1609257520000|2020-12-29 15:58:40|2542.87|2542.87|2542.67|2542.67|2542.98|2542.98|2542.67|2542.67|0
1609257530000|2020-12-29 15:58:50|2542.71|2542.71|2541.75|2541.75|2542.71|2542.71|2541.75|2541.75|0
1609257540000|2020-12-29 15:59:00|2541.69|2541.69|2541.36|2541.36|2541.69|2541.69|2541.36|2541.36|0
1609257550000|2020-12-29 15:59:10|2541.52|2541.52|2541.57|2541.57|2541.57|2541.57|2541.41|2541.41|0
1609257560000|2020-12-29 15:59:20|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|2541.59|0
1609257570000|2020-12-29 15:59:30|2541.54|2541.54|2541.3|2541.3|2541.54|2541.54|2541.3|2541.3|0
1609257580000|2020-12-29 15:59:40|2541.07|2541.07|2540.97|2540.97|2541.18|2541.18|2540.97|2540.97|0
1609257590000|2020-12-29 15:59:50|2541.02|2541.02|2541.19|2541.19|2541.19|2541.19|2541.02|2541.02|0
1609257600000|2020-12-29 16:00:00|2540.86|2540.86|2541.02|2541.02|2541.08|2541.08|2540.86|2540.86|0
1609257610000|2020-12-29 16:00:10|2541.08|2541.08|2540.77|2540.77|2541.08|2541.08|2540.77|2540.77|0
1609257620000|2020-12-29 16:00:20|2540.78|2540.78|2540.61|2540.61|2540.78|2540.78|2540.61|2540.61|0
1609257630000|2020-12-29 16:00:30|2540.67|2540.67|2540.33|2540.33|2540.67|2540.67|2540.33|2540.33|0
1609257640000|2020-12-29 16:00:40|2540.39|2540.39|2540.21|2540.21|2540.39|2540.39|2540.21|2540.21|0
1609257650000|2020-12-29 16:00:50|2540.27|2540.27|2539.92|2539.92|2540.27|2540.27|2539.88|2539.88|0
1609257660000|2020-12-29 16:01:00|2539.98|2539.98|2540.66|2540.66|2540.66|2540.66|2539.98|2539.98|0
1609257670000|2020-12-29 16:01:10|2540.77|2540.77|2541.61|2541.61|2541.61|2541.61|2540.71|2540.71|0
1609257680000|2020-12-29 16:01:20|2541.44|2541.44|2541.03|2541.03|2541.44|2541.44|2541.03|2541.03|0
1609257690000|2020-12-29 16:01:30|2541.02|2541.02|2540.96|2540.96|2541.02|2541.02|2540.96|2540.96|0
1609257700000|2020-12-29 16:01:40|2541.02|2541.02|2541.13|2541.13|2541.13|2541.13|2541.02|2541.02|0
1609257710000|2020-12-29 16:01:50|2540.96|2540.96|2540.96|2540.96|2540.96|2540.96|2540.79|2540.79|0
1609257720000|2020-12-29 16:02:00|2540.91|2540.91|2541.01|2541.01|2541.08|2541.08|2540.91|2540.91|0
1609257730000|2020-12-29 16:02:10|2540.95|2540.95|2540.74|2540.74|2540.95|2540.95|2540.74|2540.74|0
1609257740000|2020-12-29 16:02:20|2540.58|2540.58|2540.15|2540.15|2540.58|2540.58|2540.15|2540.15|0
1609257750000|2020-12-29 16:02:30|2540.2|2540.2|2539.59|2539.59|2540.2|2540.2|2539.59|2539.59|0
1609257760000|2020-12-29 16:02:40|2539.6|2539.6|2539.2|2539.2|2539.6|2539.6|2539.18|2539.18|0
1609257770000|2020-12-29 16:02:50|2539.26|2539.26|2539.25|2539.25|2539.26|2539.26|2539.25|2539.25|0
1609257780000|2020-12-29 16:03:00|2539.29|2539.29|2539.2|2539.2|2539.29|2539.29|2539.18|2539.18|0
1609257790000|2020-12-29 16:03:10|2538.87|2538.87|2538.08|2538.08|2538.87|2538.87|2538.08|2538.08|0
1609257800000|2020-12-29 16:03:20|2538.14|2538.14|2537.93|2537.93|2538.15|2538.15|2537.93|2537.93|0
1609257810000|2020-12-29 16:03:30|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|2537.77|0
1609257820000|2020-12-29 16:03:40|2537.59|2537.59|2537.04|2537.04|2537.59|2537.59|2537.04|2537.04|0
1609257830000|2020-12-29 16:03:50|2536.88|2536.88|2536.37|2536.37|2536.88|2536.88|2536.31|2536.31|0
1609257840000|2020-12-29 16:04:00|2536.48|2536.48|2536.12|2536.12|2536.48|2536.48|2536.04|2536.04|0
1609257850000|2020-12-29 16:04:10|2536.08|2536.08|2536.02|2536.02|2536.08|2536.08|2535.84|2535.84|0
1609257860000|2020-12-29 16:04:20|2535.84|2535.84|2535.44|2535.44|2535.84|2535.84|2535.25|2535.25|0
1609257870000|2020-12-29 16:04:30|2535.33|2535.33|2534.65|2534.65|2535.55|2535.55|2534.65|2534.65|0
1609257880000|2020-12-29 16:04:40|2534.62|2534.62|2534.63|2534.63|2534.8|2534.8|2534.62|2534.62|0
1609257890000|2020-12-29 16:04:50|2534.47|2534.47|2534.8|2534.8|2534.8|2534.8|2534.41|2534.41|0
1609257900000|2020-12-29 16:05:00|2534.78|2534.78|2534.42|2534.42|2534.92|2534.92|2534.42|2534.42|0
1609257910000|2020-12-29 16:05:10|2534.59|2534.59|2535.74|2535.74|2535.74|2535.74|2534.47|2534.47|0
1609257920000|2020-12-29 16:05:20|2535.78|2535.78|2535.8|2535.8|2535.8|2535.8|2535.62|2535.62|0
1609257930000|2020-12-29 16:05:30|2535.89|2535.89|2535.77|2535.77|2535.89|2535.89|2535.77|2535.77|0
1609257940000|2020-12-29 16:05:40|2535.83|2535.83|2535.17|2535.17|2535.85|2535.85|2535.17|2535.17|0
1609257950000|2020-12-29 16:05:50|2534.51|2534.51|2534.68|2534.68|2534.68|2534.68|2534.51|2534.51|0
1609257960000|2020-12-29 16:06:00|2534.67|2534.67|2534.76|2534.76|2534.76|2534.76|2534.57|2534.57|0
1609257970000|2020-12-29 16:06:10|2534.81|2534.81|2534.65|2534.65|2534.81|2534.81|2534.65|2534.65|0
1609257980000|2020-12-29 16:06:20|2534.69|2534.69|2534.69|2534.69|2534.86|2534.86|2534.69|2534.69|0
1609257990000|2020-12-29 16:06:30|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|2534.86|0
1609258000000|2020-12-29 16:06:40|2534.92|2534.92|2535.7|2535.7|2535.7|2535.7|2534.92|2534.92|0
1609258010000|2020-12-29 16:06:50|2535.74|2535.74|2536.54|2536.54|2536.54|2536.54|2535.74|2535.74|0
1609258020000|2020-12-29 16:07:00|2536.65|2536.65|2536.65|2536.65|2536.77|2536.77|2536.65|2536.65|0
1609258030000|2020-12-29 16:07:10|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|2536.68|0
1609258040000|2020-12-29 16:07:20|2536.74|2536.74|2537.34|2537.34|2537.34|2537.34|2536.74|2536.74|0
1609258050000|2020-12-29 16:07:30|2537.35|2537.35|2537.48|2537.48|2537.48|2537.48|2537.35|2537.35|0
1609258060000|2020-12-29 16:07:40|2537.42|2537.42|2537.38|2537.38|2537.42|2537.42|2537.38|2537.38|0
1609258070000|2020-12-29 16:07:50|2537.42|2537.42|2537.75|2537.75|2537.75|2537.75|2537.42|2537.42|0
1609258080000|2020-12-29 16:08:00|2537.71|2537.71|2537.69|2537.69|2537.77|2537.77|2537.6|2537.6|0
1609258090000|2020-12-29 16:08:10|2538.02|2538.02|2538.08|2538.08|2538.08|2538.08|2538.02|2538.02|0
1609258100000|2020-12-29 16:08:20|2537.75|2537.75|2537.7|2537.7|2537.75|2537.75|2537.7|2537.7|0
1609258110000|2020-12-29 16:08:30|2537.86|2537.86|2537.32|2537.32|2537.86|2537.86|2537.32|2537.32|0
1609258120000|2020-12-29 16:08:40|2537.28|2537.28|2537.73|2537.73|2537.77|2537.77|2537.28|2537.28|0
1609258130000|2020-12-29 16:08:50|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|2537.9|0
1609258140000|2020-12-29 16:09:00|2537.89|2537.89|2537.89|2537.89|2537.94|2537.94|2537.89|2537.89|0
1609258150000|2020-12-29 16:09:10|2537.83|2537.83|2537.55|2537.55|2537.83|2537.83|2537.55|2537.55|0
1609258160000|2020-12-29 16:09:20|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|2537.39|0
1609258170000|2020-12-29 16:09:30|2537.44|2537.44|2537.21|2537.21|2537.44|2537.44|2537.21|2537.21|0
1609258180000|2020-12-29 16:09:40|2537.17|2537.17|2537.4|2537.4|2537.4|2537.4|2537.17|2537.17|0
1609258190000|2020-12-29 16:09:50|2537.42|2537.42|2537.39|2537.39|2537.42|2537.42|2537.39|2537.39|0
1609258200000|2020-12-29 16:10:00|2537.34|2537.34|2537.07|2537.07|2537.34|2537.34|2537.07|2537.07|0
1609258210000|2020-12-29 16:10:10|2537.03|2537.03|2536.92|2536.92|2537.09|2537.09|2536.92|2536.92|0
1609258220000|2020-12-29 16:10:20|2536.76|2536.76|2536.75|2536.75|2536.76|2536.76|2536.75|2536.75|0
1609258230000|2020-12-29 16:10:30|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|2536.8|0
1609258240000|2020-12-29 16:10:40|2537.03|2537.03|2537.1|2537.1|2537.22|2537.22|2536.97|2536.97|0
1609258250000|2020-12-29 16:10:50|2537.11|2537.11|2537.24|2537.24|2537.24|2537.24|2537.11|2537.11|0
1609258260000|2020-12-29 16:11:00|2537.18|2537.18|2537.18|2537.18|2537.18|2537.18|2537.07|2537.07|0
1609258270000|2020-12-29 16:11:10|2537.15|2537.15|2536.98|2536.98|2537.15|2537.15|2536.98|2536.98|0
1609258280000|2020-12-29 16:11:20|2536.94|2536.94|2536.77|2536.77|2536.94|2536.94|2536.77|2536.77|0
1609258290000|2020-12-29 16:11:30|2536.81|2536.81|2536.5|2536.5|2536.81|2536.81|2536.5|2536.5|0
1609258300000|2020-12-29 16:11:40|2536.56|2536.56|2536.06|2536.06|2536.56|2536.56|2535.89|2535.89|0
1609258310000|2020-12-29 16:11:50|2535.56|2535.56|2535.67|2535.67|2535.89|2535.89|2535.5|2535.5|0
1609258320000|2020-12-29 16:12:00|2535.83|2535.83|2535.99|2535.99|2535.99|2535.99|2535.77|2535.77|0
1609258330000|2020-12-29 16:12:10|2536.01|2536.01|2536.21|2536.21|2536.31|2536.31|2536.01|2536.01|0
1609258340000|2020-12-29 16:12:20|2536.87|2536.87|2537.36|2537.36|2537.36|2537.36|2536.87|2536.87|0
1609258350000|2020-12-29 16:12:30|2537.2|2537.2|2537.04|2537.04|2537.2|2537.2|2536.86|2536.86|0
1609258360000|2020-12-29 16:12:40|2536.86|2536.86|2536.83|2536.83|2536.86|2536.86|2536.66|2536.66|0
1609258370000|2020-12-29 16:12:50|2536.66|2536.66|2536.04|2536.04|2536.66|2536.66|2535.81|2535.81|0
1609258380000|2020-12-29 16:13:00|2535.98|2535.98|2536.04|2536.04|2536.04|2536.04|2535.87|2535.87|0
1609258390000|2020-12-29 16:13:10|2535.87|2535.87|2535.93|2535.93|2535.93|2535.93|2535.87|2535.87|0
1609258400000|2020-12-29 16:13:20|2535.99|2535.99|2536.64|2536.64|2536.71|2536.71|2535.99|2535.99|0
1609258410000|2020-12-29 16:13:30|2536.58|2536.58|2536.4|2536.4|2536.58|2536.58|2536.4|2536.4|0
1609258420000|2020-12-29 16:13:40|2536.46|2536.46|2536.22|2536.22|2536.46|2536.46|2536.18|2536.18|0
1609258440000|2020-12-29 16:14:00|2536.27|2536.27|2535.46|2535.46|2536.27|2536.27|2535.46|2535.46|0
1609258450000|2020-12-29 16:14:10|2535.47|2535.47|2535|2535|2535.47|2535.47|2535|2535|0
1609258460000|2020-12-29 16:14:20|2534.97|2534.97|2534.72|2534.72|2534.98|2534.98|2534.7|2534.7|0
1609258470000|2020-12-29 16:14:30|2534.73|2534.73|2534.07|2534.07|2534.84|2534.84|2534.07|2534.07|0
1609258480000|2020-12-29 16:14:40|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|2534.08|0
1609258490000|2020-12-29 16:14:50|2533.96|2533.96|2533.68|2533.68|2533.96|2533.96|2533.68|2533.68|0
1609258500000|2020-12-29 16:15:00|2533.7|2533.7|2533.95|2533.95|2534.03|2534.03|2533.7|2533.7|0
1609258510000|2020-12-29 16:15:10|2534.28|2534.28|2533.88|2533.88|2534.28|2534.28|2533.77|2533.77|0
1609258520000|2020-12-29 16:15:20|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|2533.84|0
1609258530000|2020-12-29 16:15:30|2533.78|2533.78|2533.66|2533.66|2533.78|2533.78|2533.62|2533.62|0
1609258540000|2020-12-29 16:15:40|2533.49|2533.49|2533.83|2533.83|2533.83|2533.83|2533.49|2533.49|0
1609258550000|2020-12-29 16:15:50|2533.77|2533.77|2533.32|2533.32|2533.77|2533.77|2533.27|2533.27|0
1609258560000|2020-12-29 16:16:00|2532.99|2532.99|2533.44|2533.44|2533.52|2533.52|2532.91|2532.91|0
1609258570000|2020-12-29 16:16:10|2533.39|2533.39|2533.44|2533.44|2533.56|2533.56|2533.27|2533.27|0
1609258580000|2020-12-29 16:16:20|2533.4|2533.4|2533.26|2533.26|2533.52|2533.52|2533.26|2533.26|0
1609258590000|2020-12-29 16:16:30|2533.1|2533.1|2532.93|2532.93|2533.1|2533.1|2532.93|2532.93|0
1609258600000|2020-12-29 16:16:40|2533.1|2533.1|2532.87|2532.87|2533.1|2533.1|2532.87|2532.87|0
1609258610000|2020-12-29 16:16:50|2532.82|2532.82|2532.94|2532.94|2532.94|2532.94|2532.82|2532.82|0
1609258620000|2020-12-29 16:17:00|2532.77|2532.77|2532.79|2532.79|2532.83|2532.83|2532.77|2532.77|0
1609258630000|2020-12-29 16:17:10|2532.74|2532.74|2532.14|2532.14|2532.74|2532.74|2532.14|2532.14|0
1609258640000|2020-12-29 16:17:20|2532.08|2532.08|2531.71|2531.71|2532.08|2532.08|2531.71|2531.71|0
1609258650000|2020-12-29 16:17:30|2532.05|2532.05|2531.73|2531.73|2532.05|2532.05|2531.52|2531.52|0
1609258660000|2020-12-29 16:17:40|2531.62|2531.62|2532.06|2532.06|2532.06|2532.06|2531.39|2531.39|0
1609258670000|2020-12-29 16:17:50|2531.73|2531.73|2531.45|2531.45|2531.73|2531.73|2531.23|2531.23|0
1609258680000|2020-12-29 16:18:00|2531.39|2531.39|2531.67|2531.67|2531.67|2531.67|2531.39|2531.39|0
1609258690000|2020-12-29 16:18:10|2531.73|2531.73|2531.78|2531.78|2531.84|2531.84|2531.73|2531.73|0
1609258700000|2020-12-29 16:18:20|2531.62|2531.62|2532.26|2532.26|2532.26|2532.26|2531.62|2531.62|0
1609258710000|2020-12-29 16:18:30|2532.09|2532.09|2532.09|2532.09|2532.11|2532.11|2532.04|2532.04|0
1609258720000|2020-12-29 16:18:40|2532.04|2532.04|2532.09|2532.09|2532.09|2532.09|2531.93|2531.93|0
1609258730000|2020-12-29 16:18:50|2532.26|2532.26|2532.49|2532.49|2532.49|2532.49|2532.26|2532.26|0
1609258740000|2020-12-29 16:19:00|2532.53|2532.53|2532.57|2532.57|2532.73|2532.73|2532.53|2532.53|0
1609258750000|2020-12-29 16:19:10|2532.56|2532.56|2532.61|2532.61|2532.77|2532.77|2532.44|2532.44|0
1609258760000|2020-12-29 16:19:20|2532.44|2532.44|2532.67|2532.67|2532.67|2532.67|2532.44|2532.44|0
1609258770000|2020-12-29 16:19:30|2532.66|2532.66|2533.13|2533.13|2533.13|2533.13|2532.66|2532.66|0
1609258780000|2020-12-29 16:19:40|2533.18|2533.18|2533.57|2533.57|2533.9|2533.9|2533.18|2533.18|0
1609258790000|2020-12-29 16:19:50|2533.51|2533.51|2533.41|2533.41|2533.51|2533.51|2533.35|2533.35|0
1609258800000|2020-12-29 16:20:00|2533.57|2533.57|2533.14|2533.14|2533.63|2533.63|2533.14|2533.14|0
1609258820000|2020-12-29 16:20:20|2532.97|2532.97|2532.8|2532.8|2532.97|2532.97|2532.8|2532.8|0
1609258830000|2020-12-29 16:20:30|2532.75|2532.75|2532.68|2532.68|2532.91|2532.91|2532.35|2532.35|0
1609258840000|2020-12-29 16:20:40|2532.72|2532.72|2532.77|2532.77|2532.89|2532.89|2532.72|2532.72|0
1609258860000|2020-12-29 16:21:00|2532.72|2532.72|2532.62|2532.62|2532.75|2532.75|2532.62|2532.62|0
1609258870000|2020-12-29 16:21:10|2532.45|2532.45|2532.54|2532.54|2532.54|2532.54|2532.45|2532.45|0
1609258880000|2020-12-29 16:21:20|2532.6|2532.6|2532.61|2532.61|2532.82|2532.82|2532.6|2532.6|0
1609258890000|2020-12-29 16:21:30|2532.62|2532.62|2532.79|2532.79|2532.79|2532.79|2532.62|2532.62|0
1609258900000|2020-12-29 16:21:40|2532.96|2532.96|2533.51|2533.51|2533.51|2533.51|2532.96|2532.96|0
1609258910000|2020-12-29 16:21:50|2533.63|2533.63|2533.47|2533.47|2533.65|2533.65|2533.47|2533.47|0
1609258920000|2020-12-29 16:22:00|2533.35|2533.35|2533.36|2533.36|2533.36|2533.36|2533.35|2533.35|0
1609258940000|2020-12-29 16:22:20|2533.19|2533.19|2533.21|2533.21|2533.32|2533.32|2533.04|2533.04|0
1609258950000|2020-12-29 16:22:30|2533.32|2533.32|2533.61|2533.61|2533.82|2533.82|2533.32|2533.32|0
1609258960000|2020-12-29 16:22:40|2533.62|2533.62|2533.57|2533.57|2533.62|2533.62|2533.29|2533.29|0
1609258970000|2020-12-29 16:22:50|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|0
1609258980000|2020-12-29 16:23:00|2533.74|2533.74|2534.24|2534.24|2534.24|2534.24|2533.74|2533.74|0
1609258990000|2020-12-29 16:23:10|2534.57|2534.57|2534.36|2534.36|2534.57|2534.57|2534.24|2534.24|0
1609259000000|2020-12-29 16:23:20|2534.37|2534.37|2534.09|2534.09|2534.37|2534.37|2533.98|2533.98|0
1609259010000|2020-12-29 16:23:30|2534.13|2534.13|2533.97|2533.97|2534.3|2534.3|2533.97|2533.97|0
1609259020000|2020-12-29 16:23:40|2533.81|2533.81|2533.67|2533.67|2533.81|2533.81|2533.4|2533.4|0
1609259030000|2020-12-29 16:23:50|2533.79|2533.79|2533.9|2533.9|2533.96|2533.96|2533.79|2533.79|0
1609259040000|2020-12-29 16:24:00|2533.79|2533.79|2534.27|2534.27|2534.27|2534.27|2533.79|2533.79|0
1609259050000|2020-12-29 16:24:10|2533.99|2533.99|2533.7|2533.7|2533.99|2533.99|2533.7|2533.7|0
1609259060000|2020-12-29 16:24:20|2533.71|2533.71|2533.51|2533.51|2533.71|2533.71|2533.51|2533.51|0
1609259070000|2020-12-29 16:24:30|2533.46|2533.46|2533.04|2533.04|2533.46|2533.46|2533.04|2533.04|0
1609259080000|2020-12-29 16:24:40|2532.87|2532.87|2532.7|2532.7|2532.87|2532.87|2532.7|2532.7|0
1609259090000|2020-12-29 16:24:50|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|0
1609259100000|2020-12-29 16:25:00|2532.67|2532.67|2534.48|2534.48|2534.48|2534.48|2532.62|2532.62|0
1609259110000|2020-12-29 16:25:10|2534.52|2534.52|2534.38|2534.38|2534.52|2534.52|2534.05|2534.05|0
1609259120000|2020-12-29 16:25:20|2534.22|2534.22|2533.97|2533.97|2534.22|2534.22|2533.94|2533.94|0
1609259130000|2020-12-29 16:25:30|2533.86|2533.86|2533.74|2533.74|2534.18|2534.18|2533.74|2533.74|0
1609259140000|2020-12-29 16:25:40|2533.71|2533.71|2533.71|2533.71|2533.71|2533.71|2533.71|2533.71|0
1609259150000|2020-12-29 16:25:50|2533.54|2533.54|2533.63|2533.63|2533.63|2533.63|2533.54|2533.54|0
1609259160000|2020-12-29 16:26:00|2533.58|2533.58|2533.96|2533.96|2534.08|2534.08|2533.58|2533.58|0
1609259170000|2020-12-29 16:26:10|2533.63|2533.63|2533.3|2533.3|2533.63|2533.63|2533.13|2533.13|0
1609259180000|2020-12-29 16:26:20|2533.13|2533.13|2533.2|2533.2|2533.24|2533.24|2533.13|2533.13|0
1609259190000|2020-12-29 16:26:30|2533.09|2533.09|2532.72|2532.72|2533.09|2533.09|2532.71|2532.71|0
1609259200000|2020-12-29 16:26:40|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|2532.68|0
1609259210000|2020-12-29 16:26:50|2532.85|2532.85|2532.74|2532.74|2532.85|2532.85|2532.57|2532.57|0
1609259220000|2020-12-29 16:27:00|2532.79|2532.79|2533|2533|2533.38|2533.38|2532.79|2532.79|0
1609259230000|2020-12-29 16:27:10|2532.78|2532.78|2532.47|2532.47|2532.78|2532.78|2532.47|2532.47|0
1609259240000|2020-12-29 16:27:20|2532.3|2532.3|2532.33|2532.33|2532.38|2532.38|2532.13|2532.13|0
1609259250000|2020-12-29 16:27:30|2532.29|2532.29|2532.24|2532.24|2532.29|2532.29|2532.24|2532.24|0
1609259260000|2020-12-29 16:27:40|2532.12|2532.12|2531.61|2531.61|2532.18|2532.18|2531.61|2531.61|0
1609259270000|2020-12-29 16:27:50|2531.5|2531.5|2531.41|2531.41|2531.5|2531.5|2531.21|2531.21|0
1609259280000|2020-12-29 16:28:00|2531.35|2531.35|2531.18|2531.18|2531.74|2531.74|2531.12|2531.12|0
1609259290000|2020-12-29 16:28:10|2531.12|2531.12|2531.12|2531.12|2531.24|2531.24|2531.05|2531.05|0
1609259300000|2020-12-29 16:28:20|2531.18|2531.18|2531.64|2531.64|2531.64|2531.64|2531.18|2531.18|0
1609259310000|2020-12-29 16:28:30|2531.75|2531.75|2532.37|2532.37|2532.38|2532.38|2531.75|2531.75|0
1609259320000|2020-12-29 16:28:40|2532.2|2532.2|2532.27|2532.27|2532.33|2532.33|2532.06|2532.06|0
1609259330000|2020-12-29 16:28:50|2532.1|2532.1|2532.55|2532.55|2532.55|2532.55|2532.01|2532.01|0
1609259340000|2020-12-29 16:29:00|2532.51|2532.51|2532.05|2532.05|2532.51|2532.51|2532.05|2532.05|0
1609259350000|2020-12-29 16:29:10|2532.06|2532.06|2531.44|2531.44|2532.27|2532.27|2531.44|2531.44|0
1609259360000|2020-12-29 16:29:20|2531.48|2531.48|2532.05|2532.05|2532.05|2532.05|2531.44|2531.44|0
1609259370000|2020-12-29 16:29:30|2532.08|2532.08|2532.3|2532.3|2532.43|2532.43|2531.91|2531.91|0
1609259380000|2020-12-29 16:29:40|2532.24|2532.24|2532.93|2532.93|2533.1|2533.1|2532.24|2532.24|0
1609259390000|2020-12-29 16:29:50|2533.04|2533.04|2531.84|2531.84|2533.12|2533.12|2531.56|2531.56|0
1609316100000|2020-12-30 08:15:00|2557.78|2557.78|2557.78|2557.78|2557.78|2557.78|2557.78|2557.78|0
1609316110000|2020-12-30 08:15:10|2557.61|2557.61|2557.78|2557.78|2557.91|2557.91|2557.61|2557.61|0
1609316130000|2020-12-30 08:15:30|2558.01|2558.01|2557.3|2557.3|2558.01|2558.01|2557.01|2557.01|0
1609316140000|2020-12-30 08:15:40|2556.67|2556.67|2556.95|2556.95|2556.95|2556.95|2556.67|2556.67|0
1609316150000|2020-12-30 08:15:50|2557.24|2557.24|2558.64|2558.64|2558.64|2558.64|2557.24|2557.24|0
1609316160000|2020-12-30 08:16:00|2558.36|2558.36|2557.75|2557.75|2558.36|2558.36|2557.75|2557.75|0
1609316170000|2020-12-30 08:16:10|2557.24|2557.24|2555.98|2555.98|2557.24|2557.24|2555.98|2555.98|0
1609316180000|2020-12-30 08:16:20|2555.86|2555.86|2555.19|2555.19|2555.86|2555.86|2555.19|2555.19|0
1609316200000|2020-12-30 08:16:40|2554.69|2554.69|2553.97|2553.97|2554.69|2554.69|2553.07|2553.07|0
1609316210000|2020-12-30 08:16:50|2553.64|2553.64|2554.08|2554.08|2554.08|2554.08|2553.64|2553.64|0
1609316220000|2020-12-30 08:17:00|2553.97|2553.97|2554.31|2554.31|2554.31|2554.31|2553.97|2553.97|0
1609316230000|2020-12-30 08:17:10|2554.81|2554.81|2554.25|2554.25|2555.31|2555.31|2554.25|2554.25|0
1609316240000|2020-12-30 08:17:20|2554.21|2554.21|2552.94|2552.94|2554.21|2554.21|2552.94|2552.94|0
1609316250000|2020-12-30 08:17:30|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|2553.06|0
1609316260000|2020-12-30 08:17:40|2553.12|2553.12|2552.91|2552.91|2553.12|2553.12|2552.91|2552.91|0
1609316270000|2020-12-30 08:17:50|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|2553.41|0
1609316280000|2020-12-30 08:18:00|2553.47|2553.47|2553.69|2553.69|2553.69|2553.69|2553.47|2553.47|0
1609316290000|2020-12-30 08:18:10|2554.12|2554.12|2554.87|2554.87|2554.87|2554.87|2554.12|2554.12|0
1609316300000|2020-12-30 08:18:20|2554.78|2554.78|2554.48|2554.48|2554.99|2554.99|2554.48|2554.48|0
1609316310000|2020-12-30 08:18:30|2554.52|2554.52|2554.64|2554.64|2554.64|2554.64|2554.48|2554.48|0
1609316320000|2020-12-30 08:18:40|2554.72|2554.72|2557.47|2557.47|2557.47|2557.47|2554.6|2554.6|0
1609316340000|2020-12-30 08:19:00|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|2556.8|0
1609316350000|2020-12-30 08:19:10|2556.67|2556.67|2556.67|2556.67|2556.67|2556.67|2556.67|2556.67|0
1609316360000|2020-12-30 08:19:20|2556.66|2556.66|2557.59|2557.59|2558.09|2558.09|2556.66|2556.66|0
1609316370000|2020-12-30 08:19:30|2557.92|2557.92|2557.26|2557.26|2558.15|2558.15|2557.26|2557.26|0
1609316380000|2020-12-30 08:19:40|2557.18|2557.18|2554.9|2554.9|2557.18|2557.18|2554.9|2554.9|0
1609316390000|2020-12-30 08:19:50|2554.96|2554.96|2555.43|2555.43|2555.43|2555.43|2554.96|2554.96|0
1609316400000|2020-12-30 08:20:00|2555.21|2555.21|2555.32|2555.32|2555.32|2555.32|2555.15|2555.15|0
1609316420000|2020-12-30 08:20:20|2555.98|2555.98|2556.41|2556.41|2556.41|2556.41|2555.98|2555.98|0
1609316430000|2020-12-30 08:20:30|2556.45|2556.45|2556.49|2556.49|2556.49|2556.49|2556.45|2556.45|0
1609316440000|2020-12-30 08:20:40|2556.61|2556.61|2558.73|2558.73|2558.73|2558.73|2556.61|2556.61|0
1609316450000|2020-12-30 08:20:50|2558.69|2558.69|2558.67|2558.67|2559.33|2559.33|2558.5|2558.5|0
1609316460000|2020-12-30 08:21:00|2558.17|2558.17|2556.92|2556.92|2558.17|2558.17|2556.62|2556.62|0
1609316470000|2020-12-30 08:21:10|2557.11|2557.11|2557.59|2557.59|2557.59|2557.59|2556.94|2556.94|0
1609316490000|2020-12-30 08:21:30|2559.15|2559.15|2558.89|2558.89|2559.23|2559.23|2558.32|2558.32|0
1609316500000|2020-12-30 08:21:40|2559.29|2559.29|2559.63|2559.63|2559.63|2559.63|2559.22|2559.22|0
1609316510000|2020-12-30 08:21:50|2560.56|2560.56|2560.79|2560.79|2560.79|2560.79|2560.56|2560.56|0
1609316520000|2020-12-30 08:22:00|2561.09|2561.09|2559.89|2559.89|2561.19|2561.19|2559.89|2559.89|0
1609316530000|2020-12-30 08:22:10|2559.32|2559.32|2558.04|2558.04|2559.32|2559.32|2557.7|2557.7|0
1609316540000|2020-12-30 08:22:20|2557.99|2557.99|2557.73|2557.73|2557.99|2557.99|2557.73|2557.73|0
1609316550000|2020-12-30 08:22:30|2557.65|2557.65|2556.85|2556.85|2557.65|2557.65|2556.09|2556.09|0
1609316560000|2020-12-30 08:22:40|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|2556.72|0
1609316570000|2020-12-30 08:22:50|2556.84|2556.84|2557.39|2557.39|2557.39|2557.39|2556.84|2556.84|0
1609316580000|2020-12-30 08:23:00|2557.23|2557.23|2558.92|2558.92|2558.94|2558.94|2557.23|2557.23|0
1609316590000|2020-12-30 08:23:10|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|0
1609316610000|2020-12-30 08:23:30|2558.63|2558.63|2558.5|2558.5|2558.64|2558.64|2558.5|2558.5|0
1609316620000|2020-12-30 08:23:40|2558.57|2558.57|2558.61|2558.61|2558.61|2558.61|2558.57|2558.57|0
1609316630000|2020-12-30 08:23:50|2558.94|2558.94|2560.43|2560.43|2560.43|2560.43|2558.31|2558.31|0
1609316640000|2020-12-30 08:24:00|2559.94|2559.94|2560.77|2560.77|2560.9|2560.9|2559.94|2559.94|0
1609316650000|2020-12-30 08:24:10|2560.87|2560.87|2561.94|2561.94|2561.94|2561.94|2560.87|2560.87|0
1609316660000|2020-12-30 08:24:20|2561.78|2561.78|2563.52|2563.52|2563.56|2563.56|2561.78|2561.78|0
1609316670000|2020-12-30 08:24:30|2563.84|2563.84|2563.82|2563.82|2563.89|2563.89|2563.82|2563.82|0
1609316680000|2020-12-30 08:24:40|2563.3|2563.3|2563.33|2563.33|2563.33|2563.33|2563.3|2563.3|0
1609316690000|2020-12-30 08:24:50|2563.35|2563.35|2565.91|2565.91|2565.91|2565.91|2563.35|2563.35|0
1609316700000|2020-12-30 08:25:00|2565.58|2565.58|2566.03|2566.03|2566.03|2566.03|2565.58|2565.58|0
1609316710000|2020-12-30 08:25:10|2566.3|2566.3|2565.85|2565.85|2566.3|2566.3|2565.69|2565.69|0
1609316720000|2020-12-30 08:25:20|2566.19|2566.19|2565.2|2565.2|2566.19|2566.19|2565.2|2565.2|0
1609316730000|2020-12-30 08:25:30|2565.42|2565.42|2566.79|2566.79|2566.79|2566.79|2565.42|2565.42|0
1609316740000|2020-12-30 08:25:40|2566.95|2566.95|2567.31|2567.31|2567.45|2567.45|2566.95|2566.95|0
1609316750000|2020-12-30 08:25:50|2567.38|2567.38|2567.4|2567.4|2567.4|2567.4|2567.38|2567.38|0
1609316760000|2020-12-30 08:26:00|2567.69|2567.69|2567.92|2567.92|2567.92|2567.92|2567.69|2567.69|0
1609316770000|2020-12-30 08:26:10|2567.67|2567.67|2567.42|2567.42|2567.67|2567.67|2566.8|2566.8|0
1609316780000|2020-12-30 08:26:20|2567.37|2567.37|2567.35|2567.35|2567.37|2567.37|2567.29|2567.29|0
1609316790000|2020-12-30 08:26:30|2567.29|2567.29|2566|2566|2567.29|2567.29|2566|2566|0
1609316800000|2020-12-30 08:26:40|2564.67|2564.67|2564.29|2564.29|2564.67|2564.67|2563.78|2563.78|0
1609316810000|2020-12-30 08:26:50|2564.52|2564.52|2564.75|2564.75|2564.75|2564.75|2564.52|2564.52|0
1609316820000|2020-12-30 08:27:00|2564.66|2564.66|2564.83|2564.83|2564.83|2564.83|2564.66|2564.66|0
1609316830000|2020-12-30 08:27:10|2565.04|2565.04|2565.96|2565.96|2565.96|2565.96|2565|2565|0
1609316840000|2020-12-30 08:27:20|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|2566.62|0
1609316860000|2020-12-30 08:27:40|2567.84|2567.84|2567.67|2567.67|2567.84|2567.84|2567.44|2567.44|0
1609316870000|2020-12-30 08:27:50|2567.96|2567.96|2568.67|2568.67|2568.67|2568.67|2567.96|2567.96|0
1609316880000|2020-12-30 08:28:00|2568.84|2568.84|2567.32|2567.32|2569.35|2569.35|2567.32|2567.32|0
1609316890000|2020-12-30 08:28:10|2567.25|2567.25|2567.58|2567.58|2567.58|2567.58|2567.25|2567.25|0
1609316900000|2020-12-30 08:28:20|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|2567.66|0
1609316910000|2020-12-30 08:28:30|2567.77|2567.77|2567.96|2567.96|2568|2568|2567.77|2567.77|0
1609316920000|2020-12-30 08:28:40|2568.6|2568.6|2568.77|2568.77|2568.77|2568.77|2568.6|2568.6|0
1609316930000|2020-12-30 08:28:50|2568.66|2568.66|2568.72|2568.72|2568.72|2568.72|2568.66|2568.66|0
1609316940000|2020-12-30 08:29:00|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|2568.83|0
1609316950000|2020-12-30 08:29:10|2568.72|2568.72|2568.89|2568.89|2568.89|2568.89|2568.72|2568.72|0
1609316960000|2020-12-30 08:29:20|2568.97|2568.97|2569.26|2569.26|2569.38|2569.38|2568.97|2568.97|0
1609316970000|2020-12-30 08:29:30|2569.37|2569.37|2569.85|2569.85|2569.85|2569.85|2569.37|2569.37|0
1609316980000|2020-12-30 08:29:40|2569.77|2569.77|2569.59|2569.59|2569.94|2569.94|2569.59|2569.59|0
1609316990000|2020-12-30 08:29:50|2570|2570|2570.64|2570.64|2570.87|2570.87|2570|2570|0
1609317000000|2020-12-30 08:30:00|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|2570.46|0
1609317010000|2020-12-30 08:30:10|2570.12|2570.12|2569.52|2569.52|2570.12|2570.12|2569.47|2569.47|0
1609317020000|2020-12-30 08:30:20|2569.85|2569.85|2568.65|2568.65|2569.94|2569.94|2568.25|2568.25|0
1609317030000|2020-12-30 08:30:30|2568.58|2568.58|2569.55|2569.55|2569.55|2569.55|2568.58|2568.58|0
1609317040000|2020-12-30 08:30:40|2570.89|2570.89|2571.06|2571.06|2571.06|2571.06|2570.89|2570.89|0
1609317050000|2020-12-30 08:30:50|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|0
1609317060000|2020-12-30 08:31:00|2572.33|2572.33|2572.22|2572.22|2572.39|2572.39|2572.22|2572.22|0
1609317070000|2020-12-30 08:31:10|2572.16|2572.16|2572.81|2572.81|2572.98|2572.98|2572.16|2572.16|0
1609317080000|2020-12-30 08:31:20|2572.31|2572.31|2571.47|2571.47|2572.31|2572.31|2571.24|2571.24|0
1609317090000|2020-12-30 08:31:30|2571.44|2571.44|2571.41|2571.41|2571.44|2571.44|2570.78|2570.78|0
1609317100000|2020-12-30 08:31:40|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|0
1609317110000|2020-12-30 08:31:50|2571.24|2571.24|2571.58|2571.58|2571.58|2571.58|2570.91|2570.91|0
1609317120000|2020-12-30 08:32:00|2571.69|2571.69|2571.75|2571.75|2571.87|2571.87|2571.32|2571.32|0
1609317130000|2020-12-30 08:32:10|2571.7|2571.7|2573.19|2573.19|2573.19|2573.19|2571.67|2571.67|0
1609317140000|2020-12-30 08:32:20|2573.36|2573.36|2573.93|2573.93|2574.49|2574.49|2573.36|2573.36|0
1609317150000|2020-12-30 08:32:30|2573.59|2573.59|2574.32|2574.32|2574.55|2574.55|2573.59|2573.59|0
1609317160000|2020-12-30 08:32:40|2574.27|2574.27|2573.28|2573.28|2574.27|2574.27|2572.94|2572.94|0
1609317170000|2020-12-30 08:32:50|2573.4|2573.4|2573.24|2573.24|2573.4|2573.4|2572.89|2572.89|0
1609317180000|2020-12-30 08:33:00|2573.97|2573.97|2573.17|2573.17|2574.01|2574.01|2573.17|2573.17|0
1609317200000|2020-12-30 08:33:20|2574.35|2574.35|2574.9|2574.9|2575.17|2575.17|2574.35|2574.35|0
1609317220000|2020-12-30 08:33:40|2575.64|2575.64|2576.06|2576.06|2576.06|2576.06|2575.64|2575.64|0
1609317240000|2020-12-30 08:34:00|2575.78|2575.78|2574.75|2574.75|2575.78|2575.78|2574.75|2574.75|0
1609317250000|2020-12-30 08:34:10|2574.86|2574.86|2576.04|2576.04|2576.19|2576.19|2574.86|2574.86|0
1609317260000|2020-12-30 08:34:20|2575.96|2575.96|2576.29|2576.29|2576.29|2576.29|2575.96|2575.96|0
1609317270000|2020-12-30 08:34:30|2577.24|2577.24|2577.6|2577.6|2577.6|2577.6|2577.24|2577.24|0
1609317280000|2020-12-30 08:34:40|2577.7|2577.7|2577.67|2577.67|2577.73|2577.73|2577.67|2577.67|0
1609317290000|2020-12-30 08:34:50|2577.61|2577.61|2577.27|2577.27|2577.61|2577.61|2577.27|2577.27|0
1609317310000|2020-12-30 08:35:10|2576.54|2576.54|2577|2577|2577.33|2577.33|2576.54|2576.54|0
1609317320000|2020-12-30 08:35:20|2577.11|2577.11|2576.64|2576.64|2577.11|2577.11|2576.47|2576.47|0
1609317330000|2020-12-30 08:35:30|2576.51|2576.51|2576.62|2576.62|2576.62|2576.62|2576.51|2576.51|0
1609317340000|2020-12-30 08:35:40|2576.79|2576.79|2577.29|2577.29|2577.29|2577.29|2576.79|2576.79|0
1609317350000|2020-12-30 08:35:50|2577.62|2577.62|2578.49|2578.49|2578.49|2578.49|2577.62|2577.62|0
1609317360000|2020-12-30 08:36:00|2578.33|2578.33|2578.07|2578.07|2578.65|2578.65|2578.04|2578.04|0
1609317370000|2020-12-30 08:36:10|2577.9|2577.9|2577.96|2577.96|2578.3|2578.3|2577.9|2577.9|0
1609317380000|2020-12-30 08:36:20|2578.66|2578.66|2577.89|2577.89|2578.66|2578.66|2577.89|2577.89|0
1609317390000|2020-12-30 08:36:30|2576.44|2576.44|2575.98|2575.98|2576.44|2576.44|2575.09|2575.09|0
1609317400000|2020-12-30 08:36:40|2575.93|2575.93|2575.82|2575.82|2575.93|2575.93|2575.82|2575.82|0
1609317410000|2020-12-30 08:36:50|2575.8|2575.8|2575.15|2575.15|2575.8|2575.8|2575.15|2575.15|0
1609317420000|2020-12-30 08:37:00|2575.49|2575.49|2575.78|2575.78|2575.78|2575.78|2575.32|2575.32|0
1609317430000|2020-12-30 08:37:10|2575.49|2575.49|2575.82|2575.82|2575.82|2575.82|2575.49|2575.49|0
1609317440000|2020-12-30 08:37:20|2575.86|2575.86|2575.79|2575.79|2575.86|2575.86|2575.79|2575.79|0
1609317450000|2020-12-30 08:37:30|2575.96|2575.96|2577.58|2577.58|2577.58|2577.58|2575.96|2575.96|0
1609317480000|2020-12-30 08:38:00|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|2577.91|0
1609317490000|2020-12-30 08:38:10|2578.07|2578.07|2577.41|2577.41|2578.07|2578.07|2577.24|2577.24|0
1609317500000|2020-12-30 08:38:20|2577.74|2577.74|2578.5|2578.5|2578.5|2578.5|2577.74|2577.74|0
1609317510000|2020-12-30 08:38:30|2578.93|2578.93|2579.64|2579.64|2579.64|2579.64|2578.8|2578.8|0
1609317520000|2020-12-30 08:38:40|2578.5|2578.5|2578.38|2578.38|2578.5|2578.5|2578.16|2578.16|0
1609317530000|2020-12-30 08:38:50|2579.18|2579.18|2579.52|2579.52|2579.52|2579.52|2579.18|2579.18|0
1609317540000|2020-12-30 08:39:00|2579.35|2579.35|2580.35|2580.35|2580.35|2580.35|2579.35|2579.35|0
1609317550000|2020-12-30 08:39:10|2580.43|2580.43|2580.16|2580.16|2580.43|2580.43|2580.16|2580.16|0
1609317560000|2020-12-30 08:39:20|2580.28|2580.28|2578.5|2578.5|2580.32|2580.32|2578.5|2578.5|0
1609317590000|2020-12-30 08:39:50|2579.09|2579.09|2579.72|2579.72|2579.72|2579.72|2579.09|2579.09|0
1609317610000|2020-12-30 08:40:10|2579.83|2579.83|2579.25|2579.25|2579.83|2579.83|2579.25|2579.25|0
1609317620000|2020-12-30 08:40:20|2579.42|2579.42|2579.58|2579.58|2579.58|2579.58|2579.42|2579.42|0
1609317630000|2020-12-30 08:40:30|2579.92|2579.92|2579.83|2579.83|2579.92|2579.92|2579.83|2579.83|0
1609317640000|2020-12-30 08:40:40|2579.55|2579.55|2579.09|2579.09|2579.55|2579.55|2579.09|2579.09|0
1609317650000|2020-12-30 08:40:50|2579.27|2579.27|2580.48|2580.48|2580.48|2580.48|2579.27|2579.27|0
1609317660000|2020-12-30 08:41:00|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|2579.81|0
1609317670000|2020-12-30 08:41:10|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|2580.14|0
1609317690000|2020-12-30 08:41:30|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|2580.15|0
1609317700000|2020-12-30 08:41:40|2580.26|2580.26|2579.91|2579.91|2580.26|2580.26|2579.91|2579.91|0
1609317710000|2020-12-30 08:41:50|2580|2580|2579.72|2579.72|2580|2580|2579.72|2579.72|0
1609317740000|2020-12-30 08:42:20|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|2579.78|0
1609317750000|2020-12-30 08:42:30|2579.66|2579.66|2579|2579|2579.66|2579.66|2578.83|2578.83|0
1609317760000|2020-12-30 08:42:40|2578.88|2578.88|2578.65|2578.65|2578.88|2578.88|2578.65|2578.65|0
1609317770000|2020-12-30 08:42:50|2578.49|2578.49|2577.76|2577.76|2578.49|2578.49|2577.76|2577.76|0
1609317780000|2020-12-30 08:43:00|2577.19|2577.19|2577.07|2577.07|2577.23|2577.23|2577.02|2577.02|0
1609317790000|2020-12-30 08:43:10|2577.23|2577.23|2578.4|2578.4|2578.4|2578.4|2577.11|2577.11|0
1609317800000|2020-12-30 08:43:20|2578.74|2578.74|2578.52|2578.52|2578.74|2578.74|2578.52|2578.52|0
1609317820000|2020-12-30 08:43:40|2578.49|2578.49|2579.17|2579.17|2579.17|2579.17|2578.49|2578.49|0
1609317830000|2020-12-30 08:43:50|2579.33|2579.33|2579.25|2579.25|2579.33|2579.33|2579.17|2579.17|0
1609317840000|2020-12-30 08:44:00|2579.17|2579.17|2579.17|2579.17|2579.17|2579.17|2579.17|2579.17|0
1609317850000|2020-12-30 08:44:10|2578.83|2578.83|2577.82|2577.82|2578.83|2578.83|2577.48|2577.48|0
1609317860000|2020-12-30 08:44:20|2577.48|2577.48|2577.08|2577.08|2577.48|2577.48|2576.92|2576.92|0
1609317870000|2020-12-30 08:44:30|2577.12|2577.12|2577.82|2577.82|2577.82|2577.82|2577.12|2577.12|0
1609317880000|2020-12-30 08:44:40|2577.86|2577.86|2578.19|2578.19|2578.36|2578.36|2577.86|2577.86|0
1609317890000|2020-12-30 08:44:50|2578.42|2578.42|2578.65|2578.65|2578.65|2578.65|2578.42|2578.42|0
1609317900000|2020-12-30 08:45:00|2578.42|2578.42|2577.06|2577.06|2578.42|2578.42|2577.06|2577.06|0
1609317910000|2020-12-30 08:45:10|2576.91|2576.91|2577.84|2577.84|2577.84|2577.84|2576.91|2576.91|0
1609317920000|2020-12-30 08:45:20|2577.73|2577.73|2577.82|2577.82|2577.82|2577.82|2577.73|2577.73|0
1609317930000|2020-12-30 08:45:30|2577.73|2577.73|2577.97|2577.97|2578.02|2578.02|2577.69|2577.69|0
1609317940000|2020-12-30 08:45:40|2577.94|2577.94|2578.43|2578.43|2578.43|2578.43|2577.94|2577.94|0
1609317950000|2020-12-30 08:45:50|2578.26|2578.26|2578.76|2578.76|2578.76|2578.76|2578.26|2578.26|0
1609317960000|2020-12-30 08:46:00|2578.59|2578.59|2578.58|2578.58|2578.59|2578.59|2578.58|2578.58|0
1609317970000|2020-12-30 08:46:10|2578.87|2578.87|2578.58|2578.58|2578.87|2578.87|2578.58|2578.58|0
1609317980000|2020-12-30 08:46:20|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|2578.52|0
1609317990000|2020-12-30 08:46:30|2578.58|2578.58|2578.96|2578.96|2579.08|2579.08|2578.58|2578.58|0
1609318000000|2020-12-30 08:46:40|2578.79|2578.79|2579.33|2579.33|2579.94|2579.94|2578.79|2578.79|0
1609318010000|2020-12-30 08:46:50|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|2578.83|0
1609318020000|2020-12-30 08:47:00|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|2578.66|0
1609318030000|2020-12-30 08:47:10|2578.72|2578.72|2578.32|2578.32|2578.72|2578.72|2578.27|2578.27|0
1609318040000|2020-12-30 08:47:20|2578.03|2578.03|2577.76|2577.76|2578.17|2578.17|2577.76|2577.76|0
1609318050000|2020-12-30 08:47:30|2577.81|2577.81|2578.02|2578.02|2578.02|2578.02|2577.81|2577.81|0
1609318060000|2020-12-30 08:47:40|2577.86|2577.86|2576.78|2576.78|2577.86|2577.86|2576.78|2576.78|0
1609318070000|2020-12-30 08:47:50|2576.95|2576.95|2576.85|2576.85|2576.95|2576.95|2576.24|2576.24|0
1609318080000|2020-12-30 08:48:00|2576.68|2576.68|2576.52|2576.52|2576.68|2576.68|2576.35|2576.35|0
1609318090000|2020-12-30 08:48:10|2576.68|2576.68|2575.95|2575.95|2576.68|2576.68|2575.95|2575.95|0
1609318100000|2020-12-30 08:48:20|2575.91|2575.91|2575.79|2575.79|2575.91|2575.91|2575.39|2575.39|0
1609318110000|2020-12-30 08:48:30|2575.97|2575.97|2576.02|2576.02|2576.14|2576.14|2575.97|2575.97|0
1609318120000|2020-12-30 08:48:40|2576.24|2576.24|2577.07|2577.07|2577.07|2577.07|2576.24|2576.24|0
1609318130000|2020-12-30 08:48:50|2576.41|2576.41|2576.11|2576.11|2576.41|2576.41|2575.94|2575.94|0
1609318140000|2020-12-30 08:49:00|2575.61|2575.61|2574.7|2574.7|2575.61|2575.61|2574.7|2574.7|0
1609318160000|2020-12-30 08:49:20|2574.3|2574.3|2573.74|2573.74|2574.3|2574.3|2573.74|2573.74|0
1609318170000|2020-12-30 08:49:30|2573.91|2573.91|2574.01|2574.01|2574.01|2574.01|2573.91|2573.91|0
1609318180000|2020-12-30 08:49:40|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|0
1609318190000|2020-12-30 08:49:50|2573.7|2573.7|2573.8|2573.8|2573.8|2573.8|2572.96|2572.96|0
1609318200000|2020-12-30 08:50:00|2573.47|2573.47|2572.97|2572.97|2573.47|2573.47|2572.97|2572.97|0
1609318210000|2020-12-30 08:50:10|2573.01|2573.01|2572.68|2572.68|2573.01|2573.01|2572.68|2572.68|0
1609318220000|2020-12-30 08:50:20|2572.39|2572.39|2572.11|2572.11|2572.39|2572.39|2572.11|2572.11|0
1609318230000|2020-12-30 08:50:30|2571.43|2571.43|2571.54|2571.54|2571.54|2571.54|2571.43|2571.43|0
1609318240000|2020-12-30 08:50:40|2571.16|2571.16|2572.16|2572.16|2572.26|2572.26|2571.16|2571.16|0
1609318250000|2020-12-30 08:50:50|2571.82|2571.82|2572.32|2572.32|2572.32|2572.32|2571.82|2571.82|0
1609318260000|2020-12-30 08:51:00|2572.15|2572.15|2570.67|2570.67|2572.15|2572.15|2570.67|2570.67|0
1609318270000|2020-12-30 08:51:10|2570.34|2570.34|2569.77|2569.77|2570.67|2570.67|2569.77|2569.77|0
1609318280000|2020-12-30 08:51:20|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|2569.77|2569.77|0
1609318290000|2020-12-30 08:51:30|2569.76|2569.76|2569.75|2569.75|2569.76|2569.76|2569.75|2569.75|0
1609318300000|2020-12-30 08:51:40|2569.59|2569.59|2569.42|2569.42|2569.59|2569.59|2569.08|2569.08|0
1609318320000|2020-12-30 08:52:00|2569.75|2569.75|2570.08|2570.08|2570.08|2570.08|2569.75|2569.75|0
1609318330000|2020-12-30 08:52:10|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1609318340000|2020-12-30 08:52:20|2567.63|2567.63|2565.72|2565.72|2567.63|2567.63|2565.72|2565.72|0
1609318350000|2020-12-30 08:52:30|2565.63|2565.63|2565.43|2565.43|2565.66|2565.66|2565.43|2565.43|0
1609318360000|2020-12-30 08:52:40|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|2565.54|0
1609318370000|2020-12-30 08:52:50|2565.59|2565.59|2563.96|2563.96|2565.59|2565.59|2563.96|2563.96|0
1609318380000|2020-12-30 08:53:00|2564.12|2564.12|2564.89|2564.89|2564.89|2564.89|2564.12|2564.12|0
1609318390000|2020-12-30 08:53:10|2564.85|2564.85|2566.05|2566.05|2566.05|2566.05|2564.85|2564.85|0
1609318400000|2020-12-30 08:53:20|2565.38|2565.38|2565.05|2565.05|2565.38|2565.38|2565.05|2565.05|0
1609318410000|2020-12-30 08:53:30|2564.94|2564.94|2564.94|2564.94|2564.94|2564.94|2564.94|2564.94|0
1609318420000|2020-12-30 08:53:40|2564.85|2564.85|2563.95|2563.95|2564.85|2564.85|2563.69|2563.69|0
1609318430000|2020-12-30 08:53:50|2563.37|2563.37|2564.8|2564.8|2564.8|2564.8|2563.32|2563.32|0
1609318440000|2020-12-30 08:54:00|2564.86|2564.86|2565.2|2565.2|2565.2|2565.2|2564.86|2564.86|0
1609318450000|2020-12-30 08:54:10|2565.36|2565.36|2565.13|2565.13|2565.53|2565.53|2565.13|2565.13|0
1609318460000|2020-12-30 08:54:20|2565.21|2565.21|2565.25|2565.25|2565.25|2565.25|2565.21|2565.21|0
1609318470000|2020-12-30 08:54:30|2565.71|2565.71|2566.7|2566.7|2567.03|2567.03|2565.71|2565.71|0
1609318480000|2020-12-30 08:54:40|2566.87|2566.87|2566.32|2566.32|2566.87|2566.87|2566.32|2566.32|0
1609318490000|2020-12-30 08:54:50|2565.99|2565.99|2565.43|2565.43|2565.99|2565.99|2565.43|2565.43|0
1609318500000|2020-12-30 08:55:00|2565.58|2565.58|2566.14|2566.14|2566.14|2566.14|2565.58|2565.58|0
1609318510000|2020-12-30 08:55:10|2566.25|2566.25|2565.85|2565.85|2566.25|2566.25|2565.85|2565.85|0
1609318520000|2020-12-30 08:55:20|2565.52|2565.52|2564.69|2564.69|2565.69|2565.69|2564.69|2564.69|0
1609318530000|2020-12-30 08:55:30|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|2564.65|0
1609318540000|2020-12-30 08:55:40|2564.69|2564.69|2566.32|2566.32|2566.32|2566.32|2564.69|2564.69|0
1609318550000|2020-12-30 08:55:50|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|2565.82|0
1609318570000|2020-12-30 08:56:10|2565.86|2565.86|2564.13|2564.13|2565.86|2565.86|2564.13|2564.13|0
1609318580000|2020-12-30 08:56:20|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|2564.18|0
1609318590000|2020-12-30 08:56:30|2564.02|2564.02|2564.02|2564.02|2564.02|2564.02|2564.02|2564.02|0
1609318600000|2020-12-30 08:56:40|2564.35|2564.35|2564.18|2564.18|2564.35|2564.35|2564.18|2564.18|0
1609318610000|2020-12-30 08:56:50|2564.52|2564.52|2564.57|2564.57|2564.57|2564.57|2564.52|2564.52|0
1609318620000|2020-12-30 08:57:00|2564.63|2564.63|2566.43|2566.43|2566.43|2566.43|2564.63|2564.63|0
1609318630000|2020-12-30 08:57:10|2566.58|2566.58|2566.88|2566.88|2566.88|2566.88|2566.58|2566.58|0
1609318640000|2020-12-30 08:57:20|2566.84|2566.84|2568.47|2568.47|2568.47|2568.47|2566.84|2566.84|0
1609318650000|2020-12-30 08:57:30|2568.64|2568.64|2569.34|2569.34|2569.4|2569.4|2568.64|2568.64|0
1609318660000|2020-12-30 08:57:40|2568.48|2568.48|2568.26|2568.26|2568.48|2568.48|2568.26|2568.26|0
1609318670000|2020-12-30 08:57:50|2568.49|2568.49|2568.49|2568.49|2568.49|2568.49|2568.49|2568.49|0
1609318690000|2020-12-30 08:58:10|2567.91|2567.91|2567.84|2567.84|2567.91|2567.91|2567.84|2567.84|0
1609318710000|2020-12-30 08:58:30|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|2567.88|0
1609318720000|2020-12-30 08:58:40|2567.71|2567.71|2567.38|2567.38|2567.71|2567.71|2567.38|2567.38|0
1609318740000|2020-12-30 08:59:00|2567.05|2567.05|2566.79|2566.79|2567.21|2567.21|2566.71|2566.71|0
1609318750000|2020-12-30 08:59:10|2566.62|2566.62|2566.93|2566.93|2566.93|2566.93|2566.62|2566.62|0
1609318760000|2020-12-30 08:59:20|2566.71|2566.71|2566.81|2566.81|2566.81|2566.81|2566.65|2566.65|0
1609318770000|2020-12-30 08:59:30|2566.32|2566.32|2566.26|2566.26|2566.32|2566.32|2566.26|2566.26|0
1609318800000|2020-12-30 09:00:00|2565.93|2565.93|2565.81|2565.81|2565.93|2565.93|2565.81|2565.81|0
1609318810000|2020-12-30 09:00:10|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|2565.83|0
1609318820000|2020-12-30 09:00:20|2565.5|2565.5|2565.14|2565.14|2565.5|2565.5|2565.07|2565.07|0
1609318830000|2020-12-30 09:00:30|2565.22|2565.22|2565.22|2565.22|2565.22|2565.22|2565.22|2565.22|0
1609318850000|2020-12-30 09:00:50|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1609318860000|2020-12-30 09:01:00|2564.92|2564.92|2564.09|2564.09|2564.92|2564.92|2564.09|2564.09|0
1609318870000|2020-12-30 09:01:10|2564.2|2564.2|2563.62|2563.62|2564.49|2564.49|2563.62|2563.62|0
1609318880000|2020-12-30 09:01:20|2563.61|2563.61|2563.56|2563.56|2563.61|2563.61|2563.56|2563.56|0
1609318890000|2020-12-30 09:01:30|2563.22|2563.22|2562.05|2562.05|2563.22|2563.22|2562.05|2562.05|0
1609318900000|2020-12-30 09:01:40|2562.12|2562.12|2560.92|2560.92|2562.12|2562.12|2560.92|2560.92|0
1609318910000|2020-12-30 09:01:50|2561.59|2561.59|2560.89|2560.89|2561.59|2561.59|2560.89|2560.89|0
1609318920000|2020-12-30 09:02:00|2560.79|2560.79|2560.39|2560.39|2560.79|2560.79|2560.39|2560.39|0
1609318950000|2020-12-30 09:02:30|2559.94|2559.94|2559.77|2559.77|2559.94|2559.94|2559.77|2559.77|0
1609318960000|2020-12-30 09:02:40|2559.93|2559.93|2560.27|2560.27|2560.6|2560.6|2559.93|2559.93|0
1609318970000|2020-12-30 09:02:50|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|2560.1|0
1609318990000|2020-12-30 09:03:10|2560.77|2560.77|2560.43|2560.43|2560.77|2560.77|2560.43|2560.43|0
1609319000000|2020-12-30 09:03:20|2560.77|2560.77|2560.91|2560.91|2560.93|2560.93|2560.77|2560.77|0
1609319010000|2020-12-30 09:03:30|2560.75|2560.75|2559.89|2559.89|2560.75|2560.75|2559.89|2559.89|0
1609319020000|2020-12-30 09:03:40|2560.23|2560.23|2560.79|2560.79|2561.29|2561.29|2560.23|2560.23|0
1609319030000|2020-12-30 09:03:50|2560.68|2560.68|2560.45|2560.45|2560.68|2560.68|2560.45|2560.45|0
1609319050000|2020-12-30 09:04:10|2560.73|2560.73|2560.96|2560.96|2560.96|2560.96|2560.73|2560.73|0
1609319060000|2020-12-30 09:04:20|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|2560.67|0
1609319070000|2020-12-30 09:04:30|2560.79|2560.79|2561.07|2561.07|2561.07|2561.07|2560.79|2560.79|0
1609319080000|2020-12-30 09:04:40|2561.11|2561.11|2561.21|2561.21|2561.21|2561.21|2560.88|2560.88|0
1609319090000|2020-12-30 09:04:50|2561.54|2561.54|2561.93|2561.93|2561.93|2561.93|2561.04|2561.04|0
1609319100000|2020-12-30 09:05:00|2562.01|2562.01|2562.09|2562.09|2562.09|2562.09|2562.01|2562.01|0
1609319110000|2020-12-30 09:05:10|2561.76|2561.76|2561.32|2561.32|2561.76|2561.76|2561.15|2561.15|0
1609319120000|2020-12-30 09:05:20|2561.29|2561.29|2561.06|2561.06|2561.29|2561.29|2560.72|2560.72|0
1609319130000|2020-12-30 09:05:30|2560.73|2560.73|2560.75|2560.75|2560.75|2560.75|2560.73|2560.73|0
1609319150000|2020-12-30 09:05:50|2561.09|2561.09|2561.25|2561.25|2561.25|2561.25|2561.09|2561.09|0
1609319160000|2020-12-30 09:06:00|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|0
1609319170000|2020-12-30 09:06:10|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1609319180000|2020-12-30 09:06:20|2560.93|2560.93|2560.93|2560.93|2560.93|2560.93|2560.93|2560.93|0
1609319200000|2020-12-30 09:06:40|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|2560.43|0
1609319210000|2020-12-30 09:06:50|2560.39|2560.39|2561.17|2561.17|2561.17|2561.17|2560.39|2560.39|0
1609319220000|2020-12-30 09:07:00|2561.21|2561.21|2561.13|2561.13|2561.21|2561.21|2561.13|2561.13|0
1609319230000|2020-12-30 09:07:10|2562.35|2562.35|2562.43|2562.43|2562.43|2562.43|2562.26|2562.26|0
1609319250000|2020-12-30 09:07:30|2562.44|2562.44|2563.81|2563.81|2563.81|2563.81|2562.44|2562.44|0
1609319260000|2020-12-30 09:07:40|2563.64|2563.64|2564.13|2564.13|2564.19|2564.19|2563.52|2563.52|0
1609319280000|2020-12-30 09:08:00|2563.96|2563.96|2563.85|2563.85|2563.96|2563.96|2563.85|2563.85|0
1609319300000|2020-12-30 09:08:20|2563.79|2563.79|2563.79|2563.79|2563.79|2563.79|2563.46|2563.46|0
1609319310000|2020-12-30 09:08:30|2563.83|2563.83|2564.13|2564.13|2564.13|2564.13|2563.79|2563.79|0
1609319340000|2020-12-30 09:09:00|2564.46|2564.46|2563.89|2563.89|2564.46|2564.46|2563.89|2563.89|0
1609319360000|2020-12-30 09:09:20|2563.84|2563.84|2563.57|2563.57|2563.84|2563.84|2563.57|2563.57|0
1609319370000|2020-12-30 09:09:30|2563.63|2563.63|2563.63|2563.63|2563.63|2563.63|2563.63|2563.63|0
1609319380000|2020-12-30 09:09:40|2563.64|2563.64|2565.29|2565.29|2565.29|2565.29|2563.64|2563.64|0
1609319390000|2020-12-30 09:09:50|2565.46|2565.46|2565.13|2565.13|2565.46|2565.46|2565.13|2565.13|0
1609319400000|2020-12-30 09:10:00|2565.46|2565.46|2565.46|2565.46|2565.46|2565.46|2565.46|2565.46|0
1609319410000|2020-12-30 09:10:10|2565.48|2565.48|2565.46|2565.46|2565.48|2565.48|2565.46|2565.46|0
1609319420000|2020-12-30 09:10:20|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|2565.29|0
1609319440000|2020-12-30 09:10:40|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1609319450000|2020-12-30 09:10:50|2565.22|2565.22|2565.18|2565.18|2565.22|2565.22|2565.18|2565.18|0
1609319460000|2020-12-30 09:11:00|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|2565.51|0
1609319480000|2020-12-30 09:11:20|2565.46|2565.46|2565.1|2565.1|2565.46|2565.46|2564.98|2564.98|0
1609319490000|2020-12-30 09:11:30|2565.27|2565.27|2565.66|2565.66|2565.66|2565.66|2565.27|2565.27|0
1609319500000|2020-12-30 09:11:40|2565.5|2565.5|2565.66|2565.66|2565.66|2565.66|2565.5|2565.5|0
1609319510000|2020-12-30 09:11:50|2566|2566|2566|2566|2566|2566|2566|2566|0
1609319520000|2020-12-30 09:12:00|2566.29|2566.29|2566.95|2566.95|2566.95|2566.95|2566.29|2566.29|0
1609319530000|2020-12-30 09:12:10|2567.12|2567.12|2567.71|2567.71|2567.82|2567.82|2567.12|2567.12|0
1609319540000|2020-12-30 09:12:20|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|2567.87|0
1609319550000|2020-12-30 09:12:30|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|2567.04|0
1609319560000|2020-12-30 09:12:40|2567.21|2567.21|2567.13|2567.13|2567.21|2567.21|2567.13|2567.13|0
1609319580000|2020-12-30 09:13:00|2567.16|2567.16|2567.07|2567.07|2567.16|2567.16|2567.07|2567.07|0
1609319590000|2020-12-30 09:13:10|2567.08|2567.08|2567.08|2567.08|2567.08|2567.08|2567.08|2567.08|0
1609319600000|2020-12-30 09:13:20|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|2566.97|0
1609319610000|2020-12-30 09:13:30|2566.8|2566.8|2566.8|2566.8|2566.8|2566.8|2566.8|2566.8|0
1609319630000|2020-12-30 09:13:50|2566.64|2566.64|2566.8|2566.8|2567.14|2567.14|2566.64|2566.64|0
1609319640000|2020-12-30 09:14:00|2567.14|2567.14|2567.37|2567.37|2567.37|2567.37|2567.14|2567.14|0
1609319650000|2020-12-30 09:14:10|2567.63|2567.63|2567.92|2567.92|2567.96|2567.96|2567.63|2567.63|0
1609319660000|2020-12-30 09:14:20|2568.09|2568.09|2568.21|2568.21|2568.21|2568.21|2568.09|2568.09|0
1609319670000|2020-12-30 09:14:30|2568.2|2568.2|2568.78|2568.78|2568.78|2568.78|2568.2|2568.2|0
1609319690000|2020-12-30 09:14:50|2568.5|2568.5|2568.5|2568.5|2568.5|2568.5|2568.5|2568.5|0
1609319700000|2020-12-30 09:15:00|2568.33|2568.33|2568.12|2568.12|2568.5|2568.5|2568.06|2568.06|0
1609319710000|2020-12-30 09:15:10|2568.45|2568.45|2567.38|2567.38|2568.45|2568.45|2567.38|2567.38|0
1609319730000|2020-12-30 09:15:30|2567.39|2567.39|2567.37|2567.37|2567.39|2567.39|2567.37|2567.37|0
1609319740000|2020-12-30 09:15:40|2567.16|2567.16|2567.11|2567.11|2567.16|2567.16|2567.11|2567.11|0
1609319760000|2020-12-30 09:16:00|2566.78|2566.78|2566.39|2566.39|2566.78|2566.78|2566.27|2566.27|0
1609319770000|2020-12-30 09:16:10|2566.34|2566.34|2566.18|2566.18|2566.34|2566.34|2565.84|2565.84|0
1609319780000|2020-12-30 09:16:20|2566.29|2566.29|2566.46|2566.46|2566.46|2566.46|2566.23|2566.23|0
1609319810000|2020-12-30 09:16:50|2566.29|2566.29|2566.57|2566.57|2566.57|2566.57|2566.29|2566.29|0
1609319820000|2020-12-30 09:17:00|2566.29|2566.29|2567.07|2567.07|2567.24|2567.24|2566.29|2566.29|0
1609319830000|2020-12-30 09:17:10|2567.24|2567.24|2567.57|2567.57|2567.57|2567.57|2567.24|2567.24|0
1609319840000|2020-12-30 09:17:20|2567.74|2567.74|2568.23|2568.23|2568.23|2568.23|2567.74|2567.74|0
1609319850000|2020-12-30 09:17:30|2568.26|2568.26|2568.96|2568.96|2568.96|2568.96|2568.26|2568.26|0
1609319860000|2020-12-30 09:17:40|2569.31|2569.31|2569.44|2569.44|2569.54|2569.54|2569.2|2569.2|0
1609319870000|2020-12-30 09:17:50|2569.4|2569.4|2570.4|2570.4|2570.4|2570.4|2569.4|2569.4|0
1609319880000|2020-12-30 09:18:00|2569.9|2569.9|2569.47|2569.47|2569.9|2569.9|2569.35|2569.35|0
1609319890000|2020-12-30 09:18:10|2569.12|2569.12|2568.46|2568.46|2569.12|2569.12|2568.46|2568.46|0
1609319900000|2020-12-30 09:18:20|2568.17|2568.17|2568.88|2568.88|2568.88|2568.88|2568.17|2568.17|0
1609319910000|2020-12-30 09:18:30|2569|2569|2569.13|2569.13|2569.13|2569.13|2569|2569|0
1609319920000|2020-12-30 09:18:40|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|2569.19|0
1609319930000|2020-12-30 09:18:50|2569.47|2569.47|2568.88|2568.88|2569.59|2569.59|2568.88|2568.88|0
1609319940000|2020-12-30 09:19:00|2569.42|2569.42|2568.63|2568.63|2569.65|2569.65|2568.63|2568.63|0
1609319960000|2020-12-30 09:19:20|2568.5|2568.5|2568.54|2568.54|2568.54|2568.54|2568.5|2568.5|0
1609319970000|2020-12-30 09:19:30|2568.38|2568.38|2569.04|2569.04|2569.04|2569.04|2568.38|2568.38|0
1609319980000|2020-12-30 09:19:40|2569.21|2569.21|2569.2|2569.2|2569.37|2569.37|2569.2|2569.2|0
1609319990000|2020-12-30 09:19:50|2569.03|2569.03|2569.03|2569.03|2569.03|2569.03|2569.03|2569.03|0
1609320000000|2020-12-30 09:20:00|2568.87|2568.87|2568.68|2568.68|2569.34|2569.34|2568.66|2568.66|0
1609320010000|2020-12-30 09:20:10|2568.51|2568.51|2568.55|2568.55|2568.55|2568.55|2568.51|2568.51|0
1609320020000|2020-12-30 09:20:20|2568.49|2568.49|2568.51|2568.51|2568.51|2568.51|2568.49|2568.49|0
1609320030000|2020-12-30 09:20:30|2568.45|2568.45|2568.24|2568.24|2568.45|2568.45|2568.08|2568.08|0
1609320040000|2020-12-30 09:20:40|2568.21|2568.21|2568.51|2568.51|2568.51|2568.51|2568.21|2568.21|0
1609320050000|2020-12-30 09:20:50|2568.43|2568.43|2568.55|2568.55|2568.55|2568.55|2568.38|2568.38|0
1609320070000|2020-12-30 09:21:10|2568.66|2568.66|2568.83|2568.83|2569|2569|2568.66|2568.66|0
1609320080000|2020-12-30 09:21:20|2568.79|2568.79|2568.62|2568.62|2568.79|2568.79|2568.56|2568.56|0
1609320100000|2020-12-30 09:21:40|2569.05|2569.05|2568.88|2568.88|2569.05|2569.05|2568.88|2568.88|0
1609320110000|2020-12-30 09:21:50|2567.75|2567.75|2567.43|2567.43|2567.75|2567.75|2567.38|2567.38|0
1609320120000|2020-12-30 09:22:00|2567.33|2567.33|2567|2567|2567.33|2567.33|2567|2567|0
1609320130000|2020-12-30 09:22:10|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|2566.96|0
1609320140000|2020-12-30 09:22:20|2567|2567|2567.08|2567.08|2567.12|2567.12|2567|2567|0
1609320150000|2020-12-30 09:22:30|2567.49|2567.49|2567.57|2567.57|2567.57|2567.57|2567.46|2567.46|0
1609320160000|2020-12-30 09:22:40|2567.97|2567.97|2568.3|2568.3|2568.3|2568.3|2567.97|2567.97|0
1609320180000|2020-12-30 09:23:00|2568.42|2568.42|2568.64|2568.64|2568.64|2568.64|2568.42|2568.42|0
1609320190000|2020-12-30 09:23:10|2568.48|2568.48|2568.48|2568.48|2568.48|2568.48|2568.46|2568.46|0
1609320200000|2020-12-30 09:23:20|2568.19|2568.19|2568.44|2568.44|2568.44|2568.44|2568.19|2568.19|0
1609320210000|2020-12-30 09:23:30|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|2568.61|0
1609320220000|2020-12-30 09:23:40|2569.4|2569.4|2569.35|2569.35|2569.4|2569.4|2569.07|2569.07|0
1609320230000|2020-12-30 09:23:50|2569.68|2569.68|2569.35|2569.35|2569.68|2569.68|2569.35|2569.35|0
1609320240000|2020-12-30 09:24:00|2570.16|2570.16|2570.06|2570.06|2570.16|2570.16|2570.01|2570.01|0
1609320270000|2020-12-30 09:24:30|2569.9|2569.9|2569.9|2569.9|2569.9|2569.9|2569.9|2569.9|0
1609320280000|2020-12-30 09:24:40|2569.87|2569.87|2571.28|2571.28|2571.44|2571.44|2569.87|2569.87|0
1609320290000|2020-12-30 09:24:50|2571.25|2571.25|2571.45|2571.45|2571.45|2571.45|2571.25|2571.25|0
1609320300000|2020-12-30 09:25:00|2571.28|2571.28|2571.71|2571.71|2572.16|2572.16|2571.23|2571.23|0
1609320310000|2020-12-30 09:25:10|2571.88|2571.88|2572.4|2572.4|2572.57|2572.57|2571.88|2571.88|0
1609320320000|2020-12-30 09:25:20|2572.45|2572.45|2572.45|2572.45|2572.68|2572.68|2572.45|2572.45|0
1609320340000|2020-12-30 09:25:40|2572.63|2572.63|2573.22|2573.22|2573.22|2573.22|2572.54|2572.54|0
1609320350000|2020-12-30 09:25:50|2573.29|2573.29|2573.5|2573.5|2573.5|2573.5|2573.21|2573.21|0
1609320360000|2020-12-30 09:26:00|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|2573.52|0
1609320370000|2020-12-30 09:26:10|2573.53|2573.53|2573.77|2573.77|2573.77|2573.77|2573.53|2573.53|0
1609320380000|2020-12-30 09:26:20|2574.27|2574.27|2574.1|2574.1|2574.27|2574.27|2574.1|2574.1|0
1609320390000|2020-12-30 09:26:30|2574.09|2574.09|2574.06|2574.06|2574.09|2574.09|2574.06|2574.06|0
1609320400000|2020-12-30 09:26:40|2573.93|2573.93|2574.82|2574.82|2574.82|2574.82|2573.72|2573.72|0
1609320410000|2020-12-30 09:26:50|2574.49|2574.49|2574.49|2574.49|2574.49|2574.49|2574.49|2574.49|0
1609320420000|2020-12-30 09:27:00|2574.32|2574.32|2573.95|2573.95|2574.32|2574.32|2573.95|2573.95|0
1609320430000|2020-12-30 09:27:10|2573.87|2573.87|2573.41|2573.41|2573.91|2573.91|2573.41|2573.41|0
1609320440000|2020-12-30 09:27:20|2573.91|2573.91|2574.02|2574.02|2574.07|2574.07|2573.91|2573.91|0
1609320450000|2020-12-30 09:27:30|2574.06|2574.06|2574.14|2574.14|2574.14|2574.14|2574.06|2574.06|0
1609320460000|2020-12-30 09:27:40|2574|2574|2574.33|2574.33|2574.33|2574.33|2574|2574|0
1609320470000|2020-12-30 09:27:50|2575.29|2575.29|2575.54|2575.54|2575.54|2575.54|2575.29|2575.29|0
1609320480000|2020-12-30 09:28:00|2575.37|2575.37|2574.87|2574.87|2575.37|2575.37|2574.87|2574.87|0
1609320490000|2020-12-30 09:28:10|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|2574.81|0
1609320500000|2020-12-30 09:28:20|2574.8|2574.8|2575.07|2575.07|2575.07|2575.07|2574.64|2574.64|0
1609320520000|2020-12-30 09:28:40|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|2575.15|0
1609320530000|2020-12-30 09:28:50|2575.98|2575.98|2575.71|2575.71|2575.98|2575.98|2575.6|2575.6|0
1609320540000|2020-12-30 09:29:00|2575.19|2575.19|2574.78|2574.78|2575.21|2575.21|2574.78|2574.78|0
1609320550000|2020-12-30 09:29:10|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|2575.21|0
1609320560000|2020-12-30 09:29:20|2575.22|2575.22|2575.19|2575.19|2575.22|2575.22|2575.19|2575.19|0
1609320570000|2020-12-30 09:29:30|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|0
1609320580000|2020-12-30 09:29:40|2574.88|2574.88|2575.29|2575.29|2575.29|2575.29|2574.87|2574.87|0
1609320590000|2020-12-30 09:29:50|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|2575.31|0
1609320600000|2020-12-30 09:30:00|2575.34|2575.34|2574.7|2574.7|2575.34|2575.34|2574.7|2574.7|0
1609320610000|2020-12-30 09:30:10|2574.36|2574.36|2574.86|2574.86|2574.86|2574.86|2574.36|2574.36|0
1609320620000|2020-12-30 09:30:20|2574.81|2574.81|2574.76|2574.76|2574.81|2574.81|2574.76|2574.76|0
1609320630000|2020-12-30 09:30:30|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|2574.6|0
1609320640000|2020-12-30 09:30:40|2574.31|2574.31|2573.99|2573.99|2574.31|2574.31|2573.99|2573.99|0
1609320650000|2020-12-30 09:30:50|2573.49|2573.49|2573.49|2573.49|2573.49|2573.49|2573.49|2573.49|0
1609320660000|2020-12-30 09:31:00|2573.32|2573.32|2572.86|2572.86|2573.66|2573.66|2572.82|2572.82|0
1609320670000|2020-12-30 09:31:10|2572.69|2572.69|2572.52|2572.52|2572.69|2572.69|2572.52|2572.52|0
1609320680000|2020-12-30 09:31:20|2572.18|2572.18|2572.06|2572.06|2572.18|2572.18|2572.06|2572.06|0
1609320690000|2020-12-30 09:31:30|2571.9|2571.9|2572.23|2572.23|2572.23|2572.23|2571.9|2571.9|0
1609320700000|2020-12-30 09:31:40|2572.06|2572.06|2572.06|2572.06|2572.4|2572.4|2572.06|2572.06|0
1609320740000|2020-12-30 09:32:20|2572.74|2572.74|2572.48|2572.48|2572.74|2572.74|2572.48|2572.48|0
1609320750000|2020-12-30 09:32:30|2572.47|2572.47|2572.57|2572.57|2572.63|2572.63|2572.46|2572.46|0
1609320760000|2020-12-30 09:32:40|2572.62|2572.62|2573.06|2573.06|2573.12|2573.12|2572.62|2572.62|0
1609320780000|2020-12-30 09:33:00|2573.72|2573.72|2573.84|2573.84|2573.84|2573.84|2573.44|2573.44|0
1609320790000|2020-12-30 09:33:10|2573.5|2573.5|2573.51|2573.51|2573.67|2573.67|2573.34|2573.34|0
1609320800000|2020-12-30 09:33:20|2573.59|2573.59|2573.45|2573.45|2573.59|2573.59|2573.45|2573.45|0
1609320810000|2020-12-30 09:33:30|2573.49|2573.49|2574.11|2574.11|2574.61|2574.61|2573.49|2573.49|0
1609320820000|2020-12-30 09:33:40|2574.12|2574.12|2574.11|2574.11|2574.12|2574.12|2574.11|2574.11|0
1609320830000|2020-12-30 09:33:50|2574.06|2574.06|2574.17|2574.17|2574.17|2574.17|2574.06|2574.06|0
1609320840000|2020-12-30 09:34:00|2574.13|2574.13|2573.44|2573.44|2574.13|2574.13|2573.44|2573.44|0
1609320850000|2020-12-30 09:34:10|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|0
1609320870000|2020-12-30 09:34:30|2573.93|2573.93|2573.76|2573.76|2573.93|2573.93|2573.76|2573.76|0
1609320880000|2020-12-30 09:34:40|2573.43|2573.43|2574.26|2574.26|2574.26|2574.26|2573.43|2573.43|0
1609320890000|2020-12-30 09:34:50|2573.93|2573.93|2574.6|2574.6|2574.6|2574.6|2573.93|2573.93|0
1609320900000|2020-12-30 09:35:00|2574.71|2574.71|2574.77|2574.77|2574.77|2574.77|2574.71|2574.71|0
1609320910000|2020-12-30 09:35:10|2574.93|2574.93|2574.59|2574.59|2575.29|2575.29|2574.48|2574.48|0
1609320920000|2020-12-30 09:35:20|2574.08|2574.08|2574.75|2574.75|2574.75|2574.75|2574.08|2574.08|0
1609320930000|2020-12-30 09:35:30|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|0
1609320940000|2020-12-30 09:35:40|2574.61|2574.61|2574.52|2574.52|2574.61|2574.61|2574.52|2574.52|0
1609320960000|2020-12-30 09:36:00|2574.33|2574.33|2573.56|2573.56|2574.37|2574.37|2573.56|2573.56|0
1609320970000|2020-12-30 09:36:10|2573.52|2573.52|2573.69|2573.69|2573.69|2573.69|2573.52|2573.52|0
1609320980000|2020-12-30 09:36:20|2573.65|2573.65|2573.58|2573.58|2573.69|2573.69|2573.58|2573.58|0
1609320990000|2020-12-30 09:36:30|2573.36|2573.36|2573.25|2573.25|2573.36|2573.36|2573.25|2573.25|0
1609321000000|2020-12-30 09:36:40|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|2573.31|0
1609321020000|2020-12-30 09:37:00|2573.54|2573.54|2572.81|2572.81|2573.54|2573.54|2572.81|2572.81|0
1609321030000|2020-12-30 09:37:10|2572.99|2572.99|2572.56|2572.56|2572.99|2572.99|2572.22|2572.22|0
1609321040000|2020-12-30 09:37:20|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1609321060000|2020-12-30 09:37:40|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|2572.54|0
1609321070000|2020-12-30 09:37:50|2572.71|2572.71|2574|2574|2574|2574|2572.71|2572.71|0
1609321080000|2020-12-30 09:38:00|2573.96|2573.96|2573.94|2573.94|2573.96|2573.96|2573.94|2573.94|0
1609321090000|2020-12-30 09:38:10|2573.61|2573.61|2573.61|2573.61|2573.61|2573.61|2573.61|2573.61|0
1609321120000|2020-12-30 09:38:40|2573.32|2573.32|2573.1|2573.1|2573.32|2573.32|2573.1|2573.1|0
1609321130000|2020-12-30 09:38:50|2572.99|2572.99|2573.39|2573.39|2573.39|2573.39|2572.99|2572.99|0
1609321140000|2020-12-30 09:39:00|2573.16|2573.16|2573.33|2573.33|2573.33|2573.33|2573.16|2573.16|0
1609321160000|2020-12-30 09:39:20|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|2573.28|0
1609321170000|2020-12-30 09:39:30|2573.16|2573.16|2573.16|2573.16|2573.16|2573.16|2573.16|2573.16|0
1609321180000|2020-12-30 09:39:40|2573.28|2573.28|2573.33|2573.33|2573.33|2573.33|2573.28|2573.28|0
1609321190000|2020-12-30 09:39:50|2573.5|2573.5|2573.5|2573.5|2573.5|2573.5|2573.5|2573.5|0
1609321200000|2020-12-30 09:40:00|2573.44|2573.44|2573.3|2573.3|2573.47|2573.47|2573.3|2573.3|0
1609321210000|2020-12-30 09:40:10|2573.64|2573.64|2573.64|2573.64|2573.64|2573.64|2573.47|2573.47|0
1609321230000|2020-12-30 09:40:30|2573.47|2573.47|2573.47|2573.47|2573.47|2573.47|2573.47|2573.47|0
1609321240000|2020-12-30 09:40:40|2573.3|2573.3|2573.15|2573.15|2573.42|2573.42|2573.15|2573.15|0
1609321260000|2020-12-30 09:41:00|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|0
1609321270000|2020-12-30 09:41:10|2572.69|2572.69|2572.08|2572.08|2572.69|2572.69|2572.03|2572.03|0
1609321280000|2020-12-30 09:41:20|2572.74|2572.74|2572.58|2572.58|2572.74|2572.74|2572.58|2572.58|0
1609321290000|2020-12-30 09:41:30|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|2572.74|0
1609321300000|2020-12-30 09:41:40|2573.08|2573.08|2573.08|2573.08|2573.08|2573.08|2573.08|2573.08|0
1609321310000|2020-12-30 09:41:50|2573.13|2573.13|2573.36|2573.36|2573.36|2573.36|2573.13|2573.13|0
1609321320000|2020-12-30 09:42:00|2573.53|2573.53|2573.31|2573.31|2573.82|2573.82|2573.31|2573.31|0
1609321330000|2020-12-30 09:42:10|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|2573.39|0
1609321340000|2020-12-30 09:42:20|2573.22|2573.22|2573.27|2573.27|2573.27|2573.27|2573.22|2573.22|0
1609321350000|2020-12-30 09:42:30|2573.21|2573.21|2574.35|2574.35|2574.35|2574.35|2573.21|2573.21|0
1609321360000|2020-12-30 09:42:40|2574.48|2574.48|2574.52|2574.52|2574.52|2574.52|2574.48|2574.48|0
1609321370000|2020-12-30 09:42:50|2574.92|2574.92|2575.88|2575.88|2575.97|2575.97|2574.92|2574.92|0
1609321380000|2020-12-30 09:43:00|2575.71|2575.71|2575.34|2575.34|2575.94|2575.94|2575.34|2575.34|0
1609321390000|2020-12-30 09:43:10|2575.38|2575.38|2575.06|2575.06|2575.38|2575.38|2575.06|2575.06|0
1609321400000|2020-12-30 09:43:20|2575.12|2575.12|2575.29|2575.29|2575.29|2575.29|2575.12|2575.12|0
1609321410000|2020-12-30 09:43:30|2575.06|2575.06|2575.35|2575.35|2575.35|2575.35|2575.02|2575.02|0
1609321440000|2020-12-30 09:44:00|2575.02|2575.02|2574.74|2574.74|2575.31|2575.31|2574.74|2574.74|0
1609321450000|2020-12-30 09:44:10|2574.7|2574.7|2574.2|2574.2|2574.7|2574.7|2574.2|2574.2|0
1609321460000|2020-12-30 09:44:20|2574.08|2574.08|2573.96|2573.96|2574.08|2574.08|2573.96|2573.96|0
1609321480000|2020-12-30 09:44:40|2573.84|2573.84|2573.62|2573.62|2573.84|2573.84|2573.62|2573.62|0
1609321500000|2020-12-30 09:45:00|2573.45|2573.45|2573.21|2573.21|2573.45|2573.45|2573.21|2573.21|0
1609321510000|2020-12-30 09:45:10|2573.04|2573.04|2573.04|2573.04|2573.04|2573.04|2573.04|2573.04|0
1609321520000|2020-12-30 09:45:20|2572.85|2572.85|2573.34|2573.34|2573.39|2573.39|2572.85|2572.85|0
1609321530000|2020-12-30 09:45:30|2573.39|2573.39|2574|2574|2574|2574|2573.39|2573.39|0
1609321540000|2020-12-30 09:45:40|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|2574.33|0
1609321550000|2020-12-30 09:45:50|2575.18|2575.18|2575.11|2575.11|2575.29|2575.29|2575.11|2575.11|0
1609321560000|2020-12-30 09:46:00|2575.23|2575.23|2575.06|2575.06|2575.34|2575.34|2575.06|2575.06|0
1609321570000|2020-12-30 09:46:10|2575|2575|2574.77|2574.77|2575|2575|2574.77|2574.77|0
1609321580000|2020-12-30 09:46:20|2574.6|2574.6|2574.93|2574.93|2574.93|2574.93|2574.52|2574.52|0
1609321590000|2020-12-30 09:46:30|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|0
1609321600000|2020-12-30 09:46:40|2574.88|2574.88|2574.9|2574.9|2574.9|2574.9|2574.88|2574.88|0
1609321610000|2020-12-30 09:46:50|2574.89|2574.89|2575.31|2575.31|2575.31|2575.31|2574.89|2574.89|0
1609321620000|2020-12-30 09:47:00|2575.36|2575.36|2575.71|2575.71|2575.71|2575.71|2574.83|2574.83|0
1609321630000|2020-12-30 09:47:10|2575.76|2575.76|2574.91|2574.91|2575.76|2575.76|2574.91|2574.91|0
1609321640000|2020-12-30 09:47:20|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|2575.36|0
1609321660000|2020-12-30 09:47:40|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|2575.53|0
1609321670000|2020-12-30 09:47:50|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1609321690000|2020-12-30 09:48:10|2575.36|2575.36|2575.38|2575.38|2575.73|2575.73|2574.97|2574.97|0
1609321700000|2020-12-30 09:48:20|2575.04|2575.04|2574.86|2574.86|2575.04|2575.04|2574.86|2574.86|0
1609321710000|2020-12-30 09:48:30|2574.99|2574.99|2574.95|2574.95|2574.99|2574.99|2574.95|2574.95|0
1609321730000|2020-12-30 09:48:50|2575.12|2575.12|2574.89|2574.89|2575.12|2575.12|2574.83|2574.83|0
1609321740000|2020-12-30 09:49:00|2574.83|2574.83|2574.83|2574.83|2574.83|2574.83|2574.77|2574.77|0
1609321750000|2020-12-30 09:49:10|2574.77|2574.77|2574.77|2574.77|2574.77|2574.77|2574.48|2574.48|0
1609321760000|2020-12-30 09:49:20|2575.43|2575.43|2575.8|2575.8|2575.8|2575.8|2575.43|2575.43|0
1609321770000|2020-12-30 09:49:30|2575.81|2575.81|2575.76|2575.76|2575.92|2575.92|2575.76|2575.76|0
1609321780000|2020-12-30 09:49:40|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|2575.59|0
1609321800000|2020-12-30 09:50:00|2575.31|2575.31|2576.03|2576.03|2576.03|2576.03|2575.31|2575.31|0
1609321810000|2020-12-30 09:50:10|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|2576.06|0
1609321820000|2020-12-30 09:50:20|2575.89|2575.89|2575.69|2575.69|2575.89|2575.89|2575.58|2575.58|0
1609321830000|2020-12-30 09:50:30|2575.46|2575.46|2576.1|2576.1|2576.1|2576.1|2575.29|2575.29|0
1609321840000|2020-12-30 09:50:40|2576.04|2576.04|2576.04|2576.04|2576.04|2576.04|2576.04|2576.04|0
1609321860000|2020-12-30 09:51:00|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|2575.98|0
1609321870000|2020-12-30 09:51:10|2575.87|2575.87|2575.83|2575.83|2575.87|2575.87|2575.83|2575.83|0
1609321880000|2020-12-30 09:51:20|2575.67|2575.67|2575.12|2575.12|2575.67|2575.67|2575.12|2575.12|0
1609321890000|2020-12-30 09:51:30|2574.97|2574.97|2574.97|2574.97|2574.97|2574.97|2574.97|2574.97|0
1609321900000|2020-12-30 09:51:40|2574.64|2574.64|2573.39|2573.39|2574.64|2574.64|2573.22|2573.22|0
1609321910000|2020-12-30 09:51:50|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|0
1609321920000|2020-12-30 09:52:00|2573.61|2573.61|2573.58|2573.58|2573.61|2573.61|2573.58|2573.58|0
1609321940000|2020-12-30 09:52:20|2573.25|2573.25|2573.87|2573.87|2573.87|2573.87|2573.25|2573.25|0
1609321950000|2020-12-30 09:52:30|2573.53|2573.53|2573.31|2573.31|2573.53|2573.53|2573.31|2573.31|0
1609321960000|2020-12-30 09:52:40|2573.29|2573.29|2573.28|2573.28|2573.29|2573.29|2573.28|2573.28|0
1609321970000|2020-12-30 09:52:50|2573.26|2573.26|2573.95|2573.95|2574.12|2574.12|2573.26|2573.26|0
1609321980000|2020-12-30 09:53:00|2573.96|2573.96|2574.42|2574.42|2574.44|2574.44|2573.92|2573.92|0
1609321990000|2020-12-30 09:53:10|2574.53|2574.53|2575.23|2575.23|2575.23|2575.23|2574.53|2574.53|0
1609322000000|2020-12-30 09:53:20|2575.12|2575.12|2574.78|2574.78|2575.12|2575.12|2574.78|2574.78|0
1609322010000|2020-12-30 09:53:30|2574.61|2574.61|2574.73|2574.73|2574.73|2574.73|2574.5|2574.5|0
1609322020000|2020-12-30 09:53:40|2574.8|2574.8|2574.92|2574.92|2574.92|2574.92|2574.8|2574.8|0
1609322030000|2020-12-30 09:53:50|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|2575.01|0
1609322040000|2020-12-30 09:54:00|2575.03|2575.03|2575.03|2575.03|2575.03|2575.03|2575.03|2575.03|0
1609322050000|2020-12-30 09:54:10|2575.36|2575.36|2574.45|2574.45|2575.36|2575.36|2574.36|2574.36|0
1609322060000|2020-12-30 09:54:20|2574.37|2574.37|2575|2575|2575.04|2575.04|2574.37|2574.37|0
1609322070000|2020-12-30 09:54:30|2574.94|2574.94|2574.83|2574.83|2574.94|2574.94|2574.83|2574.83|0
1609322080000|2020-12-30 09:54:40|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|2574.5|0
1609322100000|2020-12-30 09:55:00|2574.15|2574.15|2573.7|2573.7|2574.15|2574.15|2573.7|2573.7|0
1609322110000|2020-12-30 09:55:10|2573.2|2573.2|2573.2|2573.2|2573.2|2573.2|2573.2|2573.2|0
1609322120000|2020-12-30 09:55:20|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|0
1609322130000|2020-12-30 09:55:30|2573.22|2573.22|2573.05|2573.05|2573.22|2573.22|2573.05|2573.05|0
1609322150000|2020-12-30 09:55:50|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|0
1609322170000|2020-12-30 09:56:10|2573.32|2573.32|2573.44|2573.44|2573.44|2573.44|2573.32|2573.32|0
1609322180000|2020-12-30 09:56:20|2573.15|2573.15|2573.55|2573.55|2573.55|2573.55|2572.82|2572.82|0
1609322190000|2020-12-30 09:56:30|2573.71|2573.71|2573.38|2573.38|2573.71|2573.71|2573.38|2573.38|0
1609322200000|2020-12-30 09:56:40|2573.5|2573.5|2573.55|2573.55|2573.55|2573.55|2573.5|2573.5|0
1609322220000|2020-12-30 09:57:00|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|2573.38|0
1609322250000|2020-12-30 09:57:30|2573.17|2573.17|2573.25|2573.25|2573.25|2573.25|2573.17|2573.17|0
1609322260000|2020-12-30 09:57:40|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|0
1609322280000|2020-12-30 09:58:00|2572.92|2572.92|2572.92|2572.92|2572.92|2572.92|2572.92|2572.92|0
1609322290000|2020-12-30 09:58:10|2572.86|2572.86|2572.98|2572.98|2573.09|2573.09|2572.86|2572.86|0
1609322310000|2020-12-30 09:58:30|2573.15|2573.15|2573.11|2573.11|2573.15|2573.15|2573.11|2573.11|0
1609322320000|2020-12-30 09:58:40|2573.28|2573.28|2573.11|2573.11|2573.28|2573.28|2573.11|2573.11|0
1609322330000|2020-12-30 09:58:50|2573.44|2573.44|2572.94|2572.94|2573.44|2573.44|2572.94|2572.94|0
1609322340000|2020-12-30 09:59:00|2572.98|2572.98|2572.78|2572.78|2573.11|2573.11|2572.78|2572.78|0
1609322350000|2020-12-30 09:59:10|2572.9|2572.9|2572.96|2572.96|2572.96|2572.96|2572.85|2572.85|0
1609322360000|2020-12-30 09:59:20|2572.46|2572.46|2572.63|2572.63|2572.63|2572.63|2572.13|2572.13|0
1609322370000|2020-12-30 09:59:30|2572.79|2572.79|2573.13|2573.13|2573.13|2573.13|2572.79|2572.79|0
1609322390000|2020-12-30 09:59:50|2573.24|2573.24|2573.09|2573.09|2573.43|2573.43|2572.76|2572.76|0
1609322400000|2020-12-30 10:00:00|2572.76|2572.76|2572.61|2572.61|2572.76|2572.76|2572.28|2572.28|0
1609322410000|2020-12-30 10:00:10|2572.94|2572.94|2572.94|2572.94|2572.94|2572.94|2572.94|2572.94|0
1609322440000|2020-12-30 10:00:40|2573.5|2573.5|2574|2574|2574|2574|2573.5|2573.5|0
1609322450000|2020-12-30 10:00:50|2574.15|2574.15|2574.47|2574.47|2574.86|2574.86|2574.15|2574.15|0
1609322460000|2020-12-30 10:01:00|2574.25|2574.25|2574.64|2574.64|2574.64|2574.64|2574.25|2574.25|0
1609322470000|2020-12-30 10:01:10|2574.52|2574.52|2574.47|2574.47|2574.52|2574.52|2574.41|2574.41|0
1609322480000|2020-12-30 10:01:20|2573.68|2573.68|2573.7|2573.7|2573.74|2573.74|2573.68|2573.68|0
1609322490000|2020-12-30 10:01:30|2573.75|2573.75|2574.9|2574.9|2574.92|2574.92|2573.75|2573.75|0
1609322500000|2020-12-30 10:01:40|2574.86|2574.86|2574.66|2574.66|2574.86|2574.86|2574.66|2574.66|0
1609322510000|2020-12-30 10:01:50|2574.57|2574.57|2574.37|2574.37|2574.57|2574.57|2574.37|2574.37|0
1609322520000|2020-12-30 10:02:00|2574.49|2574.49|2574.73|2574.73|2574.73|2574.73|2574.49|2574.49|0
1609322530000|2020-12-30 10:02:10|2574.4|2574.4|2574.36|2574.36|2574.4|2574.4|2574.36|2574.36|0
1609322550000|2020-12-30 10:02:30|2574.42|2574.42|2574.6|2574.6|2574.96|2574.96|2574.42|2574.42|0
1609322560000|2020-12-30 10:02:40|2574.55|2574.55|2574.35|2574.35|2574.55|2574.55|2574.35|2574.35|0
1609322570000|2020-12-30 10:02:50|2574.39|2574.39|2573.4|2573.4|2574.39|2574.39|2573.35|2573.35|0
1609322580000|2020-12-30 10:03:00|2573.57|2573.57|2574.13|2574.13|2574.29|2574.29|2573.57|2573.57|0
1609322590000|2020-12-30 10:03:10|2574.29|2574.29|2575.51|2575.51|2575.51|2575.51|2574.29|2574.29|0
1609322610000|2020-12-30 10:03:30|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|2575.23|0
1609322620000|2020-12-30 10:03:40|2575|2575|2574.43|2574.43|2575|2575|2574.43|2574.43|0
1609322650000|2020-12-30 10:04:10|2574.6|2574.6|2574.83|2574.83|2574.83|2574.83|2574.6|2574.6|0
1609322660000|2020-12-30 10:04:20|2574.66|2574.66|2574.66|2574.66|2574.66|2574.66|2574.33|2574.33|0
1609322670000|2020-12-30 10:04:30|2574.5|2574.5|2574.19|2574.19|2574.5|2574.5|2574.16|2574.16|0
1609322680000|2020-12-30 10:04:40|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|2573.97|0
1609322700000|2020-12-30 10:05:00|2574.02|2574.02|2573.74|2573.74|2574.02|2574.02|2573.74|2573.74|0
1609322710000|2020-12-30 10:05:10|2573.57|2573.57|2573.49|2573.49|2573.57|2573.57|2573.49|2573.49|0
1609322720000|2020-12-30 10:05:20|2573.32|2573.32|2572.93|2572.93|2573.32|2573.32|2572.93|2572.93|0
1609322730000|2020-12-30 10:05:30|2572.89|2572.89|2572.93|2572.93|2572.93|2572.93|2572.89|2572.89|0
1609322740000|2020-12-30 10:05:40|2572.76|2572.76|2573.09|2573.09|2573.09|2573.09|2572.76|2572.76|0
1609322750000|2020-12-30 10:05:50|2573.26|2573.26|2573.26|2573.26|2573.26|2573.26|2573.18|2573.18|0
1609322760000|2020-12-30 10:06:00|2573.23|2573.23|2573.21|2573.21|2573.23|2573.23|2573.21|2573.21|0
1609322770000|2020-12-30 10:06:10|2572.87|2572.87|2573.21|2573.21|2573.21|2573.21|2572.87|2572.87|0
1609322780000|2020-12-30 10:06:20|2573.2|2573.2|2573.32|2573.32|2573.6|2573.6|2573.2|2573.2|0
1609322790000|2020-12-30 10:06:30|2573.26|2573.26|2573.16|2573.16|2573.44|2573.44|2573.1|2573.1|0
1609322800000|2020-12-30 10:06:40|2573.33|2573.33|2573.33|2573.33|2573.33|2573.33|2573.33|2573.33|0
1609322810000|2020-12-30 10:06:50|2573.25|2573.25|2573.09|2573.09|2573.25|2573.25|2573.09|2573.09|0
1609322820000|2020-12-30 10:07:00|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|2573.12|0
1609322830000|2020-12-30 10:07:10|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|2573.13|0
1609322840000|2020-12-30 10:07:20|2573.19|2573.19|2573.77|2573.77|2573.77|2573.77|2573.19|2573.19|0
1609322850000|2020-12-30 10:07:30|2574.11|2574.11|2573.7|2573.7|2574.69|2574.69|2573.7|2573.7|0
1609322860000|2020-12-30 10:07:40|2573.75|2573.75|2574.48|2574.48|2574.48|2574.48|2573.75|2573.75|0
1609322870000|2020-12-30 10:07:50|2574.65|2574.65|2574.15|2574.15|2574.65|2574.65|2574.15|2574.15|0
1609322880000|2020-12-30 10:08:00|2574.48|2574.48|2574.54|2574.54|2574.54|2574.54|2574.48|2574.48|0
1609322890000|2020-12-30 10:08:10|2574.04|2574.04|2574.87|2574.87|2574.87|2574.87|2574.04|2574.04|0
1609322900000|2020-12-30 10:08:20|2575.04|2575.04|2575.04|2575.04|2575.04|2575.04|2575.04|2575.04|0
1609322910000|2020-12-30 10:08:30|2575.15|2575.15|2575.04|2575.04|2575.15|2575.15|2575.04|2575.04|0
1609322920000|2020-12-30 10:08:40|2575.15|2575.15|2575.43|2575.43|2575.43|2575.43|2575.15|2575.15|0
1609322930000|2020-12-30 10:08:50|2575.54|2575.54|2576.13|2576.13|2576.13|2576.13|2575.54|2575.54|0
1609322940000|2020-12-30 10:09:00|2576.01|2576.01|2576.18|2576.18|2576.18|2576.18|2576.01|2576.01|0
1609322950000|2020-12-30 10:09:10|2576.01|2576.01|2576.02|2576.02|2576.24|2576.24|2575.96|2575.96|0
1609322960000|2020-12-30 10:09:20|2575.84|2575.84|2575.79|2575.79|2575.84|2575.84|2575.79|2575.79|0
1609322970000|2020-12-30 10:09:30|2576.12|2576.12|2576.8|2576.8|2576.8|2576.8|2576.12|2576.12|0
1609322980000|2020-12-30 10:09:40|2576.58|2576.58|2576.75|2576.75|2576.75|2576.75|2576.58|2576.58|0
1609322990000|2020-12-30 10:09:50|2576.41|2576.41|2576.91|2576.91|2576.96|2576.96|2576.41|2576.41|0
1609323000000|2020-12-30 10:10:00|2577.08|2577.08|2577.27|2577.27|2577.27|2577.27|2576.6|2576.6|0
1609323010000|2020-12-30 10:10:10|2577.15|2577.15|2577.31|2577.31|2577.56|2577.56|2577.15|2577.15|0
1609323020000|2020-12-30 10:10:20|2577.35|2577.35|2577.57|2577.57|2577.57|2577.57|2577.35|2577.35|0
1609323040000|2020-12-30 10:10:40|2578.24|2578.24|2577.9|2577.9|2578.24|2578.24|2577.9|2577.9|0
1609323050000|2020-12-30 10:10:50|2577.84|2577.84|2577.52|2577.52|2577.84|2577.84|2577.02|2577.02|0
1609323070000|2020-12-30 10:11:10|2577.43|2577.43|2577.27|2577.27|2577.43|2577.43|2577.27|2577.27|0
1609323080000|2020-12-30 10:11:20|2577.21|2577.21|2576.18|2576.18|2577.21|2577.21|2576.18|2576.18|0
1609323090000|2020-12-30 10:11:30|2576.01|2576.01|2576.42|2576.42|2576.42|2576.42|2575.54|2575.54|0
1609323100000|2020-12-30 10:11:40|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|2576.4|0
1609323110000|2020-12-30 10:11:50|2576.38|2576.38|2576.64|2576.64|2576.66|2576.66|2576.38|2576.38|0
1609323120000|2020-12-30 10:12:00|2576.47|2576.47|2577.29|2577.29|2577.29|2577.29|2576.47|2576.47|0
1609323130000|2020-12-30 10:12:10|2577.45|2577.45|2576.62|2576.62|2577.45|2577.45|2576.29|2576.29|0
1609323140000|2020-12-30 10:12:20|2576.79|2576.79|2575.79|2575.79|2576.79|2576.79|2575.79|2575.79|0
1609323150000|2020-12-30 10:12:30|2575.96|2575.96|2575.22|2575.22|2575.96|2575.96|2575.22|2575.22|0
1609323170000|2020-12-30 10:12:50|2575.28|2575.28|2574.22|2574.22|2575.51|2575.51|2574.22|2574.22|0
1609323180000|2020-12-30 10:13:00|2574.1|2574.1|2574.27|2574.27|2574.27|2574.27|2573.94|2573.94|0
1609323200000|2020-12-30 10:13:20|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|2574.1|0
1609323210000|2020-12-30 10:13:30|2573.94|2573.94|2573.98|2573.98|2574.14|2574.14|2573.86|2573.86|0
1609323220000|2020-12-30 10:13:40|2573.92|2573.92|2573.92|2573.92|2573.92|2573.92|2573.92|2573.92|0
1609323240000|2020-12-30 10:14:00|2573.75|2573.75|2573.73|2573.73|2573.75|2573.75|2573.73|2573.73|0
1609323250000|2020-12-30 10:14:10|2573.56|2573.56|2573.61|2573.61|2573.61|2573.61|2573.56|2573.56|0
1609323260000|2020-12-30 10:14:20|2573.73|2573.73|2573.56|2573.56|2573.73|2573.73|2573.56|2573.56|0
1609323270000|2020-12-30 10:14:30|2572.73|2572.73|2572.9|2572.9|2572.9|2572.9|2572.73|2572.73|0
1609323280000|2020-12-30 10:14:40|2572.73|2572.73|2572.9|2572.9|2572.9|2572.9|2572.73|2572.73|0
1609323290000|2020-12-30 10:14:50|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|0
1609323300000|2020-12-30 10:15:00|2572.88|2572.88|2572.77|2572.77|2572.88|2572.88|2572.77|2572.77|0
1609323310000|2020-12-30 10:15:10|2573|2573|2573.11|2573.11|2573.11|2573.11|2573|2573|0
1609323320000|2020-12-30 10:15:20|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|2572.61|0
1609323330000|2020-12-30 10:15:30|2572.55|2572.55|2572.43|2572.43|2572.55|2572.55|2572.43|2572.43|0
1609323340000|2020-12-30 10:15:40|2572.25|2572.25|2572.42|2572.42|2572.42|2572.42|2572.25|2572.25|0
1609323360000|2020-12-30 10:16:00|2571.47|2571.47|2570.76|2570.76|2571.47|2571.47|2570.76|2570.76|0
1609323370000|2020-12-30 10:16:10|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|2570.6|0
1609323380000|2020-12-30 10:16:20|2569.86|2569.86|2570.2|2570.2|2570.36|2570.36|2569.86|2569.86|0
1609323390000|2020-12-30 10:16:30|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|0
1609323400000|2020-12-30 10:16:40|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|2570.31|0
1609323410000|2020-12-30 10:16:50|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|2570.18|0
1609323420000|2020-12-30 10:17:00|2570.24|2570.24|2570.24|2570.24|2570.24|2570.24|2570.24|2570.24|0
1609323440000|2020-12-30 10:17:20|2570.4|2570.4|2571.01|2571.01|2571.05|2571.05|2570.4|2570.4|0
1609323460000|2020-12-30 10:17:40|2571.18|2571.18|2571.09|2571.09|2571.34|2571.34|2570.84|2570.84|0
1609323470000|2020-12-30 10:17:50|2571.43|2571.43|2571.84|2571.84|2571.84|2571.84|2571.38|2571.38|0
1609323490000|2020-12-30 10:18:10|2571.67|2571.67|2571.61|2571.61|2571.67|2571.67|2571.38|2571.38|0
1609323500000|2020-12-30 10:18:20|2571.94|2571.94|2573.37|2573.37|2573.37|2573.37|2571.94|2571.94|0
1609323510000|2020-12-30 10:18:30|2573.31|2573.31|2573.43|2573.43|2573.59|2573.59|2573.31|2573.31|0
1609323540000|2020-12-30 10:19:00|2573.59|2573.59|2574.51|2574.51|2574.51|2574.51|2573.59|2573.59|0
1609323560000|2020-12-30 10:19:20|2574.01|2574.01|2574.85|2574.85|2574.86|2574.86|2574.01|2574.01|0
1609323570000|2020-12-30 10:19:30|2574.52|2574.52|2573.26|2573.26|2574.52|2574.52|2572.6|2572.6|0
1609323580000|2020-12-30 10:19:40|2573.6|2573.6|2573.43|2573.43|2573.76|2573.76|2573.43|2573.43|0
1609323620000|2020-12-30 10:20:20|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|2573.6|0
1609323640000|2020-12-30 10:20:40|2573.43|2573.43|2573.15|2573.15|2573.43|2573.43|2572.81|2572.81|0
1609323650000|2020-12-30 10:20:50|2573.31|2573.31|2573.89|2573.89|2573.89|2573.89|2573.31|2573.31|0
1609323660000|2020-12-30 10:21:00|2573.93|2573.93|2574.18|2574.18|2574.19|2574.19|2573.91|2573.91|0
1609323670000|2020-12-30 10:21:10|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|2574.27|0
1609323680000|2020-12-30 10:21:20|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|2574.38|0
1609323690000|2020-12-30 10:21:30|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|2574.55|0
1609323710000|2020-12-30 10:21:50|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|2574.78|0
1609323720000|2020-12-30 10:22:00|2574.83|2574.83|2574.77|2574.77|2574.83|2574.83|2574.77|2574.77|0
1609323730000|2020-12-30 10:22:10|2574.44|2574.44|2574.2|2574.2|2574.48|2574.48|2574.04|2574.04|0
1609323740000|2020-12-30 10:22:20|2574.04|2574.04|2574.87|2574.87|2574.87|2574.87|2574.04|2574.04|0
1609323760000|2020-12-30 10:22:40|2574.83|2574.83|2575.09|2575.09|2575.09|2575.09|2574.76|2574.76|0
1609323780000|2020-12-30 10:23:00|2575.2|2575.2|2575.43|2575.43|2575.49|2575.49|2575.14|2575.14|0
1609323790000|2020-12-30 10:23:10|2575.44|2575.44|2575.44|2575.44|2575.44|2575.44|2575.44|2575.44|0
1609323800000|2020-12-30 10:23:20|2575.38|2575.38|2575.38|2575.38|2575.38|2575.38|2575.38|2575.38|0
1609323810000|2020-12-30 10:23:30|2575.32|2575.32|2575.21|2575.21|2575.32|2575.32|2575.21|2575.21|0
1609323820000|2020-12-30 10:23:40|2575.05|2575.05|2574.21|2574.21|2575.05|2575.05|2574.21|2574.21|0
1609323830000|2020-12-30 10:23:50|2574.55|2574.55|2574.75|2574.75|2574.75|2574.75|2574.55|2574.55|0
1609323840000|2020-12-30 10:24:00|2574.81|2574.81|2574.8|2574.8|2574.81|2574.81|2574.8|2574.8|0
1609323850000|2020-12-30 10:24:10|2574.81|2574.81|2574.83|2574.83|2574.83|2574.83|2574.81|2574.81|0
1609323860000|2020-12-30 10:24:20|2574.82|2574.82|2573.98|2573.98|2574.82|2574.82|2573.98|2573.98|0
1609323870000|2020-12-30 10:24:30|2574.8|2574.8|2575.38|2575.38|2575.38|2575.38|2573.89|2573.89|0
1609323880000|2020-12-30 10:24:40|2575.21|2575.21|2575.3|2575.3|2575.3|2575.3|2575.14|2575.14|0
1609323890000|2020-12-30 10:24:50|2574.96|2574.96|2575.15|2575.15|2575.27|2575.27|2574.92|2574.92|0
1609323900000|2020-12-30 10:25:00|2575.03|2575.03|2574.88|2574.88|2575.07|2575.07|2574.88|2574.88|0
1609323910000|2020-12-30 10:25:10|2574.6|2574.6|2574.48|2574.48|2574.6|2574.6|2574.48|2574.48|0
1609323920000|2020-12-30 10:25:20|2573.82|2573.82|2573.03|2573.03|2573.82|2573.82|2572.69|2572.69|0
1609323930000|2020-12-30 10:25:30|2572.86|2572.86|2572.55|2572.55|2572.86|2572.86|2572.55|2572.55|0
1609323940000|2020-12-30 10:25:40|2572.61|2572.61|2572.67|2572.67|2572.67|2572.67|2572.61|2572.61|0
1609323950000|2020-12-30 10:25:50|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|2572.66|0
1609323960000|2020-12-30 10:26:00|2572.99|2572.99|2572.92|2572.92|2572.99|2572.99|2572.91|2572.91|0
1609323970000|2020-12-30 10:26:10|2573.25|2573.25|2573.08|2573.08|2573.25|2573.25|2573.08|2573.08|0
1609323980000|2020-12-30 10:26:20|2572.57|2572.57|2572.57|2572.57|2572.57|2572.57|2572.57|2572.57|0
1609323990000|2020-12-30 10:26:30|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|2572.69|0
1609324000000|2020-12-30 10:26:40|2572.52|2572.52|2572.24|2572.24|2572.52|2572.52|2572.24|2572.24|0
1609324010000|2020-12-30 10:26:50|2572.07|2572.07|2571.74|2571.74|2572.07|2572.07|2571.74|2571.74|0
1609324020000|2020-12-30 10:27:00|2571.69|2571.69|2571.69|2571.69|2571.69|2571.69|2571.69|2571.69|0
1609324030000|2020-12-30 10:27:10|2571.62|2571.62|2571.58|2571.58|2571.66|2571.66|2571.58|2571.58|0
1609324050000|2020-12-30 10:27:30|2571.62|2571.62|2571.99|2571.99|2571.99|2571.99|2571.62|2571.62|0
1609324060000|2020-12-30 10:27:40|2572.32|2572.32|2572.19|2572.19|2572.32|2572.32|2572.16|2572.16|0
1609324070000|2020-12-30 10:27:50|2572.37|2572.37|2572.59|2572.59|2572.59|2572.59|2572.37|2572.37|0
1609324080000|2020-12-30 10:28:00|2572.76|2572.76|2572.42|2572.42|2572.82|2572.82|2572.42|2572.42|0
1609324090000|2020-12-30 10:28:10|2572.26|2572.26|2572.26|2572.26|2572.26|2572.26|2572.26|2572.26|0
1609324100000|2020-12-30 10:28:20|2572.09|2572.09|2571.98|2571.98|2572.09|2572.09|2571.98|2571.98|0
1609324120000|2020-12-30 10:28:40|2571.81|2571.81|2571.8|2571.8|2571.81|2571.81|2571.8|2571.8|0
1609324130000|2020-12-30 10:28:50|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|0
1609324150000|2020-12-30 10:29:10|2572.47|2572.47|2572.47|2572.47|2572.47|2572.47|2572.47|2572.47|0
1609324160000|2020-12-30 10:29:20|2572.43|2572.43|2572.43|2572.43|2572.6|2572.6|2572.43|2572.43|0
1609324170000|2020-12-30 10:29:30|2572.37|2572.37|2572.1|2572.1|2572.37|2572.37|2572.1|2572.1|0
1609324210000|2020-12-30 10:30:10|2571.59|2571.59|2571.25|2571.25|2571.59|2571.59|2571.25|2571.25|0
1609324220000|2020-12-30 10:30:20|2571.42|2571.42|2571.64|2571.64|2571.64|2571.64|2571.3|2571.3|0
1609324230000|2020-12-30 10:30:30|2571.47|2571.47|2571.46|2571.46|2571.47|2571.47|2571.46|2571.46|0
1609324240000|2020-12-30 10:30:40|2571.79|2571.79|2572.05|2572.05|2572.05|2572.05|2571.79|2571.79|0
1609324250000|2020-12-30 10:30:50|2572.42|2572.42|2572.95|2572.95|2573.03|2573.03|2572.42|2572.42|0
1609324260000|2020-12-30 10:31:00|2572.72|2572.72|2572.67|2572.67|2572.72|2572.72|2572.67|2572.67|0
1609324270000|2020-12-30 10:31:10|2572.5|2572.5|2572.5|2572.5|2572.5|2572.5|2572.5|2572.5|0
1609324280000|2020-12-30 10:31:20|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|0
1609324290000|2020-12-30 10:31:30|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|2572.39|0
1609324300000|2020-12-30 10:31:40|2572.55|2572.55|2572.53|2572.53|2572.55|2572.55|2572.39|2572.39|0
1609324310000|2020-12-30 10:31:50|2572.74|2572.74|2573.62|2573.62|2573.72|2573.72|2572.74|2572.74|0
1609324320000|2020-12-30 10:32:00|2573.13|2573.13|2572.92|2572.92|2573.13|2573.13|2572.88|2572.88|0
1609324330000|2020-12-30 10:32:10|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|2572.76|0
1609324340000|2020-12-30 10:32:20|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|2572.68|0
1609324350000|2020-12-30 10:32:30|2572.51|2572.51|2571.88|2571.88|2572.51|2572.51|2571.77|2571.77|0
1609324360000|2020-12-30 10:32:40|2571.6|2571.6|2571.49|2571.49|2571.6|2571.6|2571.49|2571.49|0
1609324380000|2020-12-30 10:33:00|2571.6|2571.6|2571.66|2571.66|2571.66|2571.66|2571.6|2571.6|0
1609324390000|2020-12-30 10:33:10|2571.77|2571.77|2571.77|2571.77|2571.77|2571.77|2571.77|2571.77|0
1609324410000|2020-12-30 10:33:30|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|2571.88|0
1609324420000|2020-12-30 10:33:40|2571.87|2571.87|2571.76|2571.76|2571.87|2571.87|2571.76|2571.76|0
1609324430000|2020-12-30 10:33:50|2571.53|2571.53|2571.82|2571.82|2571.82|2571.82|2571.53|2571.53|0
1609324440000|2020-12-30 10:34:00|2571.85|2571.85|2571.65|2571.65|2571.85|2571.85|2571.65|2571.65|0
1609324450000|2020-12-30 10:34:10|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|2571.7|0
1609324460000|2020-12-30 10:34:20|2572.04|2572.04|2571.92|2571.92|2572.04|2572.04|2571.92|2571.92|0
1609324470000|2020-12-30 10:34:30|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|2572.25|0
1609324480000|2020-12-30 10:34:40|2572.2|2572.2|2572.2|2572.2|2572.2|2572.2|2572.2|2572.2|0
1609324500000|2020-12-30 10:35:00|2572.31|2572.31|2572.48|2572.48|2572.81|2572.81|2572.31|2572.31|0
1609324510000|2020-12-30 10:35:10|2572.81|2572.81|2571.99|2571.99|2572.81|2572.81|2571.99|2571.99|0
1609324520000|2020-12-30 10:35:20|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|2571.94|0
1609324590000|2020-12-30 10:36:30|2571.71|2571.71|2572.17|2572.17|2572.17|2572.17|2571.71|2571.71|0
1609324600000|2020-12-30 10:36:40|2572|2572|2571.94|2571.94|2572|2572|2571.94|2571.94|0
1609324620000|2020-12-30 10:37:00|2571.55|2571.55|2571.31|2571.31|2571.55|2571.55|2571.31|2571.31|0
1609324630000|2020-12-30 10:37:10|2570.98|2570.98|2570.53|2570.53|2570.98|2570.98|2570.47|2570.47|0
1609324640000|2020-12-30 10:37:20|2570.47|2570.47|2570.41|2570.41|2570.47|2570.47|2570.41|2570.41|0
1609324650000|2020-12-30 10:37:30|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|2570.13|0
1609324660000|2020-12-30 10:37:40|2570.26|2570.26|2569.94|2569.94|2570.26|2570.26|2569.94|2569.94|0
1609324670000|2020-12-30 10:37:50|2570.06|2570.06|2569.89|2569.89|2570.06|2570.06|2569.89|2569.89|0
1609324680000|2020-12-30 10:38:00|2569.93|2569.93|2569.94|2569.94|2569.98|2569.98|2569.93|2569.93|0
1609324690000|2020-12-30 10:38:10|2570.11|2570.11|2570.58|2570.58|2570.67|2570.67|2570.11|2570.11|0
1609324700000|2020-12-30 10:38:20|2570.91|2570.91|2570.64|2570.64|2570.91|2570.91|2570.64|2570.64|0
1609324710000|2020-12-30 10:38:30|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|2570.97|0
1609324720000|2020-12-30 10:38:40|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|2571.43|0
1609324730000|2020-12-30 10:38:50|2571.26|2571.26|2571.32|2571.32|2571.32|2571.32|2571.26|2571.26|0
1609324740000|2020-12-30 10:39:00|2571.29|2571.29|2571.23|2571.23|2571.29|2571.29|2571.23|2571.23|0
1609324750000|2020-12-30 10:39:10|2571.35|2571.35|2571.35|2571.35|2571.35|2571.35|2571.35|2571.35|0
1609324770000|2020-12-30 10:39:30|2571.4|2571.4|2571.4|2571.4|2571.74|2571.74|2571.4|2571.4|0
1609324780000|2020-12-30 10:39:40|2571.74|2571.74|2571.07|2571.07|2571.74|2571.74|2571.07|2571.07|0
1609324790000|2020-12-30 10:39:50|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|0
1609324800000|2020-12-30 10:40:00|2571.36|2571.36|2571.34|2571.34|2571.36|2571.36|2571.3|2571.3|0
1609324830000|2020-12-30 10:40:30|2571.28|2571.28|2571.17|2571.17|2571.28|2571.28|2571.17|2571.17|0
1609324840000|2020-12-30 10:40:40|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|0
1609324850000|2020-12-30 10:40:50|2571.17|2571.17|2571.45|2571.45|2571.45|2571.45|2571.17|2571.17|0
1609324860000|2020-12-30 10:41:00|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|2571.57|0
1609324870000|2020-12-30 10:41:10|2571.74|2571.74|2571.9|2571.9|2571.91|2571.91|2571.74|2571.74|0
1609324890000|2020-12-30 10:41:30|2571.94|2571.94|2571.75|2571.75|2571.94|2571.94|2571.75|2571.75|0
1609324900000|2020-12-30 10:41:40|2571.42|2571.42|2571.15|2571.15|2571.42|2571.42|2571.15|2571.15|0
1609324910000|2020-12-30 10:41:50|2570.86|2570.86|2570.79|2570.79|2570.86|2570.86|2570.79|2570.79|0
1609324920000|2020-12-30 10:42:00|2570.75|2570.75|2570.25|2570.25|2570.75|2570.75|2570.25|2570.25|0
1609324930000|2020-12-30 10:42:10|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|0
1609324940000|2020-12-30 10:42:20|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|2570.05|0
1609324950000|2020-12-30 10:42:30|2569.94|2569.94|2570.11|2570.11|2570.11|2570.11|2569.94|2569.94|0
1609324960000|2020-12-30 10:42:40|2569.77|2569.77|2569.73|2569.73|2569.77|2569.77|2569.73|2569.73|0
1609324970000|2020-12-30 10:42:50|2570.06|2570.06|2569.56|2569.56|2570.06|2570.06|2569.56|2569.56|0
1609324980000|2020-12-30 10:43:00|2569.39|2569.39|2569.67|2569.67|2569.67|2569.67|2569.39|2569.39|0
1609325030000|2020-12-30 10:43:50|2569.61|2569.61|2569.44|2569.44|2570.06|2570.06|2569.44|2569.44|0
1609325040000|2020-12-30 10:44:00|2569.22|2569.22|2568.4|2568.4|2569.22|2569.22|2568.4|2568.4|0
1609325050000|2020-12-30 10:44:10|2568.38|2568.38|2568.07|2568.07|2568.38|2568.38|2568.07|2568.07|0
1609325060000|2020-12-30 10:44:20|2567.9|2567.9|2567.68|2567.68|2567.9|2567.9|2567.68|2567.68|0
1609325080000|2020-12-30 10:44:40|2566.75|2566.75|2565.54|2565.54|2566.75|2566.75|2565.43|2565.43|0
1609325090000|2020-12-30 10:44:50|2565.2|2565.2|2565.42|2565.42|2565.71|2565.71|2565.2|2565.2|0
1609325100000|2020-12-30 10:45:00|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|2565.26|0
1609325110000|2020-12-30 10:45:10|2565.09|2565.09|2564.26|2564.26|2565.09|2565.09|2564.26|2564.26|0
1609325120000|2020-12-30 10:45:20|2564.37|2564.37|2565|2565|2565|2565|2564.37|2564.37|0
1609325130000|2020-12-30 10:45:30|2565.17|2565.17|2565.21|2565.21|2565.28|2565.28|2565.17|2565.17|0
1609325140000|2020-12-30 10:45:40|2565.88|2565.88|2566.06|2566.06|2566.17|2566.17|2565.88|2565.88|0
1609325150000|2020-12-30 10:45:50|2565.94|2565.94|2566.11|2566.11|2566.11|2566.11|2565.94|2565.94|0
1609325160000|2020-12-30 10:46:00|2566.16|2566.16|2566.22|2566.22|2566.22|2566.22|2566.16|2566.16|0
1609325170000|2020-12-30 10:46:10|2566.27|2566.27|2566.23|2566.23|2566.33|2566.33|2566.23|2566.23|0
1609325180000|2020-12-30 10:46:20|2566.98|2566.98|2566.98|2566.98|2566.98|2566.98|2566.98|2566.98|0
1609325190000|2020-12-30 10:46:30|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|2566.81|0
1609325200000|2020-12-30 10:46:40|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|2566.75|0
1609325220000|2020-12-30 10:47:00|2566.66|2566.66|2566.33|2566.33|2566.66|2566.66|2566.33|2566.33|0
1609325270000|2020-12-30 10:47:50|2566.16|2566.16|2566.16|2566.16|2566.16|2566.16|2566.16|2566.16|0
1609325300000|2020-12-30 10:48:20|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|2566.13|0
1609325310000|2020-12-30 10:48:30|2565.96|2565.96|2565.63|2565.63|2565.96|2565.96|2565.63|2565.63|0
1609325340000|2020-12-30 10:49:00|2565.91|2565.91|2566.19|2566.19|2566.19|2566.19|2565.91|2565.91|0
1609325350000|2020-12-30 10:49:10|2566.25|2566.25|2566.25|2566.25|2566.25|2566.25|2566.25|2566.25|0
1609325360000|2020-12-30 10:49:20|2566.41|2566.41|2566.75|2566.75|2566.75|2566.75|2566.41|2566.41|0
1609325370000|2020-12-30 10:49:30|2566.69|2566.69|2566.63|2566.63|2566.69|2566.69|2566.63|2566.63|0
1609325380000|2020-12-30 10:49:40|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|2566.59|0
1609325390000|2020-12-30 10:49:50|2566.51|2566.51|2566.18|2566.18|2566.51|2566.51|2566.18|2566.18|0
1609325400000|2020-12-30 10:50:00|2566.17|2566.17|2567.01|2567.01|2567.01|2567.01|2566.17|2566.17|0
1609325410000|2020-12-30 10:50:10|2567.18|2567.18|2567.29|2567.29|2567.29|2567.29|2567.18|2567.18|0
1609325420000|2020-12-30 10:50:20|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|2567.24|0
1609325430000|2020-12-30 10:50:30|2567.57|2567.57|2567.37|2567.37|2567.57|2567.57|2567.37|2567.37|0
1609325440000|2020-12-30 10:50:40|2567.42|2567.42|2567.42|2567.42|2567.42|2567.42|2567.42|2567.42|0
1609325450000|2020-12-30 10:50:50|2567.54|2567.54|2568.21|2568.21|2568.21|2568.21|2567.54|2567.54|0
1609325460000|2020-12-30 10:51:00|2568.04|2568.04|2567.98|2567.98|2568.04|2568.04|2567.98|2567.98|0
1609325470000|2020-12-30 10:51:10|2568.43|2568.43|2568.61|2568.61|2568.61|2568.61|2568.43|2568.43|0
1609325500000|2020-12-30 10:51:40|2568.55|2568.55|2568.44|2568.44|2568.55|2568.55|2568.44|2568.44|0
1609325510000|2020-12-30 10:51:50|2568.6|2568.6|2568.6|2568.6|2568.6|2568.6|2568.6|2568.6|0
1609325540000|2020-12-30 10:52:20|2568.38|2568.38|2568.38|2568.38|2568.38|2568.38|2568.38|2568.38|0
1609325550000|2020-12-30 10:52:30|2568.54|2568.54|2568.21|2568.21|2568.54|2568.54|2568.21|2568.21|0
1609325570000|2020-12-30 10:52:50|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|2568.22|0
1609325580000|2020-12-30 10:53:00|2568.73|2568.73|2569.17|2569.17|2569.17|2569.17|2568.67|2568.67|0
1609325590000|2020-12-30 10:53:10|2569.12|2569.12|2569.23|2569.23|2569.23|2569.23|2569.12|2569.12|0
1609325600000|2020-12-30 10:53:20|2569.69|2569.69|2569.13|2569.13|2569.69|2569.69|2569.13|2569.13|0
1609325630000|2020-12-30 10:53:50|2569.3|2569.3|2569.83|2569.83|2569.83|2569.83|2569.3|2569.3|0
1609325640000|2020-12-30 10:54:00|2569.91|2569.91|2569.95|2569.95|2569.95|2569.95|2569.91|2569.91|0
1609325650000|2020-12-30 10:54:10|2569.84|2569.84|2569.87|2569.87|2569.87|2569.87|2569.84|2569.84|0
1609325660000|2020-12-30 10:54:20|2569.7|2569.7|2569.43|2569.43|2569.76|2569.76|2569.43|2569.43|0
1609325670000|2020-12-30 10:54:30|2569.4|2569.4|2569.33|2569.33|2569.4|2569.4|2569.33|2569.33|0
1609325680000|2020-12-30 10:54:40|2569.48|2569.48|2569.47|2569.47|2569.48|2569.48|2569.47|2569.47|0
1609325690000|2020-12-30 10:54:50|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|2569.59|0
1609325700000|2020-12-30 10:55:00|2569.64|2569.64|2569.8|2569.8|2569.8|2569.8|2569.64|2569.64|0
1609325710000|2020-12-30 10:55:10|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|2570.08|0
1609325720000|2020-12-30 10:55:20|2570.79|2570.79|2570.91|2570.91|2570.91|2570.91|2570.79|2570.79|0
1609325730000|2020-12-30 10:55:30|2570.99|2570.99|2570.99|2570.99|2570.99|2570.99|2570.99|2570.99|0
1609325740000|2020-12-30 10:55:40|2571.25|2571.25|2571.31|2571.31|2571.31|2571.31|2571.25|2571.25|0
1609325750000|2020-12-30 10:55:50|2571.14|2571.14|2571.14|2571.14|2571.14|2571.14|2571.14|2571.14|0
1609325760000|2020-12-30 10:56:00|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|2571.13|0
1609325770000|2020-12-30 10:56:10|2570.97|2570.97|2570.78|2570.78|2570.97|2570.97|2570.74|2570.74|0
1609325780000|2020-12-30 10:56:20|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|2570.83|0
1609325790000|2020-12-30 10:56:30|2570.62|2570.62|2569.95|2569.95|2570.62|2570.62|2569.95|2569.95|0
1609325800000|2020-12-30 10:56:40|2569.92|2569.92|2570.16|2570.16|2570.16|2570.16|2569.92|2569.92|0
1609325810000|2020-12-30 10:56:50|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|2569.93|0
1609325820000|2020-12-30 10:57:00|2569.76|2569.76|2569.32|2569.32|2569.76|2569.76|2569.32|2569.32|0
1609325830000|2020-12-30 10:57:10|2569.43|2569.43|2569.32|2569.32|2569.43|2569.43|2569.32|2569.32|0
1609325840000|2020-12-30 10:57:20|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|2569.55|0
1609325860000|2020-12-30 10:57:40|2570.22|2570.22|2571.2|2571.2|2571.2|2571.2|2570.22|2570.22|0
1609325880000|2020-12-30 10:58:00|2571.25|2571.25|2571.25|2571.25|2571.25|2571.25|2571.25|2571.25|0
1609325890000|2020-12-30 10:58:10|2571.07|2571.07|2570.94|2570.94|2571.07|2571.07|2570.94|2570.94|0
1609325900000|2020-12-30 10:58:20|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|0
1609325920000|2020-12-30 10:58:40|2570.36|2570.36|2570.62|2570.62|2570.62|2570.62|2570.36|2570.36|0
1609325930000|2020-12-30 10:58:50|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|2570.45|0
1609325940000|2020-12-30 10:59:00|2570.34|2570.34|2570.54|2570.54|2570.76|2570.76|2570.34|2570.34|0
1609325950000|2020-12-30 10:59:10|2570.37|2570.37|2570.42|2570.42|2570.42|2570.42|2570.37|2570.37|0
1609325960000|2020-12-30 10:59:20|2570.26|2570.26|2569.59|2569.59|2570.26|2570.26|2569.59|2569.59|0
1609325970000|2020-12-30 10:59:30|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|2569.42|0
1609325980000|2020-12-30 10:59:40|2569.43|2569.43|2568.94|2568.94|2569.43|2569.43|2568.94|2568.94|0
1609325990000|2020-12-30 10:59:50|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|2568.9|0
1609326000000|2020-12-30 11:00:00|2568.78|2568.78|2569.12|2569.12|2569.12|2569.12|2568.78|2568.78|0
1609326010000|2020-12-30 11:00:10|2569.45|2569.45|2569.86|2569.86|2570.14|2570.14|2569.35|2569.35|0
1609326020000|2020-12-30 11:00:20|2570.03|2570.03|2570.19|2570.19|2570.25|2570.25|2570.03|2570.03|0
1609326040000|2020-12-30 11:00:40|2570.23|2570.23|2570.92|2570.92|2570.92|2570.92|2570.23|2570.23|0
1609326060000|2020-12-30 11:01:00|2570.76|2570.76|2571.35|2571.35|2571.35|2571.35|2570.76|2570.76|0
1609326070000|2020-12-30 11:01:10|2571.27|2571.27|2571.38|2571.38|2571.38|2571.38|2571.27|2571.27|0
1609326080000|2020-12-30 11:01:20|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|2571.22|0
1609326090000|2020-12-30 11:01:30|2570.79|2570.79|2570.74|2570.74|2570.79|2570.79|2570.74|2570.74|0
1609326100000|2020-12-30 11:01:40|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|2570.4|0
1609326110000|2020-12-30 11:01:50|2570.24|2570.24|2570.19|2570.19|2570.24|2570.24|2570.19|2570.19|0
1609326140000|2020-12-30 11:02:20|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|0
1609326150000|2020-12-30 11:02:30|2569.44|2569.44|2569.44|2569.44|2569.44|2569.44|2569.44|2569.44|0
1609326190000|2020-12-30 11:03:10|2569.31|2569.31|2569.2|2569.2|2569.31|2569.31|2569.2|2569.2|0
1609326200000|2020-12-30 11:03:20|2569.03|2569.03|2568.77|2568.77|2569.09|2569.09|2568.77|2568.77|0
1609326210000|2020-12-30 11:03:30|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|2568.66|0
1609326230000|2020-12-30 11:03:50|2568.49|2568.49|2568.38|2568.38|2568.49|2568.49|2568.38|2568.38|0
1609326240000|2020-12-30 11:04:00|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|2568.71|0
1609326270000|2020-12-30 11:04:30|2568.65|2568.65|2569.45|2569.45|2569.45|2569.45|2568.65|2568.65|0
1609326280000|2020-12-30 11:04:40|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|2569.22|0
1609326290000|2020-12-30 11:04:50|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|2569.56|0
1609326300000|2020-12-30 11:05:00|2569.67|2569.67|2570.61|2570.61|2570.61|2570.61|2569.67|2569.67|0
1609326310000|2020-12-30 11:05:10|2570.44|2570.44|2571.29|2571.29|2571.29|2571.29|2570.44|2570.44|0
1609326320000|2020-12-30 11:05:20|2571.07|2571.07|2571.04|2571.04|2571.07|2571.07|2571.04|2571.04|0
1609326340000|2020-12-30 11:05:40|2571.29|2571.29|2571.31|2571.31|2571.31|2571.31|2571.29|2571.29|0
1609326360000|2020-12-30 11:06:00|2571.53|2571.53|2571.53|2571.53|2571.53|2571.53|2571.53|2571.53|0
1609326370000|2020-12-30 11:06:10|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|2571.58|0
1609326380000|2020-12-30 11:06:20|2571.52|2571.52|2571.69|2571.69|2571.69|2571.69|2571.52|2571.52|0
1609326390000|2020-12-30 11:06:30|2571.85|2571.85|2572.02|2572.02|2572.02|2572.02|2571.85|2571.85|0
1609326400000|2020-12-30 11:06:40|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|2571.91|0
1609326410000|2020-12-30 11:06:50|2571.85|2571.85|2571.73|2571.73|2571.85|2571.85|2571.73|2571.73|0
1609326420000|2020-12-30 11:07:00|2571.68|2571.68|2571.73|2571.73|2571.73|2571.73|2571.68|2571.68|0
1609326430000|2020-12-30 11:07:10|2571.27|2571.27|2571.83|2571.83|2571.83|2571.83|2571.27|2571.27|0
1609326440000|2020-12-30 11:07:20|2571.89|2571.89|2572.01|2572.01|2572.01|2572.01|2571.89|2571.89|0
1609326450000|2020-12-30 11:07:30|2572.43|2572.43|2572.25|2572.25|2572.43|2572.43|2572.2|2572.2|0
1609326460000|2020-12-30 11:07:40|2572.31|2572.31|2572.37|2572.37|2572.37|2572.37|2572.31|2572.31|0
1609326470000|2020-12-30 11:07:50|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|2572.48|0
1609326480000|2020-12-30 11:08:00|2572.65|2572.65|2572.6|2572.6|2572.71|2572.71|2572.6|2572.6|0
1609326490000|2020-12-30 11:08:10|2572.76|2572.76|2573.53|2573.53|2573.53|2573.53|2572.76|2572.76|0
1609326500000|2020-12-30 11:08:20|2573.64|2573.64|2573.58|2573.58|2573.64|2573.64|2573.58|2573.58|0
1609326510000|2020-12-30 11:08:30|2573.59|2573.59|2573.62|2573.62|2573.62|2573.62|2573.59|2573.59|0
1609326530000|2020-12-30 11:08:50|2573.47|2573.47|2573.36|2573.36|2573.47|2573.47|2573.36|2573.36|0
1609326540000|2020-12-30 11:09:00|2573.2|2573.2|2573.19|2573.19|2573.2|2573.2|2573.19|2573.19|0
1609326550000|2020-12-30 11:09:10|2573.15|2573.15|2573.34|2573.34|2573.34|2573.34|2572.98|2572.98|0
1609326560000|2020-12-30 11:09:20|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|2573.46|0
1609326570000|2020-12-30 11:09:30|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|2573.63|0
1609326610000|2020-12-30 11:10:10|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|2573.68|0
1609326640000|2020-12-30 11:10:40|2573.86|2573.86|2574.12|2574.12|2574.12|2574.12|2573.8|2573.8|0
1609326650000|2020-12-30 11:10:50|2574.07|2574.07|2574.12|2574.12|2574.12|2574.12|2574.07|2574.07|0
1609326670000|2020-12-30 11:11:10|2574.35|2574.35|2574.02|2574.02|2574.35|2574.35|2574.02|2574.02|0
1609326680000|2020-12-30 11:11:20|2574.01|2574.01|2573.98|2573.98|2574.01|2574.01|2573.98|2573.98|0
1609326690000|2020-12-30 11:11:30|2573.92|2573.92|2574|2574|2574|2574|2573.92|2573.92|0
1609326700000|2020-12-30 11:11:40|2573.88|2573.88|2574.72|2574.72|2574.72|2574.72|2573.88|2573.88|0
1609326710000|2020-12-30 11:11:50|2575.15|2575.15|2575.4|2575.4|2575.46|2575.46|2575.15|2575.15|0
1609326720000|2020-12-30 11:12:00|2575.23|2575.23|2575.53|2575.53|2575.53|2575.53|2574.82|2574.82|0
1609326730000|2020-12-30 11:12:10|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|2575.47|0
1609326740000|2020-12-30 11:12:20|2574.97|2574.97|2574.86|2574.86|2574.97|2574.97|2574.86|2574.86|0
1609326760000|2020-12-30 11:12:40|2574.68|2574.68|2574.63|2574.63|2574.68|2574.68|2574.63|2574.63|0
1609326770000|2020-12-30 11:12:50|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|0
1609326780000|2020-12-30 11:13:00|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|2575.11|0
1609326800000|2020-12-30 11:13:20|2575.16|2575.16|2575.39|2575.39|2575.39|2575.39|2575.16|2575.16|0
1609326810000|2020-12-30 11:13:30|2575.61|2575.61|2575.61|2575.61|2575.61|2575.61|2575.61|2575.61|0
1609326820000|2020-12-30 11:13:40|2575.8|2575.8|2576.13|2576.13|2576.25|2576.25|2575.8|2575.8|0
1609326840000|2020-12-30 11:14:00|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|2576.3|0
1609326860000|2020-12-30 11:14:20|2576.19|2576.19|2575.76|2575.76|2576.19|2576.19|2575.76|2575.76|0
1609326870000|2020-12-30 11:14:30|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|2575.43|0
1609326880000|2020-12-30 11:14:40|2575.32|2575.32|2575.54|2575.54|2575.54|2575.54|2575.2|2575.2|0
1609326890000|2020-12-30 11:14:50|2575.48|2575.48|2575.17|2575.17|2575.48|2575.48|2575.17|2575.17|0
1609326900000|2020-12-30 11:15:00|2575.34|2575.34|2574.3|2574.3|2575.34|2575.34|2574.3|2574.3|0
1609326910000|2020-12-30 11:15:10|2574.31|2574.31|2573.93|2573.93|2574.31|2574.31|2573.93|2573.93|0
1609326920000|2020-12-30 11:15:20|2573.82|2573.82|2573.46|2573.46|2573.82|2573.82|2573.46|2573.46|0
1609326930000|2020-12-30 11:15:30|2573.29|2573.29|2573.07|2573.07|2573.29|2573.29|2573.01|2573.01|0
1609326940000|2020-12-30 11:15:40|2573.4|2573.4|2573.4|2573.4|2573.4|2573.4|2573.4|2573.4|0
1609326950000|2020-12-30 11:15:50|2573.57|2573.57|2573.57|2573.57|2573.57|2573.57|2573.57|2573.57|0
1609326960000|2020-12-30 11:16:00|2573.45|2573.45|2573.93|2573.93|2573.93|2573.93|2573.45|2573.45|0
1609326970000|2020-12-30 11:16:10|2573.76|2573.76|2573.65|2573.65|2573.76|2573.76|2573.65|2573.65|0
1609326980000|2020-12-30 11:16:20|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|0
1609327000000|2020-12-30 11:16:40|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|2574.21|0
1609327010000|2020-12-30 11:16:50|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|2573.54|0
1609327020000|2020-12-30 11:17:00|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|2573.93|0
1609327030000|2020-12-30 11:17:10|2573.99|2573.99|2574.02|2574.02|2574.02|2574.02|2573.99|2573.99|0
1609327040000|2020-12-30 11:17:20|2574|2574|2574.34|2574.34|2574.34|2574.34|2574|2574|0
1609327050000|2020-12-30 11:17:30|2574.25|2574.25|2574.27|2574.27|2574.27|2574.27|2574.25|2574.25|0
1609327060000|2020-12-30 11:17:40|2574.67|2574.67|2574.74|2574.74|2574.77|2574.77|2574.67|2574.67|0
1609327070000|2020-12-30 11:17:50|2574.57|2574.57|2574.55|2574.55|2574.63|2574.63|2574.55|2574.55|0
1609327080000|2020-12-30 11:18:00|2574.67|2574.67|2574.88|2574.88|2574.88|2574.88|2574.67|2574.67|0
1609327090000|2020-12-30 11:18:10|2574.94|2574.94|2575|2575|2575|2575|2574.86|2574.86|0
1609327100000|2020-12-30 11:18:20|2575.03|2575.03|2575.19|2575.19|2575.19|2575.19|2574.97|2574.97|0
1609327120000|2020-12-30 11:18:40|2575.08|2575.08|2574.49|2574.49|2575.08|2575.08|2574.15|2574.15|0
1609327130000|2020-12-30 11:18:50|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|2574.46|0
1609327140000|2020-12-30 11:19:00|2574.62|2574.62|2574.46|2574.46|2574.62|2574.62|2574.46|2574.46|0
1609327160000|2020-12-30 11:19:20|2574.83|2574.83|2574.83|2574.83|2574.83|2574.83|2574.83|2574.83|0
1609327170000|2020-12-30 11:19:30|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|2574.99|0
1609327180000|2020-12-30 11:19:40|2574.88|2574.88|2574.62|2574.62|2575.29|2575.29|2574.62|2574.62|0
1609327200000|2020-12-30 11:20:00|2574.56|2574.56|2574.56|2574.56|2574.56|2574.56|2574.56|2574.56|0
1609327210000|2020-12-30 11:20:10|2574.07|2574.07|2573.81|2573.81|2574.07|2574.07|2573.81|2573.81|0
1609327220000|2020-12-30 11:20:20|2573.87|2573.87|2573.71|2573.71|2573.87|2573.87|2573.71|2573.71|0
1609327240000|2020-12-30 11:20:40|2573.21|2573.21|2573.23|2573.23|2573.25|2573.25|2573.21|2573.21|0
1609327250000|2020-12-30 11:20:50|2573.07|2573.07|2573.07|2573.07|2573.07|2573.07|2573.07|2573.07|0
1609327260000|2020-12-30 11:21:00|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|2573.23|0
1609327270000|2020-12-30 11:21:10|2572.95|2572.95|2572.95|2572.95|2572.95|2572.95|2572.95|2572.95|0
1609327280000|2020-12-30 11:21:20|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|2573.09|0
1609327310000|2020-12-30 11:21:50|2572.92|2572.92|2572.75|2572.75|2572.92|2572.92|2572.75|2572.75|0
1609327360000|2020-12-30 11:22:40|2572.58|2572.58|2572.58|2572.58|2572.58|2572.58|2572.58|2572.58|0
1609327370000|2020-12-30 11:22:50|2572.33|2572.33|2572.15|2572.15|2572.35|2572.35|2572.15|2572.15|0
1609327380000|2020-12-30 11:23:00|2572.22|2572.22|2572.45|2572.45|2572.47|2572.47|2572.22|2572.22|0
1609327390000|2020-12-30 11:23:10|2572.28|2572.28|2571.24|2571.24|2572.28|2572.28|2571.24|2571.24|0
1609327400000|2020-12-30 11:23:20|2571.69|2571.69|2571.75|2571.75|2571.75|2571.75|2571.69|2571.69|0
1609327430000|2020-12-30 11:23:50|2571.77|2571.77|2571.66|2571.66|2571.83|2571.83|2571.66|2571.66|0
1609327440000|2020-12-30 11:24:00|2571.49|2571.49|2571.08|2571.08|2571.49|2571.49|2571.08|2571.08|0
1609327450000|2020-12-30 11:24:10|2571.01|2571.01|2570.84|2570.84|2571.01|2571.01|2570.84|2570.84|0
1609327460000|2020-12-30 11:24:20|2570.93|2570.93|2570.93|2570.93|2570.93|2570.93|2570.93|2570.93|0
1609327470000|2020-12-30 11:24:30|2570.99|2570.99|2571.05|2571.05|2571.05|2571.05|2570.99|2570.99|0
1609327480000|2020-12-30 11:24:40|2570.71|2570.71|2570.55|2570.55|2570.71|2570.71|2570.55|2570.55|0
1609327500000|2020-12-30 11:25:00|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|2570.56|0
1609327510000|2020-12-30 11:25:10|2570.72|2570.72|2570.72|2570.72|2570.72|2570.72|2570.72|2570.72|0
1609327530000|2020-12-30 11:25:30|2570.95|2570.95|2571.01|2571.01|2571.01|2571.01|2570.9|2570.9|0
1609327540000|2020-12-30 11:25:40|2571.12|2571.12|2570.85|2570.85|2571.12|2571.12|2570.46|2570.46|0
1609327550000|2020-12-30 11:25:50|2570.69|2570.69|2570.23|2570.23|2570.69|2570.69|2570.06|2570.06|0
1609327570000|2020-12-30 11:26:10|2570.24|2570.24|2571.09|2571.09|2571.27|2571.27|2570.24|2570.24|0
1609327590000|2020-12-30 11:26:30|2571.42|2571.42|2571.6|2571.6|2571.6|2571.6|2571.42|2571.42|0
1609327610000|2020-12-30 11:26:50|2571.68|2571.68|2571.72|2571.72|2571.72|2571.72|2571.68|2571.68|0
1609327620000|2020-12-30 11:27:00|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|2572.09|0
1609327640000|2020-12-30 11:27:20|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|0
1609327650000|2020-12-30 11:27:30|2572.03|2572.03|2572.03|2572.03|2572.03|2572.03|2572.03|2572.03|0
1609327660000|2020-12-30 11:27:40|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|2571.99|0
1609327670000|2020-12-30 11:27:50|2571.93|2571.93|2571.87|2571.87|2571.93|2571.93|2571.87|2571.87|0
1609327680000|2020-12-30 11:28:00|2571.54|2571.54|2571.96|2571.96|2571.96|2571.96|2571.54|2571.54|0
1609327690000|2020-12-30 11:28:10|2571.85|2571.85|2571.5|2571.5|2571.85|2571.85|2571.5|2571.5|0
1609327710000|2020-12-30 11:28:30|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|2571.39|0
1609327720000|2020-12-30 11:28:40|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|2571.98|0
1609327730000|2020-12-30 11:28:50|2572.1|2572.1|2572.16|2572.16|2572.16|2572.16|2572.1|2572.1|0
1609327740000|2020-12-30 11:29:00|2572.36|2572.36|2571.95|2571.95|2572.48|2572.48|2571.95|2571.95|0
1609327750000|2020-12-30 11:29:10|2571.88|2571.88|2571.09|2571.09|2571.88|2571.88|2571.09|2571.09|0
1609327770000|2020-12-30 11:29:30|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|2571.06|0
1609327800000|2020-12-30 11:30:00|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|2570.89|0
1609327810000|2020-12-30 11:30:10|2570.78|2570.78|2570.72|2570.72|2570.78|2570.78|2570.72|2570.72|0
1609327820000|2020-12-30 11:30:20|2570.74|2570.74|2571.33|2571.33|2571.33|2571.33|2570.62|2570.62|0
1609327830000|2020-12-30 11:30:30|2571.37|2571.37|2571.41|2571.41|2571.41|2571.41|2570.97|2570.97|0
1609327840000|2020-12-30 11:30:40|2571.9|2571.9|2572.19|2572.19|2572.19|2572.19|2571.9|2571.9|0
1609327850000|2020-12-30 11:30:50|2572.08|2572.08|2572.25|2572.25|2572.25|2572.25|2572.08|2572.08|0
1609327870000|2020-12-30 11:31:10|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|2572.08|0
1609327880000|2020-12-30 11:31:20|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|2572.42|0
1609327900000|2020-12-30 11:31:40|2572.48|2572.48|2572.31|2572.31|2572.48|2572.48|2572.31|2572.31|0
1609327920000|2020-12-30 11:32:00|2572.4|2572.4|2572.4|2572.4|2572.4|2572.4|2572.4|2572.4|0
1609327940000|2020-12-30 11:32:20|2572.19|2572.19|2572.03|2572.03|2572.19|2572.19|2572.03|2572.03|0
1609327950000|2020-12-30 11:32:30|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|2572.14|0
1609327970000|2020-12-30 11:32:50|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|2572.31|0
1609327980000|2020-12-30 11:33:00|2571.81|2571.81|2571.81|2571.81|2571.81|2571.81|2571.81|2571.81|0
1609327990000|2020-12-30 11:33:10|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|2571.97|0
1609328010000|2020-12-30 11:33:30|2573.08|2573.08|2572.4|2572.4|2573.13|2573.13|2572.4|2572.4|0
1609328050000|2020-12-30 11:34:10|2572.23|2572.23|2571.82|2571.82|2572.23|2572.23|2571.82|2571.82|0
1609328060000|2020-12-30 11:34:20|2571.65|2571.65|2571.65|2571.65|2571.65|2571.65|2571.65|2571.65|0
1609328070000|2020-12-30 11:34:30|2571.71|2571.71|2571.65|2571.65|2571.71|2571.71|2571.65|2571.65|0
1609328080000|2020-12-30 11:34:40|2571.42|2571.42|2572.08|2572.08|2572.08|2572.08|2571.42|2571.42|0
1609328100000|2020-12-30 11:35:00|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|2572.12|0
1609328110000|2020-12-30 11:35:10|2572.27|2572.27|2572.61|2572.61|2572.61|2572.61|2572.27|2572.27|0
1609328130000|2020-12-30 11:35:30|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|2572.44|0
1609328140000|2020-12-30 11:35:40|2572.61|2572.61|2572.62|2572.62|2572.62|2572.62|2572.61|2572.61|0
1609328150000|2020-12-30 11:35:50|2572.51|2572.51|2572.72|2572.72|2572.72|2572.72|2572.51|2572.51|0
1609328160000|2020-12-30 11:36:00|2572.54|2572.54|2572.6|2572.6|2572.6|2572.6|2572.54|2572.54|0
1609328180000|2020-12-30 11:36:20|2572.71|2572.71|2572.51|2572.51|2572.71|2572.71|2572.51|2572.51|0
1609328190000|2020-12-30 11:36:30|2572.67|2572.67|2572.9|2572.9|2573.06|2573.06|2572.67|2572.67|0
1609328200000|2020-12-30 11:36:40|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|2572.73|0
1609328210000|2020-12-30 11:36:50|2572.85|2572.85|2572.94|2572.94|2573.28|2573.28|2572.85|2572.85|0
1609328240000|2020-12-30 11:37:20|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|2572.88|0
1609328250000|2020-12-30 11:37:30|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|2573.05|0
1609328290000|2020-12-30 11:38:10|2573.04|2573.04|2572.7|2572.7|2573.04|2573.04|2572.7|2572.7|0
1609328300000|2020-12-30 11:38:20|2572.59|2572.59|2572.46|2572.46|2572.59|2572.59|2572.42|2572.42|0
1609328310000|2020-12-30 11:38:30|2572.92|2572.92|2573.04|2573.04|2573.04|2573.04|2572.92|2572.92|0
1609328330000|2020-12-30 11:38:50|2573.2|2573.2|2572.82|2572.82|2573.2|2573.2|2572.82|2572.82|0
1609328340000|2020-12-30 11:39:00|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|2572.65|0
1609328350000|2020-12-30 11:39:10|2572.81|2572.81|2572.93|2572.93|2572.93|2572.93|2572.81|2572.81|0
1609328360000|2020-12-30 11:39:20|2573.1|2573.1|2573.04|2573.04|2573.1|2573.1|2573.04|2573.04|0
1609328370000|2020-12-30 11:39:30|2572.76|2572.76|2573.02|2573.02|2573.02|2573.02|2572.58|2572.58|0
1609328380000|2020-12-30 11:39:40|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|2573.19|0
1609328390000|2020-12-30 11:39:50|2573.35|2573.35|2573.52|2573.52|2573.52|2573.52|2573.35|2573.35|0
1609328410000|2020-12-30 11:40:10|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|2573.48|0
1609328420000|2020-12-30 11:40:20|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|2573.44|0
1609328430000|2020-12-30 11:40:30|2573.52|2573.52|2573.24|2573.24|2573.85|2573.85|2573.24|2573.24|0
1609328440000|2020-12-30 11:40:40|2573.11|2573.11|2572.13|2572.13|2573.11|2573.11|2572.13|2572.13|0
1609328450000|2020-12-30 11:40:50|2571.8|2571.8|2571.63|2571.63|2571.8|2571.8|2571.63|2571.63|0
1609328470000|2020-12-30 11:41:10|2571.66|2571.66|2572.14|2572.14|2572.47|2572.47|2571.66|2571.66|0
1609328480000|2020-12-30 11:41:20|2572.03|2572.03|2571.94|2571.94|2572.03|2572.03|2571.94|2571.94|0
1609328490000|2020-12-30 11:41:30|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|2571.93|0
1609328500000|2020-12-30 11:41:40|2571.99|2571.99|2571.66|2571.66|2571.99|2571.99|2571.66|2571.66|0
1609328510000|2020-12-30 11:41:50|2571.48|2571.48|2571.37|2571.37|2571.48|2571.48|2571.37|2571.37|0
1609328520000|2020-12-30 11:42:00|2571.36|2571.36|2571.29|2571.29|2571.36|2571.36|2571.29|2571.29|0
1609328530000|2020-12-30 11:42:10|2570.95|2570.95|2570.78|2570.78|2570.95|2570.95|2570.78|2570.78|0
1609328540000|2020-12-30 11:42:20|2570.22|2570.22|2569.17|2569.17|2570.22|2570.22|2569.17|2569.17|0
1609328550000|2020-12-30 11:42:30|2568.88|2568.88|2569.05|2569.05|2569.05|2569.05|2568.88|2568.88|0
1609328580000|2020-12-30 11:43:00|2569.39|2569.39|2569.11|2569.11|2569.39|2569.39|2569.11|2569.11|0
1609328630000|2020-12-30 11:43:50|2569.28|2569.28|2569.61|2569.61|2569.61|2569.61|2569.28|2569.28|0
1609328640000|2020-12-30 11:44:00|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|2569.28|0
1609328650000|2020-12-30 11:44:10|2569.78|2569.78|2569.78|2569.78|2569.78|2569.78|2569.78|2569.78|0
1609328660000|2020-12-30 11:44:20|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|2569.74|0
1609328670000|2020-12-30 11:44:30|2569.86|2569.86|2570.14|2570.14|2570.14|2570.14|2569.86|2569.86|0
1609328690000|2020-12-30 11:44:50|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|2570.47|0
1609328700000|2020-12-30 11:45:00|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|2570.36|0
1609328710000|2020-12-30 11:45:10|2570.02|2570.02|2569.64|2569.64|2570.02|2570.02|2569.64|2569.64|0
1609328720000|2020-12-30 11:45:20|2569.57|2569.57|2569.63|2569.63|2569.63|2569.63|2569.57|2569.57|0
1609328740000|2020-12-30 11:45:40|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|2569.29|0
1609328770000|2020-12-30 11:46:10|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|2569.46|0
1609328800000|2020-12-30 11:46:40|2569.12|2569.12|2569.18|2569.18|2569.18|2569.18|2569.12|2569.12|0
1609328810000|2020-12-30 11:46:50|2569.23|2569.23|2569.29|2569.29|2569.29|2569.29|2569.23|2569.23|0
1609328820000|2020-12-30 11:47:00|2569.38|2569.38|2569.38|2569.38|2569.38|2569.38|2569.38|2569.38|0
1609328830000|2020-12-30 11:47:10|2569.37|2569.37|2568.7|2568.7|2569.37|2569.37|2568.7|2568.7|0
1609328840000|2020-12-30 11:47:20|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|0
1609328860000|2020-12-30 11:47:40|2568.42|2568.42|2568.44|2568.44|2568.44|2568.44|2568.42|2568.42|0
1609328870000|2020-12-30 11:47:50|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|2568.45|0
1609328910000|2020-12-30 11:48:30|2568.44|2568.44|2568.15|2568.15|2568.44|2568.44|2568.07|2568.07|0
1609328920000|2020-12-30 11:48:40|2567.98|2567.98|2567.98|2567.98|2567.98|2567.98|2567.98|2567.98|0
1609328940000|2020-12-30 11:49:00|2568.1|2568.1|2568.15|2568.15|2568.21|2568.21|2568.1|2568.1|0
1609328950000|2020-12-30 11:49:10|2568.14|2568.14|2568.14|2568.14|2568.14|2568.14|2568.14|2568.14|0
1609328960000|2020-12-30 11:49:20|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|2567.97|0
1609328970000|2020-12-30 11:49:30|2567.35|2567.35|2567.17|2567.17|2567.35|2567.35|2567.17|2567.17|0
1609328980000|2020-12-30 11:49:40|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|2566.71|0
1609329000000|2020-12-30 11:50:00|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|2566.54|0
1609329010000|2020-12-30 11:50:10|2566.48|2566.48|2567.12|2567.12|2567.12|2567.12|2566.48|2566.48|0
1609329020000|2020-12-30 11:50:20|2567.13|2567.13|2567.09|2567.09|2567.13|2567.13|2567.09|2567.09|0
1609329030000|2020-12-30 11:50:30|2566.93|2566.93|2566.93|2566.93|2566.93|2566.93|2566.93|2566.93|0
1609329050000|2020-12-30 11:50:50|2566.96|2566.96|2567.1|2567.1|2567.27|2567.27|2566.96|2566.96|0
1609329060000|2020-12-30 11:51:00|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|2566.99|0
1609329070000|2020-12-30 11:51:10|2566.95|2566.95|2566.91|2566.91|2566.95|2566.95|2566.91|2566.91|0
1609329080000|2020-12-30 11:51:20|2566.41|2566.41|2565.95|2565.95|2566.41|2566.41|2565.95|2565.95|0
1609329090000|2020-12-30 11:51:30|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|2565.94|0
1609329190000|2020-12-30 11:53:10|2566|2566|2566|2566|2566|2566|2566|2566|0
1609329200000|2020-12-30 11:53:20|2565.82|2565.82|2566.05|2566.05|2566.05|2566.05|2565.82|2565.82|0
1609329210000|2020-12-30 11:53:30|2565.72|2565.72|2565.49|2565.49|2565.72|2565.72|2565.49|2565.49|0
1609329220000|2020-12-30 11:53:40|2565.48|2565.48|2565.31|2565.31|2565.48|2565.48|2565.31|2565.31|0
1609329230000|2020-12-30 11:53:50|2565.14|2565.14|2565.14|2565.14|2565.14|2565.14|2565.14|2565.14|0
1609329260000|2020-12-30 11:54:20|2565.03|2565.03|2565.47|2565.47|2565.47|2565.47|2565.03|2565.03|0
1609329270000|2020-12-30 11:54:30|2565.64|2565.64|2565.81|2565.81|2565.81|2565.81|2565.64|2565.64|0
1609329300000|2020-12-30 11:55:00|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|2565.98|0
1609329320000|2020-12-30 11:55:20|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|2566.1|0
1609329350000|2020-12-30 11:55:50|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|2566.01|0
1609329360000|2020-12-30 11:56:00|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|2566.07|0
1609329370000|2020-12-30 11:56:10|2566.13|2566.13|2566.75|2566.75|2566.75|2566.75|2566.13|2566.13|0
1609329380000|2020-12-30 11:56:20|2566.69|2566.69|2566.66|2566.66|2566.69|2566.69|2566.66|2566.66|0
1609329420000|2020-12-30 11:57:00|2566.65|2566.65|2566.54|2566.54|2566.65|2566.65|2566.48|2566.48|0
1609329440000|2020-12-30 11:57:20|2566.37|2566.37|2566.37|2566.37|2566.37|2566.37|2566.37|2566.37|0
1609329450000|2020-12-30 11:57:30|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|2566.36|0
1609329470000|2020-12-30 11:57:50|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|2566.69|0
1609329480000|2020-12-30 11:58:00|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|2566.58|0
1609329500000|2020-12-30 11:58:20|2566.5|2566.5|2566.48|2566.48|2566.5|2566.5|2566.48|2566.48|0
1609329520000|2020-12-30 11:58:40|2566.37|2566.37|2565.94|2565.94|2566.37|2566.37|2565.94|2565.94|0
1609329530000|2020-12-30 11:58:50|2565.93|2565.93|2565.88|2565.88|2565.93|2565.93|2565.88|2565.88|0
1609329540000|2020-12-30 11:59:00|2565.84|2565.84|2565.13|2565.13|2565.84|2565.84|2565.13|2565.13|0
1609329550000|2020-12-30 11:59:10|2565.08|2565.08|2565.05|2565.05|2565.08|2565.08|2565.05|2565.05|0
1609329560000|2020-12-30 11:59:20|2564.71|2564.71|2564.69|2564.69|2564.71|2564.71|2564.63|2564.63|0
1609329590000|2020-12-30 11:59:50|2564.85|2564.85|2565.05|2565.05|2565.05|2565.05|2564.85|2564.85|0
1609329600000|2020-12-30 12:00:00|2565.17|2565.17|2564.77|2564.77|2565.17|2565.17|2564.71|2564.71|0
1609329610000|2020-12-30 12:00:10|2564.71|2564.71|2564.66|2564.66|2564.71|2564.71|2564.66|2564.66|0
1609329620000|2020-12-30 12:00:20|2563.84|2563.84|2563.06|2563.06|2563.84|2563.84|2562.89|2562.89|0
1609329630000|2020-12-30 12:00:30|2562.89|2562.89|2562.06|2562.06|2562.89|2562.89|2562.06|2562.06|0
1609329660000|2020-12-30 12:01:00|2561.89|2561.89|2561.78|2561.78|2561.89|2561.89|2561.72|2561.72|0
1609329670000|2020-12-30 12:01:10|2561.94|2561.94|2561.61|2561.61|2561.94|2561.94|2561.61|2561.61|0
1609329700000|2020-12-30 12:01:40|2561.71|2561.71|2562.1|2562.1|2562.1|2562.1|2561.71|2561.71|0
1609329710000|2020-12-30 12:01:50|2562.93|2562.93|2562.93|2562.93|2562.93|2562.93|2562.93|2562.93|0
1609329720000|2020-12-30 12:02:00|2562.88|2562.88|2562.94|2562.94|2562.94|2562.94|2562.77|2562.77|0
1609329730000|2020-12-30 12:02:10|2562.9|2562.9|2562.56|2562.56|2562.9|2562.9|2562.56|2562.56|0
1609329740000|2020-12-30 12:02:20|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|2562.28|0
1609329760000|2020-12-30 12:02:40|2562.22|2562.22|2562.11|2562.11|2562.23|2562.23|2562.11|2562.11|0
1609329770000|2020-12-30 12:02:50|2562.04|2562.04|2562.04|2562.04|2562.54|2562.54|2562.04|2562.04|0
1609329780000|2020-12-30 12:03:00|2561.85|2561.85|2560.87|2560.87|2561.85|2561.85|2560.87|2560.87|0
1609329800000|2020-12-30 12:03:20|2560.75|2560.75|2560.42|2560.42|2560.75|2560.75|2560.42|2560.42|0
1609329810000|2020-12-30 12:03:30|2560.36|2560.36|2560.64|2560.64|2560.64|2560.64|2560.36|2560.36|0
1609329820000|2020-12-30 12:03:40|2560.7|2560.7|2560.7|2560.7|2560.7|2560.7|2560.7|2560.7|0
1609329830000|2020-12-30 12:03:50|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|2560.64|0
1609329840000|2020-12-30 12:04:00|2560.81|2560.81|2560.75|2560.75|2560.81|2560.81|2560.75|2560.75|0
1609329870000|2020-12-30 12:04:30|2560.74|2560.74|2560.73|2560.73|2560.74|2560.74|2560.73|2560.73|0
1609329880000|2020-12-30 12:04:40|2560.68|2560.68|2560.45|2560.45|2560.68|2560.68|2560.45|2560.45|0
1609329900000|2020-12-30 12:05:00|2560.51|2560.51|2560.57|2560.57|2560.57|2560.57|2560.51|2560.51|0
1609329910000|2020-12-30 12:05:10|2560.76|2560.76|2560.99|2560.99|2560.99|2560.99|2560.76|2560.76|0
1609329920000|2020-12-30 12:05:20|2560.96|2560.96|2560.79|2560.79|2560.96|2560.96|2560.79|2560.79|0
1609329940000|2020-12-30 12:05:40|2560.62|2560.62|2560.44|2560.44|2560.62|2560.62|2560.44|2560.44|0
1609329970000|2020-12-30 12:06:10|2560.11|2560.11|2560.67|2560.67|2560.84|2560.84|2560.11|2560.11|0
1609329980000|2020-12-30 12:06:20|2560.56|2560.56|2560.31|2560.31|2560.56|2560.56|2560.31|2560.31|0
1609330000000|2020-12-30 12:06:40|2560.42|2560.42|2559.47|2559.47|2560.42|2560.42|2559.47|2559.47|0
1609330010000|2020-12-30 12:06:50|2559.3|2559.3|2559.1|2559.1|2559.3|2559.3|2559.1|2559.1|0
1609330040000|2020-12-30 12:07:20|2558.93|2558.93|2559.09|2559.09|2559.09|2559.09|2558.93|2558.93|0
1609330050000|2020-12-30 12:07:30|2559.26|2559.26|2559.26|2559.26|2559.26|2559.26|2559.21|2559.21|0
1609330060000|2020-12-30 12:07:40|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1609330070000|2020-12-30 12:07:50|2559.18|2559.18|2559.01|2559.01|2559.18|2559.18|2559.01|2559.01|0
1609330080000|2020-12-30 12:08:00|2559.03|2559.03|2560.24|2560.24|2560.24|2560.24|2559.03|2559.03|0
1609330090000|2020-12-30 12:08:10|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|2560.41|0
1609330100000|2020-12-30 12:08:20|2560.58|2560.58|2560.63|2560.63|2560.63|2560.63|2560.58|2560.58|0
1609330120000|2020-12-30 12:08:40|2560.69|2560.69|2560.75|2560.75|2560.75|2560.75|2560.63|2560.63|0
1609330130000|2020-12-30 12:08:50|2560.63|2560.63|2560.8|2560.8|2560.8|2560.8|2560.63|2560.63|0
1609330140000|2020-12-30 12:09:00|2560.47|2560.47|2560.47|2560.47|2560.47|2560.47|2560.47|2560.47|0
1609330160000|2020-12-30 12:09:20|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|2560.54|0
1609330190000|2020-12-30 12:09:50|2560.38|2560.38|2560.26|2560.26|2560.38|2560.38|2560.26|2560.26|0
1609330200000|2020-12-30 12:10:00|2560.15|2560.15|2560.13|2560.13|2560.21|2560.21|2560.09|2560.09|0
1609330210000|2020-12-30 12:10:10|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|2560.3|0
1609330220000|2020-12-30 12:10:20|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|2560.13|0
1609330230000|2020-12-30 12:10:30|2560.52|2560.52|2560.12|2560.12|2560.52|2560.52|2560.12|2560.12|0
1609330240000|2020-12-30 12:10:40|2560.13|2560.13|2560.12|2560.12|2560.13|2560.13|2560.12|2560.12|0
1609330250000|2020-12-30 12:10:50|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|2560.07|0
1609330260000|2020-12-30 12:11:00|2559.9|2559.9|2559.64|2559.64|2559.9|2559.9|2559.58|2559.58|0
1609330270000|2020-12-30 12:11:10|2559.6|2559.6|2559.6|2559.6|2559.6|2559.6|2559.6|2559.6|0
1609330300000|2020-12-30 12:11:40|2559.48|2559.48|2559.43|2559.43|2559.48|2559.48|2559.43|2559.43|0
1609330310000|2020-12-30 12:11:50|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|0
1609330320000|2020-12-30 12:12:00|2559.63|2559.63|2559.64|2559.64|2559.65|2559.65|2559.63|2559.63|0
1609330330000|2020-12-30 12:12:10|2559.68|2559.68|2559.76|2559.76|2559.76|2559.76|2559.68|2559.68|0
1609330350000|2020-12-30 12:12:30|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|2559.7|0
1609330360000|2020-12-30 12:12:40|2560.31|2560.31|2560.38|2560.38|2560.45|2560.45|2560.31|2560.31|0
1609330370000|2020-12-30 12:12:50|2561.11|2561.11|2561.11|2561.11|2561.11|2561.11|2561.11|2561.11|0
1609330390000|2020-12-30 12:13:10|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|2560.77|0
1609330400000|2020-12-30 12:13:20|2560.94|2560.94|2560.74|2560.74|2560.94|2560.94|2560.74|2560.74|0
1609330410000|2020-12-30 12:13:30|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|0
1609330440000|2020-12-30 12:14:00|2561.56|2561.56|2561.45|2561.45|2561.67|2561.67|2561.33|2561.33|0
1609330450000|2020-12-30 12:14:10|2561.61|2561.61|2561.62|2561.62|2561.62|2561.62|2561.61|2561.61|0
1609330460000|2020-12-30 12:14:20|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|2561.8|0
1609330470000|2020-12-30 12:14:30|2561.85|2561.85|2561.97|2561.97|2561.97|2561.97|2561.85|2561.85|0
1609330480000|2020-12-30 12:14:40|2561.91|2561.91|2562.08|2562.08|2562.08|2562.08|2561.91|2561.91|0
1609330500000|2020-12-30 12:15:00|2562.12|2562.12|2562.63|2562.63|2562.78|2562.78|2562.12|2562.12|0
1609330510000|2020-12-30 12:15:10|2562.52|2562.52|2562.48|2562.48|2562.52|2562.52|2562.48|2562.48|0
1609330530000|2020-12-30 12:15:30|2562.31|2562.31|2562.31|2562.31|2562.31|2562.31|2562.31|2562.31|0
1609330540000|2020-12-30 12:15:40|2562.33|2562.33|2561.9|2561.9|2562.33|2562.33|2561.9|2561.9|0
1609330550000|2020-12-30 12:15:50|2561.86|2561.86|2561.86|2561.86|2561.86|2561.86|2561.86|2561.86|0
1609330560000|2020-12-30 12:16:00|2561.75|2561.75|2562.01|2562.01|2562.01|2562.01|2561.67|2561.67|0
1609330580000|2020-12-30 12:16:20|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|2562.05|0
1609330590000|2020-12-30 12:16:30|2562.17|2562.17|2562.61|2562.61|2562.61|2562.61|2562.17|2562.17|0
1609330600000|2020-12-30 12:16:40|2562.66|2562.66|2562.6|2562.6|2562.89|2562.89|2562.6|2562.6|0
1609330610000|2020-12-30 12:16:50|2562.26|2562.26|2561.82|2561.82|2562.26|2562.26|2561.82|2561.82|0
1609330640000|2020-12-30 12:17:20|2561.78|2561.78|2561.64|2561.64|2561.78|2561.78|2561.63|2561.63|0
1609330650000|2020-12-30 12:17:30|2561.24|2561.24|2561.18|2561.18|2561.24|2561.24|2561.18|2561.18|0
1609330660000|2020-12-30 12:17:40|2561.06|2561.06|2561|2561|2561.06|2561.06|2561|2561|0
1609330690000|2020-12-30 12:18:10|2561.01|2561.01|2561.68|2561.68|2561.68|2561.68|2561.01|2561.01|0
1609330700000|2020-12-30 12:18:20|2562.53|2562.53|2562.7|2562.7|2562.7|2562.7|2562.53|2562.53|0
1609330710000|2020-12-30 12:18:30|2562.53|2562.53|2562.7|2562.7|2562.7|2562.7|2562.53|2562.53|0
1609330720000|2020-12-30 12:18:40|2563.22|2563.22|2563.2|2563.2|2563.23|2563.23|2563.2|2563.2|0
1609330730000|2020-12-30 12:18:50|2563.16|2563.16|2563.05|2563.05|2563.16|2563.16|2563.05|2563.05|0
1609330740000|2020-12-30 12:19:00|2563.06|2563.06|2562.23|2562.23|2563.06|2563.06|2562.23|2562.23|0
1609330750000|2020-12-30 12:19:10|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|2561.89|0
1609330770000|2020-12-30 12:19:30|2561.94|2561.94|2562.16|2562.16|2562.28|2562.28|2561.94|2561.94|0
1609330780000|2020-12-30 12:19:40|2562.29|2562.29|2562.29|2562.29|2562.29|2562.29|2562.29|2562.29|0
1609330790000|2020-12-30 12:19:50|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|2562.25|0
1609330800000|2020-12-30 12:20:00|2562.14|2562.14|2561.11|2561.11|2562.14|2562.14|2561.11|2561.11|0
1609330810000|2020-12-30 12:20:10|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|2561.09|0
1609330830000|2020-12-30 12:20:30|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|2560.92|0
1609330860000|2020-12-30 12:21:00|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|2560.94|0
1609330870000|2020-12-30 12:21:10|2560.86|2560.86|2560.92|2560.92|2560.92|2560.92|2560.86|2560.86|0
1609330890000|2020-12-30 12:21:30|2560.54|2560.54|2560.22|2560.22|2560.59|2560.59|2560.22|2560.22|0
1609330910000|2020-12-30 12:21:50|2560.26|2560.26|2561.15|2561.15|2561.15|2561.15|2560.26|2560.26|0
1609330920000|2020-12-30 12:22:00|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1609330930000|2020-12-30 12:22:10|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|2561.05|0
1609330950000|2020-12-30 12:22:30|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1609330960000|2020-12-30 12:22:40|2560.93|2560.93|2560.59|2560.59|2560.93|2560.93|2560.59|2560.59|0
1609330970000|2020-12-30 12:22:50|2560.53|2560.53|2560.02|2560.02|2560.53|2560.53|2560.02|2560.02|0
1609330980000|2020-12-30 12:23:00|2560.66|2560.66|2560.58|2560.58|2560.66|2560.66|2560.58|2560.58|0
1609331000000|2020-12-30 12:23:20|2560.41|2560.41|2560.19|2560.19|2560.41|2560.41|2560.19|2560.19|0
1609331010000|2020-12-30 12:23:30|2560.02|2560.02|2560.3|2560.3|2560.3|2560.3|2560.02|2560.02|0
1609331020000|2020-12-30 12:23:40|2560.26|2560.26|2561.23|2561.23|2561.23|2561.23|2560.26|2560.26|0
1609331040000|2020-12-30 12:24:00|2561.19|2561.19|2561.19|2561.19|2561.19|2561.19|2561.19|2561.19|0
1609331060000|2020-12-30 12:24:20|2561.58|2561.58|2561.65|2561.65|2561.65|2561.65|2561.58|2561.58|0
1609331070000|2020-12-30 12:24:30|2561.91|2561.91|2562.02|2562.02|2562.02|2562.02|2561.91|2561.91|0
1609331090000|2020-12-30 12:24:50|2562.07|2562.07|2562.02|2562.02|2562.07|2562.07|2562.02|2562.02|0
1609331100000|2020-12-30 12:25:00|2561.79|2561.79|2561.7|2561.7|2561.94|2561.94|2561.7|2561.7|0
1609331110000|2020-12-30 12:25:10|2561.36|2561.36|2561.34|2561.34|2561.36|2561.36|2561.34|2561.34|0
1609331160000|2020-12-30 12:26:00|2560.94|2560.94|2560.7|2560.7|2560.94|2560.94|2560.7|2560.7|0
1609331170000|2020-12-30 12:26:10|2560.53|2560.53|2559.76|2559.76|2560.53|2560.53|2559.76|2559.76|0
1609331180000|2020-12-30 12:26:20|2559.69|2559.69|2559.69|2559.69|2559.69|2559.69|2559.69|2559.69|0
1609331190000|2020-12-30 12:26:30|2559.65|2559.65|2559.65|2559.65|2559.65|2559.65|2559.65|2559.65|0
1609331200000|2020-12-30 12:26:40|2559.87|2559.87|2559.75|2559.75|2559.87|2559.87|2559.75|2559.75|0
1609331220000|2020-12-30 12:27:00|2559.81|2559.81|2559.98|2559.98|2559.98|2559.98|2559.81|2559.81|0
1609331230000|2020-12-30 12:27:10|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|2560.21|0
1609331240000|2020-12-30 12:27:20|2560.27|2560.27|2560.61|2560.61|2560.61|2560.61|2560.27|2560.27|0
1609331260000|2020-12-30 12:27:40|2560.54|2560.54|2561.79|2561.79|2561.79|2561.79|2560.54|2560.54|0
1609331280000|2020-12-30 12:28:00|2561.81|2561.81|2561.82|2561.82|2562.14|2562.14|2561.81|2561.81|0
1609331300000|2020-12-30 12:28:20|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|2561.88|0
1609331320000|2020-12-30 12:28:40|2562.14|2562.14|2562.37|2562.37|2562.42|2562.42|2562.14|2562.14|0
1609331330000|2020-12-30 12:28:50|2562.41|2562.41|2562.41|2562.41|2562.41|2562.41|2562.41|2562.41|0
1609331340000|2020-12-30 12:29:00|2562.45|2562.45|2561.78|2561.78|2562.45|2562.45|2561.78|2561.78|0
1609331380000|2020-12-30 12:29:40|2561.85|2561.85|2561.25|2561.25|2561.85|2561.85|2561.25|2561.25|0
1609331390000|2020-12-30 12:29:50|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|2561.33|0
1609331400000|2020-12-30 12:30:00|2561.38|2561.38|2561.36|2561.36|2561.38|2561.38|2561.36|2561.36|0
1609331410000|2020-12-30 12:30:10|2561.41|2561.41|2561.58|2561.58|2561.58|2561.58|2561.41|2561.41|0
1609331430000|2020-12-30 12:30:30|2561.41|2561.41|2561.35|2561.35|2561.41|2561.41|2561.35|2561.35|0
1609331450000|2020-12-30 12:30:50|2561.31|2561.31|2561.17|2561.17|2561.45|2561.45|2561.16|2561.16|0
1609331460000|2020-12-30 12:31:00|2561|2561|2560.96|2560.96|2561|2561|2560.96|2560.96|0
1609331470000|2020-12-30 12:31:10|2561.08|2561.08|2560.96|2560.96|2561.08|2561.08|2560.96|2560.96|0
1609331480000|2020-12-30 12:31:20|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|2561.1|0
1609331500000|2020-12-30 12:31:40|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|2561.16|0
1609331510000|2020-12-30 12:31:50|2561.04|2561.04|2560.87|2560.87|2561.04|2561.04|2560.87|2560.87|0
1609331520000|2020-12-30 12:32:00|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|2560.82|0
1609331530000|2020-12-30 12:32:10|2560.87|2560.87|2560.87|2560.87|2560.87|2560.87|2560.87|2560.87|0
1609331540000|2020-12-30 12:32:20|2560.83|2560.83|2560.8|2560.8|2560.83|2560.83|2560.8|2560.8|0
1609331550000|2020-12-30 12:32:30|2560.83|2560.83|2560.82|2560.82|2560.87|2560.87|2560.82|2560.82|0
1609331560000|2020-12-30 12:32:40|2560.99|2560.99|2561.15|2561.15|2561.15|2561.15|2560.99|2560.99|0
1609331570000|2020-12-30 12:32:50|2561.21|2561.21|2561.57|2561.57|2561.57|2561.57|2561.21|2561.21|0
1609331580000|2020-12-30 12:33:00|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|2561.4|0
1609331590000|2020-12-30 12:33:10|2561.36|2561.36|2561.11|2561.11|2561.36|2561.36|2561.11|2561.11|0
1609331600000|2020-12-30 12:33:20|2561.12|2561.12|2561.13|2561.13|2561.13|2561.13|2561.12|2561.12|0
1609331610000|2020-12-30 12:33:30|2561.12|2561.12|2561.12|2561.12|2561.12|2561.12|2561.12|2561.12|0
1609331620000|2020-12-30 12:33:40|2561.11|2561.11|2561.15|2561.15|2561.15|2561.15|2561.11|2561.11|0
1609331630000|2020-12-30 12:33:50|2561.25|2561.25|2561.13|2561.13|2561.25|2561.25|2561.13|2561.13|0
1609331640000|2020-12-30 12:34:00|2561.15|2561.15|2561.16|2561.16|2561.16|2561.16|2561.15|2561.15|0
1609331650000|2020-12-30 12:34:10|2560.99|2560.99|2560.88|2560.88|2560.99|2560.99|2560.88|2560.88|0
1609331660000|2020-12-30 12:34:20|2560.71|2560.71|2560.59|2560.59|2560.71|2560.71|2560.59|2560.59|0
1609331670000|2020-12-30 12:34:30|2560.48|2560.48|2560.23|2560.23|2560.48|2560.48|2560.23|2560.23|0
1609331690000|2020-12-30 12:34:50|2560.19|2560.19|2560.02|2560.02|2560.19|2560.19|2560.02|2560.02|0
1609331700000|2020-12-30 12:35:00|2559.91|2559.91|2559.67|2559.67|2559.96|2559.96|2559.67|2559.67|0
1609331720000|2020-12-30 12:35:20|2559.5|2559.5|2559.72|2559.72|2559.72|2559.72|2559.5|2559.5|0
1609331730000|2020-12-30 12:35:30|2559.55|2559.55|2560.05|2560.05|2560.05|2560.05|2559.55|2559.55|0
1609331740000|2020-12-30 12:35:40|2560.11|2560.11|2559.87|2559.87|2560.11|2560.11|2559.85|2559.85|0
1609331750000|2020-12-30 12:35:50|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|2560.34|0
1609331760000|2020-12-30 12:36:00|2560.2|2560.2|2560.48|2560.48|2560.48|2560.48|2560.2|2560.2|0
1609331780000|2020-12-30 12:36:20|2560.43|2560.43|2559.92|2559.92|2560.43|2560.43|2559.92|2559.92|0
1609331820000|2020-12-30 12:37:00|2559.64|2559.64|2559.64|2559.64|2559.64|2559.64|2559.64|2559.64|0
1609331830000|2020-12-30 12:37:10|2559.69|2559.69|2559.75|2559.75|2559.75|2559.75|2559.69|2559.69|0
1609331850000|2020-12-30 12:37:30|2559.52|2559.52|2559.05|2559.05|2559.52|2559.52|2559.05|2559.05|0
1609331870000|2020-12-30 12:37:50|2559.16|2559.16|2559.16|2559.16|2559.16|2559.16|2559.16|2559.16|0
1609331880000|2020-12-30 12:38:00|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|2559.15|0
1609331890000|2020-12-30 12:38:10|2559.11|2559.11|2559.07|2559.07|2559.11|2559.11|2559.07|2559.07|0
1609331920000|2020-12-30 12:38:40|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|2559.4|0
1609331930000|2020-12-30 12:38:50|2559.99|2559.99|2559.83|2559.83|2559.99|2559.99|2559.83|2559.83|0
1609331950000|2020-12-30 12:39:10|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|2559.66|0
1609331970000|2020-12-30 12:39:30|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|2559.49|0
1609331980000|2020-12-30 12:39:40|2559.21|2559.21|2558.74|2558.74|2559.21|2559.21|2558.74|2558.74|0
1609331990000|2020-12-30 12:39:50|2558.62|2558.62|2558.86|2558.86|2558.86|2558.86|2558.25|2558.25|0
1609332000000|2020-12-30 12:40:00|2558.92|2558.92|2558.81|2558.81|2558.92|2558.92|2558.81|2558.81|0
1609332010000|2020-12-30 12:40:10|2558.06|2558.06|2558.03|2558.03|2558.06|2558.06|2558.03|2558.03|0
1609332020000|2020-12-30 12:40:20|2557.69|2557.69|2557.65|2557.65|2557.69|2557.69|2557.65|2557.65|0
1609332030000|2020-12-30 12:40:30|2557.71|2557.71|2557.94|2557.94|2558.11|2558.11|2557.71|2557.71|0
1609332040000|2020-12-30 12:40:40|2557.77|2557.77|2557.82|2557.82|2557.82|2557.82|2557.77|2557.77|0
1609332060000|2020-12-30 12:41:00|2557.99|2557.99|2558.32|2558.32|2558.32|2558.32|2557.99|2557.99|0
1609332070000|2020-12-30 12:41:10|2558.38|2558.38|2558.53|2558.53|2558.53|2558.53|2558.21|2558.21|0
1609332080000|2020-12-30 12:41:20|2558.54|2558.54|2558.56|2558.56|2558.56|2558.56|2558.54|2558.54|0
1609332090000|2020-12-30 12:41:30|2558.58|2558.58|2558.58|2558.58|2558.58|2558.58|2558.58|2558.58|0
1609332100000|2020-12-30 12:41:40|2558.6|2558.6|2558.82|2558.82|2558.82|2558.82|2558.49|2558.49|0
1609332110000|2020-12-30 12:41:50|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|2558.71|0
1609332120000|2020-12-30 12:42:00|2558.65|2558.65|2558.82|2558.82|2558.82|2558.82|2558.65|2558.65|0
1609332130000|2020-12-30 12:42:10|2558.31|2558.31|2558.48|2558.48|2558.54|2558.54|2558.26|2558.26|0
1609332140000|2020-12-30 12:42:20|2558.46|2558.46|2558.75|2558.75|2558.75|2558.75|2558.46|2558.46|0
1609332150000|2020-12-30 12:42:30|2558.87|2558.87|2558.81|2558.81|2558.87|2558.87|2558.81|2558.81|0
1609332160000|2020-12-30 12:42:40|2558.64|2558.64|2558.69|2558.69|2558.69|2558.69|2558.64|2558.64|0
1609332180000|2020-12-30 12:43:00|2558.75|2558.75|2558.75|2558.75|2558.75|2558.75|2558.75|2558.75|0
1609332190000|2020-12-30 12:43:10|2558.92|2558.92|2558.41|2558.41|2559.2|2559.2|2558.41|2558.41|0
1609332210000|2020-12-30 12:43:30|2558.25|2558.25|2558.36|2558.36|2558.36|2558.36|2558.25|2558.25|0
1609332230000|2020-12-30 12:43:50|2558.37|2558.37|2558.37|2558.37|2558.37|2558.37|2558.37|2558.37|0
1609332240000|2020-12-30 12:44:00|2558.35|2558.35|2558.23|2558.23|2558.35|2558.35|2558.23|2558.23|0
1609332250000|2020-12-30 12:44:10|2558.06|2558.06|2558.34|2558.34|2558.34|2558.34|2558.06|2558.06|0
1609332260000|2020-12-30 12:44:20|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|0
1609332270000|2020-12-30 12:44:30|2558.85|2558.85|2558.85|2558.85|2558.85|2558.85|2558.85|2558.85|0
1609332280000|2020-12-30 12:44:40|2558.89|2558.89|2559.05|2559.05|2559.05|2559.05|2558.89|2558.89|0
1609332290000|2020-12-30 12:44:50|2559.5|2559.5|2559.44|2559.44|2559.5|2559.5|2559.44|2559.44|0
1609332310000|2020-12-30 12:45:10|2559.28|2559.28|2558.74|2558.74|2559.28|2559.28|2558.74|2558.74|0
1609332330000|2020-12-30 12:45:30|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|2558.57|0
1609332340000|2020-12-30 12:45:40|2558.69|2558.69|2558.69|2558.69|2558.69|2558.69|2558.69|2558.69|0
1609332350000|2020-12-30 12:45:50|2558.4|2558.4|2558.57|2558.57|2558.68|2558.68|2558.4|2558.4|0
1609332360000|2020-12-30 12:46:00|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|2558.74|0
1609332400000|2020-12-30 12:46:40|2558.8|2558.8|2559.34|2559.34|2559.34|2559.34|2558.8|2558.8|0
1609332410000|2020-12-30 12:46:50|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|2559.67|0
1609332420000|2020-12-30 12:47:00|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|2559.71|0
1609332440000|2020-12-30 12:47:20|2559.1|2559.1|2558.71|2558.71|2559.1|2559.1|2558.71|2558.71|0
1609332450000|2020-12-30 12:47:30|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|2558.65|0
1609332460000|2020-12-30 12:47:40|2558.59|2558.59|2558.52|2558.52|2558.59|2558.59|2558.52|2558.52|0
1609332470000|2020-12-30 12:47:50|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|2558.35|0
1609332480000|2020-12-30 12:48:00|2558.31|2558.31|2558.82|2558.82|2558.82|2558.82|2558.31|2558.31|0
1609332490000|2020-12-30 12:48:10|2558.88|2558.88|2559.16|2559.16|2559.16|2559.16|2558.88|2558.88|0
1609332500000|2020-12-30 12:48:20|2559.21|2559.21|2559.18|2559.18|2559.25|2559.25|2559.18|2559.18|0
1609332520000|2020-12-30 12:48:40|2559.24|2559.24|2559.52|2559.52|2559.52|2559.52|2559.24|2559.24|0
1609332530000|2020-12-30 12:48:50|2559.64|2559.64|2559.29|2559.29|2559.64|2559.64|2559.29|2559.29|0
1609332540000|2020-12-30 12:49:00|2559.18|2559.18|2559.29|2559.29|2559.29|2559.29|2559.18|2559.18|0
1609332550000|2020-12-30 12:49:10|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|2559.35|0
1609332560000|2020-12-30 12:49:20|2559.68|2559.68|2559.74|2559.74|2559.74|2559.74|2559.68|2559.68|0
1609332580000|2020-12-30 12:49:40|2559.91|2559.91|2559.91|2559.91|2559.91|2559.91|2559.91|2559.91|0
1609332590000|2020-12-30 12:49:50|2559.74|2559.74|2559.78|2559.78|2559.78|2559.78|2559.74|2559.74|0
1609332600000|2020-12-30 12:50:00|2559.69|2559.69|2559.34|2559.34|2559.69|2559.69|2559.27|2559.27|0
1609332610000|2020-12-30 12:50:10|2559.39|2559.39|2559.45|2559.45|2559.45|2559.45|2559.39|2559.39|0
1609332630000|2020-12-30 12:50:30|2559.41|2559.41|2559.24|2559.24|2559.41|2559.41|2559.24|2559.24|0
1609332660000|2020-12-30 12:51:00|2559.41|2559.41|2559.44|2559.44|2559.44|2559.44|2559.41|2559.41|0
1609332690000|2020-12-30 12:51:30|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|2559.27|0
1609332700000|2020-12-30 12:51:40|2559.22|2559.22|2559.22|2559.22|2559.27|2559.27|2559.1|2559.1|0
1609332710000|2020-12-30 12:51:50|2559.16|2559.16|2559.05|2559.05|2559.16|2559.16|2559.05|2559.05|0
1609332720000|2020-12-30 12:52:00|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|0
1609332730000|2020-12-30 12:52:10|2558.96|2558.96|2558.8|2558.8|2558.96|2558.96|2558.8|2558.8|0
1609332740000|2020-12-30 12:52:20|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|2558.96|0
1609332750000|2020-12-30 12:52:30|2559.01|2559.01|2559.01|2559.01|2559.01|2559.01|2559.01|2559.01|0
1609332760000|2020-12-30 12:52:40|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|2558.99|0
1609332780000|2020-12-30 12:53:00|2559.1|2559.1|2558.99|2558.99|2559.1|2559.1|2558.99|2558.99|0
1609332790000|2020-12-30 12:53:10|2558.93|2558.93|2558.93|2558.93|2558.99|2558.99|2558.88|2558.88|0
1609332800000|2020-12-30 12:53:20|2558.82|2558.82|2558.71|2558.71|2558.88|2558.88|2558.71|2558.71|0
1609332820000|2020-12-30 12:53:40|2558.77|2558.77|2558.88|2558.88|2558.88|2558.88|2558.77|2558.77|0
1609332840000|2020-12-30 12:54:00|2558.72|2558.72|2558.37|2558.37|2558.72|2558.72|2558.37|2558.37|0
1609332850000|2020-12-30 12:54:10|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|2558.31|0
1609332860000|2020-12-30 12:54:20|2558.48|2558.48|2558.37|2558.37|2558.48|2558.48|2558.37|2558.37|0
1609332870000|2020-12-30 12:54:30|2558.26|2558.26|2557.42|2557.42|2558.26|2558.26|2557.42|2557.42|0
1609332880000|2020-12-30 12:54:40|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|2557.53|0
1609332890000|2020-12-30 12:54:50|2557.65|2557.65|2557.86|2557.86|2557.86|2557.86|2557.65|2557.65|0
1609332900000|2020-12-30 12:55:00|2557.36|2557.36|2556.98|2556.98|2557.36|2557.36|2556.98|2556.98|0
1609332920000|2020-12-30 12:55:20|2557.15|2557.15|2557.15|2557.15|2557.15|2557.15|2557.09|2557.09|0
1609332930000|2020-12-30 12:55:30|2556.98|2556.98|2557.03|2557.03|2557.03|2557.03|2556.81|2556.81|0
1609332940000|2020-12-30 12:55:40|2557.2|2557.2|2557.24|2557.24|2557.24|2557.24|2557.2|2557.2|0
1609332980000|2020-12-30 12:56:20|2557.13|2557.13|2557.08|2557.08|2557.13|2557.13|2557.08|2557.08|0
1609333030000|2020-12-30 12:57:10|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|2557.25|0
1609333040000|2020-12-30 12:57:20|2557.14|2557.14|2556.68|2556.68|2557.14|2557.14|2556.68|2556.68|0
1609333050000|2020-12-30 12:57:30|2556.62|2556.62|2556.31|2556.31|2556.62|2556.62|2556.31|2556.31|0
1609333060000|2020-12-30 12:57:40|2556.15|2556.15|2556.1|2556.1|2556.15|2556.15|2556.1|2556.1|0
1609333070000|2020-12-30 12:57:50|2556.33|2556.33|2556.29|2556.29|2556.46|2556.46|2556.29|2556.29|0
1609333080000|2020-12-30 12:58:00|2556.34|2556.34|2556.68|2556.68|2556.68|2556.68|2556.32|2556.32|0
1609333090000|2020-12-30 12:58:10|2556.71|2556.71|2556.49|2556.49|2556.71|2556.71|2556.49|2556.49|0
1609333120000|2020-12-30 12:58:40|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|2556.53|0
1609333130000|2020-12-30 12:58:50|2556.19|2556.19|2555.67|2555.67|2556.19|2556.19|2555.67|2555.67|0
1609333140000|2020-12-30 12:59:00|2555.73|2555.73|2555.73|2555.73|2555.73|2555.73|2555.73|2555.73|0
1609333150000|2020-12-30 12:59:10|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|2555.77|0
1609333160000|2020-12-30 12:59:20|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|2555.93|0
1609333170000|2020-12-30 12:59:30|2555.89|2555.89|2555.37|2555.37|2555.89|2555.89|2555.34|2555.34|0
1609333180000|2020-12-30 12:59:40|2555.21|2555.21|2555.5|2555.5|2555.5|2555.5|2555.21|2555.21|0
1609333190000|2020-12-30 12:59:50|2555.33|2555.33|2555.01|2555.01|2555.49|2555.49|2555.01|2555.01|0
1609333200000|2020-12-30 13:00:00|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|2554.96|0
1609333220000|2020-12-30 13:00:20|2555.13|2555.13|2555.47|2555.47|2555.47|2555.47|2555.13|2555.13|0
1609333230000|2020-12-30 13:00:30|2555.75|2555.75|2555.86|2555.86|2555.97|2555.97|2555.75|2555.75|0
1609333240000|2020-12-30 13:00:40|2555.98|2555.98|2555.76|2555.76|2555.98|2555.98|2555.76|2555.76|0
1609333260000|2020-12-30 13:01:00|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|2555.99|0
1609333280000|2020-12-30 13:01:20|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|2556.15|0
1609333290000|2020-12-30 13:01:30|2556.27|2556.27|2556.1|2556.1|2556.27|2556.27|2556.04|2556.04|0
1609333300000|2020-12-30 13:01:40|2555.99|2555.99|2555.49|2555.49|2555.99|2555.99|2555.49|2555.49|0
1609333310000|2020-12-30 13:01:50|2555|2555|2555|2555|2555|2555|2555|2555|0
1609333350000|2020-12-30 13:02:30|2555.32|2555.32|2555.49|2555.49|2555.49|2555.49|2555.32|2555.32|0
1609333360000|2020-12-30 13:02:40|2555.32|2555.32|2555.4|2555.4|2555.4|2555.4|2555.32|2555.32|0
1609333370000|2020-12-30 13:02:50|2555.36|2555.36|2555.3|2555.3|2555.36|2555.36|2555.3|2555.3|0
1609333400000|2020-12-30 13:03:20|2555.42|2555.42|2555.42|2555.42|2555.42|2555.42|2555.42|2555.42|0
1609333410000|2020-12-30 13:03:30|2555.36|2555.36|2555.53|2555.53|2555.53|2555.53|2555.36|2555.36|0
1609333420000|2020-12-30 13:03:40|2555.54|2555.54|2555.71|2555.71|2555.71|2555.71|2555.54|2555.54|0
1609333430000|2020-12-30 13:03:50|2555.62|2555.62|2555.51|2555.51|2555.62|2555.62|2555.51|2555.51|0
1609333440000|2020-12-30 13:04:00|2555.47|2555.47|2556.13|2556.13|2556.13|2556.13|2555.45|2555.45|0
1609333450000|2020-12-30 13:04:10|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|2556.3|0
1609333460000|2020-12-30 13:04:20|2556.13|2556.13|2555.97|2555.97|2556.13|2556.13|2555.97|2555.97|0
1609333470000|2020-12-30 13:04:30|2555.92|2555.92|2554.92|2554.92|2555.92|2555.92|2554.92|2554.92|0
1609333480000|2020-12-30 13:04:40|2554.33|2554.33|2553.88|2553.88|2554.33|2554.33|2553.88|2553.88|0
1609333490000|2020-12-30 13:04:50|2553.55|2553.55|2553.71|2553.71|2553.71|2553.71|2553.55|2553.55|0
1609333500000|2020-12-30 13:05:00|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|2553.48|0
1609333510000|2020-12-30 13:05:10|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|2553.47|0
1609333550000|2020-12-30 13:05:50|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|2553.45|0
1609333580000|2020-12-30 13:06:20|2553.62|2553.62|2553.7|2553.7|2553.7|2553.7|2553.62|2553.62|0
1609333590000|2020-12-30 13:06:30|2553.75|2553.75|2554.43|2554.43|2554.43|2554.43|2553.75|2553.75|0
1609333610000|2020-12-30 13:06:50|2554.77|2554.77|2555.1|2555.1|2555.1|2555.1|2554.77|2554.77|0
1609333620000|2020-12-30 13:07:00|2555.15|2555.15|2554.99|2554.99|2555.15|2555.15|2554.99|2554.99|0
1609333640000|2020-12-30 13:07:20|2555.18|2555.18|2555.29|2555.29|2555.29|2555.29|2555.18|2555.18|0
1609333650000|2020-12-30 13:07:30|2555.35|2555.35|2556.08|2556.08|2556.08|2556.08|2555.35|2555.35|0
1609333660000|2020-12-30 13:07:40|2556.41|2556.41|2556.24|2556.24|2556.41|2556.41|2556.24|2556.24|0
1609333670000|2020-12-30 13:07:50|2556.26|2556.26|2556.43|2556.43|2556.43|2556.43|2556.26|2556.26|0
1609333680000|2020-12-30 13:08:00|2556.45|2556.45|2556.05|2556.05|2556.45|2556.45|2556.05|2556.05|0
1609333700000|2020-12-30 13:08:20|2556.04|2556.04|2556.45|2556.45|2556.45|2556.45|2556.03|2556.03|0
1609333720000|2020-12-30 13:08:40|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|2556.12|0
1609333730000|2020-12-30 13:08:50|2556.01|2556.01|2555.34|2555.34|2556.01|2556.01|2555.34|2555.34|0
1609333740000|2020-12-30 13:09:00|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|2555.17|0
1609333750000|2020-12-30 13:09:10|2555.23|2555.23|2555.23|2555.23|2555.23|2555.23|2555.23|2555.23|0
1609333760000|2020-12-30 13:09:20|2555.24|2555.24|2555.67|2555.67|2555.67|2555.67|2555.24|2555.24|0
1609333770000|2020-12-30 13:09:30|2555.84|2555.84|2556.55|2556.55|2556.55|2556.55|2555.84|2555.84|0
1609333780000|2020-12-30 13:09:40|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|2556.6|0
1609333830000|2020-12-30 13:10:30|2557.36|2557.36|2557.5|2557.5|2557.5|2557.5|2557.36|2557.36|0
1609333840000|2020-12-30 13:10:40|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|2557.44|0
1609333850000|2020-12-30 13:10:50|2557.5|2557.5|2557.56|2557.56|2557.56|2557.56|2557.5|2557.5|0
1609333860000|2020-12-30 13:11:00|2557.67|2557.67|2558.48|2558.48|2558.48|2558.48|2557.67|2557.67|0
1609333870000|2020-12-30 13:11:10|2558.52|2558.52|2558.63|2558.63|2558.63|2558.63|2558.52|2558.52|0
1609333890000|2020-12-30 13:11:30|2558.92|2558.92|2559.03|2559.03|2559.03|2559.03|2558.92|2558.92|0
1609333900000|2020-12-30 13:11:40|2559.07|2559.07|2559.09|2559.09|2559.11|2559.11|2559.07|2559.07|0
1609333910000|2020-12-30 13:11:50|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|2559.13|0
1609333930000|2020-12-30 13:12:10|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|2559.14|0
1609333940000|2020-12-30 13:12:20|2559.1|2559.1|2559.06|2559.06|2559.1|2559.1|2559.06|2559.06|0
1609333950000|2020-12-30 13:12:30|2559.2|2559.2|2560.02|2560.02|2560.02|2560.02|2559.2|2559.2|0
1609333960000|2020-12-30 13:12:40|2559.96|2559.96|2559.87|2559.87|2560|2560|2559.87|2559.87|0
1609333970000|2020-12-30 13:12:50|2559.93|2559.93|2559.6|2559.6|2559.93|2559.93|2559.6|2559.6|0
1609333980000|2020-12-30 13:13:00|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|2559.39|0
1609333990000|2020-12-30 13:13:10|2559.33|2559.33|2559.62|2559.62|2559.67|2559.67|2559.33|2559.33|0
1609334000000|2020-12-30 13:13:20|2559.56|2559.56|2560|2560|2560|2560|2559.45|2559.45|0
1609334010000|2020-12-30 13:13:30|2559.94|2559.94|2561.09|2561.09|2561.48|2561.48|2559.94|2559.94|0
1609334020000|2020-12-30 13:13:40|2561.17|2561.17|2561.49|2561.49|2561.49|2561.49|2561.17|2561.17|0
1609334030000|2020-12-30 13:13:50|2561.66|2561.66|2561.66|2561.66|2561.7|2561.7|2561.62|2561.62|0
1609334040000|2020-12-30 13:14:00|2561.83|2561.83|2561.76|2561.76|2562.16|2562.16|2561.76|2561.76|0
1609334050000|2020-12-30 13:14:10|2561.61|2561.61|2560.7|2560.7|2561.61|2561.61|2560.66|2560.66|0
1609334060000|2020-12-30 13:14:20|2560.53|2560.53|2560.53|2560.53|2560.53|2560.53|2560.53|2560.53|0
1609334070000|2020-12-30 13:14:30|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|2560.48|0
1609334080000|2020-12-30 13:14:40|2560.6|2560.6|2560.25|2560.25|2560.6|2560.6|2560.25|2560.25|0
1609334090000|2020-12-30 13:14:50|2560.18|2560.18|2559.49|2559.49|2560.18|2560.18|2559.49|2559.49|0
1609334100000|2020-12-30 13:15:00|2559.42|2559.42|2559.61|2559.61|2559.61|2559.61|2559.13|2559.13|0
1609334110000|2020-12-30 13:15:10|2559.57|2559.57|2559.57|2559.57|2559.57|2559.57|2559.57|2559.57|0
1609334120000|2020-12-30 13:15:20|2559.9|2559.9|2560.8|2560.8|2560.8|2560.8|2559.9|2559.9|0
1609334140000|2020-12-30 13:15:40|2560.47|2560.47|2559.73|2559.73|2560.47|2560.47|2559.73|2559.73|0
1609334150000|2020-12-30 13:15:50|2559.44|2559.44|2559.22|2559.22|2559.44|2559.44|2559.22|2559.22|0
1609334160000|2020-12-30 13:16:00|2559.18|2559.18|2559.23|2559.23|2559.23|2559.23|2559.18|2559.18|0
1609334170000|2020-12-30 13:16:10|2559.4|2559.4|2559.35|2559.35|2559.4|2559.4|2559.35|2559.35|0
1609334180000|2020-12-30 13:16:20|2559.72|2559.72|2559.95|2559.95|2559.95|2559.95|2559.72|2559.72|0
1609334190000|2020-12-30 13:16:30|2559.45|2559.45|2559.45|2559.45|2559.45|2559.45|2559.45|2559.45|0
1609334200000|2020-12-30 13:16:40|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|2559.78|0
1609334220000|2020-12-30 13:17:00|2559.84|2559.84|2559.72|2559.72|2559.84|2559.84|2559.72|2559.72|0
1609334230000|2020-12-30 13:17:10|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|2559.56|0
1609334240000|2020-12-30 13:17:20|2559.71|2559.71|2559.1|2559.1|2559.72|2559.72|2559.1|2559.1|0
1609334250000|2020-12-30 13:17:30|2558.97|2558.97|2558.94|2558.94|2559.05|2559.05|2558.94|2558.94|0
1609334260000|2020-12-30 13:17:40|2558.77|2558.77|2557.9|2557.9|2558.77|2558.77|2557.9|2557.9|0
1609334270000|2020-12-30 13:17:50|2557.86|2557.86|2557.76|2557.76|2557.86|2557.86|2557.76|2557.76|0
1609334280000|2020-12-30 13:18:00|2558.41|2558.41|2558.18|2558.18|2558.41|2558.41|2558.18|2558.18|0
1609334290000|2020-12-30 13:18:10|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|2558.13|0
1609334300000|2020-12-30 13:18:20|2558.29|2558.29|2558.24|2558.24|2558.29|2558.29|2558.07|2558.07|0
1609334310000|2020-12-30 13:18:30|2558.23|2558.23|2558.34|2558.34|2558.34|2558.34|2558.23|2558.23|0
1609334320000|2020-12-30 13:18:40|2557.84|2557.84|2557.45|2557.45|2557.84|2557.84|2557.45|2557.45|0
1609334330000|2020-12-30 13:18:50|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|2557.3|0
1609334340000|2020-12-30 13:19:00|2557.14|2557.14|2556.89|2556.89|2557.14|2557.14|2556.66|2556.66|0
1609334350000|2020-12-30 13:19:10|2556.77|2556.77|2557.27|2557.27|2557.27|2557.27|2556.77|2556.77|0
1609334360000|2020-12-30 13:19:20|2557.19|2557.19|2556.79|2556.79|2557.19|2557.19|2556.79|2556.79|0
1609334370000|2020-12-30 13:19:30|2557.08|2557.08|2556.8|2556.8|2557.08|2557.08|2556.74|2556.74|0
1609334390000|2020-12-30 13:19:50|2556.46|2556.46|2556.46|2556.46|2556.46|2556.46|2556.46|2556.46|0
1609334400000|2020-12-30 13:20:00|2556.41|2556.41|2556.86|2556.86|2556.86|2556.86|2556.41|2556.41|0
1609334410000|2020-12-30 13:20:10|2556.69|2556.69|2556.86|2556.86|2556.86|2556.86|2556.69|2556.69|0
1609334420000|2020-12-30 13:20:20|2556.8|2556.8|2556.57|2556.57|2556.8|2556.8|2556.57|2556.57|0
1609334430000|2020-12-30 13:20:30|2556.29|2556.29|2556.18|2556.18|2556.29|2556.29|2556.18|2556.18|0
1609334440000|2020-12-30 13:20:40|2556.12|2556.12|2556.08|2556.08|2556.12|2556.12|2556.08|2556.08|0
1609334460000|2020-12-30 13:21:00|2556.55|2556.55|2556.2|2556.2|2556.55|2556.55|2556.14|2556.14|0
1609334470000|2020-12-30 13:21:10|2556.26|2556.26|2556.32|2556.32|2556.32|2556.32|2556.26|2556.26|0
1609334480000|2020-12-30 13:21:20|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|0
1609334490000|2020-12-30 13:21:30|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|2556.65|0
1609334500000|2020-12-30 13:21:40|2556.81|2556.81|2556.78|2556.78|2556.81|2556.81|2556.78|2556.78|0
1609334510000|2020-12-30 13:21:50|2556.76|2556.76|2556.59|2556.59|2556.76|2556.76|2556.59|2556.59|0
1609334540000|2020-12-30 13:22:20|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|2556.48|0
1609334560000|2020-12-30 13:22:40|2556.31|2556.31|2556.42|2556.42|2556.42|2556.42|2556.31|2556.31|0
1609334570000|2020-12-30 13:22:50|2556.26|2556.26|2556.09|2556.09|2556.26|2556.26|2556.09|2556.09|0
1609334590000|2020-12-30 13:23:10|2555.98|2555.98|2555.57|2555.57|2555.98|2555.98|2555.57|2555.57|0
1609334600000|2020-12-30 13:23:20|2555.76|2555.76|2555.45|2555.45|2555.76|2555.76|2555.45|2555.45|0
1609334610000|2020-12-30 13:23:30|2555.43|2555.43|2555.17|2555.17|2555.57|2555.57|2555.17|2555.17|0
1609334620000|2020-12-30 13:23:40|2555.16|2555.16|2554.8|2554.8|2555.16|2555.16|2554.8|2554.8|0
1609334630000|2020-12-30 13:23:50|2554.64|2554.64|2554.52|2554.52|2554.67|2554.67|2554.48|2554.48|0
1609334640000|2020-12-30 13:24:00|2554.36|2554.36|2554.19|2554.19|2554.36|2554.36|2554.19|2554.19|0
1609334650000|2020-12-30 13:24:10|2554.2|2554.2|2554.36|2554.36|2554.36|2554.36|2554.2|2554.2|0
1609334660000|2020-12-30 13:24:20|2554.4|2554.4|2554.29|2554.29|2554.4|2554.4|2554.29|2554.29|0
1609334670000|2020-12-30 13:24:30|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|2554.46|0
1609334680000|2020-12-30 13:24:40|2554.4|2554.4|2555.41|2555.41|2555.41|2555.41|2554.4|2554.4|0
1609334690000|2020-12-30 13:24:50|2555.35|2555.35|2555.35|2555.35|2555.35|2555.35|2555.35|2555.35|0
1609334700000|2020-12-30 13:25:00|2555.71|2555.71|2555.37|2555.37|2555.71|2555.71|2555.37|2555.37|0
1609334710000|2020-12-30 13:25:10|2555.04|2555.04|2555.08|2555.08|2555.08|2555.08|2555.04|2555.04|0
1609334740000|2020-12-30 13:25:40|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|2554.85|0
1609334760000|2020-12-30 13:26:00|2555.08|2555.08|2555.08|2555.08|2555.08|2555.08|2555.08|2555.08|0
1609334770000|2020-12-30 13:26:10|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|0
1609334780000|2020-12-30 13:26:20|2555.06|2555.06|2555.18|2555.18|2555.18|2555.18|2555.06|2555.06|0
1609334790000|2020-12-30 13:26:30|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|2555.12|0
1609334800000|2020-12-30 13:26:40|2555.29|2555.29|2555.41|2555.41|2555.41|2555.41|2555.01|2555.01|0
1609334810000|2020-12-30 13:26:50|2555.12|2555.12|2555.24|2555.24|2555.24|2555.24|2555.12|2555.12|0
1609334820000|2020-12-30 13:27:00|2555.07|2555.07|2555.07|2555.07|2555.07|2555.07|2555.07|2555.07|0
1609334830000|2020-12-30 13:27:10|2555.11|2555.11|2555.11|2555.11|2555.11|2555.11|2555.11|2555.11|0
1609334840000|2020-12-30 13:27:20|2555.17|2555.17|2555.11|2555.11|2555.17|2555.17|2555.11|2555.11|0
1609334850000|2020-12-30 13:27:30|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|2555.39|0
1609334860000|2020-12-30 13:27:40|2555.28|2555.28|2555.39|2555.39|2555.39|2555.39|2555.28|2555.28|0
1609334870000|2020-12-30 13:27:50|2555.73|2555.73|2555.84|2555.84|2555.89|2555.89|2555.73|2555.73|0
1609334880000|2020-12-30 13:28:00|2555.67|2555.67|2555.7|2555.7|2555.7|2555.7|2555.67|2555.67|0
1609334890000|2020-12-30 13:28:10|2555.86|2555.86|2555.1|2555.1|2555.86|2555.86|2555.1|2555.1|0
1609334910000|2020-12-30 13:28:30|2555.06|2555.06|2554.87|2554.87|2555.06|2555.06|2554.87|2554.87|0
1609334920000|2020-12-30 13:28:40|2555.1|2555.1|2554.98|2554.98|2555.1|2555.1|2554.98|2554.98|0
1609334930000|2020-12-30 13:28:50|2554.93|2554.93|2554.93|2554.93|2555.21|2555.21|2554.93|2554.93|0
1609334940000|2020-12-30 13:29:00|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|2554.87|0
1609334950000|2020-12-30 13:29:10|2554.77|2554.77|2554|2554|2554.95|2554.95|2554|2554|0
1609334970000|2020-12-30 13:29:30|2554.11|2554.11|2554.46|2554.46|2554.46|2554.46|2554.11|2554.11|0
1609334980000|2020-12-30 13:29:40|2554.4|2554.4|2554.28|2554.28|2554.4|2554.4|2554.28|2554.28|0
1609334990000|2020-12-30 13:29:50|2554.45|2554.45|2554.28|2554.28|2554.45|2554.45|2554.28|2554.28|0
1609335000000|2020-12-30 13:30:00|2554.62|2554.62|2554.62|2554.62|2554.62|2554.62|2554.62|2554.62|0
1609335020000|2020-12-30 13:30:20|2554.28|2554.28|2554.28|2554.28|2554.28|2554.28|2554.28|2554.28|0
1609335030000|2020-12-30 13:30:30|2554.23|2554.23|2554.23|2554.23|2554.23|2554.23|2554.23|2554.23|0
1609335040000|2020-12-30 13:30:40|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|2554.22|0
1609335060000|2020-12-30 13:31:00|2554.17|2554.17|2554|2554|2554.17|2554.17|2554|2554|0
1609335070000|2020-12-30 13:31:10|2553.94|2553.94|2553.76|2553.76|2553.94|2553.94|2553.76|2553.76|0
1609335100000|2020-12-30 13:31:40|2554.1|2554.1|2554.26|2554.26|2554.26|2554.26|2554.1|2554.1|0
1609335110000|2020-12-30 13:31:50|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|2554.43|0
1609335120000|2020-12-30 13:32:00|2554.1|2554.1|2554.1|2554.1|2554.1|2554.1|2554.1|2554.1|0
1609335130000|2020-12-30 13:32:10|2554.26|2554.26|2553.93|2553.93|2554.26|2554.26|2553.88|2553.88|0
1609335140000|2020-12-30 13:32:20|2553.77|2553.77|2553.93|2553.93|2553.93|2553.93|2553.77|2553.77|0
1609335160000|2020-12-30 13:32:40|2553.59|2553.59|2553.54|2553.54|2553.59|2553.59|2553.5|2553.5|0
1609335170000|2020-12-30 13:32:50|2553.37|2553.37|2553.35|2553.35|2553.37|2553.37|2553.35|2553.35|0
1609335180000|2020-12-30 13:33:00|2553.29|2553.29|2553.22|2553.22|2553.29|2553.29|2553.05|2553.05|0
1609335190000|2020-12-30 13:33:10|2553.21|2553.21|2553.1|2553.1|2553.21|2553.21|2553.1|2553.1|0
1609335200000|2020-12-30 13:33:20|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|2553.21|0
1609335210000|2020-12-30 13:33:30|2553.38|2553.38|2553.27|2553.27|2553.44|2553.44|2553.27|2553.27|0
1609335220000|2020-12-30 13:33:40|2553.18|2553.18|2552.68|2552.68|2553.18|2553.18|2552.68|2552.68|0
1609335230000|2020-12-30 13:33:50|2552.91|2552.91|2552.91|2552.91|2552.91|2552.91|2552.91|2552.91|0
1609335240000|2020-12-30 13:34:00|2552.8|2552.8|2552.69|2552.69|2552.8|2552.8|2552.69|2552.69|0
1609335250000|2020-12-30 13:34:10|2552.52|2552.52|2552.75|2552.75|2552.75|2552.75|2552.52|2552.52|0
1609335260000|2020-12-30 13:34:20|2552.7|2552.7|2552.88|2552.88|2552.88|2552.88|2552.7|2552.7|0
1609335270000|2020-12-30 13:34:30|2552.76|2552.76|2552.7|2552.7|2552.76|2552.76|2552.7|2552.7|0
1609335280000|2020-12-30 13:34:40|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|2552.5|0
1609335290000|2020-12-30 13:34:50|2552.46|2552.46|2552.34|2552.34|2552.46|2552.46|2552.33|2552.33|0
1609335300000|2020-12-30 13:35:00|2552.38|2552.38|2552.38|2552.38|2552.38|2552.38|2552.38|2552.38|0
1609335310000|2020-12-30 13:35:10|2552.34|2552.34|2552.32|2552.32|2552.34|2552.34|2552.02|2552.02|0
1609335320000|2020-12-30 13:35:20|2552.3|2552.3|2552.14|2552.14|2552.3|2552.3|2552.14|2552.14|0
1609335330000|2020-12-30 13:35:30|2552.19|2552.19|2552.31|2552.31|2552.31|2552.31|2552.19|2552.19|0
1609335340000|2020-12-30 13:35:40|2552.25|2552.25|2552.02|2552.02|2552.25|2552.25|2552.02|2552.02|0
1609335350000|2020-12-30 13:35:50|2551.91|2551.91|2552.19|2552.19|2552.19|2552.19|2551.91|2551.91|0
1609335360000|2020-12-30 13:36:00|2552.08|2552.08|2552.08|2552.08|2552.08|2552.08|2552.08|2552.08|0
1609335380000|2020-12-30 13:36:20|2552.12|2552.12|2552.94|2552.94|2552.94|2552.94|2552.12|2552.12|0
1609335390000|2020-12-30 13:36:30|2552.71|2552.71|2552.31|2552.31|2552.71|2552.71|2552.31|2552.31|0
1609335400000|2020-12-30 13:36:40|2551.76|2551.76|2551.76|2551.76|2551.76|2551.76|2551.76|2551.76|0
1609335420000|2020-12-30 13:37:00|2551.7|2551.7|2551.7|2551.7|2551.7|2551.7|2551.7|2551.7|0
1609335430000|2020-12-30 13:37:10|2551.37|2551.37|2550.78|2550.78|2551.37|2551.37|2550.78|2550.78|0
1609335450000|2020-12-30 13:37:30|2551.11|2551.11|2551.06|2551.06|2551.11|2551.11|2551.06|2551.06|0
1609335460000|2020-12-30 13:37:40|2550.89|2550.89|2550.89|2550.89|2550.89|2550.89|2550.89|2550.89|0
1609335470000|2020-12-30 13:37:50|2551.17|2551.17|2551.51|2551.51|2551.51|2551.51|2551.17|2551.17|0
1609335480000|2020-12-30 13:38:00|2551.39|2551.39|2551.73|2551.73|2551.73|2551.73|2551.39|2551.39|0
1609335490000|2020-12-30 13:38:10|2551.67|2551.67|2550.78|2550.78|2551.67|2551.67|2550.78|2550.78|0
1609335500000|2020-12-30 13:38:20|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|2550.76|0
1609335510000|2020-12-30 13:38:30|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|2550.53|0
1609335530000|2020-12-30 13:38:50|2550.48|2550.48|2550.36|2550.36|2550.48|2550.48|2550.36|2550.36|0
1609335540000|2020-12-30 13:39:00|2550.13|2550.13|2549.7|2549.7|2550.13|2550.13|2549.7|2549.7|0
1609335550000|2020-12-30 13:39:10|2549.47|2549.47|2549.55|2549.55|2549.55|2549.55|2549.39|2549.39|0
1609335560000|2020-12-30 13:39:20|2549.38|2549.38|2549.15|2549.15|2549.38|2549.38|2549.15|2549.15|0
1609335570000|2020-12-30 13:39:30|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|2549.04|0
1609335580000|2020-12-30 13:39:40|2548.92|2548.92|2549.04|2549.04|2549.04|2549.04|2548.92|2548.92|0
1609335590000|2020-12-30 13:39:50|2549.21|2549.21|2549.56|2549.56|2549.56|2549.56|2549.21|2549.21|0
1609335600000|2020-12-30 13:40:00|2549.78|2549.78|2549.73|2549.73|2549.78|2549.78|2549.73|2549.73|0
1609335610000|2020-12-30 13:40:10|2549.67|2549.67|2549.7|2549.7|2549.7|2549.7|2549.67|2549.67|0
1609335630000|2020-12-30 13:40:30|2549.69|2549.69|2549.67|2549.67|2549.69|2549.69|2549.67|2549.67|0
1609335640000|2020-12-30 13:40:40|2549.57|2549.57|2549.53|2549.53|2549.65|2549.65|2549.53|2549.53|0
1609335650000|2020-12-30 13:40:50|2549.36|2549.36|2549.36|2549.36|2549.36|2549.36|2549.36|2549.36|0
1609335660000|2020-12-30 13:41:00|2549.3|2549.3|2548.97|2548.97|2549.3|2549.3|2548.97|2548.97|0
1609335670000|2020-12-30 13:41:10|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|0
1609335680000|2020-12-30 13:41:20|2548.97|2548.97|2548.97|2548.97|2548.97|2548.97|2548.97|2548.97|0
1609335690000|2020-12-30 13:41:30|2548.64|2548.64|2548.47|2548.47|2548.64|2548.64|2548.47|2548.47|0
1609335710000|2020-12-30 13:41:50|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|2548.65|0
1609335720000|2020-12-30 13:42:00|2548.3|2548.3|2548.08|2548.08|2548.3|2548.3|2548.08|2548.08|0
1609335730000|2020-12-30 13:42:10|2547.91|2547.91|2546.95|2546.95|2548.16|2548.16|2546.95|2546.95|0
1609335740000|2020-12-30 13:42:20|2546.61|2546.61|2546.53|2546.53|2546.61|2546.61|2546.53|2546.53|0
1609335750000|2020-12-30 13:42:30|2546.36|2546.36|2546.36|2546.36|2546.36|2546.36|2546.36|2546.36|0
1609335760000|2020-12-30 13:42:40|2546.07|2546.07|2546.12|2546.12|2546.29|2546.29|2546.07|2546.07|0
1609335770000|2020-12-30 13:42:50|2546.29|2546.29|2545.95|2545.95|2546.46|2546.46|2545.95|2545.95|0
1609335780000|2020-12-30 13:43:00|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|2545.72|0
1609335790000|2020-12-30 13:43:10|2545.78|2545.78|2546.27|2546.27|2546.27|2546.27|2545.78|2545.78|0
1609335800000|2020-12-30 13:43:20|2546.38|2546.38|2546.41|2546.41|2546.41|2546.41|2546.36|2546.36|0
1609335810000|2020-12-30 13:43:30|2546.33|2546.33|2545.5|2545.5|2546.33|2546.33|2545.5|2545.5|0
1609335820000|2020-12-30 13:43:40|2545.46|2545.46|2545.23|2545.23|2545.46|2545.46|2545.23|2545.23|0
1609335840000|2020-12-30 13:44:00|2545.21|2545.21|2545.2|2545.2|2545.21|2545.21|2545.2|2545.2|0
1609335850000|2020-12-30 13:44:10|2545.15|2545.15|2545.34|2545.34|2545.34|2545.34|2545.12|2545.12|0
1609335860000|2020-12-30 13:44:20|2545.18|2545.18|2545.06|2545.06|2545.18|2545.18|2545.06|2545.06|0
1609335880000|2020-12-30 13:44:40|2544.59|2544.59|2544.47|2544.47|2544.59|2544.59|2544.47|2544.47|0
1609335890000|2020-12-30 13:44:50|2544.14|2544.14|2544.1|2544.1|2544.14|2544.14|2544.1|2544.1|0
1609335900000|2020-12-30 13:45:00|2543.93|2543.93|2543.76|2543.76|2543.93|2543.93|2543.65|2543.65|0
1609335920000|2020-12-30 13:45:20|2543.82|2543.82|2544.04|2544.04|2544.04|2544.04|2543.82|2543.82|0
1609335930000|2020-12-30 13:45:30|2543.81|2543.81|2543.31|2543.31|2543.81|2543.81|2543.31|2543.31|0
1609335940000|2020-12-30 13:45:40|2543.2|2543.2|2543.32|2543.32|2543.32|2543.32|2543.2|2543.2|0
1609335950000|2020-12-30 13:45:50|2543.2|2543.2|2543.54|2543.54|2543.54|2543.54|2543.2|2543.2|0
1609335960000|2020-12-30 13:46:00|2543.37|2543.37|2543.37|2543.37|2543.37|2543.37|2543.37|2543.37|0
1609335970000|2020-12-30 13:46:10|2543.09|2543.09|2541.47|2541.47|2543.09|2543.09|2541.47|2541.47|0
1609335980000|2020-12-30 13:46:20|2541.38|2541.38|2541.38|2541.38|2541.38|2541.38|2541.38|2541.38|0
1609336000000|2020-12-30 13:46:40|2541.47|2541.47|2541.47|2541.47|2541.47|2541.47|2541.47|2541.47|0
1609336010000|2020-12-30 13:46:50|2541.3|2541.3|2541.53|2541.53|2541.53|2541.53|2541.3|2541.3|0
1609336020000|2020-12-30 13:47:00|2541.64|2541.64|2542.86|2542.86|2542.98|2542.98|2541.64|2541.64|0
1609336030000|2020-12-30 13:47:10|2542.82|2542.82|2542.65|2542.65|2542.82|2542.82|2542.65|2542.65|0
1609336050000|2020-12-30 13:47:30|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|2542.66|0
1609336070000|2020-12-30 13:47:50|2542.83|2542.83|2544.19|2544.19|2544.19|2544.19|2542.83|2542.83|0
1609336080000|2020-12-30 13:48:00|2544.52|2544.52|2544.63|2544.63|2544.63|2544.63|2544.29|2544.29|0
1609336090000|2020-12-30 13:48:10|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|2544.66|0
1609336100000|2020-12-30 13:48:20|2544.5|2544.5|2544.33|2544.33|2544.5|2544.5|2544.33|2544.33|0
1609336110000|2020-12-30 13:48:30|2544.27|2544.27|2544.27|2544.27|2544.27|2544.27|2544.27|2544.27|0
1609336120000|2020-12-30 13:48:40|2544.24|2544.24|2544.2|2544.2|2544.24|2544.24|2544.2|2544.2|0
1609336130000|2020-12-30 13:48:50|2544.25|2544.25|2544.42|2544.42|2544.42|2544.42|2544.25|2544.25|0
1609336140000|2020-12-30 13:49:00|2544.37|2544.37|2544.82|2544.82|2544.82|2544.82|2544.37|2544.37|0
1609336150000|2020-12-30 13:49:10|2544.94|2544.94|2545.05|2545.05|2545.05|2545.05|2544.94|2544.94|0
1609336160000|2020-12-30 13:49:20|2545.38|2545.38|2545.25|2545.25|2545.67|2545.67|2545.25|2545.25|0
1609336170000|2020-12-30 13:49:30|2544.97|2544.97|2545.32|2545.32|2545.32|2545.32|2544.97|2544.97|0
1609336180000|2020-12-30 13:49:40|2545.15|2545.15|2545.15|2545.15|2545.15|2545.15|2545.15|2545.15|0
1609336190000|2020-12-30 13:49:50|2545.11|2545.11|2545.11|2545.11|2545.11|2545.11|2545.11|2545.11|0
1609336200000|2020-12-30 13:50:00|2545.05|2545.05|2545.24|2545.24|2545.24|2545.24|2544.75|2544.75|0
1609336210000|2020-12-30 13:50:10|2545.41|2545.41|2545.58|2545.58|2545.58|2545.58|2545.41|2545.41|0
1609336220000|2020-12-30 13:50:20|2545.64|2545.64|2545.92|2545.92|2545.92|2545.92|2545.64|2545.64|0
1609336230000|2020-12-30 13:50:30|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|0
1609336240000|2020-12-30 13:50:40|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|2545.73|0
1609336250000|2020-12-30 13:50:50|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|2545.56|0
1609336260000|2020-12-30 13:51:00|2545.44|2545.44|2545.16|2545.16|2545.44|2545.44|2545.16|2545.16|0
1609336270000|2020-12-30 13:51:10|2545.22|2545.22|2545.28|2545.28|2545.28|2545.28|2545.22|2545.22|0
1609336280000|2020-12-30 13:51:20|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|2545.44|0
1609336300000|2020-12-30 13:51:40|2545.78|2545.78|2545.65|2545.65|2545.78|2545.78|2545.61|2545.61|0
1609336310000|2020-12-30 13:51:50|2545.77|2545.77|2545.82|2545.82|2545.99|2545.99|2545.77|2545.77|0
1609336320000|2020-12-30 13:52:00|2545.48|2545.48|2545.96|2545.96|2545.96|2545.96|2545.48|2545.48|0
1609336330000|2020-12-30 13:52:10|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|2546.13|0
1609336340000|2020-12-30 13:52:20|2546.02|2546.02|2546.02|2546.02|2546.19|2546.19|2546.02|2546.02|0
1609336350000|2020-12-30 13:52:30|2545.36|2545.36|2545.48|2545.48|2545.48|2545.48|2545.36|2545.36|0
1609336370000|2020-12-30 13:52:50|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|2545.65|0
1609336380000|2020-12-30 13:53:00|2545.54|2545.54|2544.98|2544.98|2545.54|2545.54|2544.98|2544.98|0
1609336400000|2020-12-30 13:53:20|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|2544.81|0
1609336410000|2020-12-30 13:53:30|2544.48|2544.48|2544.32|2544.32|2544.48|2544.48|2544.32|2544.32|0
1609336420000|2020-12-30 13:53:40|2544.26|2544.26|2544.63|2544.63|2544.63|2544.63|2544.26|2544.26|0
1609336430000|2020-12-30 13:53:50|2544.8|2544.8|2544.97|2544.97|2544.97|2544.97|2544.8|2544.8|0
1609336440000|2020-12-30 13:54:00|2545.02|2545.02|2544.33|2544.33|2545.02|2545.02|2544.33|2544.33|0
1609336450000|2020-12-30 13:54:10|2544.28|2544.28|2544.17|2544.17|2544.28|2544.28|2544.11|2544.11|0
1609336460000|2020-12-30 13:54:20|2544.13|2544.13|2543.48|2543.48|2544.13|2544.13|2543.48|2543.48|0
1609336470000|2020-12-30 13:54:30|2543.15|2543.15|2542.77|2542.77|2543.15|2543.15|2542.77|2542.77|0
1609336480000|2020-12-30 13:54:40|2542.44|2542.44|2542.5|2542.5|2542.5|2542.5|2542.44|2542.44|0
1609336490000|2020-12-30 13:54:50|2542.48|2542.48|2542.64|2542.64|2542.64|2542.64|2542.48|2542.48|0
1609336500000|2020-12-30 13:55:00|2542.7|2542.7|2542.63|2542.63|2542.7|2542.7|2542.47|2542.47|0
1609336510000|2020-12-30 13:55:10|2542.75|2542.75|2542.71|2542.71|2542.75|2542.75|2542.71|2542.71|0
1609336540000|2020-12-30 13:55:40|2542.75|2542.75|2542.31|2542.31|2542.75|2542.75|2542.31|2542.31|0
1609336550000|2020-12-30 13:55:50|2542.47|2542.47|2542.51|2542.51|2542.51|2542.51|2542.47|2542.47|0
1609336560000|2020-12-30 13:56:00|2542.53|2542.53|2542.52|2542.52|2543.03|2543.03|2542.52|2542.52|0
1609336580000|2020-12-30 13:56:20|2542.4|2542.4|2542.16|2542.16|2542.4|2542.4|2542.12|2542.12|0
1609336620000|2020-12-30 13:57:00|2542.49|2542.49|2542.48|2542.48|2542.49|2542.49|2542.48|2542.48|0
1609336630000|2020-12-30 13:57:10|2542.65|2542.65|2542.71|2542.71|2542.71|2542.71|2542.65|2542.65|0
1609336640000|2020-12-30 13:57:20|2542.77|2542.77|2542.84|2542.84|2543.01|2543.01|2542.77|2542.77|0
1609336660000|2020-12-30 13:57:40|2542.67|2542.67|2542.64|2542.64|2542.67|2542.67|2542.64|2542.64|0
1609336680000|2020-12-30 13:58:00|2542.52|2542.52|2542.69|2542.69|2542.69|2542.69|2542.52|2542.52|0
1609336700000|2020-12-30 13:58:20|2542.8|2542.8|2543.2|2543.2|2543.2|2543.2|2542.8|2542.8|0
1609336710000|2020-12-30 13:58:30|2543.37|2543.37|2543.2|2543.2|2543.37|2543.37|2543.2|2543.2|0
1609336720000|2020-12-30 13:58:40|2543.04|2543.04|2542.56|2542.56|2543.04|2543.04|2542.56|2542.56|0
1609336730000|2020-12-30 13:58:50|2542.68|2542.68|2542.68|2542.68|2542.68|2542.68|2542.68|2542.68|0
1609336740000|2020-12-30 13:59:00|2542.72|2542.72|2542.45|2542.45|2542.83|2542.83|2542.45|2542.45|0
1609336750000|2020-12-30 13:59:10|2542.37|2542.37|2542.31|2542.31|2542.4|2542.4|2541.81|2541.81|0
1609336770000|2020-12-30 13:59:30|2542.14|2542.14|2542.13|2542.13|2542.14|2542.14|2542.13|2542.13|0
1609336780000|2020-12-30 13:59:40|2541.46|2541.46|2541.21|2541.21|2541.46|2541.46|2540.96|2540.96|0
1609336790000|2020-12-30 13:59:50|2541.55|2541.55|2541.55|2541.55|2541.55|2541.55|2541.55|2541.55|0
1609336800000|2020-12-30 14:00:00|2541.6|2541.6|2541.26|2541.26|2541.6|2541.6|2541.26|2541.26|0
1609336810000|2020-12-30 14:00:10|2541.22|2541.22|2540.88|2540.88|2541.22|2541.22|2540.88|2540.88|0
1609336820000|2020-12-30 14:00:20|2540.72|2540.72|2541.38|2541.38|2541.38|2541.38|2540.72|2540.72|0
1609336830000|2020-12-30 14:00:30|2541.54|2541.54|2541.63|2541.63|2541.63|2541.63|2541.54|2541.54|0
1609336840000|2020-12-30 14:00:40|2542.12|2542.12|2542.07|2542.07|2542.12|2542.12|2541.96|2541.96|0
1609336850000|2020-12-30 14:00:50|2541.91|2541.91|2542|2542|2542|2542|2541.91|2541.91|0
1609336860000|2020-12-30 14:01:00|2541.55|2541.55|2541.66|2541.66|2541.66|2541.66|2541.38|2541.38|0
1609336870000|2020-12-30 14:01:10|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|2541.89|0
1609336880000|2020-12-30 14:01:20|2541.88|2541.88|2541.2|2541.2|2541.88|2541.88|2540.7|2540.7|0
1609336910000|2020-12-30 14:01:50|2541.14|2541.14|2541.14|2541.14|2541.14|2541.14|2541.14|2541.14|0
1609336920000|2020-12-30 14:02:00|2541.18|2541.18|2541.1|2541.1|2541.18|2541.18|2541.1|2541.1|0
1609336930000|2020-12-30 14:02:10|2540.98|2540.98|2540.69|2540.69|2541.19|2541.19|2540.69|2540.69|0
1609336940000|2020-12-30 14:02:20|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|2540.63|0
1609336950000|2020-12-30 14:02:30|2540.56|2540.56|2540.56|2540.56|2540.56|2540.56|2540.56|2540.56|0
1609336960000|2020-12-30 14:02:40|2540.5|2540.5|2541.2|2541.2|2541.2|2541.2|2540.5|2540.5|0
1609336980000|2020-12-30 14:03:00|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|2541.03|0
1609336990000|2020-12-30 14:03:10|2540.87|2540.87|2541.32|2541.32|2541.32|2541.32|2540.87|2540.87|0
1609337000000|2020-12-30 14:03:20|2541.31|2541.31|2541.14|2541.14|2541.31|2541.31|2541.14|2541.14|0
1609337020000|2020-12-30 14:03:40|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|2541.26|0
1609337030000|2020-12-30 14:03:50|2541.08|2541.08|2541.36|2541.36|2541.42|2541.42|2541.08|2541.08|0
1609337040000|2020-12-30 14:04:00|2541.25|2541.25|2540.59|2540.59|2541.3|2541.3|2540.59|2540.59|0
1609337050000|2020-12-30 14:04:10|2540.48|2540.48|2540.36|2540.36|2540.48|2540.48|2540.36|2540.36|0
1609337060000|2020-12-30 14:04:20|2540.48|2540.48|2540.14|2540.14|2540.48|2540.48|2540.14|2540.14|0
1609337070000|2020-12-30 14:04:30|2540.11|2540.11|2540.27|2540.27|2540.27|2540.27|2540.11|2540.11|0
1609337080000|2020-12-30 14:04:40|2540.44|2540.44|2540.6|2540.6|2540.6|2540.6|2540.44|2540.44|0
1609337090000|2020-12-30 14:04:50|2540.55|2540.55|2540.62|2540.62|2540.62|2540.62|2540.55|2540.55|0
1609337100000|2020-12-30 14:05:00|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|2540.79|0
1609337120000|2020-12-30 14:05:20|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|2540.62|0
1609337140000|2020-12-30 14:05:40|2540.39|2540.39|2540.22|2540.22|2540.39|2540.39|2540.22|2540.22|0
1609337150000|2020-12-30 14:05:50|2540.18|2540.18|2540.19|2540.19|2540.19|2540.19|2540.18|2540.18|0
1609337160000|2020-12-30 14:06:00|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|2540.17|0
1609337170000|2020-12-30 14:06:10|2540|2540|2540.17|2540.17|2540.17|2540.17|2540|2540|0
1609337200000|2020-12-30 14:06:40|2540|2540|2539.94|2539.94|2540|2540|2539.94|2539.94|0
1609337210000|2020-12-30 14:06:50|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|2539.77|0
1609337220000|2020-12-30 14:07:00|2539.76|2539.76|2539.85|2539.85|2539.86|2539.86|2539.69|2539.69|0
1609337250000|2020-12-30 14:07:30|2539.69|2539.69|2539.52|2539.52|2539.69|2539.69|2539.52|2539.52|0
1609337260000|2020-12-30 14:07:40|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|2539.69|0
1609337270000|2020-12-30 14:07:50|2539.46|2539.46|2539.46|2539.46|2539.46|2539.46|2539.46|2539.46|0
1609337290000|2020-12-30 14:08:10|2539.63|2539.63|2539.63|2539.63|2539.63|2539.63|2539.63|2539.63|0
1609337300000|2020-12-30 14:08:20|2540.44|2540.44|2540.44|2540.44|2540.44|2540.44|2540.44|2540.44|0
1609337310000|2020-12-30 14:08:30|2540.87|2540.87|2540.66|2540.66|2540.87|2540.87|2540.66|2540.66|0
1609337320000|2020-12-30 14:08:40|2540.63|2540.63|2540.59|2540.59|2540.63|2540.63|2540.59|2540.59|0
1609337330000|2020-12-30 14:08:50|2540.55|2540.55|2540.33|2540.33|2540.55|2540.55|2540.05|2540.05|0
1609337340000|2020-12-30 14:09:00|2540.49|2540.49|2540.28|2540.28|2541.44|2541.44|2540.28|2540.28|0
1609337350000|2020-12-30 14:09:10|2540.23|2540.23|2540.96|2540.96|2540.96|2540.96|2540.19|2540.19|0
1609337370000|2020-12-30 14:09:30|2540.47|2540.47|2541.13|2541.13|2541.13|2541.13|2540.47|2540.47|0
1609337380000|2020-12-30 14:09:40|2541.16|2541.16|2541.18|2541.18|2541.18|2541.18|2541.16|2541.16|0
1609337390000|2020-12-30 14:09:50|2541.16|2541.16|2541.27|2541.27|2541.27|2541.27|2541.16|2541.16|0
1609337400000|2020-12-30 14:10:00|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|2541.3|0
1609337410000|2020-12-30 14:10:10|2541.18|2541.18|2541.07|2541.07|2541.18|2541.18|2541.07|2541.07|0
1609337420000|2020-12-30 14:10:20|2541.4|2541.4|2541.57|2541.57|2541.57|2541.57|2541.4|2541.4|0
1609337430000|2020-12-30 14:10:30|2542.19|2542.19|2542.19|2542.19|2542.19|2542.19|2542.19|2542.19|0
1609337440000|2020-12-30 14:10:40|2542.17|2542.17|2542.28|2542.28|2542.28|2542.28|2542.17|2542.17|0
1609337450000|2020-12-30 14:10:50|2542.36|2542.36|2543.07|2543.07|2543.49|2543.49|2542.36|2542.36|0
1609337460000|2020-12-30 14:11:00|2543.38|2543.38|2543.27|2543.27|2543.38|2543.38|2543.25|2543.25|0
1609337500000|2020-12-30 14:11:40|2543.11|2543.11|2543.02|2543.02|2543.44|2543.44|2543.02|2543.02|0
1609337510000|2020-12-30 14:11:50|2542.85|2542.85|2542.51|2542.51|2542.85|2542.85|2542.51|2542.51|0
1609337520000|2020-12-30 14:12:00|2542.4|2542.4|2542.19|2542.19|2542.4|2542.4|2542.12|2542.12|0
1609337530000|2020-12-30 14:12:10|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|2542.25|0
1609337540000|2020-12-30 14:12:20|2542.29|2542.29|2542.52|2542.52|2542.52|2542.52|2542.29|2542.29|0
1609337550000|2020-12-30 14:12:30|2543.23|2543.23|2543.21|2543.21|2543.23|2543.23|2543.2|2543.2|0
1609337580000|2020-12-30 14:13:00|2543.09|2543.09|2543.09|2543.09|2543.09|2543.09|2543.09|2543.09|0
1609337600000|2020-12-30 14:13:20|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|2543.04|0
1609337610000|2020-12-30 14:13:30|2543.09|2543.09|2543.48|2543.48|2543.48|2543.48|2543.09|2543.09|0
1609337620000|2020-12-30 14:13:40|2543.32|2543.32|2543.28|2543.28|2543.32|2543.32|2543.26|2543.26|0
1609337630000|2020-12-30 14:13:50|2543.56|2543.56|2543.73|2543.73|2543.73|2543.73|2543.56|2543.56|0
1609337640000|2020-12-30 14:14:00|2543.69|2543.69|2543.69|2543.69|2543.69|2543.69|2543.69|2543.69|0
1609337650000|2020-12-30 14:14:10|2543.36|2543.36|2543.35|2543.35|2543.36|2543.36|2543.15|2543.15|0
1609337660000|2020-12-30 14:14:20|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|2543.31|0
1609337670000|2020-12-30 14:14:30|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|2543.35|0
1609337680000|2020-12-30 14:14:40|2543.18|2543.18|2543.24|2543.24|2543.24|2543.24|2543.18|2543.18|0
1609337690000|2020-12-30 14:14:50|2543.07|2543.07|2543.3|2543.3|2543.3|2543.3|2543.07|2543.07|0
1609337700000|2020-12-30 14:15:00|2542.81|2542.81|2542.81|2542.81|2542.81|2542.81|2542.81|2542.81|0
1609337710000|2020-12-30 14:15:10|2543.01|2543.01|2543.03|2543.03|2543.31|2543.31|2543.01|2543.01|0
1609337720000|2020-12-30 14:15:20|2542.97|2542.97|2543.3|2543.3|2543.3|2543.3|2542.97|2542.97|0
1609337730000|2020-12-30 14:15:30|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|2543.34|0
1609337740000|2020-12-30 14:15:40|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|2543.27|0
1609337750000|2020-12-30 14:15:50|2543.32|2543.32|2544.03|2544.03|2544.03|2544.03|2543.32|2543.32|0
1609337760000|2020-12-30 14:16:00|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|2543.87|0
1609337770000|2020-12-30 14:16:10|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|2544.2|0
1609337790000|2020-12-30 14:16:30|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|2544.21|0
1609337810000|2020-12-30 14:16:50|2544.66|2544.66|2544.62|2544.62|2544.66|2544.66|2544.62|2544.62|0
1609337820000|2020-12-30 14:17:00|2544.68|2544.68|2544.73|2544.73|2544.73|2544.73|2544.68|2544.68|0
1609337830000|2020-12-30 14:17:10|2544.82|2544.82|2544.82|2544.82|2544.82|2544.82|2544.82|2544.82|0
1609337850000|2020-12-30 14:17:30|2544.78|2544.78|2544.48|2544.48|2544.87|2544.87|2544.48|2544.48|0
1609337860000|2020-12-30 14:17:40|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|2544.35|0
1609337870000|2020-12-30 14:17:50|2544.51|2544.51|2544.46|2544.46|2544.79|2544.79|2544.46|2544.46|0
1609337880000|2020-12-30 14:18:00|2544.79|2544.79|2544.92|2544.92|2544.96|2544.96|2544.79|2544.79|0
1609337890000|2020-12-30 14:18:10|2544.98|2544.98|2545.58|2545.58|2545.58|2545.58|2544.98|2544.98|0
1609337900000|2020-12-30 14:18:20|2545.61|2545.61|2545.64|2545.64|2545.81|2545.81|2545.49|2545.49|0
1609337920000|2020-12-30 14:18:40|2545.41|2545.41|2545.6|2545.6|2545.6|2545.6|2545.4|2545.4|0
1609337930000|2020-12-30 14:18:50|2545.32|2545.32|2545.09|2545.09|2545.32|2545.32|2545.09|2545.09|0
1609337940000|2020-12-30 14:19:00|2545.15|2545.15|2545.44|2545.44|2545.44|2545.44|2544.91|2544.91|0
1609337970000|2020-12-30 14:19:30|2545.5|2545.5|2545.26|2545.26|2545.5|2545.5|2545.26|2545.26|0
1609337980000|2020-12-30 14:19:40|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|2545.42|0
1609337990000|2020-12-30 14:19:50|2545.45|2545.45|2544.73|2544.73|2545.45|2545.45|2544.73|2544.73|0
1609338000000|2020-12-30 14:20:00|2544.89|2544.89|2544.66|2544.66|2544.89|2544.89|2544.66|2544.66|0
1609338010000|2020-12-30 14:20:10|2544.89|2544.89|2544.71|2544.71|2544.89|2544.89|2544.71|2544.71|0
1609338020000|2020-12-30 14:20:20|2544.73|2544.73|2545.06|2545.06|2545.06|2545.06|2544.72|2544.72|0
1609338040000|2020-12-30 14:20:40|2545.19|2545.19|2545.22|2545.22|2545.22|2545.22|2545.19|2545.19|0
1609338050000|2020-12-30 14:20:50|2545.38|2545.38|2545.38|2545.38|2545.55|2545.55|2545.38|2545.38|0
1609338060000|2020-12-30 14:21:00|2545.27|2545.27|2545.74|2545.74|2545.74|2545.74|2545.27|2545.27|0
1609338070000|2020-12-30 14:21:10|2545.68|2545.68|2545.52|2545.52|2545.68|2545.68|2545.52|2545.52|0
1609338080000|2020-12-30 14:21:20|2545.24|2545.24|2545.24|2545.24|2545.24|2545.24|2545.07|2545.07|0
1609338090000|2020-12-30 14:21:30|2545.16|2545.16|2544.92|2544.92|2545.16|2545.16|2544.92|2544.92|0
1609338100000|2020-12-30 14:21:40|2544.85|2544.85|2544.91|2544.91|2544.91|2544.91|2544.71|2544.71|0
1609338110000|2020-12-30 14:21:50|2544.89|2544.89|2544.89|2544.89|2544.89|2544.89|2544.89|2544.89|0
1609338120000|2020-12-30 14:22:00|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|2545.45|0
1609338130000|2020-12-30 14:22:10|2545.57|2545.57|2545.57|2545.57|2545.58|2545.58|2545.57|2545.57|0
1609338140000|2020-12-30 14:22:20|2545.64|2545.64|2545.66|2545.66|2545.66|2545.66|2545.64|2545.64|0
1609338150000|2020-12-30 14:22:30|2545.72|2545.72|2545.89|2545.89|2545.89|2545.89|2545.72|2545.72|0
1609338160000|2020-12-30 14:22:40|2545.92|2545.92|2546.32|2546.32|2546.48|2546.48|2545.92|2545.92|0
1609338170000|2020-12-30 14:22:50|2546.36|2546.36|2546.68|2546.68|2546.68|2546.68|2546.36|2546.36|0
1609338180000|2020-12-30 14:23:00|2546.74|2546.74|2546.97|2546.97|2546.97|2546.97|2546.38|2546.38|0
1609338190000|2020-12-30 14:23:10|2547.14|2547.14|2546.98|2546.98|2547.14|2547.14|2546.98|2546.98|0
1609338200000|2020-12-30 14:23:20|2546.81|2546.81|2547.19|2547.19|2547.19|2547.19|2546.81|2546.81|0
1609338210000|2020-12-30 14:23:30|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|2547.12|0
1609338220000|2020-12-30 14:23:40|2546.95|2546.95|2547.2|2547.2|2547.2|2547.2|2546.95|2546.95|0
1609338230000|2020-12-30 14:23:50|2547.57|2547.57|2546.99|2546.99|2547.57|2547.57|2546.99|2546.99|0
1609338240000|2020-12-30 14:24:00|2547.17|2547.17|2547.25|2547.25|2547.25|2547.25|2547.17|2547.17|0
1609338260000|2020-12-30 14:24:20|2547.98|2547.98|2547.98|2547.98|2547.98|2547.98|2547.98|2547.98|0
1609338270000|2020-12-30 14:24:30|2547.86|2547.86|2548.25|2548.25|2548.25|2548.25|2547.86|2547.86|0
1609338280000|2020-12-30 14:24:40|2548.42|2548.42|2548.91|2548.91|2548.91|2548.91|2548.25|2548.25|0
1609338290000|2020-12-30 14:24:50|2548.93|2548.93|2548.99|2548.99|2549.1|2549.1|2548.82|2548.82|0
1609338300000|2020-12-30 14:25:00|2548.66|2548.66|2548.53|2548.53|2548.66|2548.66|2548.11|2548.11|0
1609338320000|2020-12-30 14:25:20|2548.41|2548.41|2548.69|2548.69|2548.69|2548.69|2548.36|2548.36|0
1609338330000|2020-12-30 14:25:30|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|2548.64|0
1609338340000|2020-12-30 14:25:40|2548.69|2548.69|2548.57|2548.57|2548.69|2548.69|2548.57|2548.57|0
1609338350000|2020-12-30 14:25:50|2548.24|2548.24|2548.36|2548.36|2548.36|2548.36|2548.24|2548.24|0
1609338360000|2020-12-30 14:26:00|2548.03|2548.03|2548.53|2548.53|2548.53|2548.53|2548.03|2548.03|0
1609338370000|2020-12-30 14:26:10|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|2548.49|0
1609338380000|2020-12-30 14:26:20|2548.6|2548.6|2548.75|2548.75|2548.75|2548.75|2548.49|2548.49|0
1609338390000|2020-12-30 14:26:30|2548.68|2548.68|2548.79|2548.79|2548.79|2548.79|2548.4|2548.4|0
1609338400000|2020-12-30 14:26:40|2548.63|2548.63|2548.88|2548.88|2548.88|2548.88|2548.63|2548.63|0
1609338420000|2020-12-30 14:27:00|2549.06|2549.06|2548.97|2548.97|2549.06|2549.06|2548.97|2548.97|0
1609338430000|2020-12-30 14:27:10|2549.12|2549.12|2549.29|2549.29|2549.29|2549.29|2549.12|2549.12|0
1609338440000|2020-12-30 14:27:20|2549.49|2549.49|2549.49|2549.49|2549.49|2549.49|2549.49|2549.49|0
1609338460000|2020-12-30 14:27:40|2549.5|2549.5|2549.86|2549.86|2549.86|2549.86|2549.45|2549.45|0
1609338470000|2020-12-30 14:27:50|2549.71|2549.71|2548.99|2548.99|2549.71|2549.71|2548.99|2548.99|0
1609338480000|2020-12-30 14:28:00|2547.99|2547.99|2548.81|2548.81|2549.48|2549.48|2547.93|2547.93|0
1609338500000|2020-12-30 14:28:20|2548.8|2548.8|2549.43|2549.43|2549.43|2549.43|2548.69|2548.69|0
1609338510000|2020-12-30 14:28:30|2549.1|2549.1|2549.43|2549.43|2549.43|2549.43|2548.93|2548.93|0
1609338520000|2020-12-30 14:28:40|2549.75|2549.75|2549.46|2549.46|2549.75|2549.75|2549.46|2549.46|0
1609338530000|2020-12-30 14:28:50|2549.79|2549.79|2550.19|2550.19|2550.36|2550.36|2549.79|2549.79|0
1609338540000|2020-12-30 14:29:00|2550.62|2550.62|2550.07|2550.07|2550.62|2550.62|2550.07|2550.07|0
1609338550000|2020-12-30 14:29:10|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|2550.14|0
1609338560000|2020-12-30 14:29:20|2550.12|2550.12|2550.81|2550.81|2550.81|2550.81|2549.95|2549.95|0
1609338570000|2020-12-30 14:29:30|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|2550.48|0
1609338580000|2020-12-30 14:29:40|2550.26|2550.26|2550.2|2550.2|2550.26|2550.26|2549.98|2549.98|0
1609338590000|2020-12-30 14:29:50|2549.87|2549.87|2549.33|2549.33|2549.87|2549.87|2549.33|2549.33|0
1609338600000|2020-12-30 14:30:00|2549.05|2549.05|2544.29|2544.29|2549.05|2549.05|2543.6|2543.6|0
1609338610000|2020-12-30 14:30:10|2544.12|2544.12|2543.08|2543.08|2544.13|2544.13|2542.65|2542.65|0
1609338620000|2020-12-30 14:30:20|2543.09|2543.09|2543.59|2543.59|2543.59|2543.59|2543.09|2543.09|0
1609338630000|2020-12-30 14:30:30|2543.81|2543.81|2543.71|2543.71|2543.81|2543.81|2543.71|2543.71|0
1609338640000|2020-12-30 14:30:40|2543.92|2543.92|2543.38|2543.38|2543.92|2543.92|2543.38|2543.38|0
1609338650000|2020-12-30 14:30:50|2543.5|2543.5|2543.5|2543.5|2543.5|2543.5|2543.5|2543.5|0
1609338660000|2020-12-30 14:31:00|2543.17|2543.17|2542.9|2542.9|2543.17|2543.17|2542.71|2542.71|0
1609338670000|2020-12-30 14:31:10|2542.83|2542.83|2541.19|2541.19|2542.83|2542.83|2541.19|2541.19|0
1609338680000|2020-12-30 14:31:20|2541.1|2541.1|2541.94|2541.94|2541.94|2541.94|2541.1|2541.1|0
1609338690000|2020-12-30 14:31:30|2542|2542|2540.95|2540.95|2542|2542|2540.95|2540.95|0
1609338700000|2020-12-30 14:31:40|2540.79|2540.79|2540.63|2540.63|2540.79|2540.79|2540.63|2540.63|0
1609338720000|2020-12-30 14:32:00|2540.96|2540.96|2543.02|2543.02|2543.02|2543.02|2540.96|2540.96|0
1609338730000|2020-12-30 14:32:10|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|2542.96|0
1609338740000|2020-12-30 14:32:20|2543.65|2543.65|2543.7|2543.7|2543.7|2543.7|2543.65|2543.65|0
1609338750000|2020-12-30 14:32:30|2543.65|2543.65|2543.62|2543.62|2543.79|2543.79|2543.59|2543.59|0
1609338760000|2020-12-30 14:32:40|2544.03|2544.03|2543.92|2543.92|2544.03|2544.03|2543.86|2543.86|0
1609338770000|2020-12-30 14:32:50|2543.42|2543.42|2543.83|2543.83|2543.83|2543.83|2543.12|2543.12|0
1609338780000|2020-12-30 14:33:00|2543.6|2543.6|2542.79|2542.79|2543.6|2543.6|2542.79|2542.79|0
1609338790000|2020-12-30 14:33:10|2543.02|2543.02|2542.03|2542.03|2543.09|2543.09|2542.03|2542.03|0
1609338800000|2020-12-30 14:33:20|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|2541.87|0
1609338810000|2020-12-30 14:33:30|2541.74|2541.74|2541.74|2541.74|2541.74|2541.74|2541.1|2541.1|0
1609338830000|2020-12-30 14:33:50|2541.78|2541.78|2541.08|2541.08|2541.78|2541.78|2541.04|2541.04|0
1609338840000|2020-12-30 14:34:00|2541.25|2541.25|2541.61|2541.61|2541.64|2541.64|2541.25|2541.25|0
1609338850000|2020-12-30 14:34:10|2541.72|2541.72|2541.8|2541.8|2542.37|2542.37|2541.72|2541.72|0
1609338870000|2020-12-30 14:34:30|2541.77|2541.77|2541.34|2541.34|2541.77|2541.77|2541.32|2541.32|0
1609338880000|2020-12-30 14:34:40|2541.23|2541.23|2541.22|2541.22|2541.84|2541.84|2541.22|2541.22|0
1609338890000|2020-12-30 14:34:50|2541.21|2541.21|2542.62|2542.62|2542.62|2542.62|2541.21|2541.21|0
1609338900000|2020-12-30 14:35:00|2543.15|2543.15|2543.6|2543.6|2543.6|2543.6|2543.15|2543.15|0
1609338910000|2020-12-30 14:35:10|2543.65|2543.65|2543.54|2543.54|2543.71|2543.71|2543.54|2543.54|0
1609338920000|2020-12-30 14:35:20|2543.95|2543.95|2543.78|2543.78|2543.95|2543.95|2543.78|2543.78|0
1609338930000|2020-12-30 14:35:30|2543.62|2543.62|2543.52|2543.52|2543.69|2543.69|2543.52|2543.52|0
1609338950000|2020-12-30 14:35:50|2543.88|2543.88|2543.66|2543.66|2543.88|2543.88|2543.66|2543.66|0
1609338960000|2020-12-30 14:36:00|2543.95|2543.95|2544.12|2544.12|2544.12|2544.12|2543.95|2543.95|0
1609338970000|2020-12-30 14:36:10|2543.79|2543.79|2543.29|2543.29|2543.79|2543.79|2543.29|2543.29|0
1609338990000|2020-12-30 14:36:30|2543.61|2543.61|2543.16|2543.16|2543.61|2543.61|2543.16|2543.16|0
1609339000000|2020-12-30 14:36:40|2543.2|2543.2|2543.03|2543.03|2543.2|2543.2|2543.03|2543.03|0
1609339010000|2020-12-30 14:36:50|2543.52|2543.52|2543.88|2543.88|2543.88|2543.88|2543.52|2543.52|0
1609339020000|2020-12-30 14:37:00|2544.27|2544.27|2544.36|2544.36|2544.43|2544.43|2543.99|2543.99|0
1609339030000|2020-12-30 14:37:10|2544.03|2544.03|2543.99|2543.99|2544.03|2544.03|2543.99|2543.99|0
1609339040000|2020-12-30 14:37:20|2543.76|2543.76|2544.45|2544.45|2544.45|2544.45|2543.76|2543.76|0
1609339050000|2020-12-30 14:37:30|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|2544.46|0
1609339070000|2020-12-30 14:37:50|2544.52|2544.52|2544.46|2544.46|2544.52|2544.52|2544.46|2544.46|0
1609339080000|2020-12-30 14:38:00|2544.52|2544.52|2544.69|2544.69|2544.69|2544.69|2544.4|2544.4|0
1609339090000|2020-12-30 14:38:10|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|2545.66|0
1609339100000|2020-12-30 14:38:20|2545.82|2545.82|2546.02|2546.02|2546.02|2546.02|2545.77|2545.77|0
1609339110000|2020-12-30 14:38:30|2546.05|2546.05|2546.08|2546.08|2546.08|2546.08|2546.05|2546.05|0
1609339120000|2020-12-30 14:38:40|2546.09|2546.09|2545.66|2545.66|2546.09|2546.09|2545.25|2545.25|0
1609339140000|2020-12-30 14:39:00|2545.49|2545.49|2545.99|2545.99|2545.99|2545.99|2545.49|2545.49|0
1609339150000|2020-12-30 14:39:10|2545.82|2545.82|2545.26|2545.26|2545.82|2545.82|2545.26|2545.26|0
1609339160000|2020-12-30 14:39:20|2545.28|2545.28|2545.48|2545.48|2545.5|2545.5|2545.28|2545.28|0
1609339170000|2020-12-30 14:39:30|2545.43|2545.43|2544.92|2544.92|2545.43|2545.43|2544.92|2544.92|0
1609339190000|2020-12-30 14:39:50|2545.42|2545.42|2545.5|2545.5|2545.5|2545.5|2545.42|2545.42|0
1609339200000|2020-12-30 14:40:00|2545.61|2545.61|2546.19|2546.19|2546.19|2546.19|2545.61|2545.61|0
1609339210000|2020-12-30 14:40:10|2546.21|2546.21|2546.66|2546.66|2546.75|2546.75|2546.18|2546.18|0
1609339230000|2020-12-30 14:40:30|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|2546.82|0
1609339240000|2020-12-30 14:40:40|2546.32|2546.32|2546.07|2546.07|2546.32|2546.32|2546.07|2546.07|0
1609339250000|2020-12-30 14:40:50|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|2546.27|0
1609339260000|2020-12-30 14:41:00|2546.17|2546.17|2546|2546|2546.17|2546.17|2546|2546|0
1609339270000|2020-12-30 14:41:10|2546.11|2546.11|2546.17|2546.17|2546.17|2546.17|2546.11|2546.11|0
1609339280000|2020-12-30 14:41:20|2546.11|2546.11|2546.49|2546.49|2546.49|2546.49|2546.11|2546.11|0
1609339290000|2020-12-30 14:41:30|2546.6|2546.6|2547.3|2547.3|2547.3|2547.3|2546.6|2546.6|0
1609339300000|2020-12-30 14:41:40|2547.38|2547.38|2547.59|2547.59|2547.61|2547.61|2547.38|2547.38|0
1609339310000|2020-12-30 14:41:50|2547.53|2547.53|2548.14|2548.14|2548.14|2548.14|2547.31|2547.31|0
1609339320000|2020-12-30 14:42:00|2548.74|2548.74|2548.27|2548.27|2548.74|2548.74|2548.23|2548.23|0
1609339330000|2020-12-30 14:42:10|2548.28|2548.28|2549.12|2549.12|2549.12|2549.12|2548.28|2548.28|0
1609339340000|2020-12-30 14:42:20|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|2549.28|0
1609339350000|2020-12-30 14:42:30|2549|2549|2549.15|2549.15|2549.15|2549.15|2549|2549|0
1609339360000|2020-12-30 14:42:40|2548.82|2548.82|2548.45|2548.45|2548.82|2548.82|2548.45|2548.45|0
1609339370000|2020-12-30 14:42:50|2548.41|2548.41|2547.68|2547.68|2548.41|2548.41|2547.68|2547.68|0
1609339380000|2020-12-30 14:43:00|2547.8|2547.8|2547.74|2547.74|2547.8|2547.8|2547.74|2547.74|0
1609339390000|2020-12-30 14:43:10|2547.41|2547.41|2547.45|2547.45|2547.45|2547.45|2547.41|2547.41|0
1609339400000|2020-12-30 14:43:20|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|2547.83|0
1609339410000|2020-12-30 14:43:30|2547.6|2547.6|2547.54|2547.54|2547.6|2547.6|2547.54|2547.54|0
1609339420000|2020-12-30 14:43:40|2547.43|2547.43|2546.44|2546.44|2547.43|2547.43|2546.44|2546.44|0
1609339430000|2020-12-30 14:43:50|2545.99|2545.99|2545.72|2545.72|2545.99|2545.99|2545.67|2545.67|0
1609339440000|2020-12-30 14:44:00|2545.78|2545.78|2545.55|2545.55|2545.78|2545.78|2545.55|2545.55|0
1609339450000|2020-12-30 14:44:10|2546.22|2546.22|2546.49|2546.49|2546.6|2546.6|2546.22|2546.22|0
1609339460000|2020-12-30 14:44:20|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|2546.56|0
1609339480000|2020-12-30 14:44:40|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|2546.45|0
1609339490000|2020-12-30 14:44:50|2546.4|2546.4|2545.67|2545.67|2546.4|2546.4|2545.67|2545.67|0
1609339510000|2020-12-30 14:45:10|2545.85|2545.85|2546.34|2546.34|2546.67|2546.67|2545.85|2545.85|0
1609339520000|2020-12-30 14:45:20|2546.22|2546.22|2545.54|2545.54|2546.22|2546.22|2545.54|2545.54|0
1609339530000|2020-12-30 14:45:30|2545.58|2545.58|2545.79|2545.79|2545.96|2545.96|2545.58|2545.58|0
1609339540000|2020-12-30 14:45:40|2545.51|2545.51|2544.8|2544.8|2545.51|2545.51|2544.8|2544.8|0
1609339550000|2020-12-30 14:45:50|2544.74|2544.74|2545.57|2545.57|2545.57|2545.57|2544.57|2544.57|0
1609339560000|2020-12-30 14:46:00|2545.46|2545.46|2545.5|2545.5|2545.5|2545.5|2545.46|2545.46|0
1609339570000|2020-12-30 14:46:10|2545.84|2545.84|2545.83|2545.83|2546.11|2546.11|2545.83|2545.83|0
1609339580000|2020-12-30 14:46:20|2546.11|2546.11|2546.17|2546.17|2546.17|2546.17|2546.11|2546.11|0
1609339590000|2020-12-30 14:46:30|2546.23|2546.23|2547.37|2547.37|2547.37|2547.37|2546.23|2546.23|0
1609339600000|2020-12-30 14:46:40|2547.42|2547.42|2547.65|2547.65|2547.65|2547.65|2547.42|2547.42|0
1609339610000|2020-12-30 14:46:50|2547.88|2547.88|2548.69|2548.69|2548.69|2548.69|2547.71|2547.71|0
1609339620000|2020-12-30 14:47:00|2548.47|2548.47|2548.01|2548.01|2548.47|2548.47|2547.97|2547.97|0
1609339630000|2020-12-30 14:47:10|2547.74|2547.74|2547.62|2547.62|2548|2548|2547.62|2547.62|0
1609339640000|2020-12-30 14:47:20|2547.91|2547.91|2547|2547|2548.02|2548.02|2546.91|2546.91|0
1609339650000|2020-12-30 14:47:30|2547.23|2547.23|2547.71|2547.71|2547.71|2547.71|2547.23|2547.23|0
1609339660000|2020-12-30 14:47:40|2547.48|2547.48|2547.54|2547.54|2547.54|2547.54|2547.31|2547.31|0
1609339670000|2020-12-30 14:47:50|2547.27|2547.27|2547.1|2547.1|2547.27|2547.27|2547.1|2547.1|0
1609339680000|2020-12-30 14:48:00|2546.69|2546.69|2547.06|2547.06|2547.23|2547.23|2546.61|2546.61|0
1609339690000|2020-12-30 14:48:10|2547.23|2547.23|2547.49|2547.49|2547.76|2547.76|2547.19|2547.19|0
1609339700000|2020-12-30 14:48:20|2546.99|2546.99|2546.8|2546.8|2547.05|2547.05|2546.8|2546.8|0
1609339710000|2020-12-30 14:48:30|2546.93|2546.93|2546.98|2546.98|2546.98|2546.98|2546.93|2546.93|0
1609339730000|2020-12-30 14:48:50|2547.06|2547.06|2545.84|2545.84|2547.06|2547.06|2545.84|2545.84|0
1609339740000|2020-12-30 14:49:00|2545.95|2545.95|2545.04|2545.04|2545.95|2545.95|2545.04|2545.04|0
1609339750000|2020-12-30 14:49:10|2545.41|2545.41|2544.9|2544.9|2545.41|2545.41|2544.85|2544.85|0
1609339770000|2020-12-30 14:49:30|2545.13|2545.13|2545.24|2545.24|2545.24|2545.24|2545.13|2545.13|0
1609339780000|2020-12-30 14:49:40|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|2545.23|0
1609339790000|2020-12-30 14:49:50|2545.06|2545.06|2544.98|2544.98|2545.06|2545.06|2544.98|2544.98|0
1609339800000|2020-12-30 14:50:00|2544.81|2544.81|2545.18|2545.18|2545.29|2545.29|2544.75|2544.75|0
1609339810000|2020-12-30 14:50:10|2545|2545|2544.26|2544.26|2545|2545|2544.2|2544.2|0
1609339820000|2020-12-30 14:50:20|2544.09|2544.09|2543.36|2543.36|2544.09|2544.09|2543.13|2543.13|0
1609339830000|2020-12-30 14:50:30|2543.31|2543.31|2543.46|2543.46|2543.46|2543.46|2543.11|2543.11|0
1609339840000|2020-12-30 14:50:40|2543.42|2543.42|2543.26|2543.26|2543.42|2543.42|2543.26|2543.26|0
1609339850000|2020-12-30 14:50:50|2543.2|2543.2|2543.19|2543.19|2543.24|2543.24|2543.19|2543.19|0
1609339860000|2020-12-30 14:51:00|2543.14|2543.14|2543.6|2543.6|2543.6|2543.6|2543.14|2543.14|0
1609339870000|2020-12-30 14:51:10|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|2543.63|0
1609339880000|2020-12-30 14:51:20|2543.74|2543.74|2544.26|2544.26|2544.26|2544.26|2543.74|2543.74|0
1609339890000|2020-12-30 14:51:30|2544.41|2544.41|2544.24|2544.24|2544.41|2544.41|2544.24|2544.24|0
1609339910000|2020-12-30 14:51:50|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|2545.57|0
1609339920000|2020-12-30 14:52:00|2545.63|2545.63|2545.57|2545.57|2545.74|2545.74|2545.57|2545.57|0
1609339930000|2020-12-30 14:52:10|2545.8|2545.8|2546.58|2546.58|2546.58|2546.58|2545.8|2545.8|0
1609339940000|2020-12-30 14:52:20|2546.46|2546.46|2546.51|2546.51|2546.51|2546.51|2546.4|2546.4|0
1609339950000|2020-12-30 14:52:30|2546.18|2546.18|2546.35|2546.35|2546.35|2546.35|2546.18|2546.18|0
1609339960000|2020-12-30 14:52:40|2546.31|2546.31|2545.81|2545.81|2546.31|2546.31|2545.65|2545.65|0
1609339970000|2020-12-30 14:52:50|2545.98|2545.98|2545.94|2545.94|2545.98|2545.98|2545.94|2545.94|0
1609339980000|2020-12-30 14:53:00|2545.6|2545.6|2546.35|2546.35|2546.35|2546.35|2545.6|2545.6|0
1609339990000|2020-12-30 14:53:10|2546.96|2546.96|2546.25|2546.25|2546.96|2546.96|2546.25|2546.25|0
1609340000000|2020-12-30 14:53:20|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|2545.92|0
1609340010000|2020-12-30 14:53:30|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|2545.9|0
1609340020000|2020-12-30 14:53:40|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|2545.79|0
1609340030000|2020-12-30 14:53:50|2545.74|2545.74|2544.18|2544.18|2545.74|2545.74|2544.18|2544.18|0
1609340040000|2020-12-30 14:54:00|2544.14|2544.14|2544.25|2544.25|2544.25|2544.25|2544.08|2544.08|0
1609340050000|2020-12-30 14:54:10|2544.13|2544.13|2544.39|2544.39|2544.39|2544.39|2543.41|2543.41|0
1609340060000|2020-12-30 14:54:20|2544.3|2544.3|2544.19|2544.19|2544.3|2544.3|2544.19|2544.19|0
1609340070000|2020-12-30 14:54:30|2544.17|2544.17|2543.32|2543.32|2544.17|2544.17|2542.82|2542.82|0
1609340100000|2020-12-30 14:55:00|2543.24|2543.24|2543.67|2543.67|2543.67|2543.67|2543.24|2543.24|0
1609340110000|2020-12-30 14:55:10|2543.73|2543.73|2543.63|2543.63|2543.73|2543.73|2543.63|2543.63|0
1609340130000|2020-12-30 14:55:30|2543.68|2543.68|2543.68|2543.68|2543.68|2543.68|2543.68|2543.68|0
1609340140000|2020-12-30 14:55:40|2543.61|2543.61|2543.52|2543.52|2543.85|2543.85|2543.34|2543.34|0
1609340150000|2020-12-30 14:55:50|2543.35|2543.35|2543.04|2543.04|2543.35|2543.35|2543.04|2543.04|0
1609340160000|2020-12-30 14:56:00|2542.93|2542.93|2543.02|2543.02|2543.05|2543.05|2542.93|2542.93|0
1609340170000|2020-12-30 14:56:10|2542.86|2542.86|2541.91|2541.91|2542.86|2542.86|2541.91|2541.91|0
1609340180000|2020-12-30 14:56:20|2542.15|2542.15|2541.78|2541.78|2542.15|2542.15|2541.78|2541.78|0
1609340190000|2020-12-30 14:56:30|2541.95|2541.95|2542.58|2542.58|2542.58|2542.58|2541.95|2541.95|0
1609340200000|2020-12-30 14:56:40|2542.41|2542.41|2541.98|2541.98|2542.41|2542.41|2541.98|2541.98|0
1609340220000|2020-12-30 14:57:00|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|2541.95|0
1609340230000|2020-12-30 14:57:10|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|2541.78|0
1609340240000|2020-12-30 14:57:20|2541.61|2541.61|2541.4|2541.4|2541.61|2541.61|2541.4|2541.4|0
1609340250000|2020-12-30 14:57:30|2541.29|2541.29|2540.99|2540.99|2541.29|2541.29|2540.99|2540.99|0
1609340260000|2020-12-30 14:57:40|2541.05|2541.05|2541.21|2541.21|2541.21|2541.21|2541.05|2541.05|0
1609340270000|2020-12-30 14:57:50|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|2541.16|0
1609340280000|2020-12-30 14:58:00|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|2541.32|0
1609340290000|2020-12-30 14:58:10|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|2541.07|0
1609340300000|2020-12-30 14:58:20|2540.89|2540.89|2540.43|2540.43|2540.93|2540.93|2540.43|2540.43|0
1609340310000|2020-12-30 14:58:30|2540.39|2540.39|2540.33|2540.33|2540.39|2540.39|2540.33|2540.33|0
1609340320000|2020-12-30 14:58:40|2540.17|2540.17|2539.83|2539.83|2540.17|2540.17|2539.83|2539.83|0
1609340340000|2020-12-30 14:59:00|2540.17|2540.17|2540.79|2540.79|2540.79|2540.79|2540.17|2540.17|0
1609340350000|2020-12-30 14:59:10|2540.82|2540.82|2540.87|2540.87|2540.87|2540.87|2540.82|2540.82|0
1609340370000|2020-12-30 14:59:30|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|2540.7|0
1609340380000|2020-12-30 14:59:40|2541.04|2541.04|2541.19|2541.19|2541.19|2541.19|2541.04|2541.04|0
1609340390000|2020-12-30 14:59:50|2540.85|2540.85|2541.18|2541.18|2541.52|2541.52|2540.85|2540.85|0
1609340400000|2020-12-30 15:00:00|2541.58|2541.58|2541.25|2541.25|2541.58|2541.58|2541.06|2541.06|0
1609340410000|2020-12-30 15:00:10|2541.18|2541.18|2540.43|2540.43|2541.18|2541.18|2540.02|2540.02|0
1609340420000|2020-12-30 15:00:20|2540.18|2540.18|2540.01|2540.01|2540.18|2540.18|2539.85|2539.85|0
1609340430000|2020-12-30 15:00:30|2540.24|2540.24|2539.98|2539.98|2540.24|2540.24|2539.98|2539.98|0
1609340440000|2020-12-30 15:00:40|2539.41|2539.41|2539.19|2539.19|2539.53|2539.53|2539.19|2539.19|0
1609340450000|2020-12-30 15:00:50|2539.36|2539.36|2539.35|2539.35|2539.53|2539.53|2539.35|2539.35|0
1609340460000|2020-12-30 15:01:00|2539.24|2539.24|2540.36|2540.36|2540.36|2540.36|2539.24|2539.24|0
1609340470000|2020-12-30 15:01:10|2540.37|2540.37|2540.72|2540.72|2540.72|2540.72|2540.37|2540.37|0
1609340480000|2020-12-30 15:01:20|2540.95|2540.95|2540.85|2540.85|2541.02|2541.02|2540.85|2540.85|0
1609340490000|2020-12-30 15:01:30|2540.35|2540.35|2540.12|2540.12|2540.35|2540.35|2540.12|2540.12|0
1609340500000|2020-12-30 15:01:40|2540.07|2540.07|2539.59|2539.59|2540.07|2540.07|2539.59|2539.59|0
1609340510000|2020-12-30 15:01:50|2539.57|2539.57|2539.28|2539.28|2539.62|2539.62|2539.28|2539.28|0
1609340520000|2020-12-30 15:02:00|2539.34|2539.34|2539.12|2539.12|2539.34|2539.34|2539.12|2539.12|0
1609340530000|2020-12-30 15:02:10|2538.45|2538.45|2538.45|2538.45|2538.45|2538.45|2538.45|2538.45|0
1609340540000|2020-12-30 15:02:20|2538.92|2538.92|2539.51|2539.51|2539.51|2539.51|2538.92|2538.92|0
1609340550000|2020-12-30 15:02:30|2539.18|2539.18|2539.12|2539.12|2539.18|2539.18|2539.12|2539.12|0
1609340560000|2020-12-30 15:02:40|2538.95|2538.95|2538.95|2538.95|2538.95|2538.95|2538.95|2538.95|0
1609340580000|2020-12-30 15:03:00|2539|2539|2538.88|2538.88|2539.73|2539.73|2538.88|2538.88|0
1609340590000|2020-12-30 15:03:10|2538.71|2538.71|2538.7|2538.7|2538.75|2538.75|2538.54|2538.54|0
1609340600000|2020-12-30 15:03:20|2539.04|2539.04|2538.87|2538.87|2539.04|2539.04|2538.76|2538.76|0
1609340610000|2020-12-30 15:03:30|2538.82|2538.82|2539.2|2539.2|2539.2|2539.2|2538.69|2538.69|0
1609340620000|2020-12-30 15:03:40|2539.35|2539.35|2539.02|2539.02|2539.35|2539.35|2539.02|2539.02|0
1609340640000|2020-12-30 15:04:00|2538.65|2538.65|2537.78|2537.78|2538.65|2538.65|2537.61|2537.61|0
1609340650000|2020-12-30 15:04:10|2537.94|2537.94|2537.94|2537.94|2537.94|2537.94|2537.94|2537.94|0
1609340660000|2020-12-30 15:04:20|2538.02|2538.02|2538.24|2538.24|2538.24|2538.24|2538.02|2538.02|0
1609340670000|2020-12-30 15:04:30|2538.53|2538.53|2538.64|2538.64|2538.64|2538.64|2538.53|2538.53|0
1609340680000|2020-12-30 15:04:40|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|0
1609340690000|2020-12-30 15:04:50|2538.64|2538.64|2538.64|2538.64|2538.64|2538.64|2538.64|2538.64|0
1609340700000|2020-12-30 15:05:00|2538.53|2538.53|2538.53|2538.53|2538.61|2538.61|2538.53|2538.53|0
1609340710000|2020-12-30 15:05:10|2538.86|2538.86|2538.53|2538.53|2538.86|2538.86|2538.53|2538.53|0
1609340720000|2020-12-30 15:05:20|2538.6|2538.6|2538.77|2538.77|2538.77|2538.77|2538.6|2538.6|0
1609340740000|2020-12-30 15:05:40|2538.54|2538.54|2538.38|2538.38|2538.54|2538.54|2538.26|2538.26|0
1609340750000|2020-12-30 15:05:50|2538.21|2538.21|2538.21|2538.21|2538.21|2538.21|2538.21|2538.21|0
1609340760000|2020-12-30 15:06:00|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|2538.17|0
1609340770000|2020-12-30 15:06:10|2538.13|2538.13|2537.93|2537.93|2538.13|2538.13|2537.93|2537.93|0
1609340780000|2020-12-30 15:06:20|2538.27|2538.27|2537.12|2537.12|2538.27|2538.27|2537.12|2537.12|0
1609340790000|2020-12-30 15:06:30|2537.24|2537.24|2537.18|2537.18|2537.49|2537.49|2537.18|2537.18|0
1609340800000|2020-12-30 15:06:40|2537.23|2537.23|2537.43|2537.43|2537.43|2537.43|2537.17|2537.17|0
1609340810000|2020-12-30 15:06:50|2537.6|2537.6|2537.93|2537.93|2537.93|2537.93|2537.6|2537.6|0
1609340820000|2020-12-30 15:07:00|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|2538.09|0
1609340830000|2020-12-30 15:07:10|2538.14|2538.14|2538.14|2538.14|2538.3|2538.3|2538.14|2538.14|0
1609340840000|2020-12-30 15:07:20|2538.9|2538.9|2538.4|2538.4|2538.9|2538.9|2538.4|2538.4|0
1609340850000|2020-12-30 15:07:30|2538.62|2538.62|2538.69|2538.69|2538.69|2538.69|2538.62|2538.62|0
1609340860000|2020-12-30 15:07:40|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|2538.75|0
1609340870000|2020-12-30 15:07:50|2538.91|2538.91|2539.08|2539.08|2539.08|2539.08|2538.91|2538.91|0
1609340880000|2020-12-30 15:08:00|2539.14|2539.14|2539.36|2539.36|2539.36|2539.36|2539.14|2539.14|0
1609340890000|2020-12-30 15:08:10|2538.76|2538.76|2538.2|2538.2|2538.76|2538.76|2538.2|2538.2|0
1609340900000|2020-12-30 15:08:20|2538.08|2538.08|2538.62|2538.62|2538.7|2538.7|2538.08|2538.08|0
1609340910000|2020-12-30 15:08:30|2538.45|2538.45|2538.21|2538.21|2538.62|2538.62|2538.21|2538.21|0
1609340920000|2020-12-30 15:08:40|2538.04|2538.04|2537.64|2537.64|2538.04|2538.04|2537.64|2537.64|0
1609340930000|2020-12-30 15:08:50|2537.62|2537.62|2537.12|2537.12|2537.62|2537.62|2536.78|2536.78|0
1609340940000|2020-12-30 15:09:00|2537.18|2537.18|2536.17|2536.17|2537.23|2537.23|2536.17|2536.17|0
1609340950000|2020-12-30 15:09:10|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|2536.06|0
1609340960000|2020-12-30 15:09:20|2535.89|2535.89|2536.45|2536.45|2536.51|2536.51|2535.72|2535.72|0
1609340970000|2020-12-30 15:09:30|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|2536.51|0
1609340980000|2020-12-30 15:09:40|2537.6|2537.6|2537.72|2537.72|2537.72|2537.72|2537.6|2537.6|0
1609340990000|2020-12-30 15:09:50|2538.05|2538.05|2537.65|2537.65|2538.05|2538.05|2537.65|2537.65|0
1609341000000|2020-12-30 15:10:00|2537.71|2537.71|2537.71|2537.71|2537.71|2537.71|2537.71|2537.71|0
1609341010000|2020-12-30 15:10:10|2537.99|2537.99|2538.22|2538.22|2538.22|2538.22|2537.99|2537.99|0
1609341020000|2020-12-30 15:10:20|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|2538.51|0
1609341030000|2020-12-30 15:10:30|2538.38|2538.38|2537.81|2537.81|2538.38|2538.38|2537.81|2537.81|0
1609341040000|2020-12-30 15:10:40|2538.05|2538.05|2538.36|2538.36|2538.39|2538.39|2538.05|2538.05|0
1609341050000|2020-12-30 15:10:50|2538.42|2538.42|2538.67|2538.67|2538.71|2538.71|2538.42|2538.42|0
1609341060000|2020-12-30 15:11:00|2538.48|2538.48|2537.26|2537.26|2538.48|2538.48|2537.26|2537.26|0
1609341070000|2020-12-30 15:11:10|2537.22|2537.22|2538.03|2538.03|2538.03|2538.03|2537.22|2537.22|0
1609341080000|2020-12-30 15:11:20|2538.2|2538.2|2538.2|2538.2|2538.2|2538.2|2538.2|2538.2|0
1609341090000|2020-12-30 15:11:30|2537.91|2537.91|2537.63|2537.63|2537.91|2537.91|2537.46|2537.46|0
1609341100000|2020-12-30 15:11:40|2537.51|2537.51|2537.18|2537.18|2537.51|2537.51|2537.18|2537.18|0
1609341110000|2020-12-30 15:11:50|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|2537.02|0
1609341120000|2020-12-30 15:12:00|2537.18|2537.18|2537.02|2537.02|2537.25|2537.25|2537.02|2537.02|0
1609341130000|2020-12-30 15:12:10|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|2537.66|0
1609341140000|2020-12-30 15:12:20|2537.32|2537.32|2537.31|2537.31|2537.32|2537.32|2537.26|2537.26|0
1609341150000|2020-12-30 15:12:30|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|2536.97|0
1609341160000|2020-12-30 15:12:40|2536.89|2536.89|2535.84|2535.84|2536.89|2536.89|2535.83|2535.83|0
1609341170000|2020-12-30 15:12:50|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|2536.14|0
1609341180000|2020-12-30 15:13:00|2536.25|2536.25|2536.42|2536.42|2536.42|2536.42|2536.25|2536.25|0
1609341190000|2020-12-30 15:13:10|2536.4|2536.4|2536.46|2536.46|2536.46|2536.46|2536.4|2536.4|0
1609341210000|2020-12-30 15:13:30|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|2536.63|0
1609341220000|2020-12-30 15:13:40|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|2536.46|0
1609341230000|2020-12-30 15:13:50|2536.4|2536.4|2537.14|2537.14|2537.14|2537.14|2536.4|2536.4|0
1609341240000|2020-12-30 15:14:00|2537.2|2537.2|2536.59|2536.59|2537.2|2537.2|2536.47|2536.47|0
1609341260000|2020-12-30 15:14:20|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|2536.81|0
1609341270000|2020-12-30 15:14:30|2536.86|2536.86|2536.52|2536.52|2536.86|2536.86|2536.52|2536.52|0
1609341280000|2020-12-30 15:14:40|2536.3|2536.3|2535.72|2535.72|2536.3|2536.3|2535.72|2535.72|0
1609341290000|2020-12-30 15:14:50|2535.84|2535.84|2535.79|2535.79|2535.84|2535.84|2535.56|2535.56|0
1609341300000|2020-12-30 15:15:00|2535.78|2535.78|2535.94|2535.94|2536.11|2536.11|2535.78|2535.78|0
1609341310000|2020-12-30 15:15:10|2535.6|2535.6|2535.36|2535.36|2535.6|2535.6|2535.36|2535.36|0
1609341320000|2020-12-30 15:15:20|2535.43|2535.43|2535.02|2535.02|2535.43|2535.43|2535.02|2535.02|0
1609341330000|2020-12-30 15:15:30|2535.52|2535.52|2535.41|2535.41|2535.52|2535.52|2535.41|2535.41|0
1609341350000|2020-12-30 15:15:50|2535.45|2535.45|2536.35|2536.35|2536.35|2536.35|2535.45|2535.45|0
1609341360000|2020-12-30 15:16:00|2536.38|2536.38|2537.76|2537.76|2537.76|2537.76|2536.38|2536.38|0
1609341370000|2020-12-30 15:16:10|2538.25|2538.25|2538.54|2538.54|2538.71|2538.71|2538.25|2538.25|0
1609341380000|2020-12-30 15:16:20|2538.94|2538.94|2538.94|2538.94|2538.94|2538.94|2538.94|2538.94|0
1609341390000|2020-12-30 15:16:30|2538.27|2538.27|2538.77|2538.77|2538.77|2538.77|2538.27|2538.27|0
1609341400000|2020-12-30 15:16:40|2539|2539|2539.68|2539.68|2539.68|2539.68|2538.97|2538.97|0
1609341410000|2020-12-30 15:16:50|2539.67|2539.67|2539.67|2539.67|2539.67|2539.67|2539.67|2539.67|0
1609341420000|2020-12-30 15:17:00|2539.72|2539.72|2539.97|2539.97|2539.97|2539.97|2539.72|2539.72|0
1609341430000|2020-12-30 15:17:10|2540.57|2540.57|2540.41|2540.41|2540.57|2540.57|2540.41|2540.41|0
1609341440000|2020-12-30 15:17:20|2540.07|2540.07|2540.09|2540.09|2540.09|2540.09|2539.9|2539.9|0
1609341450000|2020-12-30 15:17:30|2539.93|2539.93|2540.19|2540.19|2540.3|2540.3|2539.93|2539.93|0
1609341460000|2020-12-30 15:17:40|2540.32|2540.32|2538.89|2538.89|2540.32|2540.32|2538.46|2538.46|0
1609341470000|2020-12-30 15:17:50|2538.77|2538.77|2538.38|2538.38|2538.88|2538.88|2538.38|2538.38|0
1609341480000|2020-12-30 15:18:00|2538.27|2538.27|2538.1|2538.1|2538.27|2538.27|2538.1|2538.1|0
1609341490000|2020-12-30 15:18:10|2537.92|2537.92|2537.55|2537.55|2537.92|2537.92|2537.55|2537.55|0
1609341500000|2020-12-30 15:18:20|2537.5|2537.5|2537.66|2537.66|2537.83|2537.83|2537.43|2537.43|0
1609341510000|2020-12-30 15:18:30|2537.33|2537.33|2537.23|2537.23|2537.33|2537.33|2537.23|2537.23|0
1609341520000|2020-12-30 15:18:40|2537.06|2537.06|2537.5|2537.5|2537.5|2537.5|2537.04|2537.04|0
1609341530000|2020-12-30 15:18:50|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|2537.67|0
1609341540000|2020-12-30 15:19:00|2537.34|2537.34|2537.34|2537.34|2537.34|2537.34|2537.34|2537.34|0
1609341550000|2020-12-30 15:19:10|2536.84|2536.84|2537.58|2537.58|2537.58|2537.58|2536.78|2536.78|0
1609341560000|2020-12-30 15:19:20|2537.69|2537.69|2538.11|2538.11|2538.11|2538.11|2537.58|2537.58|0
1609341590000|2020-12-30 15:19:50|2537.88|2537.88|2537.78|2537.78|2537.88|2537.88|2537.78|2537.78|0
1609341610000|2020-12-30 15:20:10|2537.95|2537.95|2538.51|2538.51|2538.51|2538.51|2537.95|2537.95|0
1609341620000|2020-12-30 15:20:20|2538.33|2538.33|2538.54|2538.54|2538.54|2538.54|2538.33|2538.33|0
1609341640000|2020-12-30 15:20:40|2538.58|2538.58|2538.63|2538.63|2538.8|2538.8|2538.58|2538.58|0
1609341650000|2020-12-30 15:20:50|2538.62|2538.62|2539.36|2539.36|2539.36|2539.36|2538.62|2538.62|0
1609341660000|2020-12-30 15:21:00|2539.28|2539.28|2537.73|2537.73|2539.28|2539.28|2537.73|2537.73|0
1609341670000|2020-12-30 15:21:10|2538.06|2538.06|2538.06|2538.06|2538.06|2538.06|2538.02|2538.02|0
1609341690000|2020-12-30 15:21:30|2538.1|2538.1|2538.81|2538.81|2538.81|2538.81|2538.1|2538.1|0
1609341710000|2020-12-30 15:21:50|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|2538.77|0
1609341720000|2020-12-30 15:22:00|2538.27|2538.27|2538.2|2538.2|2538.27|2538.27|2538.15|2538.15|0
1609341730000|2020-12-30 15:22:10|2538.36|2538.36|2538.35|2538.35|2538.36|2538.36|2538.08|2538.08|0
1609341740000|2020-12-30 15:22:20|2538.68|2538.68|2538.68|2538.68|2538.68|2538.68|2538.68|2538.68|0
1609341750000|2020-12-30 15:22:30|2538.64|2538.64|2538.7|2538.7|2538.7|2538.7|2538.64|2538.64|0
1609341760000|2020-12-30 15:22:40|2538.53|2538.53|2538.47|2538.47|2538.53|2538.53|2538.47|2538.47|0
1609341770000|2020-12-30 15:22:50|2538.39|2538.39|2537.96|2537.96|2538.39|2538.39|2537.79|2537.79|0
1609341780000|2020-12-30 15:23:00|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|2538.02|0
1609341790000|2020-12-30 15:23:10|2537.85|2537.85|2537.47|2537.47|2537.85|2537.85|2537.47|2537.47|0
1609341800000|2020-12-30 15:23:20|2537.94|2537.94|2538|2538|2538|2538|2537.44|2537.44|0
1609341810000|2020-12-30 15:23:30|2538.59|2538.59|2538.42|2538.42|2538.59|2538.59|2538.42|2538.42|0
1609341820000|2020-12-30 15:23:40|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|2538.53|0
1609341830000|2020-12-30 15:23:50|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|2538.61|0
1609341840000|2020-12-30 15:24:00|2538.72|2538.72|2538.91|2538.91|2538.91|2538.91|2538.68|2538.68|0
1609341850000|2020-12-30 15:24:10|2538.74|2538.74|2538.29|2538.29|2538.74|2538.74|2538.29|2538.29|0
1609341860000|2020-12-30 15:24:20|2538.82|2538.82|2538.49|2538.49|2538.82|2538.82|2538.49|2538.49|0
1609341870000|2020-12-30 15:24:30|2538.18|2538.18|2538.24|2538.24|2538.24|2538.24|2538.18|2538.18|0
1609341880000|2020-12-30 15:24:40|2538.06|2538.06|2538.17|2538.17|2538.17|2538.17|2537.89|2537.89|0
1609341890000|2020-12-30 15:24:50|2538.11|2538.11|2538.24|2538.24|2538.24|2538.24|2538.07|2538.07|0
1609341900000|2020-12-30 15:25:00|2538.23|2538.23|2538.11|2538.11|2538.23|2538.23|2538.11|2538.11|0
1609341910000|2020-12-30 15:25:10|2537.78|2537.78|2537.62|2537.62|2537.78|2537.78|2537.62|2537.62|0
1609341920000|2020-12-30 15:25:20|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|2537.78|0
1609341930000|2020-12-30 15:25:30|2538.11|2538.11|2537.78|2537.78|2538.11|2538.11|2537.78|2537.78|0
1609341940000|2020-12-30 15:25:40|2537.74|2537.74|2537.74|2537.74|2537.74|2537.74|2537.74|2537.74|0
1609341950000|2020-12-30 15:25:50|2537.8|2537.8|2537.76|2537.76|2538.13|2538.13|2537.62|2537.62|0
1609341960000|2020-12-30 15:26:00|2537.99|2537.99|2537.67|2537.67|2537.99|2537.99|2537.67|2537.67|0
1609341970000|2020-12-30 15:26:10|2537.66|2537.66|2537.5|2537.5|2537.66|2537.66|2537.5|2537.5|0
1609341980000|2020-12-30 15:26:20|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|2537.76|0
1609341990000|2020-12-30 15:26:30|2537.61|2537.61|2538.01|2538.01|2538.01|2538.01|2537.49|2537.49|0
1609342000000|2020-12-30 15:26:40|2537.9|2537.9|2538.4|2538.4|2538.4|2538.4|2537.9|2537.9|0
1609342010000|2020-12-30 15:26:50|2538.39|2538.39|2538.39|2538.39|2538.39|2538.39|2538.34|2538.34|0
1609342020000|2020-12-30 15:27:00|2538.45|2538.45|2538.49|2538.49|2538.49|2538.49|2538.17|2538.17|0
1609342030000|2020-12-30 15:27:10|2538.6|2538.6|2538.52|2538.52|2538.6|2538.6|2538.52|2538.52|0
1609342040000|2020-12-30 15:27:20|2538.41|2538.41|2537.94|2537.94|2538.44|2538.44|2537.94|2537.94|0
1609342050000|2020-12-30 15:27:30|2537.9|2537.9|2537.86|2537.86|2537.9|2537.9|2537.67|2537.67|0
1609342070000|2020-12-30 15:27:50|2537.79|2537.79|2537.81|2537.81|2537.81|2537.81|2537.62|2537.62|0
1609342080000|2020-12-30 15:28:00|2537.3|2537.3|2537.41|2537.41|2537.58|2537.58|2537.3|2537.3|0
1609342090000|2020-12-30 15:28:10|2537.25|2537.25|2537.35|2537.35|2537.35|2537.35|2537.19|2537.19|0
1609342100000|2020-12-30 15:28:20|2537.19|2537.19|2537.52|2537.52|2537.52|2537.52|2537.19|2537.19|0
1609342110000|2020-12-30 15:28:30|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|2537.41|0
1609342120000|2020-12-30 15:28:40|2537.74|2537.74|2537.7|2537.7|2537.74|2537.74|2537.7|2537.7|0
1609342130000|2020-12-30 15:28:50|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|2537.64|0
1609342150000|2020-12-30 15:29:10|2537.47|2537.47|2537.55|2537.55|2537.55|2537.55|2537.19|2537.19|0
1609342160000|2020-12-30 15:29:20|2537.38|2537.38|2537.75|2537.75|2537.75|2537.75|2537.29|2537.29|0
1609342170000|2020-12-30 15:29:30|2537.58|2537.58|2537.78|2537.78|2537.78|2537.78|2537.58|2537.58|0
1609342180000|2020-12-30 15:29:40|2537.55|2537.55|2537.55|2537.55|2537.55|2537.55|2537.32|2537.32|0
1609342190000|2020-12-30 15:29:50|2537.58|2537.58|2537.65|2537.65|2537.81|2537.81|2537.48|2537.48|0
1609342200000|2020-12-30 15:30:00|2537.7|2537.7|2537.76|2537.76|2537.76|2537.76|2537.59|2537.59|0
1609342210000|2020-12-30 15:30:10|2537.94|2537.94|2538.23|2538.23|2538.27|2538.27|2537.93|2537.93|0
1609342220000|2020-12-30 15:30:20|2538.06|2538.06|2538.44|2538.44|2538.5|2538.5|2538.06|2538.06|0
1609342230000|2020-12-30 15:30:30|2538.48|2538.48|2538.81|2538.81|2538.81|2538.81|2538.48|2538.48|0
1609342240000|2020-12-30 15:30:40|2539.31|2539.31|2539.7|2539.7|2539.7|2539.7|2539.31|2539.31|0
1609342250000|2020-12-30 15:30:50|2539.74|2539.74|2539.66|2539.66|2539.81|2539.81|2539.66|2539.66|0
1609342260000|2020-12-30 15:31:00|2539.5|2539.5|2539.87|2539.87|2539.9|2539.9|2539.5|2539.5|0
1609342270000|2020-12-30 15:31:10|2540.4|2540.4|2540.36|2540.36|2540.4|2540.4|2540.36|2540.36|0
1609342280000|2020-12-30 15:31:20|2540.53|2540.53|2540.04|2540.04|2540.53|2540.53|2539.83|2539.83|0
1609342290000|2020-12-30 15:31:30|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|2539.71|0
1609342300000|2020-12-30 15:31:40|2540.04|2540.04|2540.04|2540.04|2540.04|2540.04|2540.04|2540.04|0
1609342310000|2020-12-30 15:31:50|2540.16|2540.16|2540.1|2540.1|2540.16|2540.16|2540.1|2540.1|0
1609342320000|2020-12-30 15:32:00|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|2540.21|0
1609342330000|2020-12-30 15:32:10|2539.99|2539.99|2539.71|2539.71|2539.99|2539.99|2539.71|2539.71|0
1609342340000|2020-12-30 15:32:20|2539.72|2539.72|2539.77|2539.77|2540.01|2540.01|2539.72|2539.72|0
1609342350000|2020-12-30 15:32:30|2539.6|2539.6|2539.44|2539.44|2539.6|2539.6|2539.44|2539.44|0
1609342360000|2020-12-30 15:32:40|2539.1|2539.1|2539.35|2539.35|2539.44|2539.44|2539.1|2539.1|0
1609342370000|2020-12-30 15:32:50|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|2539.24|0
1609342380000|2020-12-30 15:33:00|2538.81|2538.81|2538.77|2538.77|2538.81|2538.81|2538.47|2538.47|0
1609342400000|2020-12-30 15:33:20|2539.22|2539.22|2539.54|2539.54|2539.54|2539.54|2539.22|2539.22|0
1609342410000|2020-12-30 15:33:30|2539.37|2539.37|2539.56|2539.56|2539.56|2539.56|2539.37|2539.37|0
1609342430000|2020-12-30 15:33:50|2539.52|2539.52|2539.01|2539.01|2539.52|2539.52|2538.95|2538.95|0
1609342440000|2020-12-30 15:34:00|2538.84|2538.84|2538.94|2538.94|2538.94|2538.94|2538.63|2538.63|0
1609342460000|2020-12-30 15:34:20|2538.78|2538.78|2538.83|2538.83|2538.83|2538.83|2538.49|2538.49|0
1609342470000|2020-12-30 15:34:30|2538.79|2538.79|2538.83|2538.83|2538.83|2538.83|2538.77|2538.77|0
1609342480000|2020-12-30 15:34:40|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|2538.84|0
1609342490000|2020-12-30 15:34:50|2538.79|2538.79|2538.39|2538.39|2538.79|2538.79|2538.39|2538.39|0
1609342500000|2020-12-30 15:35:00|2538.28|2538.28|2538.95|2538.95|2538.95|2538.95|2537.81|2537.81|0
1609342510000|2020-12-30 15:35:10|2538.45|2538.45|2537.8|2537.8|2538.45|2538.45|2537.64|2537.64|0
1609342520000|2020-12-30 15:35:20|2537.63|2537.63|2536.91|2536.91|2537.63|2537.63|2536.85|2536.85|0
1609342530000|2020-12-30 15:35:30|2537.08|2537.08|2537.06|2537.06|2537.08|2537.08|2537.06|2537.06|0
1609342540000|2020-12-30 15:35:40|2537.38|2537.38|2536.12|2536.12|2537.38|2537.38|2536.12|2536.12|0
1609342550000|2020-12-30 15:35:50|2536.03|2536.03|2536.03|2536.03|2536.03|2536.03|2536.03|2536.03|0
1609342560000|2020-12-30 15:36:00|2535.99|2535.99|2537.07|2537.07|2537.07|2537.07|2535.99|2535.99|0
1609342580000|2020-12-30 15:36:20|2537.13|2537.13|2536.63|2536.63|2537.13|2537.13|2536.63|2536.63|0
1609342590000|2020-12-30 15:36:30|2536.68|2536.68|2536.33|2536.33|2536.85|2536.85|2536.09|2536.09|0
1609342600000|2020-12-30 15:36:40|2536|2536|2535.88|2535.88|2536|2536|2535.88|2535.88|0
1609342610000|2020-12-30 15:36:50|2535.71|2535.71|2535.59|2535.59|2535.71|2535.71|2535.55|2535.55|0
1609342620000|2020-12-30 15:37:00|2535.42|2535.42|2535.59|2535.59|2535.59|2535.59|2535.42|2535.42|0
1609342630000|2020-12-30 15:37:10|2535.65|2535.65|2536.26|2536.26|2536.76|2536.76|2535.59|2535.59|0
1609342640000|2020-12-30 15:37:20|2536.43|2536.43|2536.11|2536.11|2536.43|2536.43|2536.09|2536.09|0
1609342650000|2020-12-30 15:37:30|2535.52|2535.52|2534.39|2534.39|2535.52|2535.52|2534.39|2534.39|0
1609342660000|2020-12-30 15:37:40|2534.36|2534.36|2534.87|2534.87|2534.91|2534.91|2534.36|2534.36|0
1609342670000|2020-12-30 15:37:50|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|2534.91|0
1609342680000|2020-12-30 15:38:00|2534.83|2534.83|2535.42|2535.42|2535.42|2535.42|2534.83|2534.83|0
1609342690000|2020-12-30 15:38:10|2535.25|2535.25|2535.38|2535.38|2535.38|2535.38|2535.21|2535.21|0
1609342700000|2020-12-30 15:38:20|2535.21|2535.21|2535.49|2535.49|2535.49|2535.49|2535.21|2535.21|0
1609342710000|2020-12-30 15:38:30|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|2535.65|0
1609342720000|2020-12-30 15:38:40|2535.77|2535.77|2536.07|2536.07|2536.18|2536.18|2535.77|2535.77|0
1609342730000|2020-12-30 15:38:50|2536.04|2536.04|2535.23|2535.23|2536.04|2536.04|2535.23|2535.23|0
1609342740000|2020-12-30 15:39:00|2535.18|2535.18|2534.81|2534.81|2535.18|2535.18|2534.43|2534.43|0
1609342750000|2020-12-30 15:39:10|2534.98|2534.98|2535.15|2535.15|2535.15|2535.15|2534.98|2534.98|0
1609342760000|2020-12-30 15:39:20|2535.09|2535.09|2534.93|2534.93|2535.09|2535.09|2534.75|2534.75|0
1609342770000|2020-12-30 15:39:30|2534.84|2534.84|2533.56|2533.56|2534.84|2534.84|2533.56|2533.56|0
1609342780000|2020-12-30 15:39:40|2533.73|2533.73|2533.54|2533.54|2533.73|2533.73|2533.22|2533.22|0
1609342790000|2020-12-30 15:39:50|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|2533.5|0
1609342800000|2020-12-30 15:40:00|2533.46|2533.46|2533.62|2533.62|2533.62|2533.62|2533.46|2533.46|0
1609342810000|2020-12-30 15:40:10|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|2533.68|0
1609342820000|2020-12-30 15:40:20|2534.05|2534.05|2533.88|2533.88|2534.05|2534.05|2533.88|2533.88|0
1609342830000|2020-12-30 15:40:30|2533.83|2533.83|2533.71|2533.71|2533.83|2533.83|2533.71|2533.71|0
1609342840000|2020-12-30 15:40:40|2533.89|2533.89|2534.22|2534.22|2534.22|2534.22|2533.89|2533.89|0
1609342850000|2020-12-30 15:40:50|2534.16|2534.16|2534.43|2534.43|2534.43|2534.43|2534.16|2534.16|0
1609342860000|2020-12-30 15:41:00|2534.45|2534.45|2535.72|2535.72|2536.09|2536.09|2534.45|2534.45|0
1609342870000|2020-12-30 15:41:10|2535.83|2535.83|2536.2|2536.2|2536.2|2536.2|2535.83|2535.83|0
1609342880000|2020-12-30 15:41:20|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|2536.17|0
1609342890000|2020-12-30 15:41:30|2536.2|2536.2|2536.23|2536.23|2536.23|2536.23|2536.2|2536.2|0
1609342900000|2020-12-30 15:41:40|2536.06|2536.06|2536.14|2536.14|2536.14|2536.14|2535.73|2535.73|0
1609342910000|2020-12-30 15:41:50|2536.18|2536.18|2536.01|2536.01|2536.18|2536.18|2536.01|2536.01|0
1609342920000|2020-12-30 15:42:00|2535.84|2535.84|2536.5|2536.5|2536.5|2536.5|2535.84|2535.84|0
1609342930000|2020-12-30 15:42:10|2536.39|2536.39|2536.75|2536.75|2536.75|2536.75|2536.36|2536.36|0
1609342940000|2020-12-30 15:42:20|2536.64|2536.64|2536.83|2536.83|2536.89|2536.89|2536.64|2536.64|0
1609342960000|2020-12-30 15:42:40|2537.06|2537.06|2535.61|2535.61|2537.06|2537.06|2535.18|2535.18|0
1609342970000|2020-12-30 15:42:50|2535.39|2535.39|2535.67|2535.67|2535.67|2535.67|2535.33|2535.33|0
1609342980000|2020-12-30 15:43:00|2535.73|2535.73|2536.59|2536.59|2536.59|2536.59|2535.73|2535.73|0
1609342990000|2020-12-30 15:43:10|2536.7|2536.7|2536.47|2536.47|2536.81|2536.81|2536.47|2536.47|0
1609343000000|2020-12-30 15:43:20|2536.39|2536.39|2535.89|2535.89|2536.39|2536.39|2535.89|2535.89|0
1609343030000|2020-12-30 15:43:50|2535.83|2535.83|2535.88|2535.88|2535.88|2535.88|2535.62|2535.62|0
1609343040000|2020-12-30 15:44:00|2535.83|2535.83|2536.15|2536.15|2536.15|2536.15|2535.83|2535.83|0
1609343050000|2020-12-30 15:44:10|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|2536.19|0
1609343060000|2020-12-30 15:44:20|2535.99|2535.99|2535.66|2535.66|2535.99|2535.99|2535.66|2535.66|0
1609343070000|2020-12-30 15:44:30|2535.43|2535.43|2535.54|2535.54|2535.54|2535.54|2535.43|2535.43|0
1609343080000|2020-12-30 15:44:40|2535.55|2535.55|2535.44|2535.44|2535.55|2535.55|2535.44|2535.44|0
1609343090000|2020-12-30 15:44:50|2535.31|2535.31|2535.51|2535.51|2535.51|2535.51|2535.31|2535.31|0
1609343100000|2020-12-30 15:45:00|2535.34|2535.34|2535.23|2535.23|2535.34|2535.34|2535.17|2535.17|0
1609343110000|2020-12-30 15:45:10|2535.06|2535.06|2534.37|2534.37|2535.06|2535.06|2534.37|2534.37|0
1609343120000|2020-12-30 15:45:20|2534.2|2534.2|2534.18|2534.18|2534.2|2534.2|2533.69|2533.69|0
1609343130000|2020-12-30 15:45:30|2534.14|2534.14|2533.97|2533.97|2534.14|2534.14|2533.97|2533.97|0
1609343140000|2020-12-30 15:45:40|2534.09|2534.09|2534.25|2534.25|2534.25|2534.25|2534.09|2534.09|0
1609343150000|2020-12-30 15:45:50|2534.3|2534.3|2534.41|2534.41|2534.41|2534.41|2534.3|2534.3|0
1609343160000|2020-12-30 15:46:00|2534.35|2534.35|2534.3|2534.3|2534.35|2534.35|2534.3|2534.3|0
1609343170000|2020-12-30 15:46:10|2534.09|2534.09|2533.9|2533.9|2534.09|2534.09|2533.9|2533.9|0
1609343180000|2020-12-30 15:46:20|2533.73|2533.73|2532.88|2532.88|2533.73|2533.73|2532.88|2532.88|0
1609343190000|2020-12-30 15:46:30|2532.92|2532.92|2532.98|2532.98|2532.98|2532.98|2532.92|2532.92|0
1609343200000|2020-12-30 15:46:40|2532.92|2532.92|2532.66|2532.66|2532.92|2532.92|2532.58|2532.58|0
1609343210000|2020-12-30 15:46:50|2532.72|2532.72|2533.05|2533.05|2533.05|2533.05|2532.72|2532.72|0
1609343220000|2020-12-30 15:47:00|2533.23|2533.23|2534.54|2534.54|2534.54|2534.54|2533.23|2533.23|0
1609343230000|2020-12-30 15:47:10|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|2534.49|0
1609343240000|2020-12-30 15:47:20|2534.46|2534.46|2534.29|2534.29|2534.46|2534.46|2534.27|2534.27|0
1609343250000|2020-12-30 15:47:30|2534.35|2534.35|2534.52|2534.52|2534.52|2534.52|2534.35|2534.35|0
1609343260000|2020-12-30 15:47:40|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|2534.36|0
1609343280000|2020-12-30 15:48:00|2534.2|2534.2|2534.1|2534.1|2534.2|2534.2|2533.87|2533.87|0
1609343290000|2020-12-30 15:48:10|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|2534.52|0
1609343300000|2020-12-30 15:48:20|2534.48|2534.48|2534.57|2534.57|2534.57|2534.57|2534.02|2534.02|0
1609343310000|2020-12-30 15:48:30|2534.49|2534.49|2534.52|2534.52|2534.52|2534.52|2534.49|2534.49|0
1609343320000|2020-12-30 15:48:40|2534.35|2534.35|2533.64|2533.64|2534.35|2534.35|2533.64|2533.64|0
1609343340000|2020-12-30 15:49:00|2533.47|2533.47|2533.41|2533.41|2533.47|2533.47|2533.3|2533.3|0
1609343350000|2020-12-30 15:49:10|2533.36|2533.36|2532.98|2532.98|2533.36|2533.36|2532.65|2532.65|0
1609343360000|2020-12-30 15:49:20|2533.04|2533.04|2533.04|2533.04|2533.04|2533.04|2533.04|2533.04|0
1609343370000|2020-12-30 15:49:30|2532.71|2532.71|2532.53|2532.53|2532.71|2532.71|2532.2|2532.2|0
1609343380000|2020-12-30 15:49:40|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|2532.59|0
1609343390000|2020-12-30 15:49:50|2532.26|2532.26|2532.08|2532.08|2532.26|2532.26|2531.99|2531.99|0
1609343400000|2020-12-30 15:50:00|2532.12|2532.12|2531.66|2531.66|2532.16|2532.16|2531.66|2531.66|0
1609343410000|2020-12-30 15:50:10|2531.72|2531.72|2531.6|2531.6|2531.72|2531.72|2531.6|2531.6|0
1609343420000|2020-12-30 15:50:20|2531.77|2531.77|2531.88|2531.88|2532.1|2532.1|2531.77|2531.77|0
1609343430000|2020-12-30 15:50:30|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|2531.99|0
1609343440000|2020-12-30 15:50:40|2532.03|2532.03|2531.86|2531.86|2532.03|2532.03|2531.86|2531.86|0
1609343450000|2020-12-30 15:50:50|2531.92|2531.92|2532.25|2532.25|2532.25|2532.25|2531.92|2531.92|0
1609343470000|2020-12-30 15:51:10|2532.18|2532.18|2532.14|2532.14|2532.18|2532.18|2532.14|2532.14|0
1609343480000|2020-12-30 15:51:20|2532.35|2532.35|2532.34|2532.34|2532.35|2532.35|2532.17|2532.17|0
1609343490000|2020-12-30 15:51:30|2532.45|2532.45|2532.5|2532.5|2532.5|2532.5|2532.45|2532.45|0
1609343500000|2020-12-30 15:51:40|2532.38|2532.38|2532.37|2532.37|2532.38|2532.38|2532.37|2532.37|0
1609343510000|2020-12-30 15:51:50|2531.98|2531.98|2531.79|2531.79|2531.98|2531.98|2531.79|2531.79|0
1609343520000|2020-12-30 15:52:00|2531.78|2531.78|2531.64|2531.64|2531.78|2531.78|2531.37|2531.37|0
1609343530000|2020-12-30 15:52:10|2531.87|2531.87|2531.59|2531.59|2531.87|2531.87|2531.59|2531.59|0
1609343540000|2020-12-30 15:52:20|2531.58|2531.58|2532.57|2532.57|2532.57|2532.57|2531.58|2531.58|0
1609343550000|2020-12-30 15:52:30|2532.75|2532.75|2532.71|2532.71|2532.75|2532.75|2532.71|2532.71|0
1609343560000|2020-12-30 15:52:40|2532.77|2532.77|2532.71|2532.71|2532.77|2532.77|2532.71|2532.71|0
1609343570000|2020-12-30 15:52:50|2532.64|2532.64|2532.24|2532.24|2532.64|2532.64|2532.24|2532.24|0
1609343580000|2020-12-30 15:53:00|2532.22|2532.22|2532.4|2532.4|2532.4|2532.4|2532.22|2532.22|0
1609343590000|2020-12-30 15:53:10|2533.18|2533.18|2533.07|2533.07|2533.24|2533.24|2533.07|2533.07|0
1609343600000|2020-12-30 15:53:20|2533.13|2533.13|2533.3|2533.3|2533.3|2533.3|2533.13|2533.13|0
1609343610000|2020-12-30 15:53:30|2533.32|2533.32|2533.16|2533.16|2533.32|2533.32|2533.16|2533.16|0
1609343620000|2020-12-30 15:53:40|2533.17|2533.17|2533.34|2533.34|2533.34|2533.34|2533.17|2533.17|0
1609343630000|2020-12-30 15:53:50|2533.5|2533.5|2533.55|2533.55|2533.55|2533.55|2533.38|2533.38|0
1609343640000|2020-12-30 15:54:00|2534|2534|2533.85|2533.85|2534.04|2534.04|2533.85|2533.85|0
1609343650000|2020-12-30 15:54:10|2534.51|2534.51|2534.34|2534.34|2534.51|2534.51|2534.34|2534.34|0
1609343660000|2020-12-30 15:54:20|2534.37|2534.37|2534.3|2534.3|2534.39|2534.39|2534.3|2534.3|0
1609343690000|2020-12-30 15:54:50|2534.13|2534.13|2533.96|2533.96|2534.13|2534.13|2533.96|2533.96|0
1609343700000|2020-12-30 15:55:00|2533.85|2533.85|2533.62|2533.62|2533.85|2533.85|2533.62|2533.62|0
1609343710000|2020-12-30 15:55:10|2533.68|2533.68|2534.18|2534.18|2534.18|2534.18|2533.68|2533.68|0
1609343720000|2020-12-30 15:55:20|2534.52|2534.52|2535.18|2535.18|2535.18|2535.18|2534.52|2534.52|0
1609343730000|2020-12-30 15:55:30|2535.29|2535.29|2535.56|2535.56|2535.56|2535.56|2535.29|2535.29|0
1609343740000|2020-12-30 15:55:40|2535.19|2535.19|2535.5|2535.5|2535.52|2535.52|2535.19|2535.19|0
1609343750000|2020-12-30 15:55:50|2535.53|2535.53|2536.2|2536.2|2536.2|2536.2|2535.53|2535.53|0
1609343760000|2020-12-30 15:56:00|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|2536.4|0
1609343770000|2020-12-30 15:56:10|2536.45|2536.45|2536.41|2536.41|2536.45|2536.45|2536.4|2536.4|0
1609343780000|2020-12-30 15:56:20|2536.48|2536.48|2536.65|2536.65|2536.65|2536.65|2536.48|2536.48|0
1609343790000|2020-12-30 15:56:30|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|2536.61|0
1609343800000|2020-12-30 15:56:40|2536.55|2536.55|2536.74|2536.74|2536.74|2536.74|2536.49|2536.49|0
1609343810000|2020-12-30 15:56:50|2536.57|2536.57|2536.67|2536.67|2536.67|2536.67|2536.24|2536.24|0
1609343820000|2020-12-30 15:57:00|2536.79|2536.79|2536.62|2536.62|2536.95|2536.95|2536.62|2536.62|0
1609343830000|2020-12-30 15:57:10|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|2536.5|0
1609343840000|2020-12-30 15:57:20|2536.97|2536.97|2536.47|2536.47|2537.08|2537.08|2536.47|2536.47|0
1609343850000|2020-12-30 15:57:30|2536.3|2536.3|2536.64|2536.64|2536.64|2536.64|2536.3|2536.3|0
1609343860000|2020-12-30 15:57:40|2536.6|2536.6|2536.6|2536.6|2536.76|2536.76|2536.6|2536.6|0
1609343870000|2020-12-30 15:57:50|2536.64|2536.64|2536.62|2536.62|2536.7|2536.7|2536.62|2536.62|0
1609343880000|2020-12-30 15:58:00|2536.64|2536.64|2536.64|2536.64|2536.64|2536.64|2536.64|2536.64|0
1609343890000|2020-12-30 15:58:10|2536.6|2536.6|2536.9|2536.9|2536.9|2536.9|2536.6|2536.6|0
1609343900000|2020-12-30 15:58:20|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|2536.94|0
1609343910000|2020-12-30 15:58:30|2536.44|2536.44|2536.4|2536.4|2536.56|2536.56|2536.4|2536.4|0
1609343920000|2020-12-30 15:58:40|2536.34|2536.34|2535.95|2535.95|2536.34|2536.34|2535.95|2535.95|0
1609343930000|2020-12-30 15:58:50|2536.12|2536.12|2536.16|2536.16|2536.16|2536.16|2536.12|2536.12|0
1609343940000|2020-12-30 15:59:00|2536.2|2536.2|2536.03|2536.03|2536.2|2536.2|2536.03|2536.03|0
1609343950000|2020-12-30 15:59:10|2536.07|2536.07|2536.25|2536.25|2536.25|2536.25|2535.74|2535.74|0
1609343960000|2020-12-30 15:59:20|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|2536.21|0
1609343970000|2020-12-30 15:59:30|2536.17|2536.17|2535.89|2535.89|2536.49|2536.49|2535.89|2535.89|0
1609343980000|2020-12-30 15:59:40|2535.77|2535.77|2535.56|2535.56|2535.77|2535.77|2535.55|2535.55|0
1609343990000|2020-12-30 15:59:50|2535.4|2535.4|2535.55|2535.55|2535.55|2535.55|2535.06|2535.06|0
1609344000000|2020-12-30 16:00:00|2535.61|2535.61|2535.69|2535.69|2535.69|2535.69|2535.38|2535.38|0
1609344010000|2020-12-30 16:00:10|2535.66|2535.66|2536.07|2536.07|2536.07|2536.07|2535.66|2535.66|0
1609344020000|2020-12-30 16:00:20|2536.24|2536.24|2536.18|2536.18|2536.24|2536.24|2536.01|2536.01|0
1609344030000|2020-12-30 16:00:30|2535.77|2535.77|2535.25|2535.25|2535.77|2535.77|2535.25|2535.25|0
1609344040000|2020-12-30 16:00:40|2535.23|2535.23|2534.79|2534.79|2535.37|2535.37|2534.79|2534.79|0
1609344050000|2020-12-30 16:00:50|2534.63|2534.63|2533.98|2533.98|2534.65|2534.65|2533.94|2533.94|0
1609344060000|2020-12-30 16:01:00|2533.92|2533.92|2534.09|2534.09|2534.25|2534.25|2533.92|2533.92|0
1609344070000|2020-12-30 16:01:10|2534.08|2534.08|2534.04|2534.04|2534.55|2534.55|2534.04|2534.04|0
1609344080000|2020-12-30 16:01:20|2533.87|2533.87|2533.46|2533.46|2533.87|2533.87|2533.12|2533.12|0
1609344090000|2020-12-30 16:01:30|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|2533.29|0
1609344100000|2020-12-30 16:01:40|2533.35|2533.35|2533.29|2533.29|2533.35|2533.35|2533.29|2533.29|0
1609344110000|2020-12-30 16:01:50|2533.46|2533.46|2534.13|2534.13|2534.13|2534.13|2533.46|2533.46|0
1609344120000|2020-12-30 16:02:00|2533.64|2533.64|2533.63|2533.63|2533.64|2533.64|2533.47|2533.47|0
1609344130000|2020-12-30 16:02:10|2533.58|2533.58|2533.5|2533.5|2533.58|2533.58|2533.46|2533.46|0
1609344140000|2020-12-30 16:02:20|2533.45|2533.45|2534.05|2534.05|2534.05|2534.05|2533.45|2533.45|0
1609344150000|2020-12-30 16:02:30|2534.25|2534.25|2534.31|2534.31|2534.31|2534.31|2534.25|2534.25|0
1609344160000|2020-12-30 16:02:40|2534.14|2534.14|2533.99|2533.99|2534.14|2534.14|2533.91|2533.91|0
1609344170000|2020-12-30 16:02:50|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|2533.97|0
1609344180000|2020-12-30 16:03:00|2533.86|2533.86|2533.36|2533.36|2533.86|2533.86|2533.36|2533.36|0
1609344190000|2020-12-30 16:03:10|2533.27|2533.27|2532.82|2532.82|2533.27|2533.27|2532.66|2532.66|0
1609344200000|2020-12-30 16:03:20|2533.04|2533.04|2533.3|2533.3|2533.52|2533.52|2533.04|2533.04|0
1609344210000|2020-12-30 16:03:30|2533.47|2533.47|2533.16|2533.16|2533.52|2533.52|2533.16|2533.16|0
1609344220000|2020-12-30 16:03:40|2533.04|2533.04|2532.89|2532.89|2533.04|2533.04|2532.89|2532.89|0
1609344230000|2020-12-30 16:03:50|2533|2533|2532.82|2532.82|2533.04|2533.04|2532.82|2532.82|0
1609344240000|2020-12-30 16:04:00|2532.76|2532.76|2532.99|2532.99|2532.99|2532.99|2532.76|2532.76|0
1609344250000|2020-12-30 16:04:10|2532.4|2532.4|2531.16|2531.16|2532.4|2532.4|2531.1|2531.1|0
1609344260000|2020-12-30 16:04:20|2531.49|2531.49|2531.88|2531.88|2531.93|2531.93|2531.49|2531.49|0
1609344270000|2020-12-30 16:04:30|2532.04|2532.04|2531.98|2531.98|2532.21|2532.21|2531.98|2531.98|0
1609344280000|2020-12-30 16:04:40|2532.32|2532.32|2531.98|2531.98|2532.49|2532.49|2531.98|2531.98|0
1609344290000|2020-12-30 16:04:50|2532.04|2532.04|2532.09|2532.09|2532.2|2532.2|2531.93|2531.93|0
1609344300000|2020-12-30 16:05:00|2531.98|2531.98|2532.53|2532.53|2532.53|2532.53|2531.79|2531.79|0
1609344310000|2020-12-30 16:05:10|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|2532.48|0
1609344320000|2020-12-30 16:05:20|2532.59|2532.59|2532.92|2532.92|2532.92|2532.92|2532.59|2532.59|0
1609344330000|2020-12-30 16:05:30|2533.03|2533.03|2533.2|2533.2|2533.2|2533.2|2533.03|2533.03|0
1609344340000|2020-12-30 16:05:40|2533.04|2533.04|2533.08|2533.08|2533.58|2533.58|2533.04|2533.04|0
1609344350000|2020-12-30 16:05:50|2533.1|2533.1|2533.1|2533.1|2533.1|2533.1|2533.1|2533.1|0
1609344360000|2020-12-30 16:06:00|2533.62|2533.62|2534.02|2534.02|2534.08|2534.08|2533.62|2533.62|0
1609344370000|2020-12-30 16:06:10|2534.35|2534.35|2534.67|2534.67|2534.9|2534.9|2534.35|2534.35|0
1609344380000|2020-12-30 16:06:20|2535.21|2535.21|2535|2535|2535.21|2535.21|2534.71|2534.71|0
1609344390000|2020-12-30 16:06:30|2534.85|2534.85|2534.73|2534.73|2534.85|2534.85|2534.73|2534.73|0
1609344420000|2020-12-30 16:07:00|2534.71|2534.71|2535.57|2535.57|2535.57|2535.57|2534.71|2534.71|0
1609344430000|2020-12-30 16:07:10|2535.46|2535.46|2534.64|2534.64|2535.46|2535.46|2534.6|2534.6|0
1609344440000|2020-12-30 16:07:20|2534.81|2534.81|2534.91|2534.91|2535.25|2535.25|2534.81|2534.81|0
1609344450000|2020-12-30 16:07:30|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|2534.89|0
1609344460000|2020-12-30 16:07:40|2534.83|2534.83|2534.74|2534.74|2534.83|2534.83|2534.7|2534.7|0
1609344470000|2020-12-30 16:07:50|2534.79|2534.79|2534.8|2534.8|2534.8|2534.8|2534.79|2534.79|0
1609344480000|2020-12-30 16:08:00|2534.86|2534.86|2534.92|2534.92|2534.92|2534.92|2534.86|2534.86|0
1609344490000|2020-12-30 16:08:10|2534.86|2534.86|2534.76|2534.76|2534.86|2534.86|2534.64|2534.64|0
1609344500000|2020-12-30 16:08:20|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|2534.59|0
1609344510000|2020-12-30 16:08:30|2534.48|2534.48|2534.42|2534.42|2534.48|2534.48|2534.42|2534.42|0
1609344520000|2020-12-30 16:08:40|2534.85|2534.85|2534.66|2534.66|2534.85|2534.85|2534.66|2534.66|0
1609344530000|2020-12-30 16:08:50|2534.6|2534.6|2534.24|2534.24|2534.66|2534.66|2534.01|2534.01|0
1609344540000|2020-12-30 16:09:00|2534.46|2534.46|2533.8|2533.8|2534.46|2534.46|2533.8|2533.8|0
1609344550000|2020-12-30 16:09:10|2533.73|2533.73|2533.61|2533.61|2533.73|2533.73|2533.44|2533.44|0
1609344560000|2020-12-30 16:09:20|2533.83|2533.83|2533.85|2533.85|2533.95|2533.95|2533.83|2533.83|0
1609344570000|2020-12-30 16:09:30|2533.9|2533.9|2534.33|2534.33|2534.33|2534.33|2533.9|2533.9|0
1609344580000|2020-12-30 16:09:40|2534|2534|2534.03|2534.03|2534.03|2534.03|2533.88|2533.88|0
1609344590000|2020-12-30 16:09:50|2533.92|2533.92|2533.64|2533.64|2533.97|2533.97|2533.64|2533.64|0
1609344600000|2020-12-30 16:10:00|2533.62|2533.62|2533.83|2533.83|2533.94|2533.94|2533.61|2533.61|0
1609344610000|2020-12-30 16:10:10|2533.49|2533.49|2533.13|2533.13|2533.49|2533.49|2532.89|2532.89|0
1609344620000|2020-12-30 16:10:20|2533.36|2533.36|2533.36|2533.36|2533.36|2533.36|2533.2|2533.2|0
1609344630000|2020-12-30 16:10:30|2533.31|2533.31|2533.42|2533.42|2533.42|2533.42|2533.25|2533.25|0
1609344640000|2020-12-30 16:10:40|2533.37|2533.37|2533.33|2533.33|2533.4|2533.4|2533.33|2533.33|0
1609344650000|2020-12-30 16:10:50|2533.34|2533.34|2533.05|2533.05|2533.34|2533.34|2532.78|2532.78|0
1609344660000|2020-12-30 16:11:00|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|2532.88|0
1609344670000|2020-12-30 16:11:10|2533.05|2533.05|2533.37|2533.37|2533.37|2533.37|2533.05|2533.05|0
1609344680000|2020-12-30 16:11:20|2533.4|2533.4|2533.3|2533.3|2533.4|2533.4|2533.3|2533.3|0
1609344690000|2020-12-30 16:11:30|2533.33|2533.33|2533.42|2533.42|2533.42|2533.42|2533.33|2533.33|0
1609344700000|2020-12-30 16:11:40|2533.48|2533.48|2533.76|2533.76|2533.81|2533.81|2533.48|2533.48|0
1609344710000|2020-12-30 16:11:50|2533.81|2533.81|2534.03|2534.03|2534.03|2534.03|2533.64|2533.64|0
1609344720000|2020-12-30 16:12:00|2533.64|2533.64|2533.73|2533.73|2533.73|2533.73|2533.34|2533.34|0
1609344730000|2020-12-30 16:12:10|2533.56|2533.56|2533.68|2533.68|2533.68|2533.68|2533.56|2533.56|0
1609344740000|2020-12-30 16:12:20|2534.48|2534.48|2534.15|2534.15|2534.48|2534.48|2534.15|2534.15|0
1609344750000|2020-12-30 16:12:30|2533.98|2533.98|2533.87|2533.87|2534.16|2534.16|2533.76|2533.76|0
1609344760000|2020-12-30 16:12:40|2533.76|2533.76|2533.33|2533.33|2533.76|2533.76|2533.14|2533.14|0
1609344770000|2020-12-30 16:12:50|2533.03|2533.03|2533.03|2533.03|2533.03|2533.03|2533.03|2533.03|0
1609344780000|2020-12-30 16:13:00|2532.96|2532.96|2532.96|2532.96|2532.96|2532.96|2532.96|2532.96|0
1609344790000|2020-12-30 16:13:10|2532.84|2532.84|2533.29|2533.29|2533.29|2533.29|2532.84|2532.84|0
1609344810000|2020-12-30 16:13:30|2533.08|2533.08|2533.25|2533.25|2533.25|2533.25|2533.08|2533.08|0
1609344820000|2020-12-30 16:13:40|2533.09|2533.09|2532.84|2532.84|2533.19|2533.19|2532.84|2532.84|0
1609344830000|2020-12-30 16:13:50|2533.01|2533.01|2533.69|2533.69|2533.98|2533.98|2533.01|2533.01|0
1609344840000|2020-12-30 16:14:00|2533.71|2533.71|2532.48|2532.48|2533.71|2533.71|2532.44|2532.44|0
1609344850000|2020-12-30 16:14:10|2533.4|2533.4|2533.34|2533.34|2533.4|2533.4|2533.34|2533.34|0
1609344870000|2020-12-30 16:14:30|2533.51|2533.51|2533.34|2533.34|2533.51|2533.51|2533.34|2533.34|0
1609344880000|2020-12-30 16:14:40|2533.89|2533.89|2533.4|2533.4|2533.9|2533.9|2533.4|2533.4|0
1609344890000|2020-12-30 16:14:50|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|2533.51|0
1609344900000|2020-12-30 16:15:00|2533.34|2533.34|2533.76|2533.76|2533.76|2533.76|2533.24|2533.24|0
1609344910000|2020-12-30 16:15:10|2533.71|2533.71|2533.43|2533.43|2533.99|2533.99|2533.43|2533.43|0
1609344920000|2020-12-30 16:15:20|2533.27|2533.27|2533.88|2533.88|2534.27|2534.27|2533.27|2533.27|0
1609344930000|2020-12-30 16:15:30|2533.66|2533.66|2533.75|2533.75|2533.75|2533.75|2533.56|2533.56|0
1609344940000|2020-12-30 16:15:40|2533.74|2533.74|2533.46|2533.46|2533.8|2533.8|2533.46|2533.46|0
1609344950000|2020-12-30 16:15:50|2533.8|2533.8|2533.31|2533.31|2533.8|2533.8|2533.09|2533.09|0
1609344960000|2020-12-30 16:16:00|2533.59|2533.59|2533.59|2533.59|2533.59|2533.59|2533.59|2533.59|0
1609344970000|2020-12-30 16:16:10|2533.7|2533.7|2533.7|2533.7|2533.7|2533.7|2533.7|2533.7|0
1609344980000|2020-12-30 16:16:20|2534.07|2534.07|2534.11|2534.11|2534.23|2534.23|2534.01|2534.01|0
1609344990000|2020-12-30 16:16:30|2534|2534|2533.95|2533.95|2534.12|2534.12|2533.95|2533.95|0
1609345000000|2020-12-30 16:16:40|2534.06|2534.06|2532.93|2532.93|2534.06|2534.06|2532.93|2532.93|0
1609345010000|2020-12-30 16:16:50|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|2532.89|0
1609345020000|2020-12-30 16:17:00|2533|2533|2532.92|2532.92|2533|2533|2532.89|2532.89|0
1609345030000|2020-12-30 16:17:10|2532.88|2532.88|2532.58|2532.58|2532.88|2532.88|2532.58|2532.58|0
1609345040000|2020-12-30 16:17:20|2532.25|2532.25|2532.41|2532.41|2532.42|2532.42|2532.25|2532.25|0
1609345050000|2020-12-30 16:17:30|2532.38|2532.38|2532.22|2532.22|2532.38|2532.38|2532|2532|0
1609345060000|2020-12-30 16:17:40|2532.18|2532.18|2532.1|2532.1|2532.28|2532.28|2532.1|2532.1|0
1609345070000|2020-12-30 16:17:50|2532.28|2532.28|2532.44|2532.44|2532.44|2532.44|2532.28|2532.28|0
1609345080000|2020-12-30 16:18:00|2532.42|2532.42|2532.26|2532.26|2532.42|2532.42|2532.26|2532.26|0
1609345090000|2020-12-30 16:18:10|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|2532.7|0
1609345100000|2020-12-30 16:18:20|2532.54|2532.54|2532.59|2532.59|2532.59|2532.59|2532.54|2532.54|0
1609345110000|2020-12-30 16:18:30|2532.7|2532.7|2533.68|2533.68|2533.79|2533.79|2532.65|2532.65|0
1609345120000|2020-12-30 16:18:40|2533.64|2533.64|2532.21|2532.21|2533.64|2533.64|2532.21|2532.21|0
1609345130000|2020-12-30 16:18:50|2532.27|2532.27|2532.12|2532.12|2532.33|2532.33|2532.12|2532.12|0
1609345140000|2020-12-30 16:19:00|2532.4|2532.4|2532.89|2532.89|2532.89|2532.89|2532.4|2532.4|0
1609345150000|2020-12-30 16:19:10|2532.56|2532.56|2532.56|2532.56|2532.56|2532.56|2532.39|2532.39|0
1609345160000|2020-12-30 16:19:20|2532.52|2532.52|2532.67|2532.67|2532.67|2532.67|2532.52|2532.52|0
1609345170000|2020-12-30 16:19:30|2533|2533|2533.73|2533.73|2533.78|2533.78|2533|2533|0
1609345180000|2020-12-30 16:19:40|2533.7|2533.7|2533.79|2533.79|2533.79|2533.79|2533.7|2533.7|0
1609345190000|2020-12-30 16:19:50|2533.46|2533.46|2533.45|2533.45|2533.67|2533.67|2533.45|2533.45|0
1609345200000|2020-12-30 16:20:00|2533.41|2533.41|2533.43|2533.43|2533.58|2533.58|2533.41|2533.41|0
1609345210000|2020-12-30 16:20:10|2534.08|2534.08|2532.85|2532.85|2534.19|2534.19|2532.85|2532.85|0
1609345220000|2020-12-30 16:20:20|2532.79|2532.79|2533.13|2533.13|2533.13|2533.13|2532.79|2532.79|0
1609345230000|2020-12-30 16:20:30|2533.46|2533.46|2533.67|2533.67|2533.73|2533.73|2533.46|2533.46|0
1609345240000|2020-12-30 16:20:40|2533.77|2533.77|2533.66|2533.66|2534.05|2534.05|2533.66|2533.66|0
1609345250000|2020-12-30 16:20:50|2534.1|2534.1|2533.99|2533.99|2534.1|2534.1|2533.83|2533.83|0
1609345260000|2020-12-30 16:21:00|2533.88|2533.88|2533.82|2533.82|2533.93|2533.93|2533.82|2533.82|0
1609345270000|2020-12-30 16:21:10|2533.81|2533.81|2533.83|2533.83|2533.85|2533.85|2533.73|2533.73|0
1609345280000|2020-12-30 16:21:20|2533.82|2533.82|2534.27|2534.27|2534.27|2534.27|2533.82|2533.82|0
1609345290000|2020-12-30 16:21:30|2534.33|2534.33|2534.03|2534.03|2534.37|2534.37|2534.03|2534.03|0
1609345300000|2020-12-30 16:21:40|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|2534.42|0
1609345310000|2020-12-30 16:21:50|2534.48|2534.48|2534.53|2534.53|2534.75|2534.75|2534.48|2534.48|0
1609345320000|2020-12-30 16:22:00|2534.71|2534.71|2534.81|2534.81|2534.81|2534.81|2534.71|2534.71|0
1609345330000|2020-12-30 16:22:10|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|2534.64|0
1609345340000|2020-12-30 16:22:20|2534.97|2534.97|2534.82|2534.82|2534.97|2534.97|2534.8|2534.8|0
1609345350000|2020-12-30 16:22:30|2534.83|2534.83|2535.52|2535.52|2535.69|2535.69|2534.67|2534.67|0
1609345360000|2020-12-30 16:22:40|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|2535.69|0
1609345370000|2020-12-30 16:22:50|2535.52|2535.52|2535.52|2535.52|2535.69|2535.69|2535.51|2535.51|0
1609345380000|2020-12-30 16:23:00|2535.85|2535.85|2536.06|2536.06|2536.12|2536.12|2535.85|2535.85|0
1609345390000|2020-12-30 16:23:10|2536.4|2536.4|2536.22|2536.22|2536.51|2536.51|2536.22|2536.22|0
1609345400000|2020-12-30 16:23:20|2535.89|2535.89|2535.72|2535.72|2535.89|2535.89|2535.72|2535.72|0
1609345410000|2020-12-30 16:23:30|2535.56|2535.56|2535.41|2535.41|2535.56|2535.56|2535.41|2535.41|0
1609345420000|2020-12-30 16:23:40|2535.25|2535.25|2535.08|2535.08|2535.25|2535.25|2535.08|2535.08|0
1609345430000|2020-12-30 16:23:50|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|2535.25|0
1609345440000|2020-12-30 16:24:00|2535.21|2535.21|2535.42|2535.42|2535.42|2535.42|2535.19|2535.19|0
1609345450000|2020-12-30 16:24:10|2535.45|2535.45|2536.27|2536.27|2536.27|2536.27|2535.45|2535.45|0
1609345460000|2020-12-30 16:24:20|2536.38|2536.38|2536.44|2536.44|2536.44|2536.44|2536.38|2536.38|0
1609345470000|2020-12-30 16:24:30|2536.5|2536.5|2535.85|2535.85|2536.61|2536.61|2535.85|2535.85|0
1609345480000|2020-12-30 16:24:40|2535.81|2535.81|2535.55|2535.55|2536.16|2536.16|2535.18|2535.18|0
1609345490000|2020-12-30 16:24:50|2535.72|2535.72|2535.7|2535.7|2536.03|2536.03|2535.53|2535.53|0
1609345500000|2020-12-30 16:25:00|2535.87|2535.87|2535.06|2535.06|2535.87|2535.87|2535.04|2535.04|0
1609345510000|2020-12-30 16:25:10|2535.11|2535.11|2534.33|2534.33|2535.11|2535.11|2534.14|2534.14|0
1609345520000|2020-12-30 16:25:20|2534.3|2534.3|2533.08|2533.08|2534.3|2534.3|2533.08|2533.08|0
1609345530000|2020-12-30 16:25:30|2533.02|2533.02|2532.55|2532.55|2533.17|2533.17|2532.55|2532.55|0
1609345540000|2020-12-30 16:25:40|2532.21|2532.21|2531.72|2531.72|2532.21|2532.21|2531.72|2531.72|0
1609345550000|2020-12-30 16:25:50|2531.61|2531.61|2530.81|2530.81|2531.73|2531.73|2530.81|2530.81|0
1609345560000|2020-12-30 16:26:00|2530.65|2530.65|2530.76|2530.76|2530.98|2530.98|2530.65|2530.65|0
1609345570000|2020-12-30 16:26:10|2530.68|2530.68|2530.11|2530.11|2530.68|2530.68|2529.75|2529.75|0
1609345580000|2020-12-30 16:26:20|2529.94|2529.94|2529.28|2529.28|2529.94|2529.94|2528.74|2528.74|0
1609345590000|2020-12-30 16:26:30|2528.84|2528.84|2527.54|2527.54|2528.93|2528.93|2527.48|2527.48|0
1609345600000|2020-12-30 16:26:40|2527.43|2527.43|2527.99|2527.99|2528.16|2528.16|2527.43|2527.43|0
1609345610000|2020-12-30 16:26:50|2528.04|2528.04|2527.05|2527.05|2528.04|2528.04|2527.05|2527.05|0
1609345620000|2020-12-30 16:27:00|2527.38|2527.38|2527.61|2527.61|2528.07|2528.07|2527.38|2527.38|0
1609345630000|2020-12-30 16:27:10|2527.94|2527.94|2529.45|2529.45|2529.51|2529.51|2527.78|2527.78|0
1609345640000|2020-12-30 16:27:20|2529.56|2529.56|2528.46|2528.46|2529.56|2529.56|2528.28|2528.28|0
1609345650000|2020-12-30 16:27:30|2529.08|2529.08|2529.4|2529.4|2529.4|2529.4|2528.69|2528.69|0
1609345660000|2020-12-30 16:27:40|2529.35|2529.35|2528.66|2528.66|2529.35|2529.35|2528.66|2528.66|0
1609345670000|2020-12-30 16:27:50|2528.55|2528.55|2528.53|2528.53|2528.55|2528.55|2527.97|2527.97|0
1609345680000|2020-12-30 16:28:00|2528.86|2528.86|2529.16|2529.16|2529.16|2529.16|2528.86|2528.86|0
1609345690000|2020-12-30 16:28:10|2529.49|2529.49|2529.44|2529.44|2529.71|2529.71|2529.01|2529.01|0
1609345700000|2020-12-30 16:28:20|2529.27|2529.27|2528.5|2528.5|2529.77|2529.77|2528.5|2528.5|0
1609345710000|2020-12-30 16:28:30|2528.35|2528.35|2527.54|2527.54|2528.35|2528.35|2527.09|2527.09|0
1609345720000|2020-12-30 16:28:40|2527.21|2527.21|2526.94|2526.94|2527.23|2527.23|2526.68|2526.68|0
1609345730000|2020-12-30 16:28:50|2526.77|2526.77|2526.01|2526.01|2526.77|2526.77|2525.34|2525.34|0
1609345740000|2020-12-30 16:29:00|2525.84|2525.84|2527.04|2527.04|2527.04|2527.04|2525.46|2525.46|0
1609345750000|2020-12-30 16:29:10|2527|2527|2527.3|2527.3|2527.35|2527.35|2526.78|2526.78|0
1609345760000|2020-12-30 16:29:20|2527.41|2527.41|2528.29|2528.29|2528.82|2528.82|2527.41|2527.41|0
1609345770000|2020-12-30 16:29:30|2528.25|2528.25|2528.38|2528.38|2528.38|2528.38|2527.55|2527.55|0
1609345780000|2020-12-30 16:29:40|2528.43|2528.43|2524.31|2524.31|2528.43|2528.43|2523.53|2523.53|0
1609345790000|2020-12-30 16:29:50|2524.3|2524.3|2523.4|2523.4|2524.3|2524.3|2523.08|2523.08|0
1609402500000|2020-12-31 08:15:00|2490.35|2490.35|2490.15|2490.15|2490.35|2490.35|2490.15|2490.15|0
1609402520000|2020-12-31 08:15:20|2491.16|2491.16|2488.68|2488.68|2491.27|2491.27|2487.89|2487.89|0
1609402530000|2020-12-31 08:15:30|2488.72|2488.72|2489.69|2489.69|2489.69|2489.69|2488.72|2488.72|0
1609402540000|2020-12-31 08:15:40|2489.64|2489.64|2489.68|2489.68|2489.68|2489.68|2489.63|2489.63|0
1609402550000|2020-12-31 08:15:50|2489.28|2489.28|2489.06|2489.06|2489.56|2489.56|2489.06|2489.06|0
1609402560000|2020-12-31 08:16:00|2488.73|2488.73|2489.08|2489.08|2489.16|2489.16|2488.66|2488.66|0
1609402570000|2020-12-31 08:16:10|2488.69|2488.69|2490.15|2490.15|2490.15|2490.15|2488.69|2488.69|0
1609402580000|2020-12-31 08:16:20|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|2490.04|0
1609402590000|2020-12-31 08:16:30|2490.01|2490.01|2489.06|2489.06|2490.01|2490.01|2489.06|2489.06|0
1609402610000|2020-12-31 08:16:50|2489.56|2489.56|2489.61|2489.61|2489.61|2489.61|2489.56|2489.56|0
1609402620000|2020-12-31 08:17:00|2489.38|2489.38|2490.55|2490.55|2490.55|2490.55|2489.38|2489.38|0
1609402630000|2020-12-31 08:17:10|2490.57|2490.57|2489.41|2489.41|2490.57|2490.57|2489.41|2489.41|0
1609402640000|2020-12-31 08:17:20|2489.49|2489.49|2489.41|2489.41|2489.77|2489.77|2489.41|2489.41|0
1609402650000|2020-12-31 08:17:30|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|2489.53|0
1609402660000|2020-12-31 08:17:40|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|2489.03|0
1609402670000|2020-12-31 08:17:50|2488.95|2488.95|2489.16|2489.16|2489.16|2489.16|2488.44|2488.44|0
1609402680000|2020-12-31 08:18:00|2488.88|2488.88|2490.13|2490.13|2490.21|2490.21|2488.88|2488.88|0
1609402690000|2020-12-31 08:18:10|2490.2|2490.2|2489.2|2489.2|2490.2|2490.2|2489.14|2489.14|0
1609402700000|2020-12-31 08:18:20|2489.03|2489.03|2487.75|2487.75|2489.03|2489.03|2487.75|2487.75|0
1609402710000|2020-12-31 08:18:30|2488.09|2488.09|2487.09|2487.09|2488.09|2488.09|2487.09|2487.09|0
1609402720000|2020-12-31 08:18:40|2486.98|2486.98|2486.48|2486.48|2486.98|2486.98|2486.14|2486.14|0
1609402730000|2020-12-31 08:18:50|2485.35|2485.35|2484.1|2484.1|2485.35|2485.35|2484.1|2484.1|0
1609402740000|2020-12-31 08:19:00|2483.98|2483.98|2484.54|2484.54|2484.54|2484.54|2483.55|2483.55|0
1609402750000|2020-12-31 08:19:10|2484.5|2484.5|2485.51|2485.51|2485.51|2485.51|2484.39|2484.39|0
1609402760000|2020-12-31 08:19:20|2485.43|2485.43|2484.6|2484.6|2485.43|2485.43|2484.6|2484.6|0
1609402770000|2020-12-31 08:19:30|2484.71|2484.71|2484.41|2484.41|2484.71|2484.71|2484.41|2484.41|0
1609402780000|2020-12-31 08:19:40|2484.58|2484.58|2483.47|2483.47|2484.58|2484.58|2483.47|2483.47|0
1609402790000|2020-12-31 08:19:50|2483.97|2483.97|2483.35|2483.35|2483.97|2483.97|2483.35|2483.35|0
1609402800000|2020-12-31 08:20:00|2483.29|2483.29|2482.75|2482.75|2483.29|2483.29|2482.15|2482.15|0
1609402810000|2020-12-31 08:20:10|2484.28|2484.28|2485.23|2485.23|2485.23|2485.23|2484.28|2484.28|0
1609402820000|2020-12-31 08:20:20|2485.57|2485.57|2485.78|2485.78|2485.78|2485.78|2485.57|2485.57|0
1609402830000|2020-12-31 08:20:30|2485.9|2485.9|2486.44|2486.44|2486.73|2486.73|2485.9|2485.9|0
1609402840000|2020-12-31 08:20:40|2486.49|2486.49|2486.68|2486.68|2486.68|2486.68|2486.49|2486.49|0
1609402850000|2020-12-31 08:20:50|2487.01|2487.01|2486.97|2486.97|2487.01|2487.01|2486.97|2486.97|0
1609402860000|2020-12-31 08:21:00|2487.26|2487.26|2487.5|2487.5|2487.54|2487.54|2487.2|2487.2|0
1609402870000|2020-12-31 08:21:10|2487.52|2487.52|2487.73|2487.73|2487.73|2487.73|2487.52|2487.52|0
1609402880000|2020-12-31 08:21:20|2487.84|2487.84|2487.84|2487.84|2487.84|2487.84|2487.84|2487.84|0
1609402890000|2020-12-31 08:21:30|2487.92|2487.92|2488.77|2488.77|2488.77|2488.77|2487.71|2487.71|0
1609402900000|2020-12-31 08:21:40|2489|2489|2490.02|2490.02|2490.02|2490.02|2488.95|2488.95|0
1609402910000|2020-12-31 08:21:50|2490.13|2490.13|2490.09|2490.09|2490.13|2490.13|2490.09|2490.09|0
1609402920000|2020-12-31 08:22:00|2490.43|2490.43|2491.4|2491.4|2491.4|2491.4|2490.32|2490.32|0
1609402930000|2020-12-31 08:22:10|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|2491.43|0
1609402950000|2020-12-31 08:22:30|2491.77|2491.77|2491.43|2491.43|2492.28|2492.28|2491.29|2491.29|0
1609402960000|2020-12-31 08:22:40|2491.45|2491.45|2491.34|2491.34|2491.52|2491.52|2491.34|2491.34|0
1609402980000|2020-12-31 08:23:00|2491.39|2491.39|2492.51|2492.51|2492.51|2492.51|2491.39|2491.39|0
1609402990000|2020-12-31 08:23:10|2492|2492|2491.88|2491.88|2492|2492|2491.04|2491.04|0
1609403000000|2020-12-31 08:23:20|2491.21|2491.21|2490.93|2490.93|2491.21|2491.21|2490.93|2490.93|0
1609403010000|2020-12-31 08:23:30|2490.59|2490.59|2490.82|2490.82|2490.82|2490.82|2490.59|2490.59|0
1609403020000|2020-12-31 08:23:40|2490.65|2490.65|2489.55|2489.55|2490.65|2490.65|2489.33|2489.33|0
1609403030000|2020-12-31 08:23:50|2489.88|2489.88|2489.33|2489.33|2489.88|2489.88|2489.16|2489.16|0
1609403040000|2020-12-31 08:24:00|2489.5|2489.5|2489.41|2489.41|2489.5|2489.5|2489.41|2489.41|0
1609403050000|2020-12-31 08:24:10|2489.08|2489.08|2490.53|2490.53|2490.53|2490.53|2488.96|2488.96|0
1609403060000|2020-12-31 08:24:20|2490.64|2490.64|2490.68|2490.68|2490.68|2490.68|2490.64|2490.64|0
1609403080000|2020-12-31 08:24:40|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|2490.77|0
1609403090000|2020-12-31 08:24:50|2491.05|2491.05|2491.49|2491.49|2491.49|2491.49|2490.88|2490.88|0
1609403100000|2020-12-31 08:25:00|2491.6|2491.6|2490.65|2490.65|2491.98|2491.98|2490.65|2490.65|0
1609403110000|2020-12-31 08:25:10|2490.98|2490.98|2489.57|2489.57|2491.31|2491.31|2488.91|2488.91|0
1609403120000|2020-12-31 08:25:20|2489.74|2489.74|2490.42|2490.42|2490.42|2490.42|2489.64|2489.64|0
1609403130000|2020-12-31 08:25:30|2490.6|2490.6|2491.23|2491.23|2491.23|2491.23|2490.05|2490.05|0
1609403140000|2020-12-31 08:25:40|2491.31|2491.31|2491.35|2491.35|2491.42|2491.42|2491.08|2491.08|0
1609403150000|2020-12-31 08:25:50|2490.94|2490.94|2491.55|2491.55|2491.71|2491.71|2490.27|2490.27|0
1609403160000|2020-12-31 08:26:00|2491.21|2491.21|2489.49|2489.49|2491.21|2491.21|2489.49|2489.49|0
1609403170000|2020-12-31 08:26:10|2489.46|2489.46|2489.12|2489.12|2489.46|2489.46|2489.12|2489.12|0
1609403180000|2020-12-31 08:26:20|2488.86|2488.86|2489.43|2489.43|2489.43|2489.43|2488.86|2488.86|0
1609403190000|2020-12-31 08:26:30|2489.51|2489.51|2490.01|2490.01|2490.01|2490.01|2489.51|2489.51|0
1609403200000|2020-12-31 08:26:40|2490.06|2490.06|2489.47|2489.47|2490.06|2490.06|2489.47|2489.47|0
1609403210000|2020-12-31 08:26:50|2488.96|2488.96|2489.2|2489.2|2489.2|2489.2|2488.71|2488.71|0
1609403220000|2020-12-31 08:27:00|2489.37|2489.37|2490.22|2490.22|2490.22|2490.22|2488.97|2488.97|0
1609403230000|2020-12-31 08:27:10|2490.34|2490.34|2490.12|2490.12|2490.34|2490.34|2489.01|2489.01|0
1609403240000|2020-12-31 08:27:20|2490.47|2490.47|2490.98|2490.98|2490.98|2490.98|2490.47|2490.47|0
1609403250000|2020-12-31 08:27:30|2491.01|2491.01|2490.98|2490.98|2491.01|2491.01|2490.98|2490.98|0
1609403260000|2020-12-31 08:27:40|2490.94|2490.94|2490.98|2490.98|2490.98|2490.98|2490.94|2490.94|0
1609403270000|2020-12-31 08:27:50|2491.09|2491.09|2491.58|2491.58|2491.92|2491.92|2491.09|2491.09|0
1609403280000|2020-12-31 08:28:00|2491.29|2491.29|2491.83|2491.83|2491.83|2491.83|2491.29|2491.29|0
1609403290000|2020-12-31 08:28:10|2491.96|2491.96|2492.59|2492.59|2492.59|2492.59|2491.96|2491.96|0
1609403300000|2020-12-31 08:28:20|2492.09|2492.09|2491.79|2491.79|2492.09|2492.09|2491.79|2491.79|0
1609403310000|2020-12-31 08:28:30|2491.96|2491.96|2492.46|2492.46|2492.46|2492.46|2491.96|2491.96|0
1609403320000|2020-12-31 08:28:40|2491.94|2491.94|2491.94|2491.94|2491.94|2491.94|2491.94|2491.94|0
1609403330000|2020-12-31 08:28:50|2491.28|2491.28|2491.31|2491.31|2491.31|2491.31|2491.28|2491.28|0
1609403340000|2020-12-31 08:29:00|2491.03|2491.03|2491.68|2491.68|2491.68|2491.68|2491.03|2491.03|0
1609403350000|2020-12-31 08:29:10|2491.18|2491.18|2491.58|2491.58|2491.58|2491.58|2491.18|2491.18|0
1609403360000|2020-12-31 08:29:20|2491.7|2491.7|2491.66|2491.66|2491.7|2491.7|2491.66|2491.66|0
1609403370000|2020-12-31 08:29:30|2491.99|2491.99|2491.83|2491.83|2491.99|2491.99|2491.66|2491.66|0
1609403380000|2020-12-31 08:29:40|2492.16|2492.16|2492.16|2492.16|2492.49|2492.49|2492.16|2492.16|0
1609403390000|2020-12-31 08:29:50|2492.2|2492.2|2492.2|2492.2|2492.2|2492.2|2492.2|2492.2|0
1609403400000|2020-12-31 08:30:00|2492.26|2492.26|2492.66|2492.66|2492.66|2492.66|2492.17|2492.17|0
1609403410000|2020-12-31 08:30:10|2492.26|2492.26|2491.89|2491.89|2492.26|2492.26|2491|2491|0
1609403420000|2020-12-31 08:30:20|2491.48|2491.48|2491.48|2491.48|2491.48|2491.48|2491.48|2491.48|0
1609403430000|2020-12-31 08:30:30|2491.52|2491.52|2491.83|2491.83|2492.17|2492.17|2491.52|2491.52|0
1609403450000|2020-12-31 08:30:50|2491.71|2491.71|2491.6|2491.6|2491.71|2491.71|2491.6|2491.6|0
1609403460000|2020-12-31 08:31:00|2491.71|2491.71|2491.77|2491.77|2491.77|2491.77|2491.71|2491.71|0
1609403470000|2020-12-31 08:31:10|2491.84|2491.84|2492.12|2492.12|2492.2|2492.2|2491.84|2491.84|0
1609403480000|2020-12-31 08:31:20|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|2492.07|0
1609403490000|2020-12-31 08:31:30|2491.84|2491.84|2492.01|2492.01|2492.01|2492.01|2491.84|2491.84|0
1609403500000|2020-12-31 08:31:40|2492.24|2492.24|2492.01|2492.01|2492.24|2492.24|2492.01|2492.01|0
1609403510000|2020-12-31 08:31:50|2491.84|2491.84|2492.24|2492.24|2492.24|2492.24|2491.84|2491.84|0
1609403520000|2020-12-31 08:32:00|2492.31|2492.31|2492.01|2492.01|2492.31|2492.31|2492.01|2492.01|0
1609403530000|2020-12-31 08:32:10|2491.78|2491.78|2491.55|2491.55|2491.78|2491.78|2491.55|2491.55|0
1609403560000|2020-12-31 08:32:40|2492.36|2492.36|2492.14|2492.14|2492.36|2492.36|2492.14|2492.14|0
1609403570000|2020-12-31 08:32:50|2491.8|2491.8|2492.47|2492.47|2492.47|2492.47|2491.8|2491.8|0
1609403580000|2020-12-31 08:33:00|2492.64|2492.64|2493.43|2493.43|2493.43|2493.43|2492.64|2492.64|0
1609403590000|2020-12-31 08:33:10|2493.1|2493.1|2492.93|2492.93|2493.1|2493.1|2492.93|2492.93|0
1609403600000|2020-12-31 08:33:20|2492.97|2492.97|2492.47|2492.47|2492.97|2492.97|2492.47|2492.47|0
1609403610000|2020-12-31 08:33:30|2492.42|2492.42|2492.31|2492.31|2492.42|2492.42|2491.82|2491.82|0
1609403620000|2020-12-31 08:33:40|2492.14|2492.14|2492.14|2492.14|2492.14|2492.14|2492.08|2492.08|0
1609403640000|2020-12-31 08:34:00|2491.97|2491.97|2492.74|2492.74|2492.85|2492.85|2491.85|2491.85|0
1609403650000|2020-12-31 08:34:10|2492.64|2492.64|2492.15|2492.15|2492.64|2492.64|2492.15|2492.15|0
1609403660000|2020-12-31 08:34:20|2492.11|2492.11|2492.48|2492.48|2492.48|2492.48|2492.11|2492.11|0
1609403670000|2020-12-31 08:34:30|2492.54|2492.54|2492.54|2492.54|2492.54|2492.54|2492.54|2492.54|0
1609403680000|2020-12-31 08:34:40|2492.14|2492.14|2492.14|2492.14|2492.14|2492.14|2492.14|2492.14|0
1609403690000|2020-12-31 08:34:50|2492.31|2492.31|2491.83|2491.83|2492.31|2492.31|2491.83|2491.83|0
1609403710000|2020-12-31 08:35:10|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|2491.95|0
1609403720000|2020-12-31 08:35:20|2492.41|2492.41|2492.69|2492.69|2492.69|2492.69|2492.41|2492.41|0
1609403730000|2020-12-31 08:35:30|2492.75|2492.75|2493.04|2493.04|2493.15|2493.15|2492.75|2492.75|0
1609403750000|2020-12-31 08:35:50|2493.07|2493.07|2493.15|2493.15|2493.15|2493.15|2493.07|2493.07|0
1609403760000|2020-12-31 08:36:00|2493.32|2493.32|2493.82|2493.82|2493.82|2493.82|2493.32|2493.32|0
1609403770000|2020-12-31 08:36:10|2493.87|2493.87|2495.13|2495.13|2495.13|2495.13|2493.87|2493.87|0
1609403780000|2020-12-31 08:36:20|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|0
1609403790000|2020-12-31 08:36:30|2494.93|2494.93|2493.96|2493.96|2494.93|2494.93|2493.96|2493.96|0
1609403800000|2020-12-31 08:36:40|2494.13|2494.13|2494.16|2494.16|2494.2|2494.2|2493.94|2493.94|0
1609403810000|2020-12-31 08:36:50|2494.09|2494.09|2493.62|2493.62|2494.09|2494.09|2493.03|2493.03|0
1609403820000|2020-12-31 08:37:00|2493.67|2493.67|2493.67|2493.67|2493.67|2493.67|2493.67|2493.67|0
1609403830000|2020-12-31 08:37:10|2493.71|2493.71|2493.68|2493.68|2493.71|2493.71|2493.68|2493.68|0
1609403850000|2020-12-31 08:37:30|2492.69|2492.69|2492.62|2492.62|2492.69|2492.69|2492.03|2492.03|0
1609403860000|2020-12-31 08:37:40|2492.28|2492.28|2492.28|2492.28|2492.28|2492.28|2492.28|2492.28|0
1609403870000|2020-12-31 08:37:50|2491.78|2491.78|2491.29|2491.29|2491.78|2491.78|2491.29|2491.29|0
1609403880000|2020-12-31 08:38:00|2491.32|2491.32|2491.5|2491.5|2491.5|2491.5|2491.32|2491.32|0
1609403890000|2020-12-31 08:38:10|2491.78|2491.78|2491.8|2491.8|2492.14|2492.14|2491.63|2491.63|0
1609403900000|2020-12-31 08:38:20|2491.91|2491.91|2491.91|2491.91|2491.91|2491.91|2491.91|2491.91|0
1609403910000|2020-12-31 08:38:30|2491.95|2491.95|2492.29|2492.29|2492.29|2492.29|2491.95|2491.95|0
1609403930000|2020-12-31 08:38:50|2492.37|2492.37|2492.41|2492.41|2492.41|2492.41|2492.37|2492.37|0
1609403940000|2020-12-31 08:39:00|2492.47|2492.47|2491.75|2491.75|2492.6|2492.6|2491.26|2491.26|0
1609403950000|2020-12-31 08:39:10|2491.64|2491.64|2491.52|2491.52|2491.64|2491.64|2491.52|2491.52|0
1609403960000|2020-12-31 08:39:20|2491.75|2491.75|2491.75|2491.75|2491.75|2491.75|2491.75|2491.75|0
1609403970000|2020-12-31 08:39:30|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|0
1609403980000|2020-12-31 08:39:40|2491.75|2491.75|2491.64|2491.64|2491.75|2491.75|2491.64|2491.64|0
1609403990000|2020-12-31 08:39:50|2491.14|2491.14|2491.13|2491.13|2491.64|2491.64|2490.86|2490.86|0
1609404000000|2020-12-31 08:40:00|2491.46|2491.46|2491.41|2491.41|2491.46|2491.46|2491.24|2491.24|0
1609404010000|2020-12-31 08:40:10|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|2491.24|0
1609404030000|2020-12-31 08:40:30|2491.3|2491.3|2491.13|2491.13|2491.3|2491.3|2491.13|2491.13|0
1609404040000|2020-12-31 08:40:40|2490.8|2490.8|2491.02|2491.02|2491.47|2491.47|2490.8|2490.8|0
1609404050000|2020-12-31 08:40:50|2490.9|2490.9|2490.53|2490.53|2490.9|2490.9|2490.41|2490.41|0
1609404060000|2020-12-31 08:41:00|2490.7|2490.7|2490.37|2490.37|2491|2491|2490.37|2490.37|0
1609404070000|2020-12-31 08:41:10|2490.49|2490.49|2490.95|2490.95|2490.95|2490.95|2490.49|2490.49|0
1609404080000|2020-12-31 08:41:20|2490.9|2490.9|2491.18|2491.18|2491.18|2491.18|2490.9|2490.9|0
1609404090000|2020-12-31 08:41:30|2491.52|2491.52|2492.08|2492.08|2492.08|2492.08|2491.35|2491.35|0
1609404100000|2020-12-31 08:41:40|2492.24|2492.24|2491.79|2491.79|2492.41|2492.41|2491.79|2491.79|0
1609404110000|2020-12-31 08:41:50|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|2491.87|0
1609404120000|2020-12-31 08:42:00|2491.83|2491.83|2491.04|2491.04|2491.83|2491.83|2490.96|2490.96|0
1609404130000|2020-12-31 08:42:10|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|2491.13|0
1609404140000|2020-12-31 08:42:20|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|2491.18|0
1609404150000|2020-12-31 08:42:30|2491.13|2491.13|2491.09|2491.09|2491.13|2491.13|2491.09|2491.09|0
1609404160000|2020-12-31 08:42:40|2490.91|2490.91|2490.97|2490.97|2490.97|2490.97|2490.91|2490.91|0
1609404170000|2020-12-31 08:42:50|2490.8|2490.8|2490.22|2490.22|2490.8|2490.8|2490.22|2490.22|0
1609404180000|2020-12-31 08:43:00|2490.15|2490.15|2490.39|2490.39|2490.39|2490.39|2490.15|2490.15|0
1609404190000|2020-12-31 08:43:10|2490.22|2490.22|2490.5|2490.5|2490.5|2490.5|2490.12|2490.12|0
1609404200000|2020-12-31 08:43:20|2490.34|2490.34|2490.31|2490.31|2490.67|2490.67|2490.31|2490.31|0
1609404210000|2020-12-31 08:43:30|2490.42|2490.42|2490.58|2490.58|2490.58|2490.58|2490.42|2490.42|0
1609404220000|2020-12-31 08:43:40|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|2490.66|0
1609404230000|2020-12-31 08:43:50|2490.61|2490.61|2491.09|2491.09|2491.09|2491.09|2490.61|2490.61|0
1609404240000|2020-12-31 08:44:00|2491.2|2491.2|2490.83|2490.83|2491.2|2491.2|2490.77|2490.77|0
1609404250000|2020-12-31 08:44:10|2490.29|2490.29|2490.66|2490.66|2491.22|2491.22|2490.29|2490.29|0
1609404260000|2020-12-31 08:44:20|2490.21|2490.21|2490.4|2490.4|2490.4|2490.4|2490.18|2490.18|0
1609404270000|2020-12-31 08:44:30|2490.45|2490.45|2490.5|2490.5|2490.5|2490.5|2490.45|2490.45|0
1609404280000|2020-12-31 08:44:40|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|2490.56|0
1609404300000|2020-12-31 08:45:00|2491.39|2491.39|2491.99|2491.99|2491.99|2491.99|2491.39|2491.39|0
1609404310000|2020-12-31 08:45:10|2492.12|2492.12|2491.95|2491.95|2492.12|2492.12|2491.95|2491.95|0
1609404320000|2020-12-31 08:45:20|2491.49|2491.49|2491.05|2491.05|2491.78|2491.78|2491.05|2491.05|0
1609404330000|2020-12-31 08:45:30|2491.22|2491.22|2491.61|2491.61|2491.61|2491.61|2491.22|2491.22|0
1609404340000|2020-12-31 08:45:40|2491.67|2491.67|2491.06|2491.06|2491.73|2491.73|2491.06|2491.06|0
1609404360000|2020-12-31 08:46:00|2490.89|2490.89|2491.86|2491.86|2491.89|2491.89|2490.89|2490.89|0
1609404370000|2020-12-31 08:46:10|2491.89|2491.89|2492.25|2492.25|2492.8|2492.8|2491.89|2491.89|0
1609404380000|2020-12-31 08:46:20|2491.45|2491.45|2491.95|2491.95|2492.01|2492.01|2491.45|2491.45|0
1609404390000|2020-12-31 08:46:30|2492.01|2492.01|2491.62|2491.62|2492.01|2492.01|2491.62|2491.62|0
1609404400000|2020-12-31 08:46:40|2491.28|2491.28|2491.02|2491.02|2491.28|2491.28|2490.69|2490.69|0
1609404410000|2020-12-31 08:46:50|2490.96|2490.96|2491.2|2491.2|2491.2|2491.2|2490.96|2490.96|0
1609404420000|2020-12-31 08:47:00|2490.97|2490.97|2490.97|2490.97|2491.01|2491.01|2490.97|2490.97|0
1609404430000|2020-12-31 08:47:10|2490.8|2490.8|2490.97|2490.97|2491.42|2491.42|2490.8|2490.8|0
1609404440000|2020-12-31 08:47:20|2491|2491|2491|2491|2491|2491|2491|2491|0
1609404450000|2020-12-31 08:47:30|2491.34|2491.34|2491.37|2491.37|2491.37|2491.37|2491.34|2491.34|0
1609404460000|2020-12-31 08:47:40|2491.41|2491.41|2490.91|2490.91|2491.41|2491.41|2490.91|2490.91|0
1609404470000|2020-12-31 08:47:50|2490.88|2490.88|2490.2|2490.2|2490.95|2490.95|2490.2|2490.2|0
1609404480000|2020-12-31 08:48:00|2490.16|2490.16|2490.59|2490.59|2490.59|2490.59|2489.96|2489.96|0
1609404500000|2020-12-31 08:48:20|2490.53|2490.53|2490.65|2490.65|2490.65|2490.65|2490.53|2490.53|0
1609404510000|2020-12-31 08:48:30|2490.76|2490.76|2490.87|2490.87|2490.87|2490.87|2490.76|2490.76|0
1609404530000|2020-12-31 08:48:50|2491.05|2491.05|2491.14|2491.14|2491.14|2491.14|2491.05|2491.05|0
1609404540000|2020-12-31 08:49:00|2491.08|2491.08|2490.71|2490.71|2491.08|2491.08|2490.71|2490.71|0
1609404550000|2020-12-31 08:49:10|2490.77|2490.77|2491.26|2491.26|2491.26|2491.26|2490.77|2490.77|0
1609404560000|2020-12-31 08:49:20|2491.32|2491.32|2493.59|2493.59|2493.59|2493.59|2491.32|2491.32|0
1609404570000|2020-12-31 08:49:30|2493.92|2493.92|2494.45|2494.45|2494.45|2494.45|2493.92|2493.92|0
1609404580000|2020-12-31 08:49:40|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|2494.49|0
1609404590000|2020-12-31 08:49:50|2494.95|2494.95|2497.27|2497.27|2497.27|2497.27|2494.95|2494.95|0
1609404600000|2020-12-31 08:50:00|2497.36|2497.36|2497.83|2497.83|2497.83|2497.83|2497.33|2497.33|0
1609404610000|2020-12-31 08:50:10|2497.76|2497.76|2497.15|2497.15|2497.76|2497.76|2497.15|2497.15|0
1609404620000|2020-12-31 08:50:20|2497.26|2497.26|2497.23|2497.23|2497.34|2497.34|2497.22|2497.22|0
1609404630000|2020-12-31 08:50:30|2496.68|2496.68|2497.3|2497.3|2497.41|2497.41|2496.68|2496.68|0
1609404640000|2020-12-31 08:50:40|2497.63|2497.63|2497.97|2497.97|2497.97|2497.97|2497.63|2497.63|0
1609404650000|2020-12-31 08:50:50|2498.13|2498.13|2498.41|2498.41|2498.81|2498.81|2497.69|2497.69|0
1609404660000|2020-12-31 08:51:00|2498.24|2498.24|2497.57|2497.57|2498.24|2498.24|2497.57|2497.57|0
1609404670000|2020-12-31 08:51:10|2497.73|2497.73|2497.73|2497.73|2497.73|2497.73|2497.73|2497.73|0
1609404680000|2020-12-31 08:51:20|2497.9|2497.9|2497.9|2497.9|2498.06|2498.06|2497.84|2497.84|0
1609404690000|2020-12-31 08:51:30|2497.64|2497.64|2497.57|2497.57|2497.64|2497.64|2497.53|2497.53|0
1609404700000|2020-12-31 08:51:40|2497.24|2497.24|2497.91|2497.91|2497.91|2497.91|2497.24|2497.24|0
1609404710000|2020-12-31 08:51:50|2498.02|2498.02|2497.85|2497.85|2498.02|2498.02|2497.85|2497.85|0
1609404730000|2020-12-31 08:52:10|2497.69|2497.69|2497.5|2497.5|2497.69|2497.69|2497.5|2497.5|0
1609404740000|2020-12-31 08:52:20|2497.33|2497.33|2497.24|2497.24|2497.41|2497.41|2497.24|2497.24|0
1609404750000|2020-12-31 08:52:30|2497.28|2497.28|2497.28|2497.28|2497.28|2497.28|2497.28|2497.28|0
1609404760000|2020-12-31 08:52:40|2497.1|2497.1|2497.6|2497.6|2497.6|2497.6|2497.05|2497.05|0
1609404770000|2020-12-31 08:52:50|2498.1|2498.1|2499.26|2499.26|2499.26|2499.26|2498.1|2498.1|0
1609404780000|2020-12-31 08:53:00|2499.09|2499.09|2498.53|2498.53|2499.09|2499.09|2498.53|2498.53|0
1609404790000|2020-12-31 08:53:10|2498.55|2498.55|2498.56|2498.56|2498.56|2498.56|2498.38|2498.38|0
1609404800000|2020-12-31 08:53:20|2498.52|2498.52|2499.49|2499.49|2499.49|2499.49|2498.52|2498.52|0
1609404810000|2020-12-31 08:53:30|2499.5|2499.5|2499.34|2499.34|2499.78|2499.78|2499.34|2499.34|0
1609404820000|2020-12-31 08:53:40|2499.2|2499.2|2499.24|2499.24|2499.24|2499.24|2499.2|2499.2|0
1609404830000|2020-12-31 08:53:50|2499.17|2499.17|2499.17|2499.17|2499.17|2499.17|2499.17|2499.17|0
1609404840000|2020-12-31 08:54:00|2499.23|2499.23|2499.28|2499.28|2499.28|2499.28|2499.23|2499.23|0
1609404860000|2020-12-31 08:54:20|2499.34|2499.34|2499.62|2499.62|2499.62|2499.62|2499.34|2499.34|0
1609404870000|2020-12-31 08:54:30|2499.46|2499.46|2497.2|2497.2|2499.46|2499.46|2497.2|2497.2|0
1609404880000|2020-12-31 08:54:40|2497.04|2497.04|2497|2497|2497.04|2497.04|2497|2497|0
1609404900000|2020-12-31 08:55:00|2497.17|2497.17|2494.59|2494.59|2497.17|2497.17|2494.59|2494.59|0
1609404920000|2020-12-31 08:55:20|2493.92|2493.92|2493.7|2493.7|2493.92|2493.92|2493.7|2493.7|0
1609404930000|2020-12-31 08:55:30|2493.58|2493.58|2493.84|2493.84|2493.84|2493.84|2493.58|2493.58|0
1609404940000|2020-12-31 08:55:40|2493.95|2493.95|2493.73|2493.73|2493.95|2493.95|2493.73|2493.73|0
1609404950000|2020-12-31 08:55:50|2493.69|2493.69|2493.69|2493.69|2493.73|2493.73|2493.69|2493.69|0
1609404960000|2020-12-31 08:56:00|2493.75|2493.75|2494.2|2494.2|2494.2|2494.2|2493.75|2493.75|0
1609404970000|2020-12-31 08:56:10|2494.16|2494.16|2494.28|2494.28|2494.28|2494.28|2494.16|2494.16|0
1609404980000|2020-12-31 08:56:20|2494.23|2494.23|2494.29|2494.29|2494.29|2494.29|2494.23|2494.23|0
1609404990000|2020-12-31 08:56:30|2494.46|2494.46|2493.5|2493.5|2494.46|2494.46|2493.5|2493.5|0
1609405010000|2020-12-31 08:56:50|2493.56|2493.56|2494.03|2494.03|2494.22|2494.22|2493.56|2493.56|0
1609405020000|2020-12-31 08:57:00|2494.08|2494.08|2493.54|2493.54|2494.14|2494.14|2493.54|2493.54|0
1609405030000|2020-12-31 08:57:10|2493.58|2493.58|2493.61|2493.61|2493.61|2493.61|2493.58|2493.58|0
1609405050000|2020-12-31 08:57:30|2493.67|2493.67|2493.73|2493.73|2493.73|2493.73|2493.67|2493.67|0
1609405060000|2020-12-31 08:57:40|2492.4|2492.4|2492.75|2492.75|2492.85|2492.85|2492.4|2492.4|0
1609405070000|2020-12-31 08:57:50|2493.08|2493.08|2493.41|2493.41|2493.41|2493.41|2493.08|2493.08|0
1609405080000|2020-12-31 08:58:00|2493.24|2493.24|2493.26|2493.26|2493.26|2493.26|2493.07|2493.07|0
1609405090000|2020-12-31 08:58:10|2493.15|2493.15|2492.76|2492.76|2493.2|2493.2|2492.76|2492.76|0
1609405100000|2020-12-31 08:58:20|2492.8|2492.8|2492.24|2492.24|2492.86|2492.86|2492.24|2492.24|0
1609405110000|2020-12-31 08:58:30|2491.43|2491.43|2490.96|2490.96|2491.43|2491.43|2490.96|2490.96|0
1609405130000|2020-12-31 08:58:50|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|2491.01|0
1609405140000|2020-12-31 08:59:00|2491.05|2491.05|2491.61|2491.61|2491.61|2491.61|2491.05|2491.05|0
1609405150000|2020-12-31 08:59:10|2491.58|2491.58|2492.24|2492.24|2492.24|2492.24|2491.58|2491.58|0
1609405160000|2020-12-31 08:59:20|2492.3|2492.3|2492.38|2492.38|2492.41|2492.41|2492.3|2492.3|0
1609405170000|2020-12-31 08:59:30|2492.43|2492.43|2492.29|2492.29|2492.62|2492.62|2492.29|2492.29|0
1609405180000|2020-12-31 08:59:40|2492.23|2492.23|2492.97|2492.97|2492.97|2492.97|2492.23|2492.23|0
1609405190000|2020-12-31 08:59:50|2493.01|2493.01|2493.35|2493.35|2493.35|2493.35|2493.01|2493.01|0
1609405200000|2020-12-31 09:00:00|2493.44|2493.44|2493.45|2493.45|2493.77|2493.77|2492.77|2492.77|0
1609405210000|2020-12-31 09:00:10|2493.12|2493.12|2492.99|2492.99|2493.34|2493.34|2492.85|2492.85|0
1609405220000|2020-12-31 09:00:20|2493.16|2493.16|2494.02|2494.02|2494.02|2494.02|2493.16|2493.16|0
1609405230000|2020-12-31 09:00:30|2493.98|2493.98|2493.95|2493.95|2494.09|2494.09|2493.92|2493.92|0
1609405240000|2020-12-31 09:00:40|2494.12|2494.12|2493.64|2493.64|2494.12|2494.12|2493.64|2493.64|0
1609405250000|2020-12-31 09:00:50|2493.7|2493.7|2494.03|2494.03|2494.03|2494.03|2493.69|2493.69|0
1609405260000|2020-12-31 09:01:00|2494.07|2494.07|2494.74|2494.74|2494.74|2494.74|2494.07|2494.07|0
1609405270000|2020-12-31 09:01:10|2494.8|2494.8|2494.91|2494.91|2494.91|2494.91|2494.8|2494.8|0
1609405280000|2020-12-31 09:01:20|2494.97|2494.97|2496.8|2496.8|2496.8|2496.8|2494.8|2494.8|0
1609405290000|2020-12-31 09:01:30|2496.91|2496.91|2497.53|2497.53|2497.53|2497.53|2496.91|2496.91|0
1609405300000|2020-12-31 09:01:40|2497.48|2497.48|2497.95|2497.95|2498.1|2498.1|2497.48|2497.48|0
1609405310000|2020-12-31 09:01:50|2497.89|2497.89|2499.57|2499.57|2499.57|2499.57|2497.89|2497.89|0
1609405320000|2020-12-31 09:02:00|2500.53|2500.53|2500.37|2500.37|2500.8|2500.8|2500.37|2500.37|0
1609405330000|2020-12-31 09:02:10|2500.48|2500.48|2500.25|2500.25|2500.48|2500.48|2500.25|2500.25|0
1609405340000|2020-12-31 09:02:20|2500.14|2500.14|2500.76|2500.76|2500.76|2500.76|2500.14|2500.14|0
1609405350000|2020-12-31 09:02:30|2500.87|2500.87|2501.97|2501.97|2501.97|2501.97|2500.87|2500.87|0
1609405360000|2020-12-31 09:02:40|2502.2|2502.2|2502.46|2502.46|2502.46|2502.46|2502.17|2502.17|0
1609405370000|2020-12-31 09:02:50|2502.28|2502.28|2502.25|2502.25|2502.28|2502.28|2502.25|2502.25|0
1609405380000|2020-12-31 09:03:00|2502.47|2502.47|2502.92|2502.92|2502.92|2502.92|2502.31|2502.31|0
1609405390000|2020-12-31 09:03:10|2502.69|2502.69|2502.75|2502.75|2502.81|2502.81|2502.69|2502.69|0
1609405400000|2020-12-31 09:03:20|2502.71|2502.71|2502.25|2502.25|2502.71|2502.71|2501.91|2501.91|0
1609405410000|2020-12-31 09:03:30|2502.58|2502.58|2501.95|2501.95|2502.58|2502.58|2501.95|2501.95|0
1609405420000|2020-12-31 09:03:40|2502.45|2502.45|2502.71|2502.71|2502.71|2502.71|2502.45|2502.45|0
1609405430000|2020-12-31 09:03:50|2502.25|2502.25|2501.8|2501.8|2502.31|2502.31|2501.8|2501.8|0
1609405440000|2020-12-31 09:04:00|2501.86|2501.86|2502.78|2502.78|2502.78|2502.78|2501.86|2501.86|0
1609405450000|2020-12-31 09:04:10|2502.45|2502.45|2502.07|2502.07|2502.45|2502.45|2502.07|2502.07|0
1609405460000|2020-12-31 09:04:20|2502.05|2502.05|2501.42|2501.42|2502.11|2502.11|2501.42|2501.42|0
1609405470000|2020-12-31 09:04:30|2501.25|2501.25|2499.83|2499.83|2501.25|2501.25|2499.83|2499.83|0
1609405480000|2020-12-31 09:04:40|2499.78|2499.78|2500.46|2500.46|2500.51|2500.51|2499.78|2499.78|0
1609405490000|2020-12-31 09:04:50|2500.5|2500.5|2500.54|2500.54|2500.54|2500.54|2500.5|2500.5|0
1609405500000|2020-12-31 09:05:00|2500.51|2500.51|2500.51|2500.51|2500.51|2500.51|2500.51|2500.51|0
1609405510000|2020-12-31 09:05:10|2500.74|2500.74|2500.07|2500.07|2501.02|2501.02|2499.41|2499.41|0
1609405520000|2020-12-31 09:05:20|2499.74|2499.74|2498.66|2498.66|2499.74|2499.74|2498.66|2498.66|0
1609405530000|2020-12-31 09:05:30|2498.72|2498.72|2498.55|2498.55|2498.72|2498.72|2498.21|2498.21|0
1609405540000|2020-12-31 09:05:40|2498.44|2498.44|2497.77|2497.77|2498.44|2498.44|2497.77|2497.77|0
1609405550000|2020-12-31 09:05:50|2497.66|2497.66|2497.46|2497.46|2497.66|2497.66|2497.46|2497.46|0
1609405560000|2020-12-31 09:06:00|2497.35|2497.35|2497.39|2497.39|2497.39|2497.39|2497.35|2497.35|0
1609405570000|2020-12-31 09:06:10|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|2497.56|0
1609405580000|2020-12-31 09:06:20|2497.33|2497.33|2496.88|2496.88|2497.33|2497.33|2496.88|2496.88|0
1609405590000|2020-12-31 09:06:30|2496.55|2496.55|2496.61|2496.61|2497.11|2497.11|2496.55|2496.55|0
1609405600000|2020-12-31 09:06:40|2496.66|2496.66|2496.31|2496.31|2496.66|2496.66|2496.31|2496.31|0
1609405610000|2020-12-31 09:06:50|2496.08|2496.08|2496.08|2496.08|2496.08|2496.08|2496.08|2496.08|0
1609405620000|2020-12-31 09:07:00|2496.2|2496.2|2496.37|2496.37|2496.37|2496.37|2496.2|2496.2|0
1609405630000|2020-12-31 09:07:10|2496.26|2496.26|2497.05|2497.05|2497.05|2497.05|2496.26|2496.26|0
1609405640000|2020-12-31 09:07:20|2497.72|2497.72|2498.33|2498.33|2498.33|2498.33|2497.72|2497.72|0
1609405650000|2020-12-31 09:07:30|2498.04|2498.04|2498.04|2498.04|2498.04|2498.04|2498.04|2498.04|0
1609405660000|2020-12-31 09:07:40|2498.08|2498.08|2499.74|2499.74|2499.74|2499.74|2498.08|2498.08|0
1609405670000|2020-12-31 09:07:50|2500.08|2500.08|2499.84|2499.84|2500.13|2500.13|2499.79|2499.79|0
1609405680000|2020-12-31 09:08:00|2499.95|2499.95|2500.37|2500.37|2500.65|2500.65|2499.95|2499.95|0
1609405690000|2020-12-31 09:08:10|2500.36|2500.36|2499.81|2499.81|2500.36|2500.36|2499.64|2499.64|0
1609405700000|2020-12-31 09:08:20|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|2499.69|0
1609405710000|2020-12-31 09:08:30|2500.03|2500.03|2499.07|2499.07|2500.03|2500.03|2499.07|2499.07|0
1609405720000|2020-12-31 09:08:40|2499.4|2499.4|2498.89|2498.89|2499.4|2499.4|2498.72|2498.72|0
1609405730000|2020-12-31 09:08:50|2499.06|2499.06|2499.12|2499.12|2499.12|2499.12|2499.06|2499.06|0
1609405740000|2020-12-31 09:09:00|2499|2499|2497.02|2497.02|2499|2499|2496.69|2496.69|0
1609405760000|2020-12-31 09:09:20|2496.86|2496.86|2495.42|2495.42|2496.86|2496.86|2495.42|2495.42|0
1609405770000|2020-12-31 09:09:30|2495.38|2495.38|2494.95|2494.95|2495.46|2495.46|2494.95|2494.95|0
1609405780000|2020-12-31 09:09:40|2494.49|2494.49|2494.66|2494.66|2494.66|2494.66|2494.49|2494.49|0
1609405790000|2020-12-31 09:09:50|2494.83|2494.83|2494.72|2494.72|2495.01|2495.01|2494.72|2494.72|0
1609405800000|2020-12-31 09:10:00|2494.89|2494.89|2495.19|2495.19|2495.19|2495.19|2494.72|2494.72|0
1609405810000|2020-12-31 09:10:10|2495.36|2495.36|2495.22|2495.22|2495.42|2495.42|2495.07|2495.07|0
1609405820000|2020-12-31 09:10:20|2495.11|2495.11|2495.56|2495.56|2495.56|2495.56|2495.11|2495.11|0
1609405840000|2020-12-31 09:10:40|2495.45|2495.45|2495.51|2495.51|2495.51|2495.51|2495.45|2495.45|0
1609405850000|2020-12-31 09:10:50|2495.53|2495.53|2495.53|2495.53|2495.53|2495.53|2495.53|2495.53|0
1609405860000|2020-12-31 09:11:00|2495.41|2495.41|2495.98|2495.98|2495.98|2495.98|2495.41|2495.41|0
1609405870000|2020-12-31 09:11:10|2496.26|2496.26|2497.28|2497.28|2497.28|2497.28|2496.26|2496.26|0
1609405880000|2020-12-31 09:11:20|2497.34|2497.34|2497.46|2497.46|2497.46|2497.46|2497.34|2497.34|0
1609405890000|2020-12-31 09:11:30|2497.4|2497.4|2497.4|2497.4|2497.4|2497.4|2497.4|2497.4|0
1609405900000|2020-12-31 09:11:40|2497.46|2497.46|2498.29|2498.29|2498.29|2498.29|2497.46|2497.46|0
1609405910000|2020-12-31 09:11:50|2498.3|2498.3|2498.3|2498.3|2498.3|2498.3|2498.3|2498.3|0
1609405920000|2020-12-31 09:12:00|2498.41|2498.41|2498.45|2498.45|2498.45|2498.45|2498.41|2498.41|0
1609405930000|2020-12-31 09:12:10|2498.12|2498.12|2497.55|2497.55|2498.12|2498.12|2497.55|2497.55|0
1609405940000|2020-12-31 09:12:20|2497.61|2497.61|2497.1|2497.1|2497.61|2497.61|2497.1|2497.1|0
1609405950000|2020-12-31 09:12:30|2496.93|2496.93|2496.93|2496.93|2496.93|2496.93|2496.93|2496.93|0
1609405970000|2020-12-31 09:12:50|2496.88|2496.88|2496.88|2496.88|2496.88|2496.88|2496.88|2496.88|0
1609405980000|2020-12-31 09:13:00|2496.65|2496.65|2496.82|2496.82|2496.82|2496.82|2496.65|2496.65|0
1609406000000|2020-12-31 09:13:20|2496.88|2496.88|2496.89|2496.89|2497.22|2497.22|2496.87|2496.87|0
1609406010000|2020-12-31 09:13:30|2496.78|2496.78|2495.89|2495.89|2496.78|2496.78|2495.89|2495.89|0
1609406020000|2020-12-31 09:13:40|2494.87|2494.87|2494.5|2494.5|2494.87|2494.87|2494.5|2494.5|0
1609406030000|2020-12-31 09:13:50|2494.46|2494.46|2494.21|2494.21|2494.55|2494.55|2494.21|2494.21|0
1609406040000|2020-12-31 09:14:00|2494.05|2494.05|2494.55|2494.55|2494.59|2494.59|2494.05|2494.05|0
1609406050000|2020-12-31 09:14:10|2494.78|2494.78|2494.2|2494.2|2494.78|2494.78|2494.03|2494.03|0
1609406060000|2020-12-31 09:14:20|2494.37|2494.37|2494.53|2494.53|2494.53|2494.53|2494.2|2494.2|0
1609406070000|2020-12-31 09:14:30|2494.5|2494.5|2494.27|2494.27|2494.5|2494.5|2494.09|2494.09|0
1609406080000|2020-12-31 09:14:40|2494.38|2494.38|2494.61|2494.61|2494.61|2494.61|2494.04|2494.04|0
1609406090000|2020-12-31 09:14:50|2494.77|2494.77|2494.77|2494.77|2494.77|2494.77|2494.77|2494.77|0
1609406100000|2020-12-31 09:15:00|2494.81|2494.81|2493.88|2493.88|2494.85|2494.85|2493.88|2493.88|0
1609406110000|2020-12-31 09:15:10|2494.11|2494.11|2493.6|2493.6|2494.11|2494.11|2493.6|2493.6|0
1609406120000|2020-12-31 09:15:20|2493.43|2493.43|2493.6|2493.6|2493.6|2493.6|2493.26|2493.26|0
1609406140000|2020-12-31 09:15:40|2493.43|2493.43|2493.99|2493.99|2493.99|2493.99|2493.37|2493.37|0
1609406150000|2020-12-31 09:15:50|2494.03|2494.03|2494.03|2494.03|2494.03|2494.03|2493.97|2493.97|0
1609406160000|2020-12-31 09:16:00|2494.53|2494.53|2494.65|2494.65|2494.65|2494.65|2494.53|2494.53|0
1609406170000|2020-12-31 09:16:10|2494.53|2494.53|2494.3|2494.3|2494.53|2494.53|2494.3|2494.3|0
1609406180000|2020-12-31 09:16:20|2493.8|2493.8|2494.42|2494.42|2494.42|2494.42|2493.8|2493.8|0
1609406200000|2020-12-31 09:16:40|2494.5|2494.5|2494.79|2494.79|2494.79|2494.79|2494.5|2494.5|0
1609406210000|2020-12-31 09:16:50|2494.61|2494.61|2494.61|2494.61|2494.61|2494.61|2494.61|2494.61|0
1609406220000|2020-12-31 09:17:00|2494.66|2494.66|2494.06|2494.06|2494.66|2494.66|2494.06|2494.06|0
1609406230000|2020-12-31 09:17:10|2494.39|2494.39|2494.51|2494.51|2494.51|2494.51|2494.39|2494.39|0
1609406240000|2020-12-31 09:17:20|2494.73|2494.73|2494.92|2494.92|2494.96|2494.96|2494.73|2494.73|0
1609406260000|2020-12-31 09:17:40|2495.03|2495.03|2494.92|2494.92|2495.03|2495.03|2494.92|2494.92|0
1609406280000|2020-12-31 09:18:00|2494.89|2494.89|2494.84|2494.84|2494.89|2494.89|2494.34|2494.34|0
1609406290000|2020-12-31 09:18:10|2494.5|2494.5|2494.7|2494.7|2494.7|2494.7|2494.5|2494.5|0
1609406310000|2020-12-31 09:18:30|2495.1|2495.1|2496.16|2496.16|2496.16|2496.16|2495.1|2495.1|0
1609406320000|2020-12-31 09:18:40|2496.24|2496.24|2496.24|2496.24|2496.24|2496.24|2496.24|2496.24|0
1609406330000|2020-12-31 09:18:50|2496.35|2496.35|2496.24|2496.24|2496.35|2496.35|2496.24|2496.24|0
1609406340000|2020-12-31 09:19:00|2496.52|2496.52|2496.58|2496.58|2496.58|2496.58|2496.52|2496.52|0
1609406350000|2020-12-31 09:19:10|2496.52|2496.52|2496.58|2496.58|2496.58|2496.58|2496.52|2496.52|0
1609406360000|2020-12-31 09:19:20|2496.52|2496.52|2496.23|2496.23|2496.57|2496.57|2496.2|2496.2|0
1609406370000|2020-12-31 09:19:30|2496.18|2496.18|2494.72|2494.72|2496.18|2496.18|2494.72|2494.72|0
1609406380000|2020-12-31 09:19:40|2494.76|2494.76|2494.92|2494.92|2494.99|2494.99|2494.75|2494.75|0
1609406390000|2020-12-31 09:19:50|2494.8|2494.8|2494.64|2494.64|2494.8|2494.8|2494.64|2494.64|0
1609406410000|2020-12-31 09:20:10|2494.47|2494.47|2494.47|2494.47|2494.47|2494.47|2494.13|2494.13|0
1609406430000|2020-12-31 09:20:30|2494.14|2494.14|2494.25|2494.25|2494.34|2494.34|2494.1|2494.1|0
1609406440000|2020-12-31 09:20:40|2494.36|2494.36|2493.74|2493.74|2494.36|2494.36|2493.74|2493.74|0
1609406450000|2020-12-31 09:20:50|2493.85|2493.85|2494.01|2494.01|2494.01|2494.01|2493.85|2493.85|0
1609406460000|2020-12-31 09:21:00|2493.98|2493.98|2494.98|2494.98|2494.98|2494.98|2493.98|2493.98|0
1609406470000|2020-12-31 09:21:10|2494.44|2494.44|2493.55|2493.55|2494.44|2494.44|2493.55|2493.55|0
1609406480000|2020-12-31 09:21:20|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|2493.72|0
1609406500000|2020-12-31 09:21:40|2493.65|2493.65|2493.29|2493.29|2493.65|2493.65|2492.96|2492.96|0
1609406530000|2020-12-31 09:22:10|2493.12|2493.12|2493.63|2493.63|2493.63|2493.63|2493.12|2493.12|0
1609406540000|2020-12-31 09:22:20|2493.51|2493.51|2493.57|2493.57|2493.57|2493.57|2493.51|2493.51|0
1609406550000|2020-12-31 09:22:30|2493.64|2493.64|2494|2494|2494|2494|2493.64|2493.64|0
1609406560000|2020-12-31 09:22:40|2494.04|2494.04|2494.18|2494.18|2494.18|2494.18|2493.99|2493.99|0
1609406570000|2020-12-31 09:22:50|2494.16|2494.16|2494.28|2494.28|2494.28|2494.28|2494.15|2494.15|0
1609406580000|2020-12-31 09:23:00|2494.36|2494.36|2494.58|2494.58|2494.58|2494.58|2494.36|2494.36|0
1609406590000|2020-12-31 09:23:10|2494.6|2494.6|2494.76|2494.76|2494.76|2494.76|2494.6|2494.6|0
1609406600000|2020-12-31 09:23:20|2494.74|2494.74|2494.12|2494.12|2494.78|2494.78|2494.05|2494.05|0
1609406610000|2020-12-31 09:23:30|2494.16|2494.16|2494.39|2494.39|2494.39|2494.39|2494.11|2494.11|0
1609406630000|2020-12-31 09:23:50|2494.47|2494.47|2494.47|2494.47|2494.47|2494.47|2494.47|2494.47|0
1609406640000|2020-12-31 09:24:00|2494.57|2494.57|2494.77|2494.77|2494.77|2494.77|2494.57|2494.57|0
1609406670000|2020-12-31 09:24:30|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|2494.69|0
1609406680000|2020-12-31 09:24:40|2495.03|2495.03|2495.75|2495.75|2495.75|2495.75|2494.92|2494.92|0
1609406700000|2020-12-31 09:25:00|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|2495.92|0
1609406710000|2020-12-31 09:25:10|2495.87|2495.87|2495.69|2495.69|2495.87|2495.87|2495.69|2495.69|0
1609406720000|2020-12-31 09:25:20|2495.35|2495.35|2495.01|2495.01|2495.35|2495.35|2495.01|2495.01|0
1609406730000|2020-12-31 09:25:30|2495.18|2495.18|2495.35|2495.35|2495.35|2495.35|2495.18|2495.18|0
1609406740000|2020-12-31 09:25:40|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|2495.46|0
1609406750000|2020-12-31 09:25:50|2495.29|2495.29|2495.29|2495.29|2495.29|2495.29|2495.29|2495.29|0
1609406760000|2020-12-31 09:26:00|2495.25|2495.25|2495.31|2495.31|2495.31|2495.31|2495.2|2495.2|0
1609406770000|2020-12-31 09:26:10|2495.54|2495.54|2495.54|2495.54|2495.54|2495.54|2495.54|2495.54|0
1609406790000|2020-12-31 09:26:30|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|2495.87|0
1609406810000|2020-12-31 09:26:50|2496.15|2496.15|2496.55|2496.55|2496.55|2496.55|2496.15|2496.15|0
1609406820000|2020-12-31 09:27:00|2496.5|2496.5|2496.49|2496.49|2496.61|2496.61|2496.49|2496.49|0
1609406830000|2020-12-31 09:27:10|2496.48|2496.48|2496.47|2496.47|2496.53|2496.53|2496.47|2496.47|0
1609406840000|2020-12-31 09:27:20|2497.3|2497.3|2497.3|2497.3|2497.3|2497.3|2497.3|2497.3|0
1609406850000|2020-12-31 09:27:30|2496.97|2496.97|2496.8|2496.8|2496.97|2496.97|2496.8|2496.8|0
1609406860000|2020-12-31 09:27:40|2496.86|2496.86|2496.61|2496.61|2496.86|2496.86|2496.61|2496.61|0
1609406870000|2020-12-31 09:27:50|2496.5|2496.5|2496.44|2496.44|2496.56|2496.56|2496.39|2496.39|0
1609406890000|2020-12-31 09:28:10|2496.17|2496.17|2496.11|2496.11|2496.17|2496.17|2496.11|2496.11|0
1609406900000|2020-12-31 09:28:20|2495.94|2495.94|2495.75|2495.75|2495.94|2495.94|2495.75|2495.75|0
1609406910000|2020-12-31 09:28:30|2495.7|2495.7|2494.47|2494.47|2495.7|2495.7|2494.47|2494.47|0
1609406930000|2020-12-31 09:28:50|2493.97|2493.97|2493.64|2493.64|2493.97|2493.97|2493.64|2493.64|0
1609406940000|2020-12-31 09:29:00|2493.52|2493.52|2493.35|2493.35|2493.52|2493.52|2493.35|2493.35|0
1609406950000|2020-12-31 09:29:10|2493.23|2493.23|2493.23|2493.23|2493.23|2493.23|2493.23|2493.23|0
1609406960000|2020-12-31 09:29:20|2493.27|2493.27|2493.27|2493.27|2493.27|2493.27|2493.27|2493.27|0
1609406970000|2020-12-31 09:29:30|2493.44|2493.44|2493.99|2493.99|2493.99|2493.99|2493.44|2493.44|0
1609406980000|2020-12-31 09:29:40|2494|2494|2494.16|2494.16|2494.16|2494.16|2494|2494|0
1609406990000|2020-12-31 09:29:50|2494.32|2494.32|2493.49|2493.49|2494.32|2494.32|2493.49|2493.49|0
1609407000000|2020-12-31 09:30:00|2493.41|2493.41|2491.59|2491.59|2493.41|2493.41|2491.59|2491.59|0
1609407010000|2020-12-31 09:30:10|2491.26|2491.26|2491.24|2491.24|2491.26|2491.26|2490.68|2490.68|0
1609407020000|2020-12-31 09:30:20|2491.11|2491.11|2491.9|2491.9|2491.9|2491.9|2491.11|2491.11|0
1609407030000|2020-12-31 09:30:30|2491.86|2491.86|2491.52|2491.52|2491.86|2491.86|2491.52|2491.52|0
1609407040000|2020-12-31 09:30:40|2491.47|2491.47|2491.55|2491.55|2491.55|2491.55|2491.47|2491.47|0
1609407060000|2020-12-31 09:31:00|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|2491.53|0
1609407070000|2020-12-31 09:31:10|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|2491.5|0
1609407080000|2020-12-31 09:31:20|2491.44|2491.44|2491.61|2491.61|2491.61|2491.61|2491.44|2491.44|0
1609407090000|2020-12-31 09:31:30|2491.58|2491.58|2491.56|2491.56|2491.61|2491.61|2491.56|2491.56|0
1609407100000|2020-12-31 09:31:40|2491.39|2491.39|2491.35|2491.35|2491.39|2491.39|2491.35|2491.35|0
1609407110000|2020-12-31 09:31:50|2491.52|2491.52|2491.67|2491.67|2491.67|2491.67|2491.46|2491.46|0
1609407130000|2020-12-31 09:32:10|2491.7|2491.7|2491.74|2491.74|2491.74|2491.74|2491.7|2491.7|0
1609407150000|2020-12-31 09:32:30|2491.81|2491.81|2491.81|2491.81|2491.81|2491.81|2491.77|2491.77|0
1609407160000|2020-12-31 09:32:40|2492.15|2492.15|2492.15|2492.15|2492.15|2492.15|2492.15|2492.15|0
1609407170000|2020-12-31 09:32:50|2492.26|2492.26|2492.22|2492.22|2492.26|2492.26|2492.22|2492.22|0
1609407180000|2020-12-31 09:33:00|2492.23|2492.23|2492.5|2492.5|2492.5|2492.5|2492.22|2492.22|0
1609407190000|2020-12-31 09:33:10|2493|2493|2493.04|2493.04|2493.04|2493.04|2493|2493|0
1609407200000|2020-12-31 09:33:20|2493.15|2493.15|2492.55|2492.55|2493.15|2493.15|2492.55|2492.55|0
1609407210000|2020-12-31 09:33:30|2492.61|2492.61|2492.61|2492.61|2492.61|2492.61|2492.61|2492.61|0
1609407220000|2020-12-31 09:33:40|2492.72|2492.72|2492.72|2492.72|2492.72|2492.72|2492.72|2492.72|0
1609407230000|2020-12-31 09:33:50|2492.89|2492.89|2492.89|2492.89|2492.89|2492.89|2492.89|2492.89|0
1609407240000|2020-12-31 09:34:00|2492.55|2492.55|2492.1|2492.1|2492.55|2492.55|2492.1|2492.1|0
1609407250000|2020-12-31 09:34:10|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|2492.33|0
1609407260000|2020-12-31 09:34:20|2492.37|2492.37|2492.31|2492.31|2492.48|2492.48|2492.31|2492.31|0
1609407270000|2020-12-31 09:34:30|2492.05|2492.05|2492.05|2492.05|2492.05|2492.05|2491.88|2491.88|0
1609407280000|2020-12-31 09:34:40|2492.27|2492.27|2492.22|2492.22|2492.31|2492.31|2492.22|2492.22|0
1609407290000|2020-12-31 09:34:50|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|2492.19|0
1609407310000|2020-12-31 09:35:10|2492.24|2492.24|2492.24|2492.24|2492.24|2492.24|2492.24|2492.24|0
1609407320000|2020-12-31 09:35:20|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|2492.58|0
1609407330000|2020-12-31 09:35:30|2493.12|2493.12|2493.35|2493.35|2493.35|2493.35|2493.12|2493.12|0
1609407340000|2020-12-31 09:35:40|2493.23|2493.23|2493.04|2493.04|2493.23|2493.23|2493.04|2493.04|0
1609407360000|2020-12-31 09:36:00|2493.1|2493.1|2493.5|2493.5|2493.5|2493.5|2493.1|2493.1|0
1609407370000|2020-12-31 09:36:10|2493.55|2493.55|2493.28|2493.28|2493.61|2493.61|2493.28|2493.28|0
1609407380000|2020-12-31 09:36:20|2493.05|2493.05|2492.73|2492.73|2493.05|2493.05|2492.73|2492.73|0
1609407390000|2020-12-31 09:36:30|2492.56|2492.56|2492.61|2492.61|2492.73|2492.73|2492.56|2492.56|0
1609407400000|2020-12-31 09:36:40|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|2492.53|0
1609407410000|2020-12-31 09:36:50|2492.65|2492.65|2492.64|2492.64|2492.65|2492.65|2492.6|2492.6|0
1609407420000|2020-12-31 09:37:00|2492.68|2492.68|2493.69|2493.69|2493.69|2493.69|2492.68|2492.68|0
1609407430000|2020-12-31 09:37:10|2493.72|2493.72|2493.65|2493.65|2493.76|2493.76|2493.65|2493.65|0
1609407460000|2020-12-31 09:37:40|2493.36|2493.36|2494.42|2494.42|2494.42|2494.42|2493.36|2493.36|0
1609407470000|2020-12-31 09:37:50|2494.59|2494.59|2494.99|2494.99|2494.99|2494.99|2494.59|2494.59|0
1609407480000|2020-12-31 09:38:00|2495.16|2495.16|2495.16|2495.16|2495.16|2495.16|2495.16|2495.16|0
1609407500000|2020-12-31 09:38:20|2495.2|2495.2|2495.07|2495.07|2495.2|2495.2|2495.03|2495.03|0
1609407510000|2020-12-31 09:38:30|2495.02|2495.02|2495.02|2495.02|2495.02|2495.02|2495.02|2495.02|0
1609407520000|2020-12-31 09:38:40|2494.9|2494.9|2494.87|2494.87|2494.9|2494.9|2494.87|2494.87|0
1609407530000|2020-12-31 09:38:50|2495.2|2495.2|2494.87|2494.87|2495.2|2495.2|2494.87|2494.87|0
1609407550000|2020-12-31 09:39:10|2494.81|2494.81|2494.83|2494.83|2494.83|2494.83|2494.81|2494.81|0
1609407560000|2020-12-31 09:39:20|2494.5|2494.5|2494.5|2494.5|2494.5|2494.5|2494.5|2494.5|0
1609407570000|2020-12-31 09:39:30|2494.46|2494.46|2494.92|2494.92|2494.92|2494.92|2494.46|2494.46|0
1609407580000|2020-12-31 09:39:40|2494.95|2494.95|2496.2|2496.2|2496.2|2496.2|2494.95|2494.95|0
1609407590000|2020-12-31 09:39:50|2496.25|2496.25|2496.9|2496.9|2496.9|2496.9|2496.25|2496.25|0
1609407600000|2020-12-31 09:40:00|2497.23|2497.23|2497.17|2497.17|2497.29|2497.29|2496.79|2496.79|0
1609407610000|2020-12-31 09:40:10|2497.29|2497.29|2498.4|2498.4|2498.4|2498.4|2497.23|2497.23|0
1609407620000|2020-12-31 09:40:20|2498.63|2498.63|2499.17|2499.17|2499.17|2499.17|2498.63|2498.63|0
1609407630000|2020-12-31 09:40:30|2499.25|2499.25|2499.37|2499.37|2499.48|2499.48|2499.08|2499.08|0
1609407640000|2020-12-31 09:40:40|2499.42|2499.42|2500.23|2500.23|2500.56|2500.56|2499.42|2499.42|0
1609407650000|2020-12-31 09:40:50|2499.9|2499.9|2499.62|2499.62|2499.9|2499.9|2499.39|2499.39|0
1609407670000|2020-12-31 09:41:10|2499.66|2499.66|2499.15|2499.15|2499.66|2499.66|2499.15|2499.15|0
1609407680000|2020-12-31 09:41:20|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|0
1609407690000|2020-12-31 09:41:30|2498.71|2498.71|2498.69|2498.69|2498.75|2498.75|2498.69|2498.69|0
1609407700000|2020-12-31 09:41:40|2498.63|2498.63|2498.4|2498.4|2498.75|2498.75|2498.4|2498.4|0
1609407710000|2020-12-31 09:41:50|2498.63|2498.63|2498.63|2498.63|2498.69|2498.69|2498.63|2498.63|0
1609407720000|2020-12-31 09:42:00|2498.47|2498.47|2498.54|2498.54|2498.54|2498.54|2498.47|2498.47|0
1609407730000|2020-12-31 09:42:10|2498.65|2498.65|2499.36|2499.36|2499.36|2499.36|2498.65|2498.65|0
1609407740000|2020-12-31 09:42:20|2499.03|2499.03|2499.03|2499.03|2499.08|2499.08|2498.9|2498.9|0
1609407750000|2020-12-31 09:42:30|2499.19|2499.19|2499.04|2499.04|2499.19|2499.19|2499.04|2499.04|0
1609407760000|2020-12-31 09:42:40|2499.15|2499.15|2499.38|2499.38|2499.38|2499.38|2498.75|2498.75|0
1609407770000|2020-12-31 09:42:50|2499.15|2499.15|2498.87|2498.87|2499.15|2499.15|2498.75|2498.75|0
1609407780000|2020-12-31 09:43:00|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|2499.04|0
1609407800000|2020-12-31 09:43:20|2499.1|2499.1|2498.45|2498.45|2499.21|2499.21|2498.45|2498.45|0
1609407810000|2020-12-31 09:43:30|2497.73|2497.73|2498.04|2498.04|2498.04|2498.04|2497.73|2497.73|0
1609407820000|2020-12-31 09:43:40|2498.09|2498.09|2498.23|2498.23|2498.46|2498.46|2498.09|2498.09|0
1609407830000|2020-12-31 09:43:50|2498.17|2498.17|2497.46|2497.46|2498.17|2498.17|2497.46|2497.46|0
1609407840000|2020-12-31 09:44:00|2497.13|2497.13|2495.95|2495.95|2497.25|2497.25|2495.95|2495.95|0
1609407850000|2020-12-31 09:44:10|2495.83|2495.83|2495.8|2495.8|2495.83|2495.83|2495.8|2495.8|0
1609407860000|2020-12-31 09:44:20|2495.39|2495.39|2493.89|2493.89|2495.39|2495.39|2493.89|2493.89|0
1609407870000|2020-12-31 09:44:30|2494.39|2494.39|2494.66|2494.66|2494.66|2494.66|2494.39|2494.39|0
1609407880000|2020-12-31 09:44:40|2495|2495|2495.02|2495.02|2495.02|2495.02|2494.84|2494.84|0
1609407890000|2020-12-31 09:44:50|2494.85|2494.85|2494.69|2494.69|2494.85|2494.85|2494.69|2494.69|0
1609407900000|2020-12-31 09:45:00|2494.8|2494.8|2494.8|2494.8|2494.8|2494.8|2494.8|2494.8|0
1609407910000|2020-12-31 09:45:10|2494.84|2494.84|2494.8|2494.8|2494.84|2494.84|2494.8|2494.8|0
1609407920000|2020-12-31 09:45:20|2494.74|2494.74|2494.88|2494.88|2494.88|2494.88|2494.74|2494.74|0
1609407930000|2020-12-31 09:45:30|2494.99|2494.99|2495.02|2495.02|2495.02|2495.02|2494.98|2494.98|0
1609407940000|2020-12-31 09:45:40|2495.06|2495.06|2495.13|2495.13|2495.13|2495.13|2495.06|2495.06|0
1609407960000|2020-12-31 09:46:00|2495.36|2495.36|2495.3|2495.3|2495.36|2495.36|2495.3|2495.3|0
1609407970000|2020-12-31 09:46:10|2495.34|2495.34|2495.14|2495.14|2495.34|2495.34|2495.14|2495.14|0
1609407980000|2020-12-31 09:46:20|2495.31|2495.31|2495.31|2495.31|2495.31|2495.31|2495.14|2495.14|0
1609407990000|2020-12-31 09:46:30|2495.65|2495.65|2495.65|2495.65|2495.65|2495.65|2495.65|2495.65|0
1609408010000|2020-12-31 09:46:50|2495.59|2495.59|2495.59|2495.59|2495.59|2495.59|2495.59|2495.59|0
1609408020000|2020-12-31 09:47:00|2495.48|2495.48|2494.94|2494.94|2495.48|2495.48|2494.77|2494.77|0
1609408030000|2020-12-31 09:47:10|2494.98|2494.98|2494.82|2494.82|2495.02|2495.02|2494.82|2494.82|0
1609408040000|2020-12-31 09:47:20|2494.93|2494.93|2495.26|2495.26|2495.26|2495.26|2494.93|2494.93|0
1609408050000|2020-12-31 09:47:30|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|2494.93|0
1609408060000|2020-12-31 09:47:40|2495.1|2495.1|2495.15|2495.15|2495.15|2495.15|2495.1|2495.1|0
1609408070000|2020-12-31 09:47:50|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|2495.27|0
1609408080000|2020-12-31 09:48:00|2495.23|2495.23|2495.23|2495.23|2495.23|2495.23|2495.23|2495.23|0
1609408090000|2020-12-31 09:48:10|2495.19|2495.19|2494.76|2494.76|2495.19|2495.19|2494.72|2494.72|0
1609408100000|2020-12-31 09:48:20|2494.88|2494.88|2495.21|2495.21|2495.21|2495.21|2494.88|2494.88|0
1609408110000|2020-12-31 09:48:30|2495.23|2495.23|2495.2|2495.2|2495.23|2495.23|2495.14|2495.14|0
1609408120000|2020-12-31 09:48:40|2495.26|2495.26|2495.82|2495.82|2495.82|2495.82|2495.26|2495.26|0
1609408140000|2020-12-31 09:49:00|2495.71|2495.71|2494.75|2494.75|2495.75|2495.75|2494.75|2494.75|0
1609408150000|2020-12-31 09:49:10|2494.69|2494.69|2494.89|2494.89|2494.89|2494.89|2494.69|2494.69|0
1609408160000|2020-12-31 09:49:20|2494.6|2494.6|2494.02|2494.02|2494.6|2494.6|2494.02|2494.02|0
1609408170000|2020-12-31 09:49:30|2494.18|2494.18|2494.01|2494.01|2494.35|2494.35|2494.01|2494.01|0
1609408180000|2020-12-31 09:49:40|2493.9|2493.9|2494.18|2494.18|2494.47|2494.47|2493.9|2493.9|0
1609408190000|2020-12-31 09:49:50|2494.12|2494.12|2494.1|2494.1|2494.12|2494.12|2494.1|2494.1|0
1609408200000|2020-12-31 09:50:00|2494.16|2494.16|2494.33|2494.33|2494.33|2494.33|2494.16|2494.16|0
1609408210000|2020-12-31 09:50:10|2494.49|2494.49|2494.66|2494.66|2494.66|2494.66|2494.49|2494.49|0
1609408230000|2020-12-31 09:50:30|2494.65|2494.65|2494.69|2494.69|2494.69|2494.69|2494.65|2494.65|0
1609408240000|2020-12-31 09:50:40|2494.86|2494.86|2494.86|2494.86|2494.86|2494.86|2494.86|2494.86|0
1609408250000|2020-12-31 09:50:50|2495.02|2495.02|2495.07|2495.07|2495.2|2495.2|2495.02|2495.02|0
1609408260000|2020-12-31 09:51:00|2495.01|2495.01|2495.05|2495.05|2495.05|2495.05|2495.01|2495.01|0
1609408290000|2020-12-31 09:51:30|2495.09|2495.09|2494.77|2494.77|2495.09|2495.09|2494.73|2494.73|0
1609408300000|2020-12-31 09:51:40|2494.74|2494.74|2493.85|2493.85|2494.74|2494.74|2493.85|2493.85|0
1609408310000|2020-12-31 09:51:50|2493.81|2493.81|2493.89|2493.89|2493.89|2493.89|2493.72|2493.72|0
1609408320000|2020-12-31 09:52:00|2494.05|2494.05|2494.05|2494.05|2494.17|2494.17|2494.05|2494.05|0
1609408330000|2020-12-31 09:52:10|2494|2494|2493.71|2493.71|2494.05|2494.05|2493.71|2493.71|0
1609408340000|2020-12-31 09:52:20|2493.94|2493.94|2494.05|2494.05|2494.05|2494.05|2493.94|2493.94|0
1609408350000|2020-12-31 09:52:30|2493.89|2493.89|2493.82|2493.82|2493.89|2493.89|2493.77|2493.77|0
1609408360000|2020-12-31 09:52:40|2493.98|2493.98|2493.82|2493.82|2493.98|2493.98|2493.82|2493.82|0
1609408370000|2020-12-31 09:52:50|2493.19|2493.19|2492.27|2492.27|2493.19|2493.19|2492.27|2492.27|0
1609408380000|2020-12-31 09:53:00|2492.18|2492.18|2491.48|2491.48|2492.18|2492.18|2491.19|2491.19|0
1609408390000|2020-12-31 09:53:10|2491.54|2491.54|2491.71|2491.71|2491.71|2491.71|2491.54|2491.54|0
1609408400000|2020-12-31 09:53:20|2491.75|2491.75|2491.89|2491.89|2492.02|2492.02|2491.75|2491.75|0
1609408410000|2020-12-31 09:53:30|2492|2492|2492|2492|2492|2492|2492|2492|0
1609408420000|2020-12-31 09:53:40|2492.11|2492.11|2491.2|2491.2|2492.11|2492.11|2491.2|2491.2|0
1609408430000|2020-12-31 09:53:50|2491.37|2491.37|2491.33|2491.33|2491.37|2491.37|2491.33|2491.33|0
1609408440000|2020-12-31 09:54:00|2491.49|2491.49|2491.88|2491.88|2491.88|2491.88|2491.49|2491.49|0
1609408450000|2020-12-31 09:54:10|2491.84|2491.84|2491.82|2491.82|2491.84|2491.84|2491.67|2491.67|0
1609408460000|2020-12-31 09:54:20|2491.76|2491.76|2492.09|2492.09|2492.09|2492.09|2491.71|2491.71|0
1609408470000|2020-12-31 09:54:30|2492.2|2492.2|2492.06|2492.06|2492.37|2492.37|2492.03|2492.03|0
1609408480000|2020-12-31 09:54:40|2492.05|2492.05|2493.27|2493.27|2493.27|2493.27|2491.94|2491.94|0
1609408490000|2020-12-31 09:54:50|2493.3|2493.3|2493.46|2493.46|2493.46|2493.46|2493.3|2493.3|0
1609408500000|2020-12-31 09:55:00|2494.29|2494.29|2494.71|2494.71|2494.71|2494.71|2494.29|2494.29|0
1609408520000|2020-12-31 09:55:20|2494.83|2494.83|2494.94|2494.94|2494.94|2494.94|2494.49|2494.49|0
1609408530000|2020-12-31 09:55:30|2494.99|2494.99|2494.99|2494.99|2494.99|2494.99|2494.99|2494.99|0
1609408540000|2020-12-31 09:55:40|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|2495.22|0
1609408550000|2020-12-31 09:55:50|2495.17|2495.17|2495.59|2495.59|2495.59|2495.59|2495.17|2495.17|0
1609408560000|2020-12-31 09:56:00|2495.53|2495.53|2495.14|2495.14|2495.53|2495.53|2495.14|2495.14|0
1609408570000|2020-12-31 09:56:10|2495.25|2495.25|2495.2|2495.2|2495.25|2495.25|2495.02|2495.02|0
1609408580000|2020-12-31 09:56:20|2495.19|2495.19|2495.06|2495.06|2495.19|2495.19|2495.06|2495.06|0
1609408590000|2020-12-31 09:56:30|2495.23|2495.23|2495.1|2495.1|2495.23|2495.23|2495.1|2495.1|0
1609408600000|2020-12-31 09:56:40|2495.11|2495.11|2495.17|2495.17|2495.17|2495.17|2495.11|2495.11|0
1609408610000|2020-12-31 09:56:50|2495.23|2495.23|2495.17|2495.17|2495.28|2495.28|2495.17|2495.17|0
1609408620000|2020-12-31 09:57:00|2495.29|2495.29|2496.75|2496.75|2496.75|2496.75|2495.29|2495.29|0
1609408630000|2020-12-31 09:57:10|2496.79|2496.79|2497.32|2497.32|2497.32|2497.32|2496.79|2496.79|0
1609408640000|2020-12-31 09:57:20|2497.37|2497.37|2497.89|2497.89|2498.06|2498.06|2497.37|2497.37|0
1609408650000|2020-12-31 09:57:30|2497.83|2497.83|2497.83|2497.83|2497.83|2497.83|2497.83|2497.83|0
1609408660000|2020-12-31 09:57:40|2498.06|2498.06|2498.73|2498.73|2498.73|2498.73|2498.06|2498.06|0
1609408670000|2020-12-31 09:57:50|2498.75|2498.75|2498.8|2498.8|2498.8|2498.8|2498.75|2498.75|0
1609408680000|2020-12-31 09:58:00|2498.92|2498.92|2499.42|2499.42|2499.42|2499.42|2498.92|2498.92|0
1609408690000|2020-12-31 09:58:10|2499.58|2499.58|2499.97|2499.97|2499.97|2499.97|2499.58|2499.58|0
1609408700000|2020-12-31 09:58:20|2500.14|2500.14|2500.18|2500.18|2500.18|2500.18|2500.14|2500.14|0
1609408710000|2020-12-31 09:58:30|2500.21|2500.21|2500.62|2500.62|2500.62|2500.62|2500.21|2500.21|0
1609408720000|2020-12-31 09:58:40|2500.66|2500.66|2500.7|2500.7|2500.7|2500.7|2500.66|2500.66|0
1609408730000|2020-12-31 09:58:50|2500.87|2500.87|2500.7|2500.7|2500.87|2500.87|2500.7|2500.7|0
1609408740000|2020-12-31 09:59:00|2500.74|2500.74|2501.63|2501.63|2501.63|2501.63|2500.74|2500.74|0
1609408750000|2020-12-31 09:59:10|2501.71|2501.71|2502.24|2502.24|2502.24|2502.24|2501.71|2501.71|0
1609408760000|2020-12-31 09:59:20|2502.7|2502.7|2502.87|2502.87|2503.03|2503.03|2502.7|2502.7|0
1609408770000|2020-12-31 09:59:30|2502.81|2502.81|2503.31|2503.31|2503.31|2503.31|2502.69|2502.69|0
1609408780000|2020-12-31 09:59:40|2503.34|2503.34|2503.48|2503.48|2503.48|2503.48|2503.23|2503.23|0
1609408800000|2020-12-31 10:00:00|2503.51|2503.51|2503.95|2503.95|2503.95|2503.95|2503.51|2503.51|0
1609408810000|2020-12-31 10:00:10|2504.29|2504.29|2503.73|2503.73|2504.29|2504.29|2503.73|2503.73|0
1609408820000|2020-12-31 10:00:20|2503.69|2503.69|2503.1|2503.1|2503.73|2503.73|2503.05|2503.05|0
1609408830000|2020-12-31 10:00:30|2502.87|2502.87|2502.81|2502.81|2502.87|2502.87|2502.81|2502.81|0
1609408840000|2020-12-31 10:00:40|2502.48|2502.48|2502.48|2502.48|2502.48|2502.48|2502.48|2502.48|0
1609408850000|2020-12-31 10:00:50|2502.76|2502.76|2502.76|2502.76|2502.76|2502.76|2502.76|2502.76|0
1609408860000|2020-12-31 10:01:00|2502.72|2502.72|2502.68|2502.68|2502.76|2502.76|2502.68|2502.68|0
1609408870000|2020-12-31 10:01:10|2502.72|2502.72|2502.89|2502.89|2502.89|2502.89|2502.72|2502.72|0
1609408880000|2020-12-31 10:01:20|2502.6|2502.6|2502.78|2502.78|2502.78|2502.78|2502.6|2502.6|0
1609408890000|2020-12-31 10:01:30|2503.28|2503.28|2503.28|2503.28|2503.28|2503.28|2503.28|2503.28|0
1609408900000|2020-12-31 10:01:40|2503.16|2503.16|2503.16|2503.16|2503.16|2503.16|2503.16|2503.16|0
1609408910000|2020-12-31 10:01:50|2503.49|2503.49|2503.44|2503.44|2503.49|2503.49|2503.44|2503.44|0
1609408920000|2020-12-31 10:02:00|2503.4|2503.4|2503.23|2503.23|2503.4|2503.4|2503.23|2503.23|0
1609408930000|2020-12-31 10:02:10|2503.19|2503.19|2503.72|2503.72|2503.72|2503.72|2503.11|2503.11|0
1609408940000|2020-12-31 10:02:20|2504.07|2504.07|2503.78|2503.78|2504.07|2504.07|2503.39|2503.39|0
1609408980000|2020-12-31 10:03:00|2503.28|2503.28|2504.27|2504.27|2504.27|2504.27|2503.28|2503.28|0
1609408990000|2020-12-31 10:03:10|2504.6|2504.6|2505.4|2505.4|2505.4|2505.4|2504.6|2504.6|0
1609409000000|2020-12-31 10:03:20|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|2505.29|0
1609409010000|2020-12-31 10:03:30|2506.37|2506.37|2506.43|2506.43|2506.43|2506.43|2506.37|2506.37|0
1609409020000|2020-12-31 10:03:40|2506.76|2506.76|2507.15|2507.15|2507.15|2507.15|2506.76|2506.76|0
1609409030000|2020-12-31 10:03:50|2506.48|2506.48|2505.55|2505.55|2506.48|2506.48|2505.55|2505.55|0
1609409040000|2020-12-31 10:04:00|2505.66|2505.66|2505.6|2505.6|2505.66|2505.66|2505.6|2505.6|0
1609409050000|2020-12-31 10:04:10|2505.55|2505.55|2505.27|2505.27|2505.55|2505.55|2505.27|2505.27|0
1609409060000|2020-12-31 10:04:20|2505.43|2505.43|2505.54|2505.54|2505.6|2505.6|2505.43|2505.43|0
1609409070000|2020-12-31 10:04:30|2505.48|2505.48|2504.94|2504.94|2505.48|2505.48|2504.55|2504.55|0
1609409080000|2020-12-31 10:04:40|2504.46|2504.46|2504.59|2504.59|2504.59|2504.59|2504.46|2504.46|0
1609409090000|2020-12-31 10:04:50|2504.09|2504.09|2504.62|2504.62|2504.62|2504.62|2504.09|2504.09|0
1609409100000|2020-12-31 10:05:00|2504.85|2504.85|2504.9|2504.9|2504.9|2504.9|2504.85|2504.85|0
1609409120000|2020-12-31 10:05:20|2505.19|2505.19|2505.19|2505.19|2505.19|2505.19|2505.19|2505.19|0
1609409130000|2020-12-31 10:05:30|2505.52|2505.52|2505.22|2505.22|2505.52|2505.52|2505.22|2505.22|0
1609409140000|2020-12-31 10:05:40|2505.27|2505.27|2505.35|2505.35|2505.35|2505.35|2505.27|2505.27|0
1609409150000|2020-12-31 10:05:50|2505.18|2505.18|2505.23|2505.23|2505.23|2505.23|2505.18|2505.18|0
1609409160000|2020-12-31 10:06:00|2505.29|2505.29|2505.18|2505.18|2505.29|2505.29|2505.18|2505.18|0
1609409170000|2020-12-31 10:06:10|2505.19|2505.19|2504.81|2504.81|2505.19|2505.19|2504.81|2504.81|0
1609409180000|2020-12-31 10:06:20|2504.31|2504.31|2503.21|2503.21|2504.31|2504.31|2503.21|2503.21|0
1609409190000|2020-12-31 10:06:30|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|0
1609409200000|2020-12-31 10:06:40|2503.25|2503.25|2503.29|2503.29|2503.29|2503.29|2503.25|2503.25|0
1609409210000|2020-12-31 10:06:50|2503.41|2503.41|2503.58|2503.58|2503.58|2503.58|2503.41|2503.41|0
1609409220000|2020-12-31 10:07:00|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|0
1609409230000|2020-12-31 10:07:10|2504.08|2504.08|2502.45|2502.45|2504.08|2504.08|2502.45|2502.45|0
1609409240000|2020-12-31 10:07:20|2502.78|2502.78|2502.72|2502.72|2502.78|2502.78|2502.72|2502.72|0
1609409250000|2020-12-31 10:07:30|2502.7|2502.7|2502.7|2502.7|2502.7|2502.7|2502.7|2502.7|0
1609409260000|2020-12-31 10:07:40|2502.64|2502.64|2502.64|2502.64|2502.64|2502.64|2502.64|2502.64|0
1609409270000|2020-12-31 10:07:50|2502.98|2502.98|2503.09|2503.09|2503.09|2503.09|2502.98|2502.98|0
1609409280000|2020-12-31 10:08:00|2503.21|2503.21|2503.32|2503.32|2503.32|2503.32|2503.21|2503.21|0
1609409290000|2020-12-31 10:08:10|2503.38|2503.38|2503.38|2503.38|2503.38|2503.38|2503.38|2503.38|0
1609409300000|2020-12-31 10:08:20|2503.15|2503.15|2503.15|2503.15|2503.15|2503.15|2503.15|2503.15|0
1609409310000|2020-12-31 10:08:30|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|2503.2|0
1609409320000|2020-12-31 10:08:40|2503.22|2503.22|2503.22|2503.22|2503.22|2503.22|2503.22|2503.22|0
1609409330000|2020-12-31 10:08:50|2503.88|2503.88|2503.88|2503.88|2503.88|2503.88|2503.77|2503.77|0
1609409340000|2020-12-31 10:09:00|2503.92|2503.92|2503.92|2503.92|2503.92|2503.92|2503.92|2503.92|0
1609409350000|2020-12-31 10:09:10|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|0
1609409360000|2020-12-31 10:09:20|2504.59|2504.59|2504.48|2504.48|2504.59|2504.59|2504.48|2504.48|0
1609409370000|2020-12-31 10:09:30|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|2504.15|0
1609409380000|2020-12-31 10:09:40|2504.48|2504.48|2505.51|2505.51|2505.51|2505.51|2504.48|2504.48|0
1609409390000|2020-12-31 10:09:50|2505.46|2505.46|2506.25|2506.25|2506.25|2506.25|2505.46|2505.46|0
1609409400000|2020-12-31 10:10:00|2506.02|2506.02|2506.05|2506.05|2506.05|2506.05|2506.02|2506.02|0
1609409410000|2020-12-31 10:10:10|2506.09|2506.09|2506.24|2506.24|2506.35|2506.35|2506.09|2506.09|0
1609409420000|2020-12-31 10:10:20|2506.13|2506.13|2505.99|2505.99|2506.13|2506.13|2505.95|2505.95|0
1609409430000|2020-12-31 10:10:30|2505.84|2505.84|2505.77|2505.77|2505.84|2505.84|2505.77|2505.77|0
1609409480000|2020-12-31 10:11:20|2505.59|2505.59|2505.47|2505.47|2505.59|2505.59|2505.47|2505.47|0
1609409490000|2020-12-31 10:11:30|2505.42|2505.42|2504.83|2504.83|2505.42|2505.42|2504.83|2504.83|0
1609409500000|2020-12-31 10:11:40|2504.89|2504.89|2505.41|2505.41|2505.41|2505.41|2504.89|2504.89|0
1609409510000|2020-12-31 10:11:50|2505.45|2505.45|2505.45|2505.45|2505.45|2505.45|2505.45|2505.45|0
1609409520000|2020-12-31 10:12:00|2505.28|2505.28|2505.07|2505.07|2505.28|2505.28|2505.07|2505.07|0
1609409530000|2020-12-31 10:12:10|2505.12|2505.12|2505.12|2505.12|2505.12|2505.12|2505.12|2505.12|0
1609409540000|2020-12-31 10:12:20|2505.09|2505.09|2505.03|2505.03|2505.09|2505.09|2504.97|2504.97|0
1609409550000|2020-12-31 10:12:30|2504.8|2504.8|2504.58|2504.58|2504.8|2504.8|2504.58|2504.58|0
1609409560000|2020-12-31 10:12:40|2504.69|2504.69|2504.73|2504.73|2504.73|2504.73|2504.69|2504.69|0
1609409580000|2020-12-31 10:13:00|2504.78|2504.78|2504.75|2504.75|2504.78|2504.78|2504.12|2504.12|0
1609409600000|2020-12-31 10:13:20|2505.25|2505.25|2505.3|2505.3|2505.3|2505.3|2505.25|2505.25|0
1609409610000|2020-12-31 10:13:30|2505.13|2505.13|2505.13|2505.13|2505.13|2505.13|2505.13|2505.13|0
1609409620000|2020-12-31 10:13:40|2505.2|2505.2|2504.81|2504.81|2505.2|2505.2|2504.81|2504.81|0
1609409630000|2020-12-31 10:13:50|2504.75|2504.75|2504.75|2504.75|2504.75|2504.75|2504.75|2504.75|0
1609409640000|2020-12-31 10:14:00|2504.88|2504.88|2504.92|2504.92|2504.92|2504.92|2504.88|2504.88|0
1609409650000|2020-12-31 10:14:10|2504.96|2504.96|2504.37|2504.37|2504.96|2504.96|2504.3|2504.3|0
1609409660000|2020-12-31 10:14:20|2504.32|2504.32|2505.05|2505.05|2505.05|2505.05|2504.32|2504.32|0
1609409670000|2020-12-31 10:14:30|2505.21|2505.21|2505.38|2505.38|2505.38|2505.38|2505.21|2505.21|0
1609409680000|2020-12-31 10:14:40|2505.49|2505.49|2505.49|2505.49|2505.49|2505.49|2505.49|2505.49|0
1609409690000|2020-12-31 10:14:50|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|0
1609409700000|2020-12-31 10:15:00|2505.66|2505.66|2505.6|2505.6|2505.66|2505.66|2505.6|2505.6|0
1609409730000|2020-12-31 10:15:30|2505.55|2505.55|2505.14|2505.14|2505.55|2505.55|2505.14|2505.14|0
1609409740000|2020-12-31 10:15:40|2505.1|2505.1|2505.05|2505.05|2505.1|2505.1|2505.05|2505.05|0
1609409750000|2020-12-31 10:15:50|2505.1|2505.1|2504.99|2504.99|2505.1|2505.1|2504.99|2504.99|0
1609409760000|2020-12-31 10:16:00|2504.82|2504.82|2505.18|2505.18|2505.18|2505.18|2504.82|2504.82|0
1609409770000|2020-12-31 10:16:10|2505.35|2505.35|2505.3|2505.3|2505.52|2505.52|2505.24|2505.24|0
1609409780000|2020-12-31 10:16:20|2505.25|2505.25|2504.75|2504.75|2505.25|2505.25|2504.75|2504.75|0
1609409790000|2020-12-31 10:16:30|2504.93|2504.93|2504.81|2504.81|2504.93|2504.93|2504.81|2504.81|0
1609409800000|2020-12-31 10:16:40|2504.76|2504.76|2504.68|2504.68|2504.76|2504.76|2504.68|2504.68|0
1609409810000|2020-12-31 10:16:50|2504.64|2504.64|2504.25|2504.25|2504.64|2504.64|2504.25|2504.25|0
1609409820000|2020-12-31 10:17:00|2504.36|2504.36|2505.09|2505.09|2505.09|2505.09|2504.36|2504.36|0
1609409830000|2020-12-31 10:17:10|2505.13|2505.13|2505.38|2505.38|2505.38|2505.38|2505.13|2505.13|0
1609409850000|2020-12-31 10:17:30|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|2505.34|0
1609409860000|2020-12-31 10:17:40|2505.23|2505.23|2504.38|2504.38|2505.29|2505.29|2504.38|2504.38|0
1609409870000|2020-12-31 10:17:50|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|2504.43|0
1609409880000|2020-12-31 10:18:00|2504.6|2504.6|2504.6|2504.6|2504.6|2504.6|2504.6|2504.6|0
1609409890000|2020-12-31 10:18:10|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|2504.64|0
1609409910000|2020-12-31 10:18:30|2504.8|2504.8|2504.8|2504.8|2504.8|2504.8|2504.8|2504.8|0
1609409920000|2020-12-31 10:18:40|2504.63|2504.63|2504.97|2504.97|2504.97|2504.97|2504.63|2504.63|0
1609409930000|2020-12-31 10:18:50|2505.14|2505.14|2505.14|2505.14|2505.14|2505.14|2505.14|2505.14|0
1609409940000|2020-12-31 10:19:00|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|0
1609409950000|2020-12-31 10:19:10|2505.02|2505.02|2505.27|2505.27|2505.27|2505.27|2505.02|2505.02|0
1609409960000|2020-12-31 10:19:20|2505.31|2505.31|2505.59|2505.59|2505.59|2505.59|2505.31|2505.31|0
1609409980000|2020-12-31 10:19:40|2505.76|2505.76|2506.54|2506.54|2506.54|2506.54|2505.76|2505.76|0
1609409990000|2020-12-31 10:19:50|2506.58|2506.58|2506.75|2506.75|2506.75|2506.75|2506.58|2506.58|0
1609410000000|2020-12-31 10:20:00|2506.86|2506.86|2506.18|2506.18|2506.86|2506.86|2506.18|2506.18|0
1609410010000|2020-12-31 10:20:10|2506.01|2506.01|2505.31|2505.31|2506.01|2506.01|2505.31|2505.31|0
1609410020000|2020-12-31 10:20:20|2505.25|2505.25|2505.31|2505.31|2505.31|2505.31|2505.25|2505.25|0
1609410030000|2020-12-31 10:20:30|2505.42|2505.42|2505.19|2505.19|2505.42|2505.42|2505.19|2505.19|0
1609410040000|2020-12-31 10:20:40|2505.14|2505.14|2505.3|2505.3|2505.3|2505.3|2505.14|2505.14|0
1609410060000|2020-12-31 10:21:00|2505.36|2505.36|2505.62|2505.62|2505.62|2505.62|2505.36|2505.36|0
1609410070000|2020-12-31 10:21:10|2505.79|2505.79|2505.68|2505.68|2505.79|2505.79|2505.68|2505.68|0
1609410080000|2020-12-31 10:21:20|2505.51|2505.51|2505.51|2505.51|2505.51|2505.51|2505.51|2505.51|0
1609410110000|2020-12-31 10:21:50|2505.4|2505.4|2505.32|2505.32|2505.4|2505.4|2505.32|2505.32|0
1609410120000|2020-12-31 10:22:00|2505.28|2505.28|2505.57|2505.57|2505.57|2505.57|2505.24|2505.24|0
1609410130000|2020-12-31 10:22:10|2505.06|2505.06|2504.89|2504.89|2505.06|2505.06|2504.89|2504.89|0
1609410140000|2020-12-31 10:22:20|2504.88|2504.88|2505.19|2505.19|2505.19|2505.19|2504.88|2504.88|0
1609410170000|2020-12-31 10:22:50|2504.96|2504.96|2505.02|2505.02|2505.02|2505.02|2504.96|2504.96|0
1609410180000|2020-12-31 10:23:00|2504.98|2504.98|2504.41|2504.41|2504.98|2504.98|2504.41|2504.41|0
1609410190000|2020-12-31 10:23:10|2504.53|2504.53|2504.47|2504.47|2504.53|2504.53|2504.47|2504.47|0
1609410200000|2020-12-31 10:23:20|2504.69|2504.69|2504.72|2504.72|2504.72|2504.72|2504.69|2504.69|0
1609410210000|2020-12-31 10:23:30|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|0
1609410230000|2020-12-31 10:23:50|2504.82|2504.82|2504.82|2504.82|2504.87|2504.87|2504.82|2504.82|0
1609410240000|2020-12-31 10:24:00|2504.7|2504.7|2504.66|2504.66|2504.7|2504.7|2504.66|2504.66|0
1609410260000|2020-12-31 10:24:20|2504.46|2504.46|2504.52|2504.52|2504.52|2504.52|2504.23|2504.23|0
1609410270000|2020-12-31 10:24:30|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|2504.85|0
1609410300000|2020-12-31 10:25:00|2504.81|2504.81|2505.06|2505.06|2505.11|2505.11|2504.81|2504.81|0
1609410370000|2020-12-31 10:26:10|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|2504.89|0
1609410390000|2020-12-31 10:26:30|2504.8|2504.8|2504.51|2504.51|2504.8|2504.8|2504.51|2504.51|0
1609410400000|2020-12-31 10:26:40|2504.23|2504.23|2503.65|2503.65|2504.23|2504.23|2503.61|2503.61|0
1609410410000|2020-12-31 10:26:50|2503.71|2503.71|2503.71|2503.71|2503.71|2503.71|2503.71|2503.71|0
1609410420000|2020-12-31 10:27:00|2503.92|2503.92|2503.94|2503.94|2503.94|2503.94|2503.9|2503.9|0
1609410430000|2020-12-31 10:27:10|2503.71|2503.71|2503.65|2503.65|2503.71|2503.71|2503.65|2503.65|0
1609410440000|2020-12-31 10:27:20|2503.37|2503.37|2503.31|2503.31|2503.42|2503.42|2503.31|2503.31|0
1609410450000|2020-12-31 10:27:30|2503.19|2503.19|2503.02|2503.02|2503.19|2503.19|2503.02|2503.02|0
1609410460000|2020-12-31 10:27:40|2503.14|2503.14|2503.1|2503.1|2503.14|2503.14|2503.1|2503.1|0
1609410470000|2020-12-31 10:27:50|2503.05|2503.05|2503.04|2503.04|2503.1|2503.1|2503.04|2503.04|0
1609410480000|2020-12-31 10:28:00|2503.54|2503.54|2503.58|2503.58|2503.64|2503.64|2503.54|2503.54|0
1609410490000|2020-12-31 10:28:10|2503.47|2503.47|2503.41|2503.41|2503.47|2503.47|2503.41|2503.41|0
1609410500000|2020-12-31 10:28:20|2503.3|2503.3|2503.32|2503.32|2503.35|2503.35|2503.3|2503.3|0
1609410510000|2020-12-31 10:28:30|2503.43|2503.43|2503.71|2503.71|2503.71|2503.71|2503.43|2503.43|0
1609410520000|2020-12-31 10:28:40|2503.48|2503.48|2503.6|2503.6|2503.6|2503.6|2503.48|2503.48|0
1609410530000|2020-12-31 10:28:50|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|2503.65|0
1609410540000|2020-12-31 10:29:00|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|2503.69|0
1609410560000|2020-12-31 10:29:20|2503.65|2503.65|2503.32|2503.32|2503.65|2503.65|2503.32|2503.32|0
1609410580000|2020-12-31 10:29:40|2503.26|2503.26|2502.8|2502.8|2503.26|2503.26|2502.8|2502.8|0
1609410600000|2020-12-31 10:30:00|2502.85|2502.85|2503.01|2503.01|2503.01|2503.01|2502.51|2502.51|0
1609410610000|2020-12-31 10:30:10|2502.89|2502.89|2502.84|2502.84|2502.89|2502.89|2502.84|2502.84|0
1609410620000|2020-12-31 10:30:20|2503|2503|2502.83|2502.83|2503|2503|2502.8|2502.8|0
1609410630000|2020-12-31 10:30:30|2502.89|2502.89|2502.89|2502.89|2502.89|2502.89|2502.87|2502.87|0
1609410640000|2020-12-31 10:30:40|2502.55|2502.55|2502.16|2502.16|2502.55|2502.55|2502.16|2502.16|0
1609410650000|2020-12-31 10:30:50|2501.99|2501.99|2502.02|2502.02|2502.02|2502.02|2501.99|2501.99|0
1609410660000|2020-12-31 10:31:00|2501.85|2501.85|2501.85|2501.85|2501.85|2501.85|2501.85|2501.85|0
1609410670000|2020-12-31 10:31:10|2501.82|2501.82|2501.82|2501.82|2501.82|2501.82|2501.64|2501.64|0
1609410680000|2020-12-31 10:31:20|2501.93|2501.93|2501.97|2501.97|2501.97|2501.97|2501.93|2501.93|0
1609410690000|2020-12-31 10:31:30|2501.93|2501.93|2501.93|2501.93|2501.93|2501.93|2501.93|2501.93|0
1609410700000|2020-12-31 10:31:40|2501.87|2501.87|2501.87|2501.87|2501.87|2501.87|2501.87|2501.87|0
1609410710000|2020-12-31 10:31:50|2501.84|2501.84|2501.84|2501.84|2501.84|2501.84|2501.84|2501.84|0
1609410720000|2020-12-31 10:32:00|2501.78|2501.78|2501.72|2501.72|2501.78|2501.78|2501.61|2501.61|0
1609410730000|2020-12-31 10:32:10|2501.89|2501.89|2501.89|2501.89|2501.89|2501.89|2501.89|2501.89|0
1609410740000|2020-12-31 10:32:20|2501.93|2501.93|2501.99|2501.99|2501.99|2501.99|2501.93|2501.93|0
1609410750000|2020-12-31 10:32:30|2502.16|2502.16|2502.39|2502.39|2502.39|2502.39|2502.16|2502.16|0
1609410770000|2020-12-31 10:32:50|2502.45|2502.45|2502.45|2502.45|2502.45|2502.45|2502.45|2502.45|0
1609410780000|2020-12-31 10:33:00|2502.24|2502.24|2503.4|2503.4|2503.4|2503.4|2502.24|2502.24|0
1609410790000|2020-12-31 10:33:10|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|0
1609410800000|2020-12-31 10:33:20|2503.4|2503.4|2503.57|2503.57|2503.57|2503.57|2503.4|2503.4|0
1609410810000|2020-12-31 10:33:30|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|2503.62|0
1609410830000|2020-12-31 10:33:50|2503.29|2503.29|2503.36|2503.36|2503.36|2503.36|2503.25|2503.25|0
1609410840000|2020-12-31 10:34:00|2503.4|2503.4|2503.34|2503.34|2503.4|2503.4|2503.34|2503.34|0
1609410860000|2020-12-31 10:34:20|2503.37|2503.37|2503.39|2503.39|2503.39|2503.39|2503.33|2503.33|0
1609410870000|2020-12-31 10:34:30|2503.56|2503.56|2503.56|2503.56|2503.56|2503.56|2503.56|2503.56|0
1609410880000|2020-12-31 10:34:40|2503.51|2503.51|2503.62|2503.62|2503.79|2503.79|2503.51|2503.51|0
1609410890000|2020-12-31 10:34:50|2503.45|2503.45|2503.51|2503.51|2503.51|2503.51|2503.45|2503.45|0
1609410900000|2020-12-31 10:35:00|2503.68|2503.68|2503.68|2503.68|2503.68|2503.68|2503.68|2503.68|0
1609410920000|2020-12-31 10:35:20|2503.67|2503.67|2503.67|2503.67|2503.67|2503.67|2503.67|2503.67|0
1609410930000|2020-12-31 10:35:30|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|2503.34|0
1609410940000|2020-12-31 10:35:40|2503.31|2503.31|2503.28|2503.28|2503.31|2503.31|2503.24|2503.24|0
1609410950000|2020-12-31 10:35:50|2503.45|2503.45|2503.45|2503.45|2503.45|2503.45|2503.45|2503.45|0
1609410960000|2020-12-31 10:36:00|2503.56|2503.56|2503.34|2503.34|2503.56|2503.56|2503.34|2503.34|0
1609410990000|2020-12-31 10:36:30|2503.32|2503.32|2503.26|2503.26|2503.32|2503.32|2503.19|2503.19|0
1609411000000|2020-12-31 10:36:40|2503.23|2503.23|2503.97|2503.97|2503.97|2503.97|2503.23|2503.23|0
1609411010000|2020-12-31 10:36:50|2504.01|2504.01|2504.06|2504.06|2504.06|2504.06|2504.01|2504.01|0
1609411020000|2020-12-31 10:37:00|2504.08|2504.08|2504.08|2504.08|2504.08|2504.08|2504.08|2504.08|0
1609411030000|2020-12-31 10:37:10|2504.25|2504.25|2504.65|2504.65|2504.65|2504.65|2504.25|2504.25|0
1609411050000|2020-12-31 10:37:30|2504.7|2504.7|2504.7|2504.7|2504.7|2504.7|2504.7|2504.7|0
1609411060000|2020-12-31 10:37:40|2504.87|2504.87|2505.25|2505.25|2505.25|2505.25|2504.87|2504.87|0
1609411070000|2020-12-31 10:37:50|2505.2|2505.2|2505.25|2505.25|2505.25|2505.25|2505.2|2505.2|0
1609411080000|2020-12-31 10:38:00|2505.33|2505.33|2505.37|2505.37|2505.37|2505.37|2505.33|2505.33|0
1609411090000|2020-12-31 10:38:10|2505.31|2505.31|2505.31|2505.31|2505.31|2505.31|2505.31|2505.31|0
1609411110000|2020-12-31 10:38:30|2505.3|2505.3|2505.47|2505.47|2505.47|2505.47|2505.3|2505.3|0
1609411160000|2020-12-31 10:39:20|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|2505.96|0
1609411180000|2020-12-31 10:39:40|2505.84|2505.84|2505.84|2505.84|2505.84|2505.84|2505.67|2505.67|0
1609411200000|2020-12-31 10:40:00|2505.61|2505.61|2505.61|2505.61|2505.61|2505.61|2505.61|2505.61|0
1609411210000|2020-12-31 10:40:10|2505.69|2505.69|2505.74|2505.74|2505.74|2505.74|2505.69|2505.69|0
1609411220000|2020-12-31 10:40:20|2505.9|2505.9|2505.96|2505.96|2505.96|2505.96|2505.9|2505.9|0
1609411230000|2020-12-31 10:40:30|2506.02|2506.02|2506.02|2506.02|2506.02|2506.02|2506.02|2506.02|0
1609411240000|2020-12-31 10:40:40|2506.07|2506.07|2506.24|2506.24|2506.24|2506.24|2506.07|2506.07|0
1609411250000|2020-12-31 10:40:50|2506.29|2506.29|2506.18|2506.18|2506.29|2506.29|2506.18|2506.18|0
1609411270000|2020-12-31 10:41:10|2506.24|2506.24|2506.12|2506.12|2506.24|2506.24|2506.12|2506.12|0
1609411280000|2020-12-31 10:41:20|2506.18|2506.18|2506.29|2506.29|2506.29|2506.29|2506.12|2506.12|0
1609411290000|2020-12-31 10:41:30|2506.23|2506.23|2506.23|2506.23|2506.23|2506.23|2506.23|2506.23|0
1609411300000|2020-12-31 10:41:40|2505.84|2505.84|2504.71|2504.71|2505.84|2505.84|2504.71|2504.71|0
1609411310000|2020-12-31 10:41:50|2504.67|2504.67|2504.84|2504.84|2504.84|2504.84|2504.67|2504.67|0
1609411320000|2020-12-31 10:42:00|2505.01|2505.01|2505.01|2505.01|2505.01|2505.01|2505.01|2505.01|0
1609411330000|2020-12-31 10:42:10|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|2504.98|0
1609411350000|2020-12-31 10:42:30|2505.1|2505.1|2505.16|2505.16|2505.16|2505.16|2504.93|2504.93|0
1609411380000|2020-12-31 10:43:00|2505.19|2505.19|2505.53|2505.53|2505.53|2505.53|2505.08|2505.08|0
1609411390000|2020-12-31 10:43:10|2506.12|2506.12|2505.62|2505.62|2506.12|2506.12|2505.62|2505.62|0
1609411410000|2020-12-31 10:43:30|2505.56|2505.56|2505.56|2505.56|2505.56|2505.56|2505.56|2505.56|0
1609411420000|2020-12-31 10:43:40|2505.28|2505.28|2505.28|2505.28|2505.28|2505.28|2505.28|2505.28|0
1609411440000|2020-12-31 10:44:00|2505.84|2505.84|2505.72|2505.72|2505.89|2505.89|2505.72|2505.72|0
1609411450000|2020-12-31 10:44:10|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|2505.55|0
1609411460000|2020-12-31 10:44:20|2505.49|2505.49|2504.78|2504.78|2505.49|2505.49|2504.78|2504.78|0
1609411470000|2020-12-31 10:44:30|2504.67|2504.67|2504.67|2504.67|2504.67|2504.67|2504.67|2504.67|0
1609411490000|2020-12-31 10:44:50|2503.76|2503.76|2504.1|2504.1|2504.1|2504.1|2503.76|2503.76|0
1609411500000|2020-12-31 10:45:00|2503.44|2503.44|2503.39|2503.39|2503.44|2503.44|2503.39|2503.39|0
1609411510000|2020-12-31 10:45:10|2503.47|2503.47|2503.59|2503.59|2503.59|2503.59|2503.47|2503.47|0
1609411520000|2020-12-31 10:45:20|2503.69|2503.69|2503.87|2503.87|2503.87|2503.87|2503.69|2503.69|0
1609411530000|2020-12-31 10:45:30|2503.7|2503.7|2503.38|2503.38|2503.7|2503.7|2503.38|2503.38|0
1609411540000|2020-12-31 10:45:40|2503.27|2503.27|2503.49|2503.49|2503.49|2503.49|2503.27|2503.27|0
1609411550000|2020-12-31 10:45:50|2503.61|2503.61|2504.57|2504.57|2504.57|2504.57|2503.61|2503.61|0
1609411560000|2020-12-31 10:46:00|2504.74|2504.74|2504.44|2504.44|2504.88|2504.88|2504.34|2504.34|0
1609411570000|2020-12-31 10:46:10|2504.48|2504.48|2504.43|2504.43|2504.66|2504.66|2504.33|2504.33|0
1609411580000|2020-12-31 10:46:20|2504.4|2504.4|2504.11|2504.11|2505.03|2505.03|2504.11|2504.11|0
1609411590000|2020-12-31 10:46:30|2504.05|2504.05|2503.74|2503.74|2504.18|2504.18|2503.74|2503.74|0
1609411600000|2020-12-31 10:46:40|2504.03|2504.03|2504.64|2504.64|2504.64|2504.64|2504.03|2504.03|0
1609411610000|2020-12-31 10:46:50|2504.76|2504.76|2504.72|2504.72|2505.22|2505.22|2504.55|2504.55|0
1609411620000|2020-12-31 10:47:00|2504.75|2504.75|2505.62|2505.62|2505.63|2505.63|2504.75|2504.75|0
1609411630000|2020-12-31 10:47:10|2505.56|2505.56|2505.64|2505.64|2505.64|2505.64|2505.21|2505.21|0
1609411640000|2020-12-31 10:47:20|2505.7|2505.7|2506.11|2506.11|2506.11|2506.11|2505.7|2505.7|0
1609411650000|2020-12-31 10:47:30|2506.27|2506.27|2505.94|2505.94|2506.27|2506.27|2505.94|2505.94|0
1609411660000|2020-12-31 10:47:40|2505.61|2505.61|2504.15|2504.15|2505.61|2505.61|2504.06|2504.06|0
1609411670000|2020-12-31 10:47:50|2504.38|2504.38|2503.99|2503.99|2504.5|2504.5|2503.94|2503.94|0
1609411680000|2020-12-31 10:48:00|2504.09|2504.09|2504.52|2504.52|2504.52|2504.52|2504.09|2504.09|0
1609411690000|2020-12-31 10:48:10|2504.69|2504.69|2504.53|2504.53|2504.69|2504.69|2504.53|2504.53|0
1609411700000|2020-12-31 10:48:20|2504.37|2504.37|2504.37|2504.37|2504.37|2504.37|2504.37|2504.37|0
1609411710000|2020-12-31 10:48:30|2504.43|2504.43|2504.48|2504.48|2504.48|2504.48|2504.43|2504.43|0
1609411720000|2020-12-31 10:48:40|2504.82|2504.82|2504.6|2504.6|2504.88|2504.88|2504.6|2504.6|0
1609411730000|2020-12-31 10:48:50|2504.71|2504.71|2505.1|2505.1|2505.66|2505.66|2504.71|2504.71|0
1609411740000|2020-12-31 10:49:00|2505.17|2505.17|2504.87|2504.87|2505.17|2505.17|2504.81|2504.81|0
1609411750000|2020-12-31 10:49:10|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|2504.78|0
1609411760000|2020-12-31 10:49:20|2505.45|2505.45|2505.46|2505.46|2505.46|2505.46|2505.45|2505.45|0
1609411770000|2020-12-31 10:49:30|2506.24|2506.24|2505.67|2505.67|2506.24|2506.24|2505.67|2505.67|0
1609411780000|2020-12-31 10:49:40|2505.91|2505.91|2505.91|2505.91|2505.91|2505.91|2505.91|2505.91|0
1609411790000|2020-12-31 10:49:50|2505.8|2505.8|2505.48|2505.48|2505.8|2505.8|2505.25|2505.25|0
1609411800000|2020-12-31 10:50:00|2505.37|2505.37|2505.56|2505.56|2506.13|2506.13|2505.37|2505.37|0
1609411810000|2020-12-31 10:50:10|2506.01|2506.01|2506.77|2506.77|2506.77|2506.77|2506.01|2506.01|0
1609411820000|2020-12-31 10:50:20|2506.64|2506.64|2506.98|2506.98|2507.07|2507.07|2506.48|2506.48|0
1609411830000|2020-12-31 10:50:30|2507.51|2507.51|2507.53|2507.53|2508.09|2508.09|2507.51|2507.51|0
1609411840000|2020-12-31 10:50:40|2507.41|2507.41|2507.58|2507.58|2507.58|2507.58|2507.41|2507.41|0
1609411850000|2020-12-31 10:50:50|2508.02|2508.02|2508.82|2508.82|2509.42|2509.42|2508.02|2508.02|0
1609411860000|2020-12-31 10:51:00|2508.69|2508.69|2508.87|2508.87|2508.87|2508.87|2508.69|2508.69|0
1609411870000|2020-12-31 10:51:10|2508.48|2508.48|2507.98|2507.98|2508.97|2508.97|2507.98|2507.98|0
1609411880000|2020-12-31 10:51:20|2508.1|2508.1|2508.47|2508.47|2508.47|2508.47|2507.77|2507.77|0
1609411890000|2020-12-31 10:51:30|2508.41|2508.41|2508.18|2508.18|2508.41|2508.41|2508.02|2508.02|0
1609411900000|2020-12-31 10:51:40|2508.13|2508.13|2508.1|2508.1|2508.16|2508.16|2508.1|2508.1|0
1609411910000|2020-12-31 10:51:50|2508.16|2508.16|2508.17|2508.17|2508.17|2508.17|2508.16|2508.16|0
1609411920000|2020-12-31 10:52:00|2508.49|2508.49|2509.17|2509.17|2509.17|2509.17|2508.41|2508.41|0
1609411930000|2020-12-31 10:52:10|2509.24|2509.24|2509.91|2509.91|2509.91|2509.91|2509.24|2509.24|0
1609411940000|2020-12-31 10:52:20|2509.99|2509.99|2510.68|2510.68|2510.68|2510.68|2509.99|2509.99|0
1609411950000|2020-12-31 10:52:30|2510.39|2510.39|2510.96|2510.96|2510.96|2510.96|2510.16|2510.16|0
1609411960000|2020-12-31 10:52:40|2511.46|2511.46|2512.03|2512.03|2512.03|2512.03|2511.46|2511.46|0
1609411970000|2020-12-31 10:52:50|2512.53|2512.53|2512.76|2512.76|2512.99|2512.99|2512.53|2512.53|0
1609411980000|2020-12-31 10:53:00|2512.83|2512.83|2512.15|2512.15|2513.36|2513.36|2512.15|2512.15|0
1609411990000|2020-12-31 10:53:10|2511.82|2511.82|2511.9|2511.9|2511.9|2511.9|2511.82|2511.82|0
1609412000000|2020-12-31 10:53:20|2511.84|2511.84|2512.11|2512.11|2512.11|2512.11|2511.84|2511.84|0
1609412010000|2020-12-31 10:53:30|2512.13|2512.13|2512.13|2512.13|2512.13|2512.13|2512.13|2512.13|0
1609412020000|2020-12-31 10:53:40|2512.89|2512.89|2511.95|2511.95|2512.89|2512.89|2511.95|2511.95|0
1609412030000|2020-12-31 10:53:50|2511.83|2511.83|2512.6|2512.6|2512.62|2512.62|2511.83|2511.83|0
1609412040000|2020-12-31 10:54:00|2512.61|2512.61|2512.91|2512.91|2512.91|2512.91|2511.65|2511.65|0
1609412050000|2020-12-31 10:54:10|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|2512.63|0
1609412060000|2020-12-31 10:54:20|2512.58|2512.58|2512.21|2512.21|2512.58|2512.58|2512.21|2512.21|0
1609412070000|2020-12-31 10:54:30|2511.87|2511.87|2511.86|2511.86|2511.87|2511.87|2511.86|2511.86|0
1609412090000|2020-12-31 10:54:50|2512.2|2512.2|2511.64|2511.64|2512.2|2512.2|2511.64|2511.64|0
1609412100000|2020-12-31 10:55:00|2511.7|2511.7|2512.15|2512.15|2512.15|2512.15|2511.7|2511.7|0
1609412110000|2020-12-31 10:55:10|2512.19|2512.19|2512.19|2512.19|2512.19|2512.19|2512.08|2512.08|0
1609412120000|2020-12-31 10:55:20|2512.08|2512.08|2512.07|2512.07|2512.08|2512.08|2511.91|2511.91|0
1609412130000|2020-12-31 10:55:30|2512.87|2512.87|2512.23|2512.23|2512.87|2512.87|2512|2512|0
1609412140000|2020-12-31 10:55:40|2511.95|2511.95|2512.15|2512.15|2512.15|2512.15|2511.92|2511.92|0
1609412150000|2020-12-31 10:55:50|2512.21|2512.21|2513.04|2513.04|2513.04|2513.04|2512.21|2512.21|0
1609412160000|2020-12-31 10:56:00|2513.1|2513.1|2513.71|2513.71|2513.71|2513.71|2513.1|2513.1|0
1609412170000|2020-12-31 10:56:10|2513.65|2513.65|2513.63|2513.63|2513.66|2513.66|2513.61|2513.61|0
1609412180000|2020-12-31 10:56:20|2513.8|2513.8|2514.96|2514.96|2515.29|2515.29|2513.8|2513.8|0
1609412190000|2020-12-31 10:56:30|2514.46|2514.46|2514.42|2514.42|2514.46|2514.46|2514.42|2514.42|0
1609412200000|2020-12-31 10:56:40|2514.36|2514.36|2514.3|2514.3|2514.36|2514.36|2514.25|2514.25|0
1609412210000|2020-12-31 10:56:50|2514.52|2514.52|2515.24|2515.24|2515.24|2515.24|2514.52|2514.52|0
1609412220000|2020-12-31 10:57:00|2515.27|2515.27|2514.83|2514.83|2515.27|2515.27|2514.83|2514.83|0
1609412230000|2020-12-31 10:57:10|2514.49|2514.49|2514.49|2514.49|2514.49|2514.49|2514.49|2514.49|0
1609412240000|2020-12-31 10:57:20|2514.72|2514.72|2514.57|2514.57|2514.72|2514.72|2514.57|2514.57|0
1609412250000|2020-12-31 10:57:30|2514.61|2514.61|2515.12|2515.12|2515.45|2515.45|2514.61|2514.61|0
1609412260000|2020-12-31 10:57:40|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|2515.18|0
1609412270000|2020-12-31 10:57:50|2515.57|2515.57|2515.77|2515.77|2515.77|2515.77|2515.57|2515.57|0
1609412280000|2020-12-31 10:58:00|2516|2516|2516|2516|2516|2516|2516|2516|0
1609412290000|2020-12-31 10:58:10|2516.11|2516.11|2515.91|2515.91|2516.23|2516.23|2515.62|2515.62|0
1609412300000|2020-12-31 10:58:20|2515.95|2515.95|2517.2|2517.2|2517.3|2517.3|2515.95|2515.95|0
1609412310000|2020-12-31 10:58:30|2518.03|2518.03|2518.09|2518.09|2518.09|2518.09|2518.03|2518.03|0
1609412320000|2020-12-31 10:58:40|2518.2|2518.2|2518.65|2518.65|2518.65|2518.65|2518.2|2518.2|0
1609412330000|2020-12-31 10:58:50|2518.7|2518.7|2521.31|2521.31|2521.31|2521.31|2518.7|2518.7|0
1609412340000|2020-12-31 10:59:00|2521.38|2521.38|2521.37|2521.37|2522.3|2522.3|2520.75|2520.75|0
1609412350000|2020-12-31 10:59:10|2521.41|2521.41|2519.98|2519.98|2521.49|2521.49|2519.98|2519.98|0
1609412360000|2020-12-31 10:59:20|2519.83|2519.83|2519.58|2519.58|2519.83|2519.83|2518.69|2518.69|0
1609412370000|2020-12-31 10:59:30|2519.25|2519.25|2520.16|2520.16|2520.24|2520.24|2519.25|2519.25|0
1609412380000|2020-12-31 10:59:40|2519.43|2519.43|2520.77|2520.77|2520.77|2520.77|2519.43|2519.43|0
1609412390000|2020-12-31 10:59:50|2520.82|2520.82|2520.62|2520.62|2520.88|2520.88|2520.51|2520.51|0
1609412400000|2020-12-31 11:00:00|2520.56|2520.56|2520.38|2520.38|2520.56|2520.56|2520.17|2520.17|0
1609412410000|2020-12-31 11:00:10|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|2520.46|0
1609412420000|2020-12-31 11:00:20|2520.63|2520.63|2520.63|2520.63|2520.63|2520.63|2520.63|2520.63|0
1609412430000|2020-12-31 11:00:30|2520.69|2520.69|2521.05|2521.05|2521.43|2521.43|2520.69|2520.69|0
1609412440000|2020-12-31 11:00:40|2521.16|2521.16|2521.22|2521.22|2521.22|2521.22|2521.16|2521.16|0
1609412450000|2020-12-31 11:00:50|2521.33|2521.33|2521.14|2521.14|2521.33|2521.33|2520.78|2520.78|0
1609412460000|2020-12-31 11:01:00|2521.18|2521.18|2521.12|2521.12|2521.41|2521.41|2521.12|2521.12|0
1609412470000|2020-12-31 11:01:10|2521.23|2521.23|2521.41|2521.41|2521.41|2521.41|2521.23|2521.23|0
1609412480000|2020-12-31 11:01:20|2521.64|2521.64|2521.94|2521.94|2521.98|2521.98|2521.64|2521.64|0
1609412490000|2020-12-31 11:01:30|2521.77|2521.77|2520.81|2520.81|2521.94|2521.94|2520.81|2520.81|0
1609412500000|2020-12-31 11:01:40|2520.77|2520.77|2521|2521|2521|2521|2520.77|2520.77|0
1609412510000|2020-12-31 11:01:50|2521.2|2521.2|2521.54|2521.54|2521.67|2521.67|2521.2|2521.2|0
1609412520000|2020-12-31 11:02:00|2521.5|2521.5|2519.57|2519.57|2521.5|2521.5|2519.57|2519.57|0
1609412530000|2020-12-31 11:02:10|2519.16|2519.16|2519.03|2519.03|2519.16|2519.16|2518.19|2518.19|0
1609412540000|2020-12-31 11:02:20|2519.11|2519.11|2518.57|2518.57|2519.11|2519.11|2518.57|2518.57|0
1609412570000|2020-12-31 11:02:50|2518.68|2518.68|2518.2|2518.2|2518.74|2518.74|2518.2|2518.2|0
1609412580000|2020-12-31 11:03:00|2519.05|2519.05|2517.58|2517.58|2519.16|2519.16|2517.58|2517.58|0
1609412590000|2020-12-31 11:03:10|2517.91|2517.91|2516.78|2516.78|2518.02|2518.02|2516.78|2516.78|0
1609412600000|2020-12-31 11:03:20|2516.96|2516.96|2517.23|2517.23|2517.71|2517.71|2516.96|2516.96|0
1609412610000|2020-12-31 11:03:30|2517.17|2517.17|2515.78|2515.78|2517.17|2517.17|2515.78|2515.78|0
1609412620000|2020-12-31 11:03:40|2515.56|2515.56|2513.69|2513.69|2515.56|2515.56|2513.69|2513.69|0
1609412630000|2020-12-31 11:03:50|2513.45|2513.45|2513.73|2513.73|2513.78|2513.78|2513.45|2513.45|0
1609412640000|2020-12-31 11:04:00|2515.11|2515.11|2513.79|2513.79|2515.11|2515.11|2513.79|2513.79|0
1609412670000|2020-12-31 11:04:30|2513.9|2513.9|2514.46|2514.46|2514.69|2514.69|2513.9|2513.9|0
1609412680000|2020-12-31 11:04:40|2514.29|2514.29|2513.35|2513.35|2514.46|2514.46|2513.35|2513.35|0
1609412690000|2020-12-31 11:04:50|2513.3|2513.3|2513.54|2513.54|2513.54|2513.54|2513.24|2513.24|0
1609412700000|2020-12-31 11:05:00|2513.65|2513.65|2513.84|2513.84|2513.88|2513.88|2513.65|2513.65|0
1609412710000|2020-12-31 11:05:10|2513.59|2513.59|2513.56|2513.56|2513.59|2513.59|2513.53|2513.53|0
1609412720000|2020-12-31 11:05:20|2513.11|2513.11|2513|2513|2513.11|2513.11|2513|2513|0
1609412730000|2020-12-31 11:05:30|2512.96|2512.96|2510.42|2510.42|2512.96|2512.96|2510.42|2510.42|0
1609412740000|2020-12-31 11:05:40|2510.39|2510.39|2509.57|2509.57|2510.39|2510.39|2509.4|2509.4|0
1609412750000|2020-12-31 11:05:50|2509.92|2509.92|2511.46|2511.46|2511.46|2511.46|2509.92|2509.92|0
1609412760000|2020-12-31 11:06:00|2511.79|2511.79|2511.79|2511.79|2511.79|2511.79|2511.79|2511.79|0
1609412770000|2020-12-31 11:06:10|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|2512.02|0
1609412790000|2020-12-31 11:06:30|2512.06|2512.06|2510.19|2510.19|2512.06|2512.06|2510.19|2510.19|0
1609412800000|2020-12-31 11:06:40|2509.57|2509.57|2509.3|2509.3|2509.63|2509.63|2509.3|2509.3|0
1609412810000|2020-12-31 11:06:50|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|2508.46|0
1609412820000|2020-12-31 11:07:00|2508.69|2508.69|2510.66|2510.66|2510.66|2510.66|2508.69|2508.69|0
1609412830000|2020-12-31 11:07:10|2510.83|2510.83|2511.15|2511.15|2511.21|2511.21|2510.83|2510.83|0
1609412840000|2020-12-31 11:07:20|2511.21|2511.21|2509.84|2509.84|2511.21|2511.21|2509.84|2509.84|0
1609412850000|2020-12-31 11:07:30|2508.92|2508.92|2509.75|2509.75|2509.75|2509.75|2508.92|2508.92|0
1609412860000|2020-12-31 11:07:40|2509.41|2509.41|2509.03|2509.03|2509.41|2509.41|2509.03|2509.03|0
1609412870000|2020-12-31 11:07:50|2509.7|2509.7|2510.21|2510.21|2510.21|2510.21|2509.7|2509.7|0
1609412880000|2020-12-31 11:08:00|2509.98|2509.98|2509.43|2509.43|2509.98|2509.98|2509.43|2509.43|0
1609412890000|2020-12-31 11:08:10|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|2509.93|0
1609412910000|2020-12-31 11:08:30|2511.27|2511.27|2509.97|2509.97|2511.27|2511.27|2509.97|2509.97|0
1609412930000|2020-12-31 11:08:50|2510.14|2510.14|2510.14|2510.14|2510.14|2510.14|2510.14|2510.14|0
1609412960000|2020-12-31 11:09:20|2509.86|2509.86|2510.2|2510.2|2510.2|2510.2|2509.86|2509.86|0
1609412970000|2020-12-31 11:09:30|2510.31|2510.31|2510.39|2510.39|2510.39|2510.39|2510.31|2510.31|0
1609413000000|2020-12-31 11:10:00|2510.43|2510.43|2510.26|2510.26|2510.43|2510.43|2510.22|2510.22|0
1609413010000|2020-12-31 11:10:10|2510.32|2510.32|2510.26|2510.26|2510.32|2510.32|2510.26|2510.26|0
1609413030000|2020-12-31 11:10:30|2510.43|2510.43|2510.71|2510.71|2510.71|2510.71|2510.43|2510.43|0
1609413040000|2020-12-31 11:10:40|2510.69|2510.69|2511.84|2511.84|2511.84|2511.84|2510.69|2510.69|0
1609413050000|2020-12-31 11:10:50|2510.73|2510.73|2510.85|2510.85|2510.85|2510.85|2510.73|2510.73|0
1609413060000|2020-12-31 11:11:00|2510.62|2510.62|2510.19|2510.19|2511.02|2511.02|2510.19|2510.19|0
1609413070000|2020-12-31 11:11:10|2509.59|2509.59|2509.2|2509.2|2509.59|2509.59|2509.2|2509.2|0
1609413080000|2020-12-31 11:11:20|2509.42|2509.42|2509.07|2509.07|2509.42|2509.42|2509.07|2509.07|0
1609413090000|2020-12-31 11:11:30|2508.65|2508.65|2508.13|2508.13|2508.65|2508.65|2508.13|2508.13|0
1609413100000|2020-12-31 11:11:40|2508.15|2508.15|2508.22|2508.22|2508.22|2508.22|2508.15|2508.15|0
1609413110000|2020-12-31 11:11:50|2508.26|2508.26|2509.09|2509.09|2509.09|2509.09|2508.26|2508.26|0
1609413120000|2020-12-31 11:12:00|2509.17|2509.17|2508.42|2508.42|2509.17|2509.17|2508.42|2508.42|0
1609413130000|2020-12-31 11:12:10|2508.37|2508.37|2507.75|2507.75|2508.37|2508.37|2507.75|2507.75|0
1609413140000|2020-12-31 11:12:20|2507.53|2507.53|2507.53|2507.53|2507.53|2507.53|2507.53|2507.53|0
1609413160000|2020-12-31 11:12:40|2507.64|2507.64|2508.58|2508.58|2508.58|2508.58|2507.64|2507.64|0
1609413170000|2020-12-31 11:12:50|2508.69|2508.69|2509.05|2509.05|2509.05|2509.05|2508.69|2508.69|0
1609413180000|2020-12-31 11:13:00|2509.56|2509.56|2509.84|2509.84|2509.84|2509.84|2509.5|2509.5|0
1609413190000|2020-12-31 11:13:10|2508.8|2508.8|2508.27|2508.27|2508.8|2508.8|2508.27|2508.27|0
1609413200000|2020-12-31 11:13:20|2508.04|2508.04|2509.16|2509.16|2509.16|2509.16|2508.04|2508.04|0
1609413210000|2020-12-31 11:13:30|2509.18|2509.18|2508.87|2508.87|2509.3|2509.3|2508.87|2508.87|0
1609413220000|2020-12-31 11:13:40|2508.91|2508.91|2508.89|2508.89|2508.91|2508.91|2508.89|2508.89|0
1609413230000|2020-12-31 11:13:50|2508.81|2508.81|2509.03|2509.03|2509.03|2509.03|2508.69|2508.69|0
1609413260000|2020-12-31 11:14:20|2508.98|2508.98|2508.52|2508.52|2508.98|2508.98|2508.52|2508.52|0
1609413270000|2020-12-31 11:14:30|2508.46|2508.46|2508.8|2508.8|2508.8|2508.8|2508.46|2508.46|0
1609413280000|2020-12-31 11:14:40|2508.64|2508.64|2508.64|2508.64|2508.64|2508.64|2508.64|2508.64|0
1609413300000|2020-12-31 11:15:00|2508.69|2508.69|2509.8|2509.8|2509.8|2509.8|2508.64|2508.64|0
1609413310000|2020-12-31 11:15:10|2509.55|2509.55|2509.55|2509.55|2509.55|2509.55|2509.52|2509.52|0
1609413320000|2020-12-31 11:15:20|2509.73|2509.73|2509.73|2509.73|2509.73|2509.73|2509.73|2509.73|0
1609413330000|2020-12-31 11:15:30|2509.79|2509.79|2509.28|2509.28|2509.79|2509.79|2509.28|2509.28|0
1609413340000|2020-12-31 11:15:40|2509.61|2509.61|2509.61|2509.61|2509.61|2509.61|2509.61|2509.61|0
1609413360000|2020-12-31 11:16:00|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|2509.69|0
1609413370000|2020-12-31 11:16:10|2509.36|2509.36|2509.36|2509.36|2509.36|2509.36|2509.36|2509.36|0
1609413380000|2020-12-31 11:16:20|2509.47|2509.47|2509.03|2509.03|2509.8|2509.8|2509.03|2509.03|0
1609413390000|2020-12-31 11:16:30|2510.02|2510.02|2509.95|2509.95|2510.02|2510.02|2509.78|2509.78|0
1609413400000|2020-12-31 11:16:40|2509.2|2509.2|2508.43|2508.43|2509.66|2509.66|2508.43|2508.43|0
1609413410000|2020-12-31 11:16:50|2508.42|2508.42|2508.43|2508.43|2508.43|2508.43|2508.42|2508.42|0
1609413420000|2020-12-31 11:17:00|2508.27|2508.27|2508.83|2508.83|2508.83|2508.83|2508.21|2508.21|0
1609413430000|2020-12-31 11:17:10|2508.34|2508.34|2508.11|2508.11|2508.34|2508.34|2508.11|2508.11|0
1609413440000|2020-12-31 11:17:20|2507.32|2507.32|2507.32|2507.32|2507.32|2507.32|2507.32|2507.32|0
1609413450000|2020-12-31 11:17:30|2507.61|2507.61|2507.55|2507.55|2507.61|2507.61|2507.55|2507.55|0
1609413460000|2020-12-31 11:17:40|2507.6|2507.6|2507.97|2507.97|2507.97|2507.97|2507.57|2507.57|0
1609413470000|2020-12-31 11:17:50|2508.63|2508.63|2508.91|2508.91|2508.91|2508.91|2508.63|2508.63|0
1609413480000|2020-12-31 11:18:00|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|2508.95|0
1609413500000|2020-12-31 11:18:20|2509.07|2509.07|2509.04|2509.04|2509.07|2509.07|2509.04|2509.04|0
1609413510000|2020-12-31 11:18:30|2509.21|2509.21|2509.16|2509.16|2509.21|2509.21|2509.16|2509.16|0
1609413520000|2020-12-31 11:18:40|2509.72|2509.72|2509.72|2509.72|2509.72|2509.72|2509.72|2509.72|0
1609413530000|2020-12-31 11:18:50|2509.6|2509.6|2509.6|2509.6|2509.6|2509.6|2509.49|2509.49|0
1609413540000|2020-12-31 11:19:00|2509.66|2509.66|2509.66|2509.66|2509.66|2509.66|2509.66|2509.66|0
1609413550000|2020-12-31 11:19:10|2508.95|2508.95|2509.06|2509.06|2509.06|2509.06|2508.95|2508.95|0
1609413560000|2020-12-31 11:19:20|2509.56|2509.56|2509.17|2509.17|2509.89|2509.89|2509.17|2509.17|0
1609413570000|2020-12-31 11:19:30|2509.14|2509.14|2510.14|2510.14|2510.14|2510.14|2509.14|2509.14|0
1609413580000|2020-12-31 11:19:40|2510.31|2510.31|2510.47|2510.47|2510.47|2510.47|2510.31|2510.31|0
1609413590000|2020-12-31 11:19:50|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|2510.45|0
1609413600000|2020-12-31 11:20:00|2510.57|2510.57|2510.34|2510.34|2510.57|2510.57|2510.19|2510.19|0
1609413610000|2020-12-31 11:20:10|2510.35|2510.35|2510.35|2510.35|2510.35|2510.35|2510.35|2510.35|0
1609413620000|2020-12-31 11:20:20|2510.41|2510.41|2510.9|2510.9|2510.9|2510.9|2510.41|2510.41|0
1609413630000|2020-12-31 11:20:30|2510.94|2510.94|2511.61|2511.61|2511.61|2511.61|2510.94|2510.94|0
1609413640000|2020-12-31 11:20:40|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|2511.84|0
1609413650000|2020-12-31 11:20:50|2512.01|2512.01|2512.36|2512.36|2512.36|2512.36|2512.01|2512.01|0
1609413660000|2020-12-31 11:21:00|2512.39|2512.39|2512.55|2512.55|2513.35|2513.35|2512.39|2512.39|0
1609413670000|2020-12-31 11:21:10|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|2512.43|0
1609413680000|2020-12-31 11:21:20|2512.55|2512.55|2512.84|2512.84|2512.84|2512.84|2512.33|2512.33|0
1609413690000|2020-12-31 11:21:30|2513.83|2513.83|2513.66|2513.66|2513.89|2513.89|2513.66|2513.66|0
1609413700000|2020-12-31 11:21:40|2513.74|2513.74|2514.04|2514.04|2514.04|2514.04|2513.74|2513.74|0
1609413710000|2020-12-31 11:21:50|2514.37|2514.37|2514.58|2514.58|2514.58|2514.58|2514.37|2514.37|0
1609413720000|2020-12-31 11:22:00|2514.91|2514.91|2515.72|2515.72|2515.72|2515.72|2514.91|2514.91|0
1609413730000|2020-12-31 11:22:10|2515.73|2515.73|2515.73|2515.73|2515.73|2515.73|2515.73|2515.73|0
1609413740000|2020-12-31 11:22:20|2516.89|2516.89|2517.39|2517.39|2517.39|2517.39|2516.89|2516.89|0
1609413750000|2020-12-31 11:22:30|2517.1|2517.1|2516.68|2516.68|2517.28|2517.28|2516.68|2516.68|0
1609413760000|2020-12-31 11:22:40|2517.07|2517.07|2516.33|2516.33|2517.52|2517.52|2516.33|2516.33|0
1609413770000|2020-12-31 11:22:50|2515.83|2515.83|2516.08|2516.08|2516.25|2516.25|2515.04|2515.04|0
1609413780000|2020-12-31 11:23:00|2515.34|2515.34|2515.37|2515.37|2515.37|2515.37|2515.34|2515.34|0
1609413800000|2020-12-31 11:23:20|2515.21|2515.21|2515.71|2515.71|2515.71|2515.71|2515.21|2515.21|0
1609413810000|2020-12-31 11:23:30|2515.87|2515.87|2515.87|2515.87|2515.87|2515.87|2515.87|2515.87|0
1609413820000|2020-12-31 11:23:40|2515.31|2515.31|2514.31|2514.31|2515.31|2515.31|2514.31|2514.31|0
1609413830000|2020-12-31 11:23:50|2514.27|2514.27|2514.45|2514.45|2514.45|2514.45|2514.27|2514.27|0
1609413840000|2020-12-31 11:24:00|2514.4|2514.4|2514.34|2514.34|2514.4|2514.4|2514.34|2514.34|0
1609413850000|2020-12-31 11:24:10|2513.94|2513.94|2513.78|2513.78|2513.94|2513.94|2513.26|2513.26|0
1609413860000|2020-12-31 11:24:20|2513.89|2513.89|2515.25|2515.25|2515.25|2515.25|2513.89|2513.89|0
1609413870000|2020-12-31 11:24:30|2515.36|2515.36|2515.42|2515.42|2515.42|2515.42|2515.36|2515.36|0
1609413880000|2020-12-31 11:24:40|2515.31|2515.31|2515.48|2515.48|2515.53|2515.53|2515.31|2515.31|0
1609413890000|2020-12-31 11:24:50|2515.3|2515.3|2515.41|2515.41|2515.46|2515.46|2515.3|2515.3|0
1609413900000|2020-12-31 11:25:00|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|2513.72|0
1609413910000|2020-12-31 11:25:10|2513.9|2513.9|2514.2|2514.2|2514.2|2514.2|2513.67|2513.67|0
1609413920000|2020-12-31 11:25:20|2514.37|2514.37|2514.9|2514.9|2515.57|2515.57|2514.37|2514.37|0
1609413940000|2020-12-31 11:25:40|2515.06|2515.06|2514.4|2514.4|2515.06|2515.06|2514.4|2514.4|0
1609413950000|2020-12-31 11:25:50|2513.98|2513.98|2513.91|2513.91|2514.04|2514.04|2513.91|2513.91|0
1609413960000|2020-12-31 11:26:00|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|2513.95|0
1609413970000|2020-12-31 11:26:10|2513.99|2513.99|2515.66|2515.66|2515.66|2515.66|2513.99|2513.99|0
1609413980000|2020-12-31 11:26:20|2515.7|2515.7|2516.61|2516.61|2516.61|2516.61|2515.7|2515.7|0
1609413990000|2020-12-31 11:26:30|2515.66|2515.66|2515.7|2515.7|2515.7|2515.7|2515.62|2515.62|0
1609414000000|2020-12-31 11:26:40|2515.87|2515.87|2516.04|2516.04|2516.09|2516.09|2515.87|2515.87|0
1609414010000|2020-12-31 11:26:50|2516.07|2516.07|2515.51|2515.51|2516.42|2516.42|2515.51|2515.51|0
1609414030000|2020-12-31 11:27:10|2515.57|2515.57|2515.95|2515.95|2515.95|2515.95|2515.41|2515.41|0
1609414040000|2020-12-31 11:27:20|2516|2516|2516.17|2516.17|2516.17|2516.17|2516|2516|0
1609414050000|2020-12-31 11:27:30|2516.29|2516.29|2515.63|2515.63|2516.29|2516.29|2515.63|2515.63|0
1609414060000|2020-12-31 11:27:40|2515.67|2515.67|2517.24|2517.24|2517.24|2517.24|2515.61|2515.61|0
1609414070000|2020-12-31 11:27:50|2517.36|2517.36|2517.53|2517.53|2517.53|2517.53|2517.36|2517.36|0
1609414090000|2020-12-31 11:28:10|2517.3|2517.3|2516.37|2516.37|2517.3|2517.3|2516.37|2516.37|0
1609414100000|2020-12-31 11:28:20|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|2515.31|0
1609414110000|2020-12-31 11:28:30|2515.48|2515.48|2515.67|2515.67|2515.74|2515.74|2515.48|2515.48|0
1609414130000|2020-12-31 11:28:50|2515.72|2515.72|2515.67|2515.67|2515.72|2515.72|2515.61|2515.61|0
1609414140000|2020-12-31 11:29:00|2515.66|2515.66|2516.84|2516.84|2516.84|2516.84|2515.66|2515.66|0
1609414160000|2020-12-31 11:29:20|2516.49|2516.49|2516.83|2516.83|2516.83|2516.83|2516.49|2516.49|0
1609414170000|2020-12-31 11:29:30|2517|2517|2517.55|2517.55|2517.7|2517.7|2517|2517|0
1609414180000|2020-12-31 11:29:40|2517.63|2517.63|2517.91|2517.91|2518.14|2518.14|2517.63|2517.63|0
1609414190000|2020-12-31 11:29:50|2517.52|2517.52|2517.41|2517.41|2517.52|2517.52|2517.41|2517.41|0
1609414200000|2020-12-31 11:30:00|2517.35|2517.35|2516.86|2516.86|2517.35|2517.35|2516.86|2516.86|0
1609414210000|2020-12-31 11:30:10|2515.8|2515.8|2515.79|2515.79|2515.8|2515.8|2515.68|2515.68|0
1609414220000|2020-12-31 11:30:20|2516.29|2516.29|2517.17|2517.17|2517.17|2517.17|2516.29|2516.29|0
1609414230000|2020-12-31 11:30:30|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|2516.84|0
1609414240000|2020-12-31 11:30:40|2516.95|2516.95|2516.73|2516.73|2516.95|2516.95|2516.73|2516.73|0
1609414250000|2020-12-31 11:30:50|2517.23|2517.23|2517.58|2517.58|2517.58|2517.58|2517.23|2517.23|0
1609414260000|2020-12-31 11:31:00|2517.41|2517.41|2517.15|2517.15|2517.81|2517.81|2517.15|2517.15|0
1609414270000|2020-12-31 11:31:10|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|2517.43|0
1609414280000|2020-12-31 11:31:20|2517.28|2517.28|2517.56|2517.56|2517.56|2517.56|2517.28|2517.28|0
1609414300000|2020-12-31 11:31:40|2517.6|2517.6|2517.6|2517.6|2517.6|2517.6|2517.6|2517.6|0
1609414310000|2020-12-31 11:31:50|2517.56|2517.56|2517.56|2517.56|2517.56|2517.56|2517.56|2517.56|0
1609414320000|2020-12-31 11:32:00|2517.51|2517.51|2517.33|2517.33|2517.51|2517.51|2517.33|2517.33|0
1609414330000|2020-12-31 11:32:10|2517.45|2517.45|2518.05|2518.05|2518.05|2518.05|2517.45|2517.45|0
1609414340000|2020-12-31 11:32:20|2518.38|2518.38|2518.21|2518.21|2518.38|2518.38|2518.21|2518.21|0
1609414350000|2020-12-31 11:32:30|2518.05|2518.05|2516.8|2516.8|2518.1|2518.1|2516.8|2516.8|0
1609414360000|2020-12-31 11:32:40|2517.3|2517.3|2517.11|2517.11|2517.3|2517.3|2517.11|2517.11|0
1609414370000|2020-12-31 11:32:50|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|2517.17|0
1609414380000|2020-12-31 11:33:00|2517.11|2517.11|2517.78|2517.78|2517.78|2517.78|2517.11|2517.11|0
1609414390000|2020-12-31 11:33:10|2517.84|2517.84|2517.78|2517.78|2517.84|2517.84|2517.78|2517.78|0
1609414400000|2020-12-31 11:33:20|2517.6|2517.6|2517.63|2517.63|2517.63|2517.63|2517.6|2517.6|0
1609414410000|2020-12-31 11:33:30|2517.74|2517.74|2518.25|2518.25|2518.25|2518.25|2517.72|2517.72|0
1609414420000|2020-12-31 11:33:40|2518.45|2518.45|2518.62|2518.62|2518.62|2518.62|2518.45|2518.45|0
1609414440000|2020-12-31 11:34:00|2518.56|2518.56|2519.75|2519.75|2519.75|2519.75|2518.34|2518.34|0
1609414450000|2020-12-31 11:34:10|2519.67|2519.67|2519.79|2519.79|2519.79|2519.79|2519.67|2519.67|0
1609414460000|2020-12-31 11:34:20|2519.8|2519.8|2518.97|2518.97|2519.8|2519.8|2518.97|2518.97|0
1609414480000|2020-12-31 11:34:40|2519.02|2519.02|2519.31|2519.31|2519.31|2519.31|2519.02|2519.02|0
1609414490000|2020-12-31 11:34:50|2519.97|2519.97|2519.42|2519.42|2519.97|2519.97|2518.98|2518.98|0
1609414500000|2020-12-31 11:35:00|2519.5|2519.5|2519.5|2519.5|2519.5|2519.5|2519.5|2519.5|0
1609414510000|2020-12-31 11:35:10|2519.66|2519.66|2519.47|2519.47|2519.66|2519.66|2519.47|2519.47|0
1609414520000|2020-12-31 11:35:20|2519.76|2519.76|2520.52|2520.52|2520.85|2520.85|2519.76|2519.76|0
1609414530000|2020-12-31 11:35:30|2520.57|2520.57|2520.58|2520.58|2520.58|2520.58|2520.57|2520.57|0
1609414560000|2020-12-31 11:36:00|2520.64|2520.64|2520.99|2520.99|2520.99|2520.99|2520.47|2520.47|0
1609414570000|2020-12-31 11:36:10|2520.94|2520.94|2520.94|2520.94|2520.94|2520.94|2520.94|2520.94|0
1609414580000|2020-12-31 11:36:20|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|2520.6|0
1609414590000|2020-12-31 11:36:30|2520.43|2520.43|2520.27|2520.27|2520.43|2520.43|2520.27|2520.27|0
1609414600000|2020-12-31 11:36:40|2520.5|2520.5|2520.84|2520.84|2521.07|2521.07|2520.5|2520.5|0
1609414610000|2020-12-31 11:36:50|2520.79|2520.79|2520.62|2520.62|2520.79|2520.79|2520.5|2520.5|0
1609414620000|2020-12-31 11:37:00|2520.23|2520.23|2518.8|2518.8|2520.6|2520.6|2518.8|2518.8|0
1609414630000|2020-12-31 11:37:10|2519.03|2519.03|2519.36|2519.36|2519.36|2519.36|2518.8|2518.8|0
1609414640000|2020-12-31 11:37:20|2519.19|2519.19|2519.05|2519.05|2519.28|2519.28|2519.05|2519.05|0
1609414670000|2020-12-31 11:37:50|2518.59|2518.59|2518.59|2518.59|2518.59|2518.59|2518.59|2518.59|0
1609414680000|2020-12-31 11:38:00|2518.76|2518.76|2520.02|2520.02|2520.02|2520.02|2518.76|2518.76|0
1609414690000|2020-12-31 11:38:10|2519.27|2519.27|2519.84|2519.84|2519.84|2519.84|2519.27|2519.27|0
1609414700000|2020-12-31 11:38:20|2520.17|2520.17|2520.86|2520.86|2520.86|2520.86|2520.16|2520.16|0
1609414710000|2020-12-31 11:38:30|2520.69|2520.69|2520.69|2520.69|2520.69|2520.69|2520.69|2520.69|0
1609414720000|2020-12-31 11:38:40|2520.68|2520.68|2520.81|2520.81|2520.81|2520.81|2520.64|2520.64|0
1609414730000|2020-12-31 11:38:50|2520.77|2520.77|2520.9|2520.9|2520.9|2520.9|2520.73|2520.73|0
1609414740000|2020-12-31 11:39:00|2520.78|2520.78|2520.16|2520.16|2520.78|2520.78|2519.92|2519.92|0
1609414750000|2020-12-31 11:39:10|2520.33|2520.33|2521.22|2521.22|2521.22|2521.22|2520.33|2520.33|0
1609414760000|2020-12-31 11:39:20|2521.17|2521.17|2521.17|2521.17|2521.17|2521.17|2521.17|2521.17|0
1609414770000|2020-12-31 11:39:30|2521.21|2521.21|2521.1|2521.1|2521.21|2521.21|2521.1|2521.1|0
1609414780000|2020-12-31 11:39:40|2521.26|2521.26|2521.26|2521.26|2521.26|2521.26|2521.26|2521.26|0
1609414790000|2020-12-31 11:39:50|2521.08|2521.08|2521.2|2521.2|2521.24|2521.24|2521.07|2521.07|0
1609414800000|2020-12-31 11:40:00|2521.09|2521.09|2520.29|2520.29|2521.17|2521.17|2520.07|2520.07|0
1609414810000|2020-12-31 11:40:10|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|2520.35|0
1609414820000|2020-12-31 11:40:20|2520.27|2520.27|2519.54|2519.54|2520.33|2520.33|2519.5|2519.5|0
1609414840000|2020-12-31 11:40:40|2519.37|2519.37|2519.69|2519.69|2519.69|2519.69|2519.37|2519.37|0
1609414850000|2020-12-31 11:40:50|2518.98|2518.98|2518.98|2518.98|2518.98|2518.98|2518.98|2518.98|0
1609414860000|2020-12-31 11:41:00|2519.02|2519.02|2519.02|2519.02|2519.02|2519.02|2519.02|2519.02|0
1609414870000|2020-12-31 11:41:10|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|2519.05|0
1609414880000|2020-12-31 11:41:20|2519|2519|2519.11|2519.11|2519.11|2519.11|2519|2519|0
1609414890000|2020-12-31 11:41:30|2519.06|2519.06|2519.9|2519.9|2519.9|2519.9|2519.06|2519.06|0
1609414900000|2020-12-31 11:41:40|2519.79|2519.79|2519.54|2519.54|2519.79|2519.79|2519.54|2519.54|0
1609414910000|2020-12-31 11:41:50|2519.5|2519.5|2518.94|2518.94|2519.5|2519.5|2518.91|2518.91|0
1609414920000|2020-12-31 11:42:00|2518.89|2518.89|2518.29|2518.29|2518.89|2518.89|2518.24|2518.24|0
1609414930000|2020-12-31 11:42:10|2519.37|2519.37|2518.37|2518.37|2519.37|2519.37|2518.37|2518.37|0
1609414940000|2020-12-31 11:42:20|2518.46|2518.46|2518.35|2518.35|2518.46|2518.46|2518.17|2518.17|0
1609414950000|2020-12-31 11:42:30|2518.4|2518.4|2518.7|2518.7|2519.16|2519.16|2518.4|2518.4|0
1609414960000|2020-12-31 11:42:40|2518.62|2518.62|2518.62|2518.62|2518.62|2518.62|2518.62|2518.62|0
1609414970000|2020-12-31 11:42:50|2518.68|2518.68|2518.84|2518.84|2518.84|2518.84|2518.68|2518.68|0
1609414980000|2020-12-31 11:43:00|2518.51|2518.51|2517.7|2517.7|2518.51|2518.51|2517.62|2517.62|0
1609414990000|2020-12-31 11:43:10|2517.63|2517.63|2516.85|2516.85|2517.63|2517.63|2516.85|2516.85|0
1609415000000|2020-12-31 11:43:20|2517.43|2517.43|2517.62|2517.62|2517.62|2517.62|2517.43|2517.43|0
1609415010000|2020-12-31 11:43:30|2518.51|2518.51|2518.5|2518.5|2518.67|2518.67|2518.31|2518.31|0
1609415020000|2020-12-31 11:43:40|2518.52|2518.52|2518.52|2518.52|2518.52|2518.52|2518.52|2518.52|0
1609415040000|2020-12-31 11:44:00|2518.75|2518.75|2519.09|2519.09|2519.2|2519.2|2518.75|2518.75|0
1609415050000|2020-12-31 11:44:10|2518.92|2518.92|2518.92|2518.92|2518.92|2518.92|2518.92|2518.92|0
1609415060000|2020-12-31 11:44:20|2518.83|2518.83|2517.48|2517.48|2518.83|2518.83|2517.48|2517.48|0
1609415070000|2020-12-31 11:44:30|2517.44|2517.44|2517.61|2517.61|2517.72|2517.72|2517.44|2517.44|0
1609415080000|2020-12-31 11:44:40|2517.67|2517.67|2517.81|2517.81|2517.81|2517.81|2517.67|2517.67|0
1609415090000|2020-12-31 11:44:50|2518|2518|2518.04|2518.04|2518.04|2518.04|2518|2518|0
1609415100000|2020-12-31 11:45:00|2518.12|2518.12|2518.28|2518.28|2518.38|2518.38|2518.12|2518.12|0
1609415110000|2020-12-31 11:45:10|2518.34|2518.34|2518.61|2518.61|2518.61|2518.61|2518.34|2518.34|0
1609415120000|2020-12-31 11:45:20|2518.72|2518.72|2518.81|2518.81|2518.81|2518.81|2518.72|2518.72|0
1609415130000|2020-12-31 11:45:30|2518.85|2518.85|2518.85|2518.85|2519.35|2519.35|2518.85|2518.85|0
1609415140000|2020-12-31 11:45:40|2518.86|2518.86|2519.37|2519.37|2519.37|2519.37|2518.75|2518.75|0
1609415150000|2020-12-31 11:45:50|2519.54|2519.54|2520.4|2520.4|2520.4|2520.4|2519.54|2519.54|0
1609415160000|2020-12-31 11:46:00|2520.07|2520.07|2519.95|2519.95|2520.07|2520.07|2519.95|2519.95|0
1609415170000|2020-12-31 11:46:10|2519.9|2519.9|2520.59|2520.59|2520.59|2520.59|2519.61|2519.61|0
1609415180000|2020-12-31 11:46:20|2521.34|2521.34|2521.19|2521.19|2521.36|2521.36|2521.19|2521.19|0
1609415190000|2020-12-31 11:46:30|2521.55|2521.55|2521.95|2521.95|2521.95|2521.95|2521.55|2521.55|0
1609415200000|2020-12-31 11:46:40|2522.01|2522.01|2522.34|2522.34|2522.34|2522.34|2522.01|2522.01|0
1609415210000|2020-12-31 11:46:50|2522.17|2522.17|2522.68|2522.68|2522.68|2522.68|2522.17|2522.17|0
1609415220000|2020-12-31 11:47:00|2522.85|2522.85|2522.97|2522.97|2522.97|2522.97|2522.85|2522.85|0
1609415230000|2020-12-31 11:47:10|2522.85|2522.85|2523.36|2523.36|2523.86|2523.86|2522.85|2522.85|0
1609415240000|2020-12-31 11:47:20|2523.17|2523.17|2523.78|2523.78|2523.78|2523.78|2523.11|2523.11|0
1609415250000|2020-12-31 11:47:30|2524.06|2524.06|2524.06|2524.06|2524.06|2524.06|2524.06|2524.06|0
1609415260000|2020-12-31 11:47:40|2524.27|2524.27|2524.28|2524.28|2524.28|2524.28|2524.27|2524.27|0
1609415270000|2020-12-31 11:47:50|2524.32|2524.32|2525.38|2525.38|2525.49|2525.49|2524.32|2524.32|0
1609415280000|2020-12-31 11:48:00|2525.22|2525.22|2524.6|2524.6|2525.22|2525.22|2524.54|2524.54|0
1609415290000|2020-12-31 11:48:10|2524.51|2524.51|2524.51|2524.51|2524.51|2524.51|2524.51|2524.51|0
1609415300000|2020-12-31 11:48:20|2524.63|2524.63|2524.03|2524.03|2524.63|2524.63|2524.03|2524.03|0
1609415310000|2020-12-31 11:48:30|2523.63|2523.63|2523.4|2523.4|2523.63|2523.63|2523.4|2523.4|0
1609415320000|2020-12-31 11:48:40|2523.29|2523.29|2523.42|2523.42|2523.42|2523.42|2523.22|2523.22|0
1609415330000|2020-12-31 11:48:50|2523.37|2523.37|2522.97|2522.97|2523.37|2523.37|2522.97|2522.97|0
1609415340000|2020-12-31 11:49:00|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|2522.85|0
1609415350000|2020-12-31 11:49:10|2522.79|2522.79|2522.3|2522.3|2522.79|2522.79|2522.3|2522.3|0
1609415360000|2020-12-31 11:49:20|2521.18|2521.18|2521.46|2521.46|2521.46|2521.46|2521.18|2521.18|0
1609415370000|2020-12-31 11:49:30|2521.67|2521.67|2521.54|2521.54|2521.67|2521.67|2521.54|2521.54|0
1609415380000|2020-12-31 11:49:40|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|2521.49|0
1609415390000|2020-12-31 11:49:50|2521.54|2521.54|2519.08|2519.08|2521.54|2521.54|2519.08|2519.08|0
1609415400000|2020-12-31 11:50:00|2519.41|2519.41|2519.53|2519.53|2519.64|2519.64|2519.41|2519.41|0
1609415410000|2020-12-31 11:50:10|2519.52|2519.52|2519.78|2519.78|2519.78|2519.78|2519.52|2519.52|0
1609415420000|2020-12-31 11:50:20|2519.73|2519.73|2519.76|2519.76|2519.76|2519.76|2519.72|2519.72|0
1609415430000|2020-12-31 11:50:30|2519.74|2519.74|2519.75|2519.75|2519.75|2519.75|2519.72|2519.72|0
1609415440000|2020-12-31 11:50:40|2519.92|2519.92|2520.15|2520.15|2520.21|2520.21|2519.92|2519.92|0
1609415450000|2020-12-31 11:50:50|2520.21|2520.21|2519.24|2519.24|2520.21|2520.21|2519.24|2519.24|0
1609415460000|2020-12-31 11:51:00|2519.74|2519.74|2520.82|2520.82|2520.82|2520.82|2519.74|2519.74|0
1609415480000|2020-12-31 11:51:20|2520.77|2520.77|2520.89|2520.89|2520.93|2520.93|2520.77|2520.77|0
1609415490000|2020-12-31 11:51:30|2520.77|2520.77|2519.63|2519.63|2520.77|2520.77|2519.63|2519.63|0
1609415500000|2020-12-31 11:51:40|2518.99|2518.99|2518.82|2518.82|2518.99|2518.99|2518.82|2518.82|0
1609415520000|2020-12-31 11:52:00|2518.8|2518.8|2517.46|2517.46|2518.8|2518.8|2517.46|2517.46|0
1609415530000|2020-12-31 11:52:10|2517.51|2517.51|2517.81|2517.81|2517.81|2517.81|2517.51|2517.51|0
1609415540000|2020-12-31 11:52:20|2517.93|2517.93|2517.92|2517.92|2517.93|2517.93|2517.92|2517.92|0
1609415550000|2020-12-31 11:52:30|2518.7|2518.7|2518.96|2518.96|2519.29|2519.29|2518.7|2518.7|0
1609415560000|2020-12-31 11:52:40|2518.62|2518.62|2518.59|2518.59|2518.62|2518.62|2518.59|2518.59|0
1609415570000|2020-12-31 11:52:50|2518.42|2518.42|2517.51|2517.51|2518.42|2518.42|2517.51|2517.51|0
1609415580000|2020-12-31 11:53:00|2516.71|2516.71|2516.76|2516.76|2516.76|2516.76|2516.65|2516.65|0
1609415590000|2020-12-31 11:53:10|2516.65|2516.65|2516.31|2516.31|2516.65|2516.65|2516.31|2516.31|0
1609415600000|2020-12-31 11:53:20|2516.37|2516.37|2516.37|2516.37|2516.37|2516.37|2516.37|2516.37|0
1609415630000|2020-12-31 11:53:50|2516.48|2516.48|2516.69|2516.69|2516.69|2516.69|2516.48|2516.48|0
1609415640000|2020-12-31 11:54:00|2516.63|2516.63|2516.69|2516.69|2516.69|2516.69|2516.63|2516.63|0
1609415650000|2020-12-31 11:54:10|2516.75|2516.75|2517.2|2517.2|2517.2|2517.2|2516.75|2516.75|0
1609415660000|2020-12-31 11:54:20|2517.24|2517.24|2517.97|2517.97|2517.97|2517.97|2517.24|2517.24|0
1609415670000|2020-12-31 11:54:30|2518.09|2518.09|2517.76|2517.76|2518.09|2518.09|2517.76|2517.76|0
1609415690000|2020-12-31 11:54:50|2517.87|2517.87|2517.89|2517.89|2517.89|2517.89|2517.87|2517.87|0
1609415700000|2020-12-31 11:55:00|2517.93|2517.93|2517.97|2517.97|2517.97|2517.97|2517.93|2517.93|0
1609415710000|2020-12-31 11:55:10|2517.93|2517.93|2518.13|2518.13|2518.13|2518.13|2517.84|2517.84|0
1609415720000|2020-12-31 11:55:20|2518.36|2518.36|2518.2|2518.2|2518.42|2518.42|2518.2|2518.2|0
1609415730000|2020-12-31 11:55:30|2518.08|2518.08|2517.44|2517.44|2518.08|2518.08|2517.35|2517.35|0
1609415740000|2020-12-31 11:55:40|2517.37|2517.37|2517.14|2517.14|2517.37|2517.37|2517.14|2517.14|0
1609415750000|2020-12-31 11:55:50|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|2517.08|0
1609415760000|2020-12-31 11:56:00|2517.11|2517.11|2516.64|2516.64|2517.11|2517.11|2516.63|2516.63|0
1609415770000|2020-12-31 11:56:10|2515.94|2515.94|2516.17|2516.17|2516.17|2516.17|2515.94|2515.94|0
1609415780000|2020-12-31 11:56:20|2516.34|2516.34|2515.45|2515.45|2516.34|2516.34|2515.45|2515.45|0
1609415790000|2020-12-31 11:56:30|2515.4|2515.4|2515.14|2515.14|2515.42|2515.42|2515.14|2515.14|0
1609415800000|2020-12-31 11:56:40|2514.74|2514.74|2514.67|2514.67|2514.74|2514.74|2514.67|2514.67|0
1609415810000|2020-12-31 11:56:50|2514.59|2514.59|2513.07|2513.07|2514.59|2514.59|2513.07|2513.07|0
1609415820000|2020-12-31 11:57:00|2512.9|2512.9|2513.27|2513.27|2513.27|2513.27|2512.9|2512.9|0
1609415830000|2020-12-31 11:57:10|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|2513.43|0
1609415840000|2020-12-31 11:57:20|2513.42|2513.42|2511.87|2511.87|2513.42|2513.42|2511.87|2511.87|0
1609415850000|2020-12-31 11:57:30|2511.74|2511.74|2512.75|2512.75|2512.75|2512.75|2511.74|2511.74|0
1609415860000|2020-12-31 11:57:40|2512.86|2512.86|2513.47|2513.47|2513.47|2513.47|2512.86|2512.86|0
1609415870000|2020-12-31 11:57:50|2513.3|2513.3|2512.85|2512.85|2513.3|2513.3|2512.85|2512.85|0
1609415880000|2020-12-31 11:58:00|2512.8|2512.8|2512.35|2512.35|2512.8|2512.8|2512.35|2512.35|0
1609415890000|2020-12-31 11:58:10|2512.18|2512.18|2511.6|2511.6|2512.18|2512.18|2511.6|2511.6|0
1609415900000|2020-12-31 11:58:20|2511.59|2511.59|2510.86|2510.86|2511.59|2511.59|2510.8|2510.8|0
1609415910000|2020-12-31 11:58:30|2510.22|2510.22|2511.01|2511.01|2511.01|2511.01|2510.02|2510.02|0
1609415920000|2020-12-31 11:58:40|2510.53|2510.53|2510.22|2510.22|2510.56|2510.56|2510.22|2510.22|0
1609415930000|2020-12-31 11:58:50|2509.86|2509.86|2509.72|2509.72|2510.74|2510.74|2509.69|2509.69|0
1609415940000|2020-12-31 11:59:00|2509.78|2509.78|2510.83|2510.83|2510.83|2510.83|2509.78|2509.78|0
1609415950000|2020-12-31 11:59:10|2510.53|2510.53|2510.67|2510.67|2510.71|2510.71|2510.37|2510.37|0
1609415960000|2020-12-31 11:59:20|2510.4|2510.4|2510.4|2510.4|2510.4|2510.4|2510.4|2510.4|0
1609415970000|2020-12-31 11:59:30|2510.51|2510.51|2510.25|2510.25|2510.64|2510.64|2510.25|2510.25|0
1609415980000|2020-12-31 11:59:40|2510.3|2510.3|2509.57|2509.57|2510.3|2510.3|2509.57|2509.57|0
1609415990000|2020-12-31 11:59:50|2508.92|2508.92|2507.72|2507.72|2508.92|2508.92|2507.72|2507.72|0
1609416000000|2020-12-31 12:00:00|2507.95|2507.95|2509.44|2509.44|2509.44|2509.44|2507.95|2507.95|0
1609416010000|2020-12-31 12:00:10|2509.33|2509.33|2508.62|2508.62|2509.33|2509.33|2508.62|2508.62|0
1609416020000|2020-12-31 12:00:20|2508.58|2508.58|2506.98|2506.98|2508.58|2508.58|2506.98|2506.98|0
1609416040000|2020-12-31 12:00:40|2506.89|2506.89|2507.06|2507.06|2507.06|2507.06|2506.89|2506.89|0
1609416050000|2020-12-31 12:00:50|2507.35|2507.35|2507.57|2507.57|2507.62|2507.62|2507.35|2507.35|0
1609416060000|2020-12-31 12:01:00|2507.09|2507.09|2506.97|2506.97|2507.09|2507.09|2506.97|2506.97|0
1609416070000|2020-12-31 12:01:10|2506.8|2506.8|2506.72|2506.72|2506.8|2506.8|2506.21|2506.21|0
1609416080000|2020-12-31 12:01:20|2506.85|2506.85|2506.67|2506.67|2507.34|2507.34|2506.55|2506.55|0
1609416090000|2020-12-31 12:01:30|2506.78|2506.78|2507.94|2507.94|2508.6|2508.6|2506.78|2506.78|0
1609416100000|2020-12-31 12:01:40|2507.19|2507.19|2508.34|2508.34|2508.34|2508.34|2507.19|2507.19|0
1609416110000|2020-12-31 12:01:50|2507.88|2507.88|2508.63|2508.63|2508.63|2508.63|2507.74|2507.74|0
1609416120000|2020-12-31 12:02:00|2508.8|2508.8|2508.59|2508.59|2509.16|2509.16|2508.59|2508.59|0
1609416130000|2020-12-31 12:02:10|2508.52|2508.52|2508.38|2508.38|2508.58|2508.58|2508.38|2508.38|0
1609416140000|2020-12-31 12:02:20|2508.55|2508.55|2509.58|2509.58|2509.58|2509.58|2508.27|2508.27|0
1609416150000|2020-12-31 12:02:30|2509.19|2509.19|2508.99|2508.99|2509.32|2509.32|2508.99|2508.99|0
1609416160000|2020-12-31 12:02:40|2508.86|2508.86|2508.93|2508.93|2508.93|2508.93|2508.86|2508.86|0
1609416170000|2020-12-31 12:02:50|2508.74|2508.74|2509.41|2509.41|2509.41|2509.41|2508.74|2508.74|0
1609416180000|2020-12-31 12:03:00|2509.4|2509.4|2509.8|2509.8|2509.8|2509.8|2509.4|2509.4|0
1609416190000|2020-12-31 12:03:10|2509.97|2509.97|2509.72|2509.72|2510.15|2510.15|2509.72|2509.72|0
1609416200000|2020-12-31 12:03:20|2509.79|2509.79|2509.35|2509.35|2510.12|2510.12|2509.35|2509.35|0
1609416210000|2020-12-31 12:03:30|2509.38|2509.38|2509.91|2509.91|2510.17|2510.17|2509.38|2509.38|0
1609416220000|2020-12-31 12:03:40|2509.69|2509.69|2509.35|2509.35|2509.69|2509.69|2509.35|2509.35|0
1609416230000|2020-12-31 12:03:50|2509.34|2509.34|2509.26|2509.26|2509.34|2509.34|2509.23|2509.23|0
1609416240000|2020-12-31 12:04:00|2509|2509|2508.46|2508.46|2509|2509|2508.46|2508.46|0
1609416250000|2020-12-31 12:04:10|2508.06|2508.06|2507.72|2507.72|2508.06|2508.06|2507.72|2507.72|0
1609416260000|2020-12-31 12:04:20|2507.66|2507.66|2506.99|2506.99|2507.66|2507.66|2506.99|2506.99|0
1609416270000|2020-12-31 12:04:30|2506.76|2506.76|2506.83|2506.83|2506.83|2506.83|2506.76|2506.76|0
1609416280000|2020-12-31 12:04:40|2506.89|2506.89|2507.05|2507.05|2507.22|2507.22|2506.89|2506.89|0
1609416290000|2020-12-31 12:04:50|2506.55|2506.55|2506.27|2506.27|2506.67|2506.67|2506.27|2506.27|0
1609416300000|2020-12-31 12:05:00|2506.24|2506.24|2506.84|2506.84|2506.84|2506.84|2506.18|2506.18|0
1609416310000|2020-12-31 12:05:10|2506.96|2506.96|2505.42|2505.42|2506.96|2506.96|2505.42|2505.42|0
1609416320000|2020-12-31 12:05:20|2505.48|2505.48|2504.99|2504.99|2505.48|2505.48|2504.99|2504.99|0
1609416330000|2020-12-31 12:05:30|2505.16|2505.16|2507.2|2507.2|2507.2|2507.2|2505.16|2505.16|0
1609416340000|2020-12-31 12:05:40|2506.47|2506.47|2506.78|2506.78|2506.78|2506.78|2506.47|2506.47|0
1609416350000|2020-12-31 12:05:50|2506.55|2506.55|2506.54|2506.54|2506.55|2506.55|2506.39|2506.39|0
1609416360000|2020-12-31 12:06:00|2506.31|2506.31|2506.53|2506.53|2506.93|2506.93|2506.31|2506.31|0
1609416370000|2020-12-31 12:06:10|2506.59|2506.59|2506.94|2506.94|2506.94|2506.94|2506.19|2506.19|0
1609416380000|2020-12-31 12:06:20|2506.39|2506.39|2506.4|2506.4|2506.4|2506.4|2506.39|2506.39|0
1609416390000|2020-12-31 12:06:30|2506.51|2506.51|2505.7|2505.7|2506.51|2506.51|2505.7|2505.7|0
1609416400000|2020-12-31 12:06:40|2505.76|2505.76|2506.25|2506.25|2506.25|2506.25|2505.76|2505.76|0
1609416410000|2020-12-31 12:06:50|2506.48|2506.48|2507.58|2507.58|2507.85|2507.85|2506.48|2506.48|0
1609416420000|2020-12-31 12:07:00|2507.64|2507.64|2507.53|2507.53|2507.64|2507.64|2507.53|2507.53|0
1609416430000|2020-12-31 12:07:10|2506.79|2506.79|2507.22|2507.22|2507.22|2507.22|2506.43|2506.43|0
1609416440000|2020-12-31 12:07:20|2507.33|2507.33|2507.39|2507.39|2508.03|2508.03|2507.22|2507.22|0
1609416450000|2020-12-31 12:07:30|2507.5|2507.5|2507|2507|2507.5|2507.5|2507|2507|0
1609416460000|2020-12-31 12:07:40|2506.95|2506.95|2507.57|2507.57|2507.57|2507.57|2506.68|2506.68|0
1609416470000|2020-12-31 12:07:50|2507.73|2507.73|2508.43|2508.43|2509.41|2509.41|2507.73|2507.73|0
1609416480000|2020-12-31 12:08:00|2509.75|2509.75|2509.3|2509.3|2509.88|2509.88|2508.63|2508.63|0
1609416490000|2020-12-31 12:08:10|2509.47|2509.47|2509.06|2509.06|2509.86|2509.86|2509.06|2509.06|0
1609416500000|2020-12-31 12:08:20|2509.14|2509.14|2509.36|2509.36|2509.53|2509.53|2509.14|2509.14|0
1609416510000|2020-12-31 12:08:30|2509.48|2509.48|2509.27|2509.27|2509.48|2509.48|2509.23|2509.23|0
1609416520000|2020-12-31 12:08:40|2509.44|2509.44|2509.27|2509.27|2509.6|2509.6|2509.27|2509.27|0
1609416530000|2020-12-31 12:08:50|2509.21|2509.21|2509.66|2509.66|2510.16|2510.16|2508.87|2508.87|0
1609416540000|2020-12-31 12:09:00|2509.7|2509.7|2510.27|2510.27|2510.27|2510.27|2509.7|2509.7|0
1609416550000|2020-12-31 12:09:10|2509.72|2509.72|2509.96|2509.96|2509.96|2509.96|2509.72|2509.72|0
1609416560000|2020-12-31 12:09:20|2510.14|2510.14|2509.76|2509.76|2510.14|2510.14|2509.64|2509.64|0
1609416570000|2020-12-31 12:09:30|2510.25|2510.25|2511.14|2511.14|2511.14|2511.14|2510.25|2510.25|0
1609416580000|2020-12-31 12:09:40|2511.02|2511.02|2510.31|2510.31|2511.02|2511.02|2509.59|2509.59|0
1609416590000|2020-12-31 12:09:50|2510.15|2510.15|2509.56|2509.56|2510.15|2510.15|2508.57|2508.57|0
1609416600000|2020-12-31 12:10:00|2508.35|2508.35|2506.53|2506.53|2508.35|2508.35|2506.53|2506.53|0
1609416610000|2020-12-31 12:10:10|2506.58|2506.58|2508.06|2508.06|2508.06|2508.06|2506.58|2506.58|0
1609416620000|2020-12-31 12:10:20|2507.47|2507.47|2507.77|2507.77|2507.77|2507.77|2507.14|2507.14|0
1609416630000|2020-12-31 12:10:30|2507.6|2507.6|2507.41|2507.41|2507.6|2507.6|2507.41|2507.41|0
1609416640000|2020-12-31 12:10:40|2506.63|2506.63|2506.5|2506.5|2506.63|2506.63|2506.5|2506.5|0
1609416650000|2020-12-31 12:10:50|2506.67|2506.67|2506.27|2506.27|2506.67|2506.67|2506.27|2506.27|0
1609416660000|2020-12-31 12:11:00|2506.38|2506.38|2507.73|2507.73|2507.73|2507.73|2506.38|2506.38|0
1609416670000|2020-12-31 12:11:10|2507.9|2507.9|2507.4|2507.4|2508.27|2508.27|2507.4|2507.4|0
1609416680000|2020-12-31 12:11:20|2507.57|2507.57|2508.7|2508.7|2508.7|2508.7|2507.57|2507.57|0
1609416690000|2020-12-31 12:11:30|2508.81|2508.81|2508.15|2508.15|2508.88|2508.88|2508.15|2508.15|0
1609416700000|2020-12-31 12:11:40|2508.19|2508.19|2508.03|2508.03|2508.19|2508.19|2508.03|2508.03|0
1609416710000|2020-12-31 12:11:50|2508.06|2508.06|2507.71|2507.71|2508.18|2508.18|2507.71|2507.71|0
1609416720000|2020-12-31 12:12:00|2507.88|2507.88|2508.64|2508.64|2508.64|2508.64|2507.88|2507.88|0
1609416730000|2020-12-31 12:12:10|2508.7|2508.7|2508.75|2508.75|2508.75|2508.75|2508.7|2508.7|0
1609416740000|2020-12-31 12:12:20|2508.36|2508.36|2508.2|2508.2|2508.36|2508.36|2508.2|2508.2|0
1609416750000|2020-12-31 12:12:30|2508.27|2508.27|2509.7|2509.7|2509.88|2509.88|2508.27|2508.27|0
1609416760000|2020-12-31 12:12:40|2509.76|2509.76|2510.76|2510.76|2510.76|2510.76|2509.76|2509.76|0
1609416770000|2020-12-31 12:12:50|2511.37|2511.37|2511.36|2511.36|2511.62|2511.62|2511.31|2511.31|0
1609416780000|2020-12-31 12:13:00|2511.25|2511.25|2511.24|2511.24|2511.29|2511.29|2511.12|2511.12|0
1609416790000|2020-12-31 12:13:10|2511.29|2511.29|2512.56|2512.56|2512.56|2512.56|2511.29|2511.29|0
1609416800000|2020-12-31 12:13:20|2512.61|2512.61|2512.64|2512.64|2512.64|2512.64|2512.61|2512.61|0
1609416810000|2020-12-31 12:13:30|2512.7|2512.7|2512.07|2512.07|2512.7|2512.7|2512.07|2512.07|0
1609416820000|2020-12-31 12:13:40|2512.19|2512.19|2513.51|2513.51|2514.17|2514.17|2512.19|2512.19|0
1609416830000|2020-12-31 12:13:50|2513.8|2513.8|2514.08|2514.08|2514.08|2514.08|2513.8|2513.8|0
1609416840000|2020-12-31 12:14:00|2513.91|2513.91|2513.48|2513.48|2513.91|2513.91|2513.48|2513.48|0
1609416850000|2020-12-31 12:14:10|2513.42|2513.42|2513.95|2513.95|2513.95|2513.95|2513.09|2513.09|0
1609416860000|2020-12-31 12:14:20|2514.41|2514.41|2514.53|2514.53|2514.69|2514.69|2514.41|2514.41|0
1609416870000|2020-12-31 12:14:30|2514.58|2514.58|2514.64|2514.64|2514.64|2514.64|2514.58|2514.58|0
1609416880000|2020-12-31 12:14:40|2514.71|2514.71|2515.11|2515.11|2515.11|2515.11|2514.71|2514.71|0
1609416890000|2020-12-31 12:14:50|2515.05|2515.05|2514.99|2514.99|2515.05|2515.05|2514.99|2514.99|0
1609416900000|2020-12-31 12:15:00|2515.06|2515.06|2513.24|2513.24|2515.14|2515.14|2513.24|2513.24|0
1609416910000|2020-12-31 12:15:10|2513.12|2513.12|2511.78|2511.78|2513.26|2513.26|2511.78|2511.78|0
1609416920000|2020-12-31 12:15:20|2511.72|2511.72|2512.13|2512.13|2512.27|2512.27|2511.72|2511.72|0
1609416930000|2020-12-31 12:15:30|2511.69|2511.69|2511.26|2511.26|2511.69|2511.69|2511.26|2511.26|0
1609416940000|2020-12-31 12:15:40|2511.32|2511.32|2511.43|2511.43|2511.49|2511.49|2511.32|2511.32|0
1609416950000|2020-12-31 12:15:50|2511.49|2511.49|2511.81|2511.81|2511.98|2511.98|2511.49|2511.49|0
1609416960000|2020-12-31 12:16:00|2511.8|2511.8|2511.96|2511.96|2511.96|2511.96|2511.8|2511.8|0
1609416970000|2020-12-31 12:16:10|2512.14|2512.14|2512.07|2512.07|2512.14|2512.14|2511.58|2511.58|0
1609416980000|2020-12-31 12:16:20|2512.24|2512.24|2512.59|2512.59|2512.59|2512.59|2511.76|2511.76|0
1609416990000|2020-12-31 12:16:30|2512.65|2512.65|2512.71|2512.71|2513.1|2513.1|2512.65|2512.65|0
1609417000000|2020-12-31 12:16:40|2512.56|2512.56|2512.86|2512.86|2513.29|2513.29|2512.56|2512.56|0
1609417010000|2020-12-31 12:16:50|2512.53|2512.53|2512.68|2512.68|2512.68|2512.68|2512.53|2512.53|0
1609417020000|2020-12-31 12:17:00|2512.85|2512.85|2513.24|2513.24|2513.24|2513.24|2512.81|2512.81|0
1609417030000|2020-12-31 12:17:10|2513.73|2513.73|2513.4|2513.4|2513.86|2513.86|2513.36|2513.36|0
1609417040000|2020-12-31 12:17:20|2512.8|2512.8|2512.6|2512.6|2512.83|2512.83|2512.6|2512.6|0
1609417050000|2020-12-31 12:17:30|2512.55|2512.55|2512.42|2512.42|2512.55|2512.55|2512.38|2512.38|0
1609417060000|2020-12-31 12:17:40|2512.92|2512.92|2514.41|2514.41|2515.16|2515.16|2512.92|2512.92|0
1609417070000|2020-12-31 12:17:50|2513.97|2513.97|2514.17|2514.17|2514.17|2514.17|2513.75|2513.75|0
1609417080000|2020-12-31 12:18:00|2514.23|2514.23|2515.14|2515.14|2515.14|2515.14|2514.17|2514.17|0
1609417090000|2020-12-31 12:18:10|2515.16|2515.16|2515.16|2515.16|2515.16|2515.16|2515.16|2515.16|0
1609417100000|2020-12-31 12:18:20|2515.1|2515.1|2513.9|2513.9|2515.1|2515.1|2513.9|2513.9|0
1609417110000|2020-12-31 12:18:30|2513.96|2513.96|2514.63|2514.63|2514.63|2514.63|2513.96|2513.96|0
1609417120000|2020-12-31 12:18:40|2514.26|2514.26|2513.81|2513.81|2514.42|2514.42|2513.81|2513.81|0
1609417130000|2020-12-31 12:18:50|2513.75|2513.75|2513.88|2513.88|2513.92|2513.92|2513.66|2513.66|0
1609417140000|2020-12-31 12:19:00|2514.05|2514.05|2513.76|2513.76|2514.05|2514.05|2513.76|2513.76|0
1609417150000|2020-12-31 12:19:10|2513.71|2513.71|2513.35|2513.35|2513.76|2513.76|2513.35|2513.35|0
1609417160000|2020-12-31 12:19:20|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|2513.01|0
1609417170000|2020-12-31 12:19:30|2512.61|2512.61|2513.03|2513.03|2513.33|2513.33|2512.55|2512.55|0
1609417180000|2020-12-31 12:19:40|2512.19|2512.19|2511.7|2511.7|2512.37|2512.37|2511.7|2511.7|0
1609417190000|2020-12-31 12:19:50|2511.76|2511.76|2511.06|2511.06|2511.76|2511.76|2511.06|2511.06|0
1609417200000|2020-12-31 12:20:00|2511.55|2511.55|2512.06|2512.06|2512.54|2512.54|2511.55|2511.55|0
1609417210000|2020-12-31 12:20:10|2512.08|2512.08|2512.26|2512.26|2512.26|2512.26|2511.82|2511.82|0
1609417220000|2020-12-31 12:20:20|2512.15|2512.15|2511.38|2511.38|2512.15|2512.15|2511.38|2511.38|0
1609417230000|2020-12-31 12:20:30|2511.26|2511.26|2511.03|2511.03|2511.26|2511.26|2511.03|2511.03|0
1609417240000|2020-12-31 12:20:40|2510.86|2510.86|2509.7|2509.7|2511.03|2511.03|2509.7|2509.7|0
1609417250000|2020-12-31 12:20:50|2509.65|2509.65|2509.75|2509.75|2509.75|2509.75|2509.59|2509.59|0
1609417260000|2020-12-31 12:21:00|2509.79|2509.79|2509.05|2509.05|2509.86|2509.86|2509.05|2509.05|0
1609417270000|2020-12-31 12:21:10|2508.99|2508.99|2508.99|2508.99|2508.99|2508.99|2508.99|2508.99|0
1609417280000|2020-12-31 12:21:20|2509.53|2509.53|2509.47|2509.47|2509.53|2509.53|2509.47|2509.47|0
1609417290000|2020-12-31 12:21:30|2509.54|2509.54|2508.2|2508.2|2509.54|2509.54|2508.2|2508.2|0
1609417300000|2020-12-31 12:21:40|2508.13|2508.13|2507.67|2507.67|2508.13|2508.13|2507.28|2507.28|0
1609417310000|2020-12-31 12:21:50|2507.36|2507.36|2507.01|2507.01|2507.36|2507.36|2506.68|2506.68|0
1609417320000|2020-12-31 12:22:00|2506.51|2506.51|2506.69|2506.69|2507.08|2507.08|2506.22|2506.22|0
1609417330000|2020-12-31 12:22:10|2506.61|2506.61|2506.07|2506.07|2506.61|2506.61|2506|2506|0
1609417340000|2020-12-31 12:22:20|2505.79|2505.79|2506.62|2506.62|2506.67|2506.67|2505.73|2505.73|0
1609417350000|2020-12-31 12:22:30|2506.67|2506.67|2506.86|2506.86|2506.86|2506.86|2506.63|2506.63|0
1609417360000|2020-12-31 12:22:40|2506.97|2506.97|2506.05|2506.05|2506.97|2506.97|2506.05|2506.05|0
1609417370000|2020-12-31 12:22:50|2506.06|2506.06|2506.12|2506.12|2506.12|2506.12|2506.06|2506.06|0
1609417380000|2020-12-31 12:23:00|2507.12|2507.12|2507.18|2507.18|2507.18|2507.18|2507.12|2507.12|0
1609417390000|2020-12-31 12:23:10|2506.43|2506.43|2506.34|2506.34|2506.43|2506.43|2506.34|2506.34|0
1609417400000|2020-12-31 12:23:20|2506.57|2506.57|2506.07|2506.07|2506.9|2506.9|2506.07|2506.07|0
1609417410000|2020-12-31 12:23:30|2506.11|2506.11|2505.86|2505.86|2506.19|2506.19|2505.69|2505.69|0
1609417420000|2020-12-31 12:23:40|2505.87|2505.87|2505.83|2505.83|2505.87|2505.87|2505.66|2505.66|0
1609417430000|2020-12-31 12:23:50|2505.6|2505.6|2505.56|2505.56|2505.75|2505.75|2505.56|2505.56|0
1609417440000|2020-12-31 12:24:00|2505.51|2505.51|2505.51|2505.51|2505.62|2505.62|2505.51|2505.51|0
1609417450000|2020-12-31 12:24:10|2505.73|2505.73|2506.17|2506.17|2506.34|2506.34|2505.66|2505.66|0
1609417460000|2020-12-31 12:24:20|2506.06|2506.06|2506.26|2506.26|2506.39|2506.39|2506.06|2506.06|0
1609417470000|2020-12-31 12:24:30|2505.63|2505.63|2505.63|2505.63|2505.63|2505.63|2505.63|2505.63|0
1609417480000|2020-12-31 12:24:40|2505.61|2505.61|2506.98|2506.98|2506.98|2506.98|2505.61|2505.61|0
1609417490000|2020-12-31 12:24:50|2507.01|2507.01|2506.93|2506.93|2507.18|2507.18|2506.93|2506.93|0
1609417500000|2020-12-31 12:25:00|2506.97|2506.97|2507.54|2507.54|2507.54|2507.54|2506.8|2506.8|0
1609417510000|2020-12-31 12:25:10|2507.58|2507.58|2508.28|2508.28|2508.28|2508.28|2507.24|2507.24|0
1609417520000|2020-12-31 12:25:20|2508.15|2508.15|2507.43|2507.43|2508.15|2508.15|2507.43|2507.43|0
1609417530000|2020-12-31 12:25:30|2507.44|2507.44|2507.18|2507.18|2507.44|2507.44|2507.18|2507.18|0
1609417540000|2020-12-31 12:25:40|2507.2|2507.2|2506.27|2506.27|2507.68|2507.68|2506.26|2506.26|0
1609417550000|2020-12-31 12:25:50|2506.25|2506.25|2506.41|2506.41|2506.41|2506.41|2506.01|2506.01|0
1609417560000|2020-12-31 12:26:00|2506.64|2506.64|2507.04|2507.04|2507.13|2507.13|2506.64|2506.64|0
1609417570000|2020-12-31 12:26:10|2506.98|2506.98|2506.38|2506.38|2506.98|2506.98|2505.56|2505.56|0
1609417580000|2020-12-31 12:26:20|2505.65|2505.65|2506.78|2506.78|2506.78|2506.78|2505.54|2505.54|0
1609417590000|2020-12-31 12:26:30|2506.73|2506.73|2506.45|2506.45|2506.73|2506.73|2506.45|2506.45|0
1609417600000|2020-12-31 12:26:40|2506.68|2506.68|2506.96|2506.96|2507.18|2507.18|2506.68|2506.68|0
1609417610000|2020-12-31 12:26:50|2506.94|2506.94|2505.55|2505.55|2506.94|2506.94|2505.55|2505.55|0
1609417620000|2020-12-31 12:27:00|2505.6|2505.6|2504.77|2504.77|2505.6|2505.6|2504.55|2504.55|0
1609417630000|2020-12-31 12:27:10|2504.74|2504.74|2504.77|2504.77|2504.77|2504.77|2504.57|2504.57|0
1609417640000|2020-12-31 12:27:20|2504.44|2504.44|2504.38|2504.38|2504.44|2504.44|2504.38|2504.38|0
1609417650000|2020-12-31 12:27:30|2504.36|2504.36|2503.6|2503.6|2504.58|2504.58|2503.6|2503.6|0
1609417660000|2020-12-31 12:27:40|2503.1|2503.1|2502.37|2502.37|2503.1|2503.1|2502.37|2502.37|0
1609417670000|2020-12-31 12:27:50|2502.42|2502.42|2502.35|2502.35|2502.42|2502.42|2502.35|2502.35|0
1609417680000|2020-12-31 12:28:00|2502.4|2502.4|2504.39|2504.39|2504.39|2504.39|2502.4|2502.4|0
1609417690000|2020-12-31 12:28:10|2504.22|2504.22|2506.45|2506.45|2506.45|2506.45|2504.22|2504.22|0
1609417700000|2020-12-31 12:28:20|2506.51|2506.51|2506.66|2506.66|2506.72|2506.72|2506.51|2506.51|0
1609417710000|2020-12-31 12:28:30|2506.17|2506.17|2503.92|2503.92|2506.17|2506.17|2503.92|2503.92|0
1609417720000|2020-12-31 12:28:40|2503.76|2503.76|2503.77|2503.77|2503.77|2503.77|2503.72|2503.72|0
1609417730000|2020-12-31 12:28:50|2503.71|2503.71|2503.2|2503.2|2503.71|2503.71|2503.2|2503.2|0
1609417740000|2020-12-31 12:29:00|2503.03|2503.03|2501.81|2501.81|2503.19|2503.19|2501.81|2501.81|0
1609417750000|2020-12-31 12:29:10|2500.95|2500.95|2500.43|2500.43|2501.03|2501.03|2500.43|2500.43|0
1609417760000|2020-12-31 12:29:20|2500.39|2500.39|2500.48|2500.48|2500.71|2500.71|2500.22|2500.22|0
1609417770000|2020-12-31 12:29:30|2500.56|2500.56|2503.68|2503.68|2503.68|2503.68|2500.56|2500.56|0
1609417780000|2020-12-31 12:29:40|2503.34|2503.34|2504.13|2504.13|2504.16|2504.16|2503.34|2503.34|0
1609417790000|2020-12-31 12:29:50|2504.36|2504.36|2505.88|2505.88|2506.22|2506.22|2504.32|2504.32|0
1614154500000|2021-02-24 08:15:00|2741.26|2741.26|2740.98|2740.98|2741.26|2741.26|2740.59|2740.59|0
1614154510000|2021-02-24 08:15:10|2740.81|2740.81|2737.79|2737.79|2740.81|2740.81|2737.79|2737.79|0
1614154520000|2021-02-24 08:15:20|2737.85|2737.85|2737|2737|2737.85|2737.85|2736.67|2736.67|0
1614154530000|2021-02-24 08:15:30|2736.75|2736.75|2735.46|2735.46|2736.75|2736.75|2735.35|2735.35|0
1614154540000|2021-02-24 08:15:40|2735.57|2735.57|2735.76|2735.76|2735.76|2735.76|2735.52|2735.52|0
1614154550000|2021-02-24 08:15:50|2735.59|2735.59|2734.14|2734.14|2735.59|2735.59|2734.14|2734.14|0
1614154560000|2021-02-24 08:16:00|2734.2|2734.2|2734.85|2734.85|2735.02|2735.02|2734.2|2734.2|0
1614154570000|2021-02-24 08:16:10|2733.81|2733.81|2734.7|2734.7|2735.08|2735.08|2733.21|2733.21|0
1614154580000|2021-02-24 08:16:20|2733.61|2733.61|2733.34|2733.34|2733.61|2733.61|2733.12|2733.12|0
1614154590000|2021-02-24 08:16:30|2733.31|2733.31|2734.24|2734.24|2734.91|2734.91|2733.31|2733.31|0
1614154600000|2021-02-24 08:16:40|2734.12|2734.12|2734.08|2734.08|2734.25|2734.25|2734.04|2734.04|0
1614154610000|2021-02-24 08:16:50|2734.25|2734.25|2733.67|2733.67|2734.75|2734.75|2733.67|2733.67|0
1614154620000|2021-02-24 08:17:00|2733.5|2733.5|2735.98|2735.98|2735.98|2735.98|2733.5|2733.5|0
1614154630000|2021-02-24 08:17:10|2736.65|2736.65|2739.94|2739.94|2739.94|2739.94|2736.65|2736.65|0
1614154640000|2021-02-24 08:17:20|2740|2740|2741.34|2741.34|2741.34|2741.34|2740|2740|0
1614154650000|2021-02-24 08:17:30|2741.01|2741.01|2739.96|2739.96|2741.18|2741.18|2739.94|2739.94|0
1614154660000|2021-02-24 08:17:40|2739.92|2739.92|2742.6|2742.6|2742.6|2742.6|2739.61|2739.61|0
1614154670000|2021-02-24 08:17:50|2743.38|2743.38|2746.1|2746.1|2746.1|2746.1|2743.38|2743.38|0
1614154680000|2021-02-24 08:18:00|2745.07|2745.07|2745.22|2745.22|2745.26|2745.26|2744.52|2744.52|0
1614154690000|2021-02-24 08:18:10|2745.26|2745.26|2745.26|2745.26|2745.6|2745.6|2744.63|2744.63|0
1614154700000|2021-02-24 08:18:20|2745.43|2745.43|2745.5|2745.5|2745.5|2745.5|2744.39|2744.39|0
1614154710000|2021-02-24 08:18:30|2745.16|2745.16|2746|2746|2746|2746|2745.16|2745.16|0
1614154720000|2021-02-24 08:18:40|2745.67|2745.67|2744.53|2744.53|2745.72|2745.72|2744.53|2744.53|0
1614154730000|2021-02-24 08:18:50|2744.66|2744.66|2744.33|2744.33|2745.53|2745.53|2744.28|2744.28|0
1614154740000|2021-02-24 08:19:00|2743.65|2743.65|2746.47|2746.47|2746.79|2746.79|2743.53|2743.53|0
1614154750000|2021-02-24 08:19:10|2746.32|2746.32|2746.21|2746.21|2746.36|2746.36|2746.2|2746.2|0
1614154760000|2021-02-24 08:19:20|2746.61|2746.61|2747.8|2747.8|2747.8|2747.8|2746.61|2746.61|0
1614154770000|2021-02-24 08:19:30|2748.13|2748.13|2747.45|2747.45|2748.13|2748.13|2747.45|2747.45|0
1614154780000|2021-02-24 08:19:40|2747.28|2747.28|2746.6|2746.6|2747.78|2747.78|2746.6|2746.6|0
1614154790000|2021-02-24 08:19:50|2746.1|2746.1|2746.47|2746.47|2746.47|2746.47|2746.1|2746.1|0
1614154800000|2021-02-24 08:20:00|2745.84|2745.84|2744.3|2744.3|2745.84|2745.84|2744.29|2744.29|0
1614154810000|2021-02-24 08:20:10|2744.34|2744.34|2744.73|2744.73|2744.84|2744.84|2744.18|2744.18|0
1614154820000|2021-02-24 08:20:20|2744.89|2744.89|2744.73|2744.73|2744.89|2744.89|2744.73|2744.73|0
1614154830000|2021-02-24 08:20:30|2744.7|2744.7|2744.42|2744.42|2745.48|2745.48|2744.42|2744.42|0
1614154840000|2021-02-24 08:20:40|2744.16|2744.16|2742.1|2742.1|2744.16|2744.16|2742.06|2742.06|0
1614154850000|2021-02-24 08:20:50|2742.39|2742.39|2742.1|2742.1|2742.44|2742.44|2742.1|2742.1|0
1614154860000|2021-02-24 08:21:00|2742.38|2742.38|2743.41|2743.41|2743.41|2743.41|2741.37|2741.37|0
1614154870000|2021-02-24 08:21:10|2743.14|2743.14|2743.13|2743.13|2743.14|2743.14|2743.13|2743.13|0
1614154880000|2021-02-24 08:21:20|2743.14|2743.14|2742.79|2742.79|2743.31|2743.31|2742.79|2742.79|0
1614154890000|2021-02-24 08:21:30|2742.51|2742.51|2740.77|2740.77|2742.51|2742.51|2740.77|2740.77|0
1614154900000|2021-02-24 08:21:40|2740.11|2740.11|2739.09|2739.09|2740.15|2740.15|2739.09|2739.09|0
1614154910000|2021-02-24 08:21:50|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|0
1614154920000|2021-02-24 08:22:00|2739.83|2739.83|2741.26|2741.26|2741.42|2741.42|2739.83|2739.83|0
1614154930000|2021-02-24 08:22:10|2741.37|2741.37|2740.86|2740.86|2742.1|2742.1|2740.68|2740.68|0
1614154940000|2021-02-24 08:22:20|2740.99|2740.99|2741.03|2741.03|2741.03|2741.03|2740.99|2740.99|0
1614154950000|2021-02-24 08:22:30|2740.86|2740.86|2741.37|2741.37|2741.37|2741.37|2740.53|2740.53|0
1614154960000|2021-02-24 08:22:40|2741.53|2741.53|2742.03|2742.03|2742.03|2742.03|2741.53|2741.53|0
1614154970000|2021-02-24 08:22:50|2741.28|2741.28|2740.1|2740.1|2741.28|2741.28|2740.1|2740.1|0
1614154980000|2021-02-24 08:23:00|2740.43|2740.43|2743.56|2743.56|2743.85|2743.85|2740.43|2740.43|0
1614154990000|2021-02-24 08:23:10|2743.4|2743.4|2743.17|2743.17|2743.4|2743.4|2743.17|2743.17|0
1614155000000|2021-02-24 08:23:20|2743.34|2743.34|2743.24|2743.24|2743.63|2743.63|2743.17|2743.17|0
1614155010000|2021-02-24 08:23:30|2742.11|2742.11|2740.22|2740.22|2742.11|2742.11|2740.22|2740.22|0
1614155020000|2021-02-24 08:23:40|2740.09|2740.09|2738.93|2738.93|2740.22|2740.22|2738.93|2738.93|0
1614155030000|2021-02-24 08:23:50|2739.26|2739.26|2737.31|2737.31|2739.51|2739.51|2737.31|2737.31|0
1614155040000|2021-02-24 08:24:00|2737.81|2737.81|2739.26|2739.26|2739.37|2739.37|2737.62|2737.62|0
1614155050000|2021-02-24 08:24:10|2739.15|2739.15|2737.63|2737.63|2739.15|2739.15|2737.47|2737.47|0
1614155060000|2021-02-24 08:24:20|2737.29|2737.29|2737.52|2737.52|2737.52|2737.52|2736.94|2736.94|0
1614155070000|2021-02-24 08:24:30|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|2738.02|0
1614155080000|2021-02-24 08:24:40|2737.85|2737.85|2736.74|2736.74|2737.89|2737.89|2736.74|2736.74|0
1614155090000|2021-02-24 08:24:50|2736.58|2736.58|2736.41|2736.41|2736.58|2736.58|2736.41|2736.41|0
1614155100000|2021-02-24 08:25:00|2736.24|2736.24|2732.22|2732.22|2736.24|2736.24|2732.22|2732.22|0
1614155110000|2021-02-24 08:25:10|2731.97|2731.97|2732.28|2732.28|2732.28|2732.28|2731.24|2731.24|0
1614155120000|2021-02-24 08:25:20|2732.37|2732.37|2733.9|2733.9|2733.9|2733.9|2731.57|2731.57|0
1614155130000|2021-02-24 08:25:30|2732.91|2732.91|2732.11|2732.11|2732.91|2732.91|2732.05|2732.05|0
1614155140000|2021-02-24 08:25:40|2731.94|2731.94|2731.65|2731.65|2731.98|2731.98|2731.65|2731.65|0
1614155150000|2021-02-24 08:25:50|2731.82|2731.82|2730.84|2730.84|2731.85|2731.85|2730.84|2730.84|0
1614155160000|2021-02-24 08:26:00|2730.73|2730.73|2729|2729|2730.73|2730.73|2729|2729|0
1614155170000|2021-02-24 08:26:10|2729.13|2729.13|2728.67|2728.67|2729.43|2729.43|2727.83|2727.83|0
1614155180000|2021-02-24 08:26:20|2729|2729|2728.89|2728.89|2729|2729|2728.89|2728.89|0
1614155190000|2021-02-24 08:26:30|2728.33|2728.33|2727.81|2727.81|2728.5|2728.5|2727.81|2727.81|0
1614155200000|2021-02-24 08:26:40|2727.8|2727.8|2727.9|2727.9|2727.9|2727.9|2727.78|2727.78|0
1614155210000|2021-02-24 08:26:50|2728.3|2728.3|2726.93|2726.93|2728.3|2728.3|2726.93|2726.93|0
1614155220000|2021-02-24 08:27:00|2727.26|2727.26|2730.79|2730.79|2730.79|2730.79|2727.26|2727.26|0
1614155230000|2021-02-24 08:27:10|2730.29|2730.29|2730.47|2730.47|2730.47|2730.47|2730.29|2730.29|0
1614155240000|2021-02-24 08:27:20|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|0
1614155250000|2021-02-24 08:27:30|2730.59|2730.59|2731.87|2731.87|2731.87|2731.87|2730.59|2730.59|0
1614155260000|2021-02-24 08:27:40|2732.04|2732.04|2731.15|2731.15|2732.04|2732.04|2730.09|2730.09|0
1614155270000|2021-02-24 08:27:50|2731.21|2731.21|2730.77|2730.77|2731.32|2731.32|2730.32|2730.32|0
1614155280000|2021-02-24 08:28:00|2730.54|2730.54|2730.89|2730.89|2730.89|2730.89|2730.38|2730.38|0
1614155290000|2021-02-24 08:28:10|2730.55|2730.55|2730.15|2730.15|2730.55|2730.55|2729.63|2729.63|0
1614155300000|2021-02-24 08:28:20|2729.74|2729.74|2729.69|2729.69|2729.74|2729.74|2729.69|2729.69|0
1614155320000|2021-02-24 08:28:40|2729.63|2729.63|2729.34|2729.34|2729.63|2729.63|2729.34|2729.34|0
1614155330000|2021-02-24 08:28:50|2729.01|2729.01|2727.65|2727.65|2729.01|2729.01|2727.65|2727.65|0
1614155340000|2021-02-24 08:29:00|2727.19|2727.19|2726.44|2726.44|2727.19|2727.19|2726.44|2726.44|0
1614155350000|2021-02-24 08:29:10|2726.4|2726.4|2726.07|2726.07|2726.4|2726.4|2726.07|2726.07|0
1614155360000|2021-02-24 08:29:20|2726|2726|2724.39|2724.39|2726|2726|2724.34|2724.34|0
1614155370000|2021-02-24 08:29:30|2724.18|2724.18|2723.57|2723.57|2724.18|2724.18|2722.69|2722.69|0
1614155380000|2021-02-24 08:29:40|2724.14|2724.14|2724.92|2724.92|2724.93|2724.93|2724.14|2724.14|0
1614155390000|2021-02-24 08:29:50|2725.09|2725.09|2726.62|2726.62|2726.62|2726.62|2725.09|2725.09|0
1614155400000|2021-02-24 08:30:00|2726.68|2726.68|2728.3|2728.3|2728.3|2728.3|2726.45|2726.45|0
1614155410000|2021-02-24 08:30:10|2728.52|2728.52|2729.88|2729.88|2729.88|2729.88|2728.52|2728.52|0
1614155420000|2021-02-24 08:30:20|2729.92|2729.92|2730.2|2730.2|2730.2|2730.2|2729.92|2729.92|0
1614155430000|2021-02-24 08:30:30|2729.97|2729.97|2728.06|2728.06|2729.97|2729.97|2728.06|2728.06|0
1614155440000|2021-02-24 08:30:40|2727.97|2727.97|2728.34|2728.34|2728.35|2728.35|2727.97|2727.97|0
1614155450000|2021-02-24 08:30:50|2728.3|2728.3|2727.12|2727.12|2728.3|2728.3|2727.01|2727.01|0
1614155460000|2021-02-24 08:31:00|2727.09|2727.09|2728.35|2728.35|2729.19|2729.19|2727.09|2727.09|0
1614155470000|2021-02-24 08:31:10|2728.41|2728.41|2730.06|2730.06|2730.06|2730.06|2728.35|2728.35|0
1614155480000|2021-02-24 08:31:20|2730.18|2730.18|2731.67|2731.67|2731.67|2731.67|2730.18|2730.18|0
1614155490000|2021-02-24 08:31:30|2731.73|2731.73|2732.28|2732.28|2732.28|2732.28|2731.73|2731.73|0
1614155500000|2021-02-24 08:31:40|2732.45|2732.45|2732.69|2732.69|2732.69|2732.69|2732.45|2732.45|0
1614155510000|2021-02-24 08:31:50|2732.62|2732.62|2735.08|2735.08|2735.08|2735.08|2732.62|2732.62|0
1614155520000|2021-02-24 08:32:00|2735.2|2735.2|2736.51|2736.51|2736.51|2736.51|2735.2|2735.2|0
1614155530000|2021-02-24 08:32:10|2736.8|2736.8|2739.06|2739.06|2739.35|2739.35|2736.8|2736.8|0
1614155540000|2021-02-24 08:32:20|2739.57|2739.57|2740.07|2740.07|2740.07|2740.07|2739.57|2739.57|0
1614155550000|2021-02-24 08:32:30|2740.15|2740.15|2740.61|2740.61|2740.66|2740.66|2740.15|2740.15|0
1614155560000|2021-02-24 08:32:40|2740.66|2740.66|2738.49|2738.49|2740.69|2740.69|2738.49|2738.49|0
1614155570000|2021-02-24 08:32:50|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|2738.32|0
1614155580000|2021-02-24 08:33:00|2737.99|2737.99|2741.45|2741.45|2741.45|2741.45|2737.99|2737.99|0
1614155590000|2021-02-24 08:33:10|2741.49|2741.49|2740.73|2740.73|2741.53|2741.53|2740.73|2740.73|0
1614155600000|2021-02-24 08:33:20|2740.5|2740.5|2740.05|2740.05|2740.5|2740.5|2740.05|2740.05|0
1614155610000|2021-02-24 08:33:30|2740.1|2740.1|2739.98|2739.98|2740.1|2740.1|2739.98|2739.98|0
1614155620000|2021-02-24 08:33:40|2739.47|2739.47|2739.2|2739.2|2739.47|2739.47|2739.2|2739.2|0
1614155630000|2021-02-24 08:33:50|2739.71|2739.71|2740.01|2740.01|2740.35|2740.35|2739.71|2739.71|0
1614155640000|2021-02-24 08:34:00|2740.02|2740.02|2740.41|2740.41|2740.41|2740.41|2740.02|2740.02|0
1614155660000|2021-02-24 08:34:20|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|2740.4|0
1614155670000|2021-02-24 08:34:30|2739.94|2739.94|2738|2738|2739.94|2739.94|2737.49|2737.49|0
1614155680000|2021-02-24 08:34:40|2738.8|2738.8|2738.63|2738.63|2738.8|2738.8|2738.63|2738.63|0
1614155700000|2021-02-24 08:35:00|2738.96|2738.96|2739.81|2739.81|2739.81|2739.81|2738.9|2738.9|0
1614155710000|2021-02-24 08:35:10|2740.1|2740.1|2741.04|2741.04|2741.04|2741.04|2740.1|2740.1|0
1614155720000|2021-02-24 08:35:20|2741.54|2741.54|2740.97|2740.97|2741.54|2741.54|2740.97|2740.97|0
1614155730000|2021-02-24 08:35:30|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|2741.14|0
1614155740000|2021-02-24 08:35:40|2740.8|2740.8|2740.2|2740.2|2740.8|2740.8|2739.97|2739.97|0
1614155750000|2021-02-24 08:35:50|2739.79|2739.79|2739.79|2739.79|2739.85|2739.85|2739.79|2739.79|0
1614155760000|2021-02-24 08:36:00|2739.46|2739.46|2739.16|2739.16|2739.68|2739.68|2739.16|2739.16|0
1614155770000|2021-02-24 08:36:10|2738.49|2738.49|2736.99|2736.99|2738.49|2738.49|2736.99|2736.99|0
1614155780000|2021-02-24 08:36:20|2736.95|2736.95|2735.67|2735.67|2736.95|2736.95|2735.39|2735.39|0
1614155790000|2021-02-24 08:36:30|2736.02|2736.02|2736.36|2736.36|2736.36|2736.36|2736.02|2736.02|0
1614155800000|2021-02-24 08:36:40|2736.86|2736.86|2736.25|2736.25|2736.86|2736.86|2736.25|2736.25|0
1614155810000|2021-02-24 08:36:50|2736.92|2736.92|2737.63|2737.63|2738.24|2738.24|2736.92|2736.92|0
1614155820000|2021-02-24 08:37:00|2737.74|2737.74|2738.41|2738.41|2738.41|2738.41|2737.74|2737.74|0
1614155830000|2021-02-24 08:37:10|2738.7|2738.7|2740.1|2740.1|2740.91|2740.91|2738.7|2738.7|0
1614155840000|2021-02-24 08:37:20|2740.91|2740.91|2739.27|2739.27|2740.91|2740.91|2739.27|2739.27|0
1614155850000|2021-02-24 08:37:30|2739.15|2739.15|2738.38|2738.38|2739.15|2739.15|2738.38|2738.38|0
1614155860000|2021-02-24 08:37:40|2738.89|2738.89|2739.23|2739.23|2739.23|2739.23|2738.89|2738.89|0
1614155870000|2021-02-24 08:37:50|2739.57|2739.57|2739.55|2739.55|2739.57|2739.57|2739.55|2739.55|0
1614155880000|2021-02-24 08:38:00|2738.88|2738.88|2739.48|2739.48|2739.82|2739.82|2738.54|2738.54|0
1614155890000|2021-02-24 08:38:10|2739.54|2739.54|2740.33|2740.33|2740.38|2740.38|2739.43|2739.43|0
1614155900000|2021-02-24 08:38:20|2740.73|2740.73|2740.23|2740.23|2740.73|2740.73|2740.23|2740.23|0
1614155910000|2021-02-24 08:38:30|2739.55|2739.55|2738.19|2738.19|2739.55|2739.55|2738.02|2738.02|0
1614155920000|2021-02-24 08:38:40|2738.18|2738.18|2739.51|2739.51|2739.51|2739.51|2738.18|2738.18|0
1614155940000|2021-02-24 08:39:00|2740.14|2740.14|2740.98|2740.98|2740.98|2740.98|2740.14|2740.14|0
1614155950000|2021-02-24 08:39:10|2741.26|2741.26|2741.09|2741.09|2741.26|2741.26|2740.29|2740.29|0
1614155960000|2021-02-24 08:39:20|2741.08|2741.08|2739.86|2739.86|2741.08|2741.08|2739.75|2739.75|0
1614155970000|2021-02-24 08:39:30|2739.88|2739.88|2739.59|2739.59|2739.88|2739.88|2739.59|2739.59|0
1614155980000|2021-02-24 08:39:40|2739.68|2739.68|2740.39|2740.39|2740.39|2740.39|2739.68|2739.68|0
1614155990000|2021-02-24 08:39:50|2740.52|2740.52|2740.51|2740.51|2741.83|2741.83|2740.51|2740.51|0
1614156000000|2021-02-24 08:40:00|2740.01|2740.01|2739.38|2739.38|2740.07|2740.07|2739.38|2739.38|0
1614156010000|2021-02-24 08:40:10|2739.25|2739.25|2739.15|2739.15|2739.25|2739.25|2738.93|2738.93|0
1614156020000|2021-02-24 08:40:20|2738.66|2738.66|2738.6|2738.6|2738.88|2738.88|2738.6|2738.6|0
1614156030000|2021-02-24 08:40:30|2738.43|2738.43|2739.23|2739.23|2739.23|2739.23|2738.43|2738.43|0
1614156040000|2021-02-24 08:40:40|2739.4|2739.4|2739.58|2739.58|2740.42|2740.42|2739.4|2739.4|0
1614156050000|2021-02-24 08:40:50|2739.41|2739.41|2740.15|2740.15|2740.15|2740.15|2739.41|2739.41|0
1614156060000|2021-02-24 08:41:00|2740.12|2740.12|2738.85|2738.85|2740.12|2740.12|2737.94|2737.94|0
1614156070000|2021-02-24 08:41:10|2738.69|2738.69|2738.19|2738.19|2738.69|2738.69|2738.19|2738.19|0
1614156080000|2021-02-24 08:41:20|2738.47|2738.47|2738.75|2738.75|2738.75|2738.75|2738.47|2738.47|0
1614156090000|2021-02-24 08:41:30|2738.92|2738.92|2739.58|2739.58|2739.58|2739.58|2738.92|2738.92|0
1614156100000|2021-02-24 08:41:40|2739.08|2739.08|2739.41|2739.41|2739.41|2739.41|2739.08|2739.08|0
1614156110000|2021-02-24 08:41:50|2738.91|2738.91|2738.74|2738.74|2738.91|2738.91|2738.74|2738.74|0
1614156120000|2021-02-24 08:42:00|2738.35|2738.35|2736.08|2736.08|2738.35|2738.35|2736.08|2736.08|0
1614156130000|2021-02-24 08:42:10|2735.92|2735.92|2736.42|2736.42|2736.42|2736.42|2735.92|2735.92|0
1614156140000|2021-02-24 08:42:20|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|2736.3|0
1614156150000|2021-02-24 08:42:30|2736.47|2736.47|2736.3|2736.3|2736.47|2736.47|2736.3|2736.3|0
1614156160000|2021-02-24 08:42:40|2736.27|2736.27|2736.79|2736.79|2737.03|2737.03|2736.23|2736.23|0
1614156170000|2021-02-24 08:42:50|2736.25|2736.25|2735.7|2735.7|2736.48|2736.48|2735.7|2735.7|0
1614156180000|2021-02-24 08:43:00|2735.37|2735.37|2735.64|2735.64|2735.64|2735.64|2734.81|2734.81|0
1614156190000|2021-02-24 08:43:10|2735.48|2735.48|2735.58|2735.58|2735.75|2735.75|2734.97|2734.97|0
1614156200000|2021-02-24 08:43:20|2735.47|2735.47|2735.3|2735.3|2735.47|2735.47|2735.3|2735.3|0
1614156210000|2021-02-24 08:43:30|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|0
1614156220000|2021-02-24 08:43:40|2734.91|2734.91|2735.67|2735.67|2735.84|2735.84|2734.91|2734.91|0
1614156230000|2021-02-24 08:43:50|2735.56|2735.56|2732.86|2732.86|2735.56|2735.56|2732.57|2732.57|0
1614156240000|2021-02-24 08:44:00|2733.02|2733.02|2732.11|2732.11|2733.55|2733.55|2732.11|2732.11|0
1614156250000|2021-02-24 08:44:10|2732.18|2732.18|2731.74|2731.74|2732.51|2732.51|2731.74|2731.74|0
1614156260000|2021-02-24 08:44:20|2731.57|2731.57|2731.39|2731.39|2731.57|2731.57|2731.39|2731.39|0
1614156270000|2021-02-24 08:44:30|2731.28|2731.28|2729.3|2729.3|2731.28|2731.28|2729.3|2729.3|0
1614156280000|2021-02-24 08:44:40|2729.53|2729.53|2729.36|2729.36|2729.53|2729.53|2729.36|2729.36|0
1614156290000|2021-02-24 08:44:50|2728.9|2728.9|2728.96|2728.96|2728.96|2728.96|2728.63|2728.63|0
1614156300000|2021-02-24 08:45:00|2728.93|2728.93|2729.33|2729.33|2729.57|2729.57|2728.9|2728.9|0
1614156310000|2021-02-24 08:45:10|2729|2729|2727.68|2727.68|2729|2729|2727.68|2727.68|0
1614156320000|2021-02-24 08:45:20|2727.85|2727.85|2727.74|2727.74|2727.85|2727.85|2727.74|2727.74|0
1614156330000|2021-02-24 08:45:30|2727.29|2727.29|2725.91|2725.91|2727.68|2727.68|2725.91|2725.91|0
1614156340000|2021-02-24 08:45:40|2725.39|2725.39|2727.71|2727.71|2727.71|2727.71|2725.39|2725.39|0
1614156350000|2021-02-24 08:45:50|2727.88|2727.88|2727.05|2727.05|2727.88|2727.88|2727.05|2727.05|0
1614156360000|2021-02-24 08:46:00|2726.69|2726.69|2726.9|2726.9|2727.1|2727.1|2726.69|2726.69|0
1614156370000|2021-02-24 08:46:10|2726.97|2726.97|2727.13|2727.13|2727.17|2727.17|2726.97|2726.97|0
1614156380000|2021-02-24 08:46:20|2727.02|2727.02|2726.63|2726.63|2727.02|2727.02|2726.63|2726.63|0
1614156390000|2021-02-24 08:46:30|2726.46|2726.46|2726.76|2726.76|2726.76|2726.76|2726.29|2726.29|0
1614156400000|2021-02-24 08:46:40|2727.46|2727.46|2727.68|2727.68|2728.6|2728.6|2727.46|2727.46|0
1614156410000|2021-02-24 08:46:50|2727.05|2727.05|2727.17|2727.17|2727.57|2727.57|2727|2727|0
1614156420000|2021-02-24 08:47:00|2726.66|2726.66|2727.3|2727.3|2727.3|2727.3|2726.66|2726.66|0
1614156430000|2021-02-24 08:47:10|2727.53|2727.53|2727.76|2727.76|2728.27|2728.27|2727.48|2727.48|0
1614156440000|2021-02-24 08:47:20|2727.99|2727.99|2727.82|2727.82|2727.99|2727.99|2727.82|2727.82|0
1614156450000|2021-02-24 08:47:30|2728.04|2728.04|2728.94|2728.94|2729.1|2729.1|2727.99|2727.99|0
1614156460000|2021-02-24 08:47:40|2728.6|2728.6|2727.21|2727.21|2728.6|2728.6|2727.21|2727.21|0
1614156470000|2021-02-24 08:47:50|2726.65|2726.65|2724.32|2724.32|2726.65|2726.65|2724.23|2724.23|0
1614156480000|2021-02-24 08:48:00|2724.26|2724.26|2724.78|2724.78|2724.78|2724.78|2724.09|2724.09|0
1614156490000|2021-02-24 08:48:10|2724.55|2724.55|2724.33|2724.33|2724.55|2724.55|2724.33|2724.33|0
1614156500000|2021-02-24 08:48:20|2724.66|2724.66|2724.71|2724.71|2724.71|2724.71|2724.54|2724.54|0
1614156510000|2021-02-24 08:48:30|2725.4|2725.4|2725.67|2725.67|2725.77|2725.77|2725.28|2725.28|0
1614156520000|2021-02-24 08:48:40|2725.79|2725.79|2727.14|2727.14|2727.14|2727.14|2725.79|2725.79|0
1614156530000|2021-02-24 08:48:50|2727.18|2727.18|2727.06|2727.06|2727.18|2727.18|2727.01|2727.01|0
1614156540000|2021-02-24 08:49:00|2727.02|2727.02|2724|2724|2727.02|2727.02|2724|2724|0
1614156550000|2021-02-24 08:49:10|2724.04|2724.04|2723.74|2723.74|2724.04|2724.04|2723.56|2723.56|0
1614156560000|2021-02-24 08:49:20|2723.91|2723.91|2724.08|2724.08|2724.57|2724.57|2723.91|2723.91|0
1614156570000|2021-02-24 08:49:30|2724.04|2724.04|2723.93|2723.93|2724.04|2724.04|2723.93|2723.93|0
1614156580000|2021-02-24 08:49:40|2724.1|2724.1|2723.18|2723.18|2724.1|2724.1|2723.18|2723.18|0
1614156590000|2021-02-24 08:49:50|2723.67|2723.67|2723.77|2723.77|2723.77|2723.77|2723.67|2723.67|0
1614156600000|2021-02-24 08:50:00|2723.64|2723.64|2725.66|2725.66|2725.66|2725.66|2723.64|2723.64|0
1614156610000|2021-02-24 08:50:10|2726.29|2726.29|2730.3|2730.3|2730.3|2730.3|2726.19|2726.19|0
1614156620000|2021-02-24 08:50:20|2729.61|2729.61|2728.36|2728.36|2729.61|2729.61|2728.19|2728.19|0
1614156630000|2021-02-24 08:50:30|2728.03|2728.03|2727.75|2727.75|2728.03|2728.03|2727.75|2727.75|0
1614156640000|2021-02-24 08:50:40|2727.58|2727.58|2726.01|2726.01|2727.58|2727.58|2725.79|2725.79|0
1614156650000|2021-02-24 08:50:50|2725.8|2725.8|2725.87|2725.87|2725.93|2725.93|2725.76|2725.76|0
1614156660000|2021-02-24 08:51:00|2726.21|2726.21|2727.61|2727.61|2727.61|2727.61|2726.21|2726.21|0
1614156670000|2021-02-24 08:51:10|2727.64|2727.64|2728.77|2728.77|2728.77|2728.77|2727.64|2727.64|0
1614156680000|2021-02-24 08:51:20|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|0
1614156690000|2021-02-24 08:51:30|2728.96|2728.96|2729.21|2729.21|2729.21|2729.21|2728.96|2728.96|0
1614156700000|2021-02-24 08:51:40|2729.54|2729.54|2730.75|2730.75|2730.75|2730.75|2729.43|2729.43|0
1614156710000|2021-02-24 08:51:50|2731.05|2731.05|2732.49|2732.49|2732.72|2732.72|2731.05|2731.05|0
1614156720000|2021-02-24 08:52:00|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|0
1614156730000|2021-02-24 08:52:10|2733.44|2733.44|2734.3|2734.3|2734.79|2734.79|2733.44|2733.44|0
1614156740000|2021-02-24 08:52:20|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|0
1614156750000|2021-02-24 08:52:30|2734.01|2734.01|2735|2735|2735|2735|2733.84|2733.84|0
1614156760000|2021-02-24 08:52:40|2735.17|2735.17|2734.77|2734.77|2735.17|2735.17|2734.27|2734.27|0
1614156770000|2021-02-24 08:52:50|2734.6|2734.6|2735.03|2735.03|2735.03|2735.03|2734.6|2734.6|0
1614156780000|2021-02-24 08:53:00|2734.47|2734.47|2734.53|2734.53|2734.97|2734.97|2734.47|2734.47|0
1614156790000|2021-02-24 08:53:10|2734.24|2734.24|2734.57|2734.57|2734.57|2734.57|2734.24|2734.24|0
1614156800000|2021-02-24 08:53:20|2734.73|2734.73|2735.16|2735.16|2735.16|2735.16|2734.65|2734.65|0
1614156810000|2021-02-24 08:53:30|2735.33|2735.33|2733.55|2733.55|2735.36|2735.36|2733.55|2733.55|0
1614156820000|2021-02-24 08:53:40|2733.44|2733.44|2732.58|2732.58|2733.44|2733.44|2732.43|2732.43|0
1614156830000|2021-02-24 08:53:50|2732.63|2732.63|2730.77|2730.77|2732.69|2732.69|2730.77|2730.77|0
1614156840000|2021-02-24 08:54:00|2730.93|2730.93|2730.91|2730.91|2731.07|2731.07|2730.57|2730.57|0
1614156850000|2021-02-24 08:54:10|2730.79|2730.79|2730.87|2730.87|2730.87|2730.87|2730.79|2730.79|0
1614156860000|2021-02-24 08:54:20|2730.53|2730.53|2730.19|2730.19|2730.53|2730.53|2730.19|2730.19|0
1614156870000|2021-02-24 08:54:30|2729.97|2729.97|2728.86|2728.86|2729.97|2729.97|2728.86|2728.86|0
1614156880000|2021-02-24 08:54:40|2728.51|2728.51|2729.19|2729.19|2729.19|2729.19|2728.51|2728.51|0
1614156890000|2021-02-24 08:54:50|2729.08|2729.08|2729.48|2729.48|2729.59|2729.59|2729.08|2729.08|0
1614156900000|2021-02-24 08:55:00|2729.82|2729.82|2729.98|2729.98|2730.1|2730.1|2729.82|2729.82|0
1614156910000|2021-02-24 08:55:10|2730.15|2730.15|2730.55|2730.55|2730.6|2730.6|2730.15|2730.15|0
1614156920000|2021-02-24 08:55:20|2730.66|2730.66|2731.25|2731.25|2731.25|2731.25|2730.66|2730.66|0
1614156930000|2021-02-24 08:55:30|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|0
1614156940000|2021-02-24 08:55:40|2731.51|2731.51|2731.29|2731.29|2731.51|2731.51|2731.06|2731.06|0
1614156950000|2021-02-24 08:55:50|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|2731.17|0
1614156960000|2021-02-24 08:56:00|2731.34|2731.34|2732.74|2732.74|2732.74|2732.74|2731.34|2731.34|0
1614156970000|2021-02-24 08:56:10|2733.26|2733.26|2732.17|2732.17|2733.26|2733.26|2732.17|2732.17|0
1614156980000|2021-02-24 08:56:20|2732.21|2732.21|2732.5|2732.5|2732.5|2732.5|2732.1|2732.1|0
1614156990000|2021-02-24 08:56:30|2732.67|2732.67|2732.94|2732.94|2733.7|2733.7|2732.67|2732.67|0
1614157000000|2021-02-24 08:56:40|2733.17|2733.17|2734.93|2734.93|2734.93|2734.93|2733.17|2733.17|0
1614157010000|2021-02-24 08:56:50|2735.22|2735.22|2735.46|2735.46|2735.46|2735.46|2735.22|2735.22|0
1614157020000|2021-02-24 08:57:00|2735.64|2735.64|2736.03|2736.03|2736.03|2736.03|2735.64|2735.64|0
1614157030000|2021-02-24 08:57:10|2736.05|2736.05|2736.24|2736.24|2736.24|2736.24|2735.9|2735.9|0
1614157040000|2021-02-24 08:57:20|2736.07|2736.07|2737.09|2737.09|2737.09|2737.09|2736.07|2736.07|0
1614157050000|2021-02-24 08:57:30|2737.15|2737.15|2737.36|2737.36|2737.38|2737.38|2736.86|2736.86|0
1614157060000|2021-02-24 08:57:40|2737.28|2737.28|2735.43|2735.43|2737.28|2737.28|2735.09|2735.09|0
1614157070000|2021-02-24 08:57:50|2735.6|2735.6|2735.6|2735.6|2735.6|2735.6|2735.6|2735.6|0
1614157080000|2021-02-24 08:58:00|2735.56|2735.56|2735.56|2735.56|2735.56|2735.56|2735.56|2735.56|0
1614157090000|2021-02-24 08:58:10|2735.39|2735.39|2734.12|2734.12|2735.39|2735.39|2734.12|2734.12|0
1614157100000|2021-02-24 08:58:20|2734.07|2734.07|2734.5|2734.5|2734.5|2734.5|2734.03|2734.03|0
1614157110000|2021-02-24 08:58:30|2734.45|2734.45|2734.53|2734.53|2734.66|2734.66|2734.45|2734.45|0
1614157120000|2021-02-24 08:58:40|2735.03|2735.03|2735.48|2735.48|2735.48|2735.48|2735.03|2735.03|0
1614157140000|2021-02-24 08:59:00|2735.42|2735.42|2735.59|2735.59|2735.59|2735.59|2735.42|2735.42|0
1614157150000|2021-02-24 08:59:10|2735.42|2735.42|2735.48|2735.48|2735.48|2735.48|2735.42|2735.42|0
1614157160000|2021-02-24 08:59:20|2734.85|2734.85|2734.84|2734.84|2734.91|2734.91|2734.84|2734.84|0
1614157170000|2021-02-24 08:59:30|2734.8|2734.8|2734.78|2734.78|2734.9|2734.9|2734.13|2734.13|0
1614157180000|2021-02-24 08:59:40|2734.72|2734.72|2736.44|2736.44|2736.44|2736.44|2734.72|2734.72|0
1614157190000|2021-02-24 08:59:50|2736.56|2736.56|2736.62|2736.62|2736.62|2736.62|2736.56|2736.56|0
1614157200000|2021-02-24 09:00:00|2736.95|2736.95|2737.16|2737.16|2737.21|2737.21|2736.78|2736.78|0
1614157210000|2021-02-24 09:00:10|2736.87|2736.87|2738.3|2738.3|2738.3|2738.3|2736.87|2736.87|0
1614157220000|2021-02-24 09:00:20|2738.52|2738.52|2737.67|2737.67|2738.52|2738.52|2737.67|2737.67|0
1614157230000|2021-02-24 09:00:30|2737.61|2737.61|2738.61|2738.61|2739.6|2739.6|2737.61|2737.61|0
1614157240000|2021-02-24 09:00:40|2738.55|2738.55|2738.51|2738.51|2738.83|2738.83|2738.02|2738.02|0
1614157250000|2021-02-24 09:00:50|2738.18|2738.18|2737.22|2737.22|2738.18|2738.18|2737.22|2737.22|0
1614157260000|2021-02-24 09:01:00|2737.38|2737.38|2738.15|2738.15|2738.15|2738.15|2737.38|2737.38|0
1614157270000|2021-02-24 09:01:10|2738.35|2738.35|2738.19|2738.19|2738.35|2738.35|2738.19|2738.19|0
1614157280000|2021-02-24 09:01:20|2738.24|2738.24|2740.2|2740.2|2740.2|2740.2|2738.24|2738.24|0
1614157290000|2021-02-24 09:01:30|2740.33|2740.33|2740.51|2740.51|2740.51|2740.51|2740.29|2740.29|0
1614157300000|2021-02-24 09:01:40|2740.69|2740.69|2741.83|2741.83|2741.83|2741.83|2740.69|2740.69|0
1614157310000|2021-02-24 09:01:50|2741.55|2741.55|2741.56|2741.56|2741.56|2741.56|2741.55|2741.55|0
1614157330000|2021-02-24 09:02:10|2741.84|2741.84|2741.1|2741.1|2741.84|2741.84|2741.1|2741.1|0
1614157340000|2021-02-24 09:02:20|2741.21|2741.21|2741.05|2741.05|2741.37|2741.37|2740.8|2740.8|0
1614157350000|2021-02-24 09:02:30|2740.92|2740.92|2740.65|2740.65|2740.92|2740.92|2740.35|2740.35|0
1614157360000|2021-02-24 09:02:40|2741.15|2741.15|2741.51|2741.51|2741.51|2741.51|2741.15|2741.15|0
1614157370000|2021-02-24 09:02:50|2741.68|2741.68|2741.9|2741.9|2742.24|2742.24|2741.68|2741.68|0
1614157380000|2021-02-24 09:03:00|2742.13|2742.13|2741.84|2741.84|2742.13|2742.13|2741.51|2741.51|0
1614157390000|2021-02-24 09:03:10|2742.07|2742.07|2741.68|2741.68|2742.18|2742.18|2741.68|2741.68|0
1614157400000|2021-02-24 09:03:20|2741.35|2741.35|2740.82|2740.82|2741.35|2741.35|2740.82|2740.82|0
1614157410000|2021-02-24 09:03:30|2740.93|2740.93|2741.1|2741.1|2741.1|2741.1|2740.93|2740.93|0
1614157420000|2021-02-24 09:03:40|2741.15|2741.15|2740.99|2740.99|2741.38|2741.38|2740.64|2740.64|0
1614157430000|2021-02-24 09:03:50|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|2740.94|0
1614157440000|2021-02-24 09:04:00|2741.05|2741.05|2740.87|2740.87|2741.05|2741.05|2740.66|2740.66|0
1614157450000|2021-02-24 09:04:10|2740.79|2740.79|2740.2|2740.2|2740.79|2740.79|2739.68|2739.68|0
1614157460000|2021-02-24 09:04:20|2740.03|2740.03|2739.46|2739.46|2740.03|2740.03|2739.46|2739.46|0
1614157470000|2021-02-24 09:04:30|2739.63|2739.63|2740.2|2740.2|2740.2|2740.2|2739.63|2739.63|0
1614157480000|2021-02-24 09:04:40|2739.74|2739.74|2739.63|2739.63|2739.92|2739.92|2739.63|2739.63|0
1614157490000|2021-02-24 09:04:50|2739.46|2739.46|2738.69|2738.69|2739.55|2739.55|2738.69|2738.69|0
1614157500000|2021-02-24 09:05:00|2738.36|2738.36|2737.93|2737.93|2738.36|2738.36|2737.88|2737.88|0
1614157510000|2021-02-24 09:05:10|2738.77|2738.77|2738.44|2738.44|2738.94|2738.94|2738.44|2738.44|0
1614157520000|2021-02-24 09:05:20|2738.27|2738.27|2737.98|2737.98|2738.27|2738.27|2737.47|2737.47|0
1614157530000|2021-02-24 09:05:30|2737.64|2737.64|2737.48|2737.48|2737.64|2737.64|2737.48|2737.48|0
1614157540000|2021-02-24 09:05:40|2737.31|2737.31|2737.18|2737.18|2737.37|2737.37|2736.91|2736.91|0
1614157550000|2021-02-24 09:05:50|2737.3|2737.3|2738.88|2738.88|2738.91|2738.91|2737.3|2737.3|0
1614157560000|2021-02-24 09:06:00|2739.22|2739.22|2739.29|2739.29|2739.3|2739.3|2738.95|2738.95|0
1614157570000|2021-02-24 09:06:10|2739.69|2739.69|2739.57|2739.57|2739.69|2739.69|2739.57|2739.57|0
1614157580000|2021-02-24 09:06:20|2739.22|2739.22|2738.92|2738.92|2739.41|2739.41|2738.92|2738.92|0
1614157590000|2021-02-24 09:06:30|2738.4|2738.4|2738.36|2738.36|2738.4|2738.4|2738.36|2738.36|0
1614157600000|2021-02-24 09:06:40|2738.43|2738.43|2739.39|2739.39|2739.39|2739.39|2738.43|2738.43|0
1614157610000|2021-02-24 09:06:50|2738.96|2738.96|2738.81|2738.81|2739.05|2739.05|2738.64|2738.64|0
1614157630000|2021-02-24 09:07:10|2738.48|2738.48|2738.59|2738.59|2738.59|2738.59|2738.48|2738.48|0
1614157640000|2021-02-24 09:07:20|2738.63|2738.63|2739.2|2739.2|2739.2|2739.2|2738.63|2738.63|0
1614157650000|2021-02-24 09:07:30|2738.86|2738.86|2740.1|2740.1|2740.1|2740.1|2738.86|2738.86|0
1614157660000|2021-02-24 09:07:40|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|0
1614157670000|2021-02-24 09:07:50|2740.71|2740.71|2740.38|2740.38|2740.71|2740.71|2740.38|2740.38|0
1614157680000|2021-02-24 09:08:00|2740.27|2740.27|2739.65|2739.65|2740.27|2740.27|2739.48|2739.48|0
1614157690000|2021-02-24 09:08:10|2739.02|2739.02|2738.81|2738.81|2739.02|2739.02|2738.8|2738.8|0
1614157700000|2021-02-24 09:08:20|2739.02|2739.02|2739.08|2739.08|2739.12|2739.12|2739.02|2739.02|0
1614157710000|2021-02-24 09:08:30|2739.31|2739.31|2739.08|2739.08|2739.31|2739.31|2739.08|2739.08|0
1614157720000|2021-02-24 09:08:40|2738.75|2738.75|2739.47|2739.47|2739.47|2739.47|2738.75|2738.75|0
1614157730000|2021-02-24 09:08:50|2739.42|2739.42|2739.44|2739.44|2739.59|2739.59|2739.42|2739.42|0
1614157740000|2021-02-24 09:09:00|2739.39|2739.39|2739.79|2739.79|2739.95|2739.95|2739.39|2739.39|0
1614157750000|2021-02-24 09:09:10|2739.85|2739.85|2739.12|2739.12|2739.89|2739.89|2738.9|2738.9|0
1614157760000|2021-02-24 09:09:20|2739.29|2739.29|2740.22|2740.22|2740.22|2740.22|2738.96|2738.96|0
1614157770000|2021-02-24 09:09:30|2740.39|2740.39|2744.18|2744.18|2744.18|2744.18|2740.39|2740.39|0
1614157780000|2021-02-24 09:09:40|2744.51|2744.51|2745.99|2745.99|2746.1|2746.1|2744.51|2744.51|0
1614157790000|2021-02-24 09:09:50|2745.93|2745.93|2745.91|2745.91|2746.76|2746.76|2745.3|2745.3|0
1614157800000|2021-02-24 09:10:00|2745.96|2745.96|2745.36|2745.36|2745.96|2745.96|2745.36|2745.36|0
1614157810000|2021-02-24 09:10:10|2745.13|2745.13|2745.57|2745.57|2745.57|2745.57|2745.07|2745.07|0
1614157820000|2021-02-24 09:10:20|2744.82|2744.82|2744.96|2744.96|2744.96|2744.96|2744.75|2744.75|0
1614157830000|2021-02-24 09:10:30|2744.9|2744.9|2744.22|2744.22|2745.25|2745.25|2744.17|2744.17|0
1614157840000|2021-02-24 09:10:40|2744.17|2744.17|2745.65|2745.65|2745.82|2745.82|2744.17|2744.17|0
1614157850000|2021-02-24 09:10:50|2744.99|2744.99|2744.56|2744.56|2745.1|2745.1|2744.56|2744.56|0
1614157860000|2021-02-24 09:11:00|2744.53|2744.53|2743.29|2743.29|2744.53|2744.53|2743.29|2743.29|0
1614157870000|2021-02-24 09:11:10|2743.17|2743.17|2742.75|2742.75|2743.17|2743.17|2742.75|2742.75|0
1614157880000|2021-02-24 09:11:20|2742.86|2742.86|2743.81|2743.81|2743.92|2743.92|2742.86|2742.86|0
1614157890000|2021-02-24 09:11:30|2744.04|2744.04|2745.79|2745.79|2745.96|2745.96|2744.04|2744.04|0
1614157900000|2021-02-24 09:11:40|2745.96|2745.96|2746.52|2746.52|2746.63|2746.63|2745.96|2745.96|0
1614157910000|2021-02-24 09:11:50|2746.29|2746.29|2745.7|2745.7|2746.8|2746.8|2745.7|2745.7|0
1614157920000|2021-02-24 09:12:00|2745.63|2745.63|2745.28|2745.28|2745.63|2745.63|2745.11|2745.11|0
1614157930000|2021-02-24 09:12:10|2745.62|2745.62|2745.9|2745.9|2745.9|2745.9|2745.39|2745.39|0
1614157940000|2021-02-24 09:12:20|2745.21|2745.21|2744.36|2744.36|2745.21|2745.21|2744.36|2744.36|0
1614157950000|2021-02-24 09:12:30|2744.25|2744.25|2743.71|2743.71|2744.25|2744.25|2743.71|2743.71|0
1614157960000|2021-02-24 09:12:40|2743.69|2743.69|2743.19|2743.19|2743.71|2743.71|2743.19|2743.19|0
1614157970000|2021-02-24 09:12:50|2743.03|2743.03|2743.19|2743.19|2743.35|2743.35|2742.85|2742.85|0
1614157980000|2021-02-24 09:13:00|2742.79|2742.79|2741.96|2741.96|2742.96|2742.96|2741.96|2741.96|0
1614157990000|2021-02-24 09:13:10|2741.8|2741.8|2742.25|2742.25|2742.25|2742.25|2741.8|2741.8|0
1614158000000|2021-02-24 09:13:20|2742.36|2742.36|2742.92|2742.92|2743.09|2743.09|2742.36|2742.36|0
1614158020000|2021-02-24 09:13:40|2743.09|2743.09|2744.19|2744.19|2744.19|2744.19|2743.09|2743.09|0
1614158030000|2021-02-24 09:13:50|2744.23|2744.23|2744.01|2744.01|2744.35|2744.35|2744.01|2744.01|0
1614158040000|2021-02-24 09:14:00|2743.79|2743.79|2742.61|2742.61|2743.79|2743.79|2742.61|2742.61|0
1614158050000|2021-02-24 09:14:10|2742.33|2742.33|2742.48|2742.48|2742.48|2742.48|2742.33|2742.33|0
1614158060000|2021-02-24 09:14:20|2742.31|2742.31|2742.38|2742.38|2742.38|2742.38|2742.31|2742.31|0
1614158070000|2021-02-24 09:14:30|2742.42|2742.42|2742.76|2742.76|2742.76|2742.76|2742.42|2742.42|0
1614158080000|2021-02-24 09:14:40|2743.59|2743.59|2746.83|2746.83|2746.83|2746.83|2743.59|2743.59|0
1614158090000|2021-02-24 09:14:50|2747.28|2747.28|2747.1|2747.1|2747.28|2747.28|2746.77|2746.77|0
1614158100000|2021-02-24 09:15:00|2747.33|2747.33|2748.83|2748.83|2749.11|2749.11|2747.33|2747.33|0
1614158110000|2021-02-24 09:15:10|2748.9|2748.9|2749.58|2749.58|2749.58|2749.58|2748.9|2748.9|0
1614158120000|2021-02-24 09:15:20|2749.75|2749.75|2750.86|2750.86|2750.86|2750.86|2749.75|2749.75|0
1614158130000|2021-02-24 09:15:30|2751.02|2751.02|2752.15|2752.15|2752.15|2752.15|2750.61|2750.61|0
1614158140000|2021-02-24 09:15:40|2752.49|2752.49|2752.48|2752.48|2752.65|2752.65|2752.19|2752.19|0
1614158150000|2021-02-24 09:15:50|2752.56|2752.56|2753.89|2753.89|2753.89|2753.89|2752.5|2752.5|0
1614158160000|2021-02-24 09:16:00|2754.01|2754.01|2754.44|2754.44|2754.63|2754.63|2753.95|2753.95|0
1614158170000|2021-02-24 09:16:10|2754.32|2754.32|2754.09|2754.09|2754.6|2754.6|2754.09|2754.09|0
1614158180000|2021-02-24 09:16:20|2753.92|2753.92|2753.72|2753.72|2753.92|2753.92|2753.57|2753.57|0
1614158190000|2021-02-24 09:16:30|2753.89|2753.89|2753.55|2753.55|2753.89|2753.89|2753.55|2753.55|0
1614158200000|2021-02-24 09:16:40|2753.49|2753.49|2753.83|2753.83|2753.83|2753.83|2753.32|2753.32|0
1614158210000|2021-02-24 09:16:50|2754|2754|2754.17|2754.17|2754.17|2754.17|2754|2754|0
1614158220000|2021-02-24 09:17:00|2754.18|2754.18|2754.67|2754.67|2754.7|2754.7|2754.18|2754.18|0
1614158230000|2021-02-24 09:17:10|2754.55|2754.55|2754.58|2754.58|2755.13|2755.13|2754.5|2754.5|0
1614158240000|2021-02-24 09:17:20|2754.63|2754.63|2754.74|2754.74|2754.74|2754.74|2754.63|2754.63|0
1614158250000|2021-02-24 09:17:30|2754.28|2754.28|2754.83|2754.83|2754.84|2754.84|2754.17|2754.17|0
1614158260000|2021-02-24 09:17:40|2754.87|2754.87|2754.66|2754.66|2754.87|2754.87|2754.66|2754.66|0
1614158270000|2021-02-24 09:17:50|2754.69|2754.69|2754.35|2754.35|2754.69|2754.69|2754.35|2754.35|0
1614158280000|2021-02-24 09:18:00|2754.4|2754.4|2754.78|2754.78|2755.13|2755.13|2754.4|2754.4|0
1614158290000|2021-02-24 09:18:10|2754.61|2754.61|2754.16|2754.16|2754.67|2754.67|2754.16|2754.16|0
1614158300000|2021-02-24 09:18:20|2754.09|2754.09|2753.18|2753.18|2754.09|2754.09|2753.18|2753.18|0
1614158310000|2021-02-24 09:18:30|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|0
1614158320000|2021-02-24 09:18:40|2753.54|2753.54|2753.22|2753.22|2753.54|2753.54|2753.21|2753.21|0
1614158330000|2021-02-24 09:18:50|2752.87|2752.87|2752.66|2752.66|2752.87|2752.87|2752.66|2752.66|0
1614158340000|2021-02-24 09:19:00|2752.83|2752.83|2752.46|2752.46|2752.83|2752.83|2752.46|2752.46|0
1614158350000|2021-02-24 09:19:10|2752.49|2752.49|2752.26|2752.26|2752.49|2752.49|2752.26|2752.26|0
1614158360000|2021-02-24 09:19:20|2752.2|2752.2|2752.2|2752.2|2752.37|2752.37|2752.2|2752.2|0
1614158370000|2021-02-24 09:19:30|2752.03|2752.03|2751.53|2751.53|2752.03|2752.03|2751.53|2751.53|0
1614158380000|2021-02-24 09:19:40|2751.48|2751.48|2750.66|2750.66|2751.48|2751.48|2750.66|2750.66|0
1614158390000|2021-02-24 09:19:50|2750.55|2750.55|2749.43|2749.43|2750.55|2750.55|2749.43|2749.43|0
1614158400000|2021-02-24 09:20:00|2749.32|2749.32|2747.74|2747.74|2749.32|2749.32|2747.65|2747.65|0
1614158410000|2021-02-24 09:20:10|2747.68|2747.68|2747.4|2747.4|2747.68|2747.68|2747.4|2747.4|0
1614158420000|2021-02-24 09:20:20|2747.57|2747.57|2747.9|2747.9|2747.9|2747.9|2747.4|2747.4|0
1614158430000|2021-02-24 09:20:30|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|2747.91|0
1614158440000|2021-02-24 09:20:40|2748.14|2748.14|2749.01|2749.01|2749.13|2749.13|2748.08|2748.08|0
1614158450000|2021-02-24 09:20:50|2748.93|2748.93|2748.79|2748.79|2748.93|2748.93|2748.49|2748.49|0
1614158460000|2021-02-24 09:21:00|2748.82|2748.82|2748.88|2748.88|2749.16|2749.16|2748.82|2748.82|0
1614158470000|2021-02-24 09:21:10|2748.43|2748.43|2747.05|2747.05|2748.43|2748.43|2747.05|2747.05|0
1614158480000|2021-02-24 09:21:20|2747.22|2747.22|2747.33|2747.33|2747.33|2747.33|2747.22|2747.22|0
1614158490000|2021-02-24 09:21:30|2747.44|2747.44|2748.25|2748.25|2748.25|2748.25|2747.24|2747.24|0
1614158500000|2021-02-24 09:21:40|2748.02|2748.02|2746.87|2746.87|2748.02|2748.02|2746.87|2746.87|0
1614158510000|2021-02-24 09:21:50|2746.69|2746.69|2747.03|2747.03|2747.07|2747.07|2746.69|2746.69|0
1614158520000|2021-02-24 09:22:00|2747.53|2747.53|2747.47|2747.47|2747.53|2747.53|2747.47|2747.47|0
1614158530000|2021-02-24 09:22:10|2747.64|2747.64|2748.84|2748.84|2748.84|2748.84|2747.6|2747.6|0
1614158540000|2021-02-24 09:22:20|2748.34|2748.34|2748.38|2748.38|2748.38|2748.38|2748.34|2748.34|0
1614158550000|2021-02-24 09:22:30|2748.72|2748.72|2748.25|2748.25|2748.72|2748.72|2748.14|2748.14|0
1614158570000|2021-02-24 09:22:50|2748.2|2748.2|2748.03|2748.03|2748.2|2748.2|2748.03|2748.03|0
1614158580000|2021-02-24 09:23:00|2748.08|2748.08|2748.34|2748.34|2748.34|2748.34|2748.03|2748.03|0
1614158600000|2021-02-24 09:23:20|2748.12|2748.12|2747.5|2747.5|2748.12|2748.12|2747.5|2747.5|0
1614158610000|2021-02-24 09:23:30|2747.67|2747.67|2747.28|2747.28|2747.78|2747.78|2747.28|2747.28|0
1614158620000|2021-02-24 09:23:40|2747.17|2747.17|2746.93|2746.93|2747.33|2747.33|2746.93|2746.93|0
1614158630000|2021-02-24 09:23:50|2747.34|2747.34|2746.78|2746.78|2747.34|2747.34|2746.78|2746.78|0
1614158640000|2021-02-24 09:24:00|2746.61|2746.61|2745.65|2745.65|2746.61|2746.61|2745.65|2745.65|0
1614158650000|2021-02-24 09:24:10|2745.98|2745.98|2746.14|2746.14|2746.14|2746.14|2745.98|2745.98|0
1614158660000|2021-02-24 09:24:20|2746.25|2746.25|2746.3|2746.3|2746.3|2746.3|2745.91|2745.91|0
1614158670000|2021-02-24 09:24:30|2746.02|2746.02|2745.94|2745.94|2746.02|2746.02|2745.94|2745.94|0
1614158680000|2021-02-24 09:24:40|2745.89|2745.89|2746.8|2746.8|2747.78|2747.78|2745.89|2745.89|0
1614158690000|2021-02-24 09:24:50|2746.63|2746.63|2746.4|2746.4|2746.63|2746.63|2746.4|2746.4|0
1614158700000|2021-02-24 09:25:00|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|2746.06|0
1614158710000|2021-02-24 09:25:10|2746.14|2746.14|2746.03|2746.03|2746.14|2746.14|2746.03|2746.03|0
1614158720000|2021-02-24 09:25:20|2745.97|2745.97|2746.01|2746.01|2746.01|2746.01|2745.96|2745.96|0
1614158730000|2021-02-24 09:25:30|2746.68|2746.68|2748.03|2748.03|2748.03|2748.03|2746.68|2746.68|0
1614158740000|2021-02-24 09:25:40|2747.87|2747.87|2747.31|2747.31|2748.04|2748.04|2747.26|2747.26|0
1614158760000|2021-02-24 09:26:00|2747.25|2747.25|2746.92|2746.92|2747.25|2747.25|2746.92|2746.92|0
1614158770000|2021-02-24 09:26:10|2746.86|2746.86|2747.03|2747.03|2747.03|2747.03|2746.86|2746.86|0
1614158780000|2021-02-24 09:26:20|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|2747.2|0
1614158790000|2021-02-24 09:26:30|2747.53|2747.53|2748.53|2748.53|2748.53|2748.53|2747.53|2747.53|0
1614158800000|2021-02-24 09:26:40|2748.19|2748.19|2749.61|2749.61|2749.61|2749.61|2748.14|2748.14|0
1614158810000|2021-02-24 09:26:50|2749.67|2749.67|2750.37|2750.37|2750.55|2750.55|2749.67|2749.67|0
1614158820000|2021-02-24 09:27:00|2750.26|2750.26|2750.3|2750.3|2750.3|2750.3|2750.19|2750.19|0
1614158830000|2021-02-24 09:27:10|2750.34|2750.34|2751.22|2751.22|2751.22|2751.22|2750.34|2750.34|0
1614158840000|2021-02-24 09:27:20|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|2751.72|0
1614158850000|2021-02-24 09:27:30|2751.39|2751.39|2751.22|2751.22|2751.39|2751.39|2751.05|2751.05|0
1614158860000|2021-02-24 09:27:40|2751.11|2751.11|2751.51|2751.51|2751.84|2751.84|2751.11|2751.11|0
1614158870000|2021-02-24 09:27:50|2751.34|2751.34|2751.44|2751.44|2751.44|2751.44|2751.34|2751.34|0
1614158880000|2021-02-24 09:28:00|2751.77|2751.77|2752.03|2752.03|2752.03|2752.03|2751.77|2751.77|0
1614158890000|2021-02-24 09:28:10|2752.19|2752.19|2751.9|2751.9|2752.36|2752.36|2751.9|2751.9|0
1614158900000|2021-02-24 09:28:20|2751.67|2751.67|2751.05|2751.05|2751.67|2751.67|2751.05|2751.05|0
1614158910000|2021-02-24 09:28:30|2751.22|2751.22|2751|2751|2751.22|2751.22|2751|2751|0
1614158920000|2021-02-24 09:28:40|2750.91|2750.91|2751.2|2751.2|2751.2|2751.2|2750.91|2750.91|0
1614158930000|2021-02-24 09:28:50|2750.74|2750.74|2749.16|2749.16|2750.74|2750.74|2749.16|2749.16|0
1614158940000|2021-02-24 09:29:00|2748.64|2748.64|2748.96|2748.96|2749.3|2749.3|2748.64|2748.64|0
1614158950000|2021-02-24 09:29:10|2749.02|2749.02|2749.31|2749.31|2749.31|2749.31|2748.73|2748.73|0
1614158960000|2021-02-24 09:29:20|2749.71|2749.71|2749.84|2749.84|2749.84|2749.84|2749.02|2749.02|0
1614158970000|2021-02-24 09:29:30|2750.5|2750.5|2750.34|2750.34|2750.67|2750.67|2750.34|2750.34|0
1614158980000|2021-02-24 09:29:40|2750.16|2750.16|2750.68|2750.68|2750.68|2750.68|2750.16|2750.16|0
1614158990000|2021-02-24 09:29:50|2750.75|2750.75|2750.69|2750.69|2750.75|2750.75|2750.69|2750.69|0
1614159000000|2021-02-24 09:30:00|2750.58|2750.58|2751.92|2751.92|2751.92|2751.92|2750.03|2750.03|0
1614159010000|2021-02-24 09:30:10|2752.26|2752.26|2752.12|2752.12|2752.26|2752.26|2751.95|2751.95|0
1614159020000|2021-02-24 09:30:20|2752.19|2752.19|2752.8|2752.8|2752.8|2752.8|2752.16|2752.16|0
1614159030000|2021-02-24 09:30:30|2752.47|2752.47|2751.95|2751.95|2752.47|2752.47|2751.95|2751.95|0
1614159040000|2021-02-24 09:30:40|2752.18|2752.18|2751.79|2751.79|2752.18|2752.18|2751.79|2751.79|0
1614159050000|2021-02-24 09:30:50|2751.46|2751.46|2751|2751|2751.46|2751.46|2750.96|2750.96|0
1614159060000|2021-02-24 09:31:00|2750.91|2750.91|2750.26|2750.26|2750.91|2750.91|2749.91|2749.91|0
1614159070000|2021-02-24 09:31:10|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|0
1614159080000|2021-02-24 09:31:20|2750.65|2750.65|2750.68|2750.68|2750.68|2750.68|2750.65|2750.65|0
1614159100000|2021-02-24 09:31:40|2750.85|2750.85|2750.85|2750.85|2750.85|2750.85|2750.51|2750.51|0
1614159120000|2021-02-24 09:32:00|2751.02|2751.02|2749.06|2749.06|2751.02|2751.02|2749.06|2749.06|0
1614159130000|2021-02-24 09:32:10|2748.97|2748.97|2749.43|2749.43|2749.43|2749.43|2748.97|2748.97|0
1614159140000|2021-02-24 09:32:20|2749.93|2749.93|2751.64|2751.64|2751.64|2751.64|2749.93|2749.93|0
1614159150000|2021-02-24 09:32:30|2751.18|2751.18|2750.5|2750.5|2751.41|2751.41|2750.5|2750.5|0
1614159160000|2021-02-24 09:32:40|2750.39|2750.39|2750.43|2750.43|2750.5|2750.5|2750.39|2750.39|0
1614159170000|2021-02-24 09:32:50|2750.14|2750.14|2749.16|2749.16|2750.14|2750.14|2749.11|2749.11|0
1614159180000|2021-02-24 09:33:00|2749.15|2749.15|2748.94|2748.94|2749.15|2749.15|2748.94|2748.94|0
1614159190000|2021-02-24 09:33:10|2748.48|2748.48|2748.37|2748.37|2748.48|2748.48|2748.37|2748.37|0
1614159200000|2021-02-24 09:33:20|2748.26|2748.26|2748.59|2748.59|2748.59|2748.59|2748.26|2748.26|0
1614159220000|2021-02-24 09:33:40|2748.7|2748.7|2748.76|2748.76|2748.77|2748.77|2748.49|2748.49|0
1614159230000|2021-02-24 09:33:50|2748.71|2748.71|2748.76|2748.76|2748.76|2748.76|2748.71|2748.71|0
1614159240000|2021-02-24 09:34:00|2748.93|2748.93|2748.93|2748.93|2748.93|2748.93|2748.93|2748.93|0
1614159250000|2021-02-24 09:34:10|2749.08|2749.08|2749|2749|2749.08|2749.08|2749|2749|0
1614159260000|2021-02-24 09:34:20|2748.96|2748.96|2748.6|2748.6|2748.96|2748.96|2748.6|2748.6|0
1614159270000|2021-02-24 09:34:30|2749.05|2749.05|2749.05|2749.05|2749.05|2749.05|2749.05|2749.05|0
1614159290000|2021-02-24 09:34:50|2748.77|2748.77|2748.77|2748.77|2748.77|2748.77|2748.71|2748.71|0
1614159300000|2021-02-24 09:35:00|2748.88|2748.88|2749.19|2749.19|2749.19|2749.19|2748.88|2748.88|0
1614159320000|2021-02-24 09:35:20|2749.36|2749.36|2750.02|2750.02|2750.02|2750.02|2749.36|2749.36|0
1614159330000|2021-02-24 09:35:30|2749.9|2749.9|2750.02|2750.02|2750.02|2750.02|2749.9|2749.9|0
1614159340000|2021-02-24 09:35:40|2751.18|2751.18|2750.1|2750.1|2751.26|2751.26|2750.1|2750.1|0
1614159350000|2021-02-24 09:35:50|2749.93|2749.93|2751.17|2751.17|2751.72|2751.72|2749.93|2749.93|0
1614159360000|2021-02-24 09:36:00|2751.25|2751.25|2751.87|2751.87|2751.87|2751.87|2751.25|2751.25|0
1614159370000|2021-02-24 09:36:10|2751.75|2751.75|2751.64|2751.64|2751.87|2751.87|2751.64|2751.64|0
1614159380000|2021-02-24 09:36:20|2751.58|2751.58|2752.57|2752.57|2752.86|2752.86|2751.35|2751.35|0
1614159390000|2021-02-24 09:36:30|2752.46|2752.46|2751.51|2751.51|2752.83|2752.83|2751.51|2751.51|0
1614159400000|2021-02-24 09:36:40|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|0
1614159410000|2021-02-24 09:36:50|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|2751.54|0
1614159420000|2021-02-24 09:37:00|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|2751.65|0
1614159430000|2021-02-24 09:37:10|2751.5|2751.5|2752.15|2752.15|2752.31|2752.31|2751.5|2751.5|0
1614159440000|2021-02-24 09:37:20|2751.98|2751.98|2751.52|2751.52|2751.98|2751.98|2751.47|2751.47|0
1614159450000|2021-02-24 09:37:30|2751.61|2751.61|2752.92|2752.92|2752.92|2752.92|2751.61|2751.61|0
1614159460000|2021-02-24 09:37:40|2752.95|2752.95|2752.97|2752.97|2753.02|2753.02|2752.95|2752.95|0
1614159470000|2021-02-24 09:37:50|2753.05|2753.05|2753.21|2753.21|2753.21|2753.21|2753.05|2753.05|0
1614159480000|2021-02-24 09:38:00|2753.22|2753.22|2754.56|2754.56|2754.56|2754.56|2753.17|2753.17|0
1614159490000|2021-02-24 09:38:10|2754.65|2754.65|2755.15|2755.15|2755.15|2755.15|2754.65|2754.65|0
1614159500000|2021-02-24 09:38:20|2755.03|2755.03|2755.04|2755.04|2755.26|2755.26|2755.03|2755.03|0
1614159510000|2021-02-24 09:38:30|2754.54|2754.54|2754.54|2754.54|2754.54|2754.54|2754.54|2754.54|0
1614159520000|2021-02-24 09:38:40|2754.82|2754.82|2756.48|2756.48|2756.48|2756.48|2754.82|2754.82|0
1614159530000|2021-02-24 09:38:50|2756.37|2756.37|2756.15|2756.15|2756.37|2756.37|2756.15|2756.15|0
1614159540000|2021-02-24 09:39:00|2756.11|2756.11|2756|2756|2756.11|2756.11|2756|2756|0
1614159550000|2021-02-24 09:39:10|2755.77|2755.77|2755.6|2755.6|2755.94|2755.94|2755.6|2755.6|0
1614159560000|2021-02-24 09:39:20|2755.48|2755.48|2755.53|2755.53|2755.53|2755.53|2755.37|2755.37|0
1614159570000|2021-02-24 09:39:30|2755.25|2755.25|2754.44|2754.44|2755.25|2755.25|2754.44|2754.44|0
1614159580000|2021-02-24 09:39:40|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|2754.04|0
1614159590000|2021-02-24 09:39:50|2753.93|2753.93|2753.99|2753.99|2753.99|2753.99|2753.93|2753.93|0
1614159600000|2021-02-24 09:40:00|2754.1|2754.1|2753.6|2753.6|2754.1|2754.1|2753.6|2753.6|0
1614159610000|2021-02-24 09:40:10|2753.77|2753.77|2754.67|2754.67|2754.67|2754.67|2753.66|2753.66|0
1614159620000|2021-02-24 09:40:20|2754.5|2754.5|2754.44|2754.44|2754.5|2754.5|2754.44|2754.44|0
1614159630000|2021-02-24 09:40:30|2754.52|2754.52|2754.57|2754.57|2754.57|2754.57|2754.52|2754.52|0
1614159640000|2021-02-24 09:40:40|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|0
1614159650000|2021-02-24 09:40:50|2755.13|2755.13|2755.65|2755.65|2755.65|2755.65|2755.13|2755.13|0
1614159660000|2021-02-24 09:41:00|2755.71|2755.71|2755.93|2755.93|2756.44|2756.44|2755.71|2755.71|0
1614159670000|2021-02-24 09:41:10|2755.9|2755.9|2757.14|2757.14|2757.14|2757.14|2755.9|2755.9|0
1614159680000|2021-02-24 09:41:20|2757.02|2757.02|2757.2|2757.2|2757.54|2757.54|2757.02|2757.02|0
1614159690000|2021-02-24 09:41:30|2757.25|2757.25|2757.42|2757.42|2757.42|2757.42|2756.75|2756.75|0
1614159700000|2021-02-24 09:41:40|2757.66|2757.66|2758.7|2758.7|2758.7|2758.7|2757.6|2757.6|0
1614159710000|2021-02-24 09:41:50|2758.92|2758.92|2760.95|2760.95|2761.18|2761.18|2758.87|2758.87|0
1614159720000|2021-02-24 09:42:00|2760.62|2760.62|2761.05|2761.05|2761.44|2761.44|2760.4|2760.4|0
1614159730000|2021-02-24 09:42:10|2760.72|2760.72|2760.93|2760.93|2762.87|2762.87|2760.72|2760.72|0
1614159740000|2021-02-24 09:42:20|2760.53|2760.53|2760.31|2760.31|2760.53|2760.53|2759.89|2759.89|0
1614159750000|2021-02-24 09:42:30|2760.3|2760.3|2760.93|2760.93|2760.93|2760.93|2760.3|2760.3|0
1614159760000|2021-02-24 09:42:40|2760.76|2760.76|2760.82|2760.82|2760.82|2760.82|2760.65|2760.65|0
1614159770000|2021-02-24 09:42:50|2760.93|2760.93|2761.46|2761.46|2761.46|2761.46|2760.93|2760.93|0
1614159780000|2021-02-24 09:43:00|2761.63|2761.63|2761.8|2761.8|2761.8|2761.8|2761.63|2761.63|0
1614159790000|2021-02-24 09:43:10|2761.76|2761.76|2761.33|2761.33|2761.76|2761.76|2761.33|2761.33|0
1614159800000|2021-02-24 09:43:20|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1614159810000|2021-02-24 09:43:30|2761.27|2761.27|2761.19|2761.19|2761.3|2761.3|2761.19|2761.19|0
1614159820000|2021-02-24 09:43:40|2760.96|2760.96|2760.08|2760.08|2761.01|2761.01|2760.08|2760.08|0
1614159830000|2021-02-24 09:43:50|2760.02|2760.02|2759.82|2759.82|2760.02|2760.02|2759.71|2759.71|0
1614159840000|2021-02-24 09:44:00|2760.05|2760.05|2760.32|2760.32|2760.32|2760.32|2760.05|2760.05|0
1614159850000|2021-02-24 09:44:10|2760.49|2760.49|2760.1|2760.1|2760.82|2760.82|2760.1|2760.1|0
1614159860000|2021-02-24 09:44:20|2759.93|2759.93|2759.66|2759.66|2759.93|2759.93|2759.43|2759.43|0
1614159870000|2021-02-24 09:44:30|2759.63|2759.63|2759.29|2759.29|2759.74|2759.74|2758.77|2758.77|0
1614159880000|2021-02-24 09:44:40|2759.34|2759.34|2759.84|2759.84|2759.84|2759.84|2759.34|2759.34|0
1614159890000|2021-02-24 09:44:50|2759.88|2759.88|2759.54|2759.54|2759.88|2759.88|2759.54|2759.54|0
1614159900000|2021-02-24 09:45:00|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|2759.7|0
1614159910000|2021-02-24 09:45:10|2759.69|2759.69|2760.05|2760.05|2760.05|2760.05|2759.69|2759.69|0
1614159920000|2021-02-24 09:45:20|2760.06|2760.06|2760.21|2760.21|2760.38|2760.38|2760.06|2760.06|0
1614159930000|2021-02-24 09:45:30|2760.1|2760.1|2760.19|2760.19|2760.21|2760.21|2760.1|2760.1|0
1614159940000|2021-02-24 09:45:40|2760.52|2760.52|2760.73|2760.73|2760.73|2760.73|2760.52|2760.52|0
1614159950000|2021-02-24 09:45:50|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|0
1614159960000|2021-02-24 09:46:00|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|0
1614159970000|2021-02-24 09:46:10|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|0
1614159980000|2021-02-24 09:46:20|2760.6|2760.6|2761.17|2761.17|2761.17|2761.17|2760.6|2760.6|0
1614159990000|2021-02-24 09:46:30|2761.13|2761.13|2761.09|2761.09|2761.17|2761.17|2761.09|2761.09|0
1614160000000|2021-02-24 09:46:40|2761.26|2761.26|2761.54|2761.54|2761.71|2761.71|2761.26|2761.26|0
1614160010000|2021-02-24 09:46:50|2761.37|2761.37|2760.46|2760.46|2761.37|2761.37|2760.46|2760.46|0
1614160020000|2021-02-24 09:47:00|2760.38|2760.38|2759.96|2759.96|2760.47|2760.47|2759.96|2759.96|0
1614160030000|2021-02-24 09:47:10|2760.46|2760.46|2760.71|2760.71|2760.86|2760.86|2760.46|2760.46|0
1614160040000|2021-02-24 09:47:20|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|2760.67|0
1614160060000|2021-02-24 09:47:40|2760.84|2760.84|2761.21|2761.21|2761.33|2761.33|2760.67|2760.67|0
1614160070000|2021-02-24 09:47:50|2761.1|2761.1|2761.01|2761.01|2761.1|2761.1|2761.01|2761.01|0
1614160080000|2021-02-24 09:48:00|2760.72|2760.72|2761.05|2761.05|2761.05|2761.05|2760.72|2760.72|0
1614160090000|2021-02-24 09:48:10|2761.22|2761.22|2760.72|2760.72|2761.22|2761.22|2760.72|2760.72|0
1614160100000|2021-02-24 09:48:20|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|2760.6|0
1614160120000|2021-02-24 09:48:40|2760.94|2760.94|2761.27|2761.27|2761.27|2761.27|2760.94|2760.94|0
1614160130000|2021-02-24 09:48:50|2761.35|2761.35|2762.45|2762.45|2762.45|2762.45|2761.35|2761.35|0
1614160140000|2021-02-24 09:49:00|2762.61|2762.61|2762.78|2762.78|2762.78|2762.78|2762.45|2762.45|0
1614160150000|2021-02-24 09:49:10|2763.12|2763.12|2764.69|2764.69|2764.97|2764.97|2763.12|2763.12|0
1614160160000|2021-02-24 09:49:20|2764.85|2764.85|2764.57|2764.57|2764.85|2764.85|2764.4|2764.4|0
1614160170000|2021-02-24 09:49:30|2764.07|2764.07|2763.96|2763.96|2764.57|2764.57|2763.61|2763.61|0
1614160180000|2021-02-24 09:49:40|2764.02|2764.02|2763.88|2763.88|2764.54|2764.54|2763.88|2763.88|0
1614160190000|2021-02-24 09:49:50|2763.77|2763.77|2763.6|2763.6|2763.77|2763.77|2763.6|2763.6|0
1614160200000|2021-02-24 09:50:00|2763.71|2763.71|2764.93|2764.93|2764.93|2764.93|2763.55|2763.55|0
1614160210000|2021-02-24 09:50:10|2765.02|2765.02|2765.85|2765.85|2766.03|2766.03|2765.02|2765.02|0
1614160220000|2021-02-24 09:50:20|2766.02|2766.02|2766.86|2766.86|2766.86|2766.86|2766.02|2766.02|0
1614160230000|2021-02-24 09:50:30|2766.92|2766.92|2768.33|2768.33|2768.33|2768.33|2766.92|2766.92|0
1614160240000|2021-02-24 09:50:40|2768.16|2768.16|2768.1|2768.1|2768.16|2768.16|2768.1|2768.1|0
1614160250000|2021-02-24 09:50:50|2767.93|2767.93|2768.7|2768.7|2768.7|2768.7|2767.93|2767.93|0
1614160260000|2021-02-24 09:51:00|2768.86|2768.86|2769.36|2769.36|2769.36|2769.36|2768.37|2768.37|0
1614160270000|2021-02-24 09:51:10|2769.47|2769.47|2771.92|2771.92|2772.49|2772.49|2769.47|2769.47|0
1614160280000|2021-02-24 09:51:20|2771.8|2771.8|2773.03|2773.03|2773.03|2773.03|2771.8|2771.8|0
1614160290000|2021-02-24 09:51:30|2772.4|2772.4|2772.51|2772.51|2772.51|2772.51|2772.4|2772.4|0
1614160300000|2021-02-24 09:51:40|2772.23|2772.23|2771.45|2771.45|2772.23|2772.23|2771.45|2771.45|0
1614160310000|2021-02-24 09:51:50|2771.28|2771.28|2771.84|2771.84|2771.84|2771.84|2771.22|2771.22|0
1614160320000|2021-02-24 09:52:00|2771.5|2771.5|2771.76|2771.76|2771.76|2771.76|2771.2|2771.2|0
1614160330000|2021-02-24 09:52:10|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1614160340000|2021-02-24 09:52:20|2771.35|2771.35|2770.95|2770.95|2771.35|2771.35|2770.95|2770.95|0
1614160350000|2021-02-24 09:52:30|2771.02|2771.02|2770.91|2770.91|2771.02|2771.02|2770.91|2770.91|0
1614160370000|2021-02-24 09:52:50|2770.85|2770.85|2770.92|2770.92|2770.92|2770.92|2770.85|2770.85|0
1614160380000|2021-02-24 09:53:00|2770.81|2770.81|2770.24|2770.24|2770.81|2770.81|2770.24|2770.24|0
1614160390000|2021-02-24 09:53:10|2770.21|2770.21|2770.73|2770.73|2770.73|2770.73|2770.21|2770.21|0
1614160400000|2021-02-24 09:53:20|2770.44|2770.44|2771.27|2771.27|2771.27|2771.27|2770.27|2770.27|0
1614160410000|2021-02-24 09:53:30|2771.31|2771.31|2771.26|2771.26|2771.68|2771.68|2771.24|2771.24|0
1614160420000|2021-02-24 09:53:40|2771.2|2771.2|2770.79|2770.79|2771.44|2771.44|2770.79|2770.79|0
1614160430000|2021-02-24 09:53:50|2770.75|2770.75|2771|2771|2771|2771|2770.72|2770.72|0
1614160440000|2021-02-24 09:54:00|2771.08|2771.08|2767.77|2767.77|2771.08|2771.08|2767.77|2767.77|0
1614160450000|2021-02-24 09:54:10|2767.6|2767.6|2767.03|2767.03|2767.7|2767.7|2766.97|2766.97|0
1614160460000|2021-02-24 09:54:20|2766.86|2766.86|2766.79|2766.79|2766.99|2766.99|2766.62|2766.62|0
1614160470000|2021-02-24 09:54:30|2766.73|2766.73|2766.71|2766.71|2766.73|2766.73|2766.71|2766.71|0
1614160480000|2021-02-24 09:54:40|2766.87|2766.87|2766.84|2766.84|2766.87|2766.87|2766.84|2766.84|0
1614160500000|2021-02-24 09:55:00|2766.78|2766.78|2766.25|2766.25|2767.32|2767.32|2766.25|2766.25|0
1614160510000|2021-02-24 09:55:10|2766.09|2766.09|2765.59|2765.59|2766.09|2766.09|2765.59|2765.59|0
1614160520000|2021-02-24 09:55:20|2765.42|2765.42|2765.12|2765.12|2765.42|2765.42|2764.92|2764.92|0
1614160530000|2021-02-24 09:55:30|2765.04|2765.04|2765.02|2765.02|2765.04|2765.04|2765.02|2765.02|0
1614160540000|2021-02-24 09:55:40|2764.69|2764.69|2765.62|2765.62|2765.7|2765.7|2764.69|2764.69|0
1614160550000|2021-02-24 09:55:50|2765.39|2765.39|2765.45|2765.45|2765.45|2765.45|2765.39|2765.39|0
1614160560000|2021-02-24 09:56:00|2765.39|2765.39|2765.52|2765.52|2765.56|2765.56|2765.39|2765.39|0
1614160570000|2021-02-24 09:56:10|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1614160580000|2021-02-24 09:56:20|2764.69|2764.69|2764.69|2764.69|2764.93|2764.93|2764.25|2764.25|0
1614160590000|2021-02-24 09:56:30|2764.75|2764.75|2764.53|2764.53|2764.75|2764.75|2764.42|2764.42|0
1614160600000|2021-02-24 09:56:40|2764.59|2764.59|2764.67|2764.67|2764.83|2764.83|2764.59|2764.59|0
1614160610000|2021-02-24 09:56:50|2764.55|2764.55|2765.22|2765.22|2765.22|2765.22|2764.44|2764.44|0
1614160620000|2021-02-24 09:57:00|2765.3|2765.3|2766.05|2766.05|2766.05|2766.05|2765.3|2765.3|0
1614160630000|2021-02-24 09:57:10|2766.08|2766.08|2766.43|2766.43|2766.65|2766.65|2766.08|2766.08|0
1614160640000|2021-02-24 09:57:20|2766.48|2766.48|2766.25|2766.25|2766.76|2766.76|2766.25|2766.25|0
1614160650000|2021-02-24 09:57:30|2766.65|2766.65|2766.27|2766.27|2766.69|2766.69|2766.27|2766.27|0
1614160660000|2021-02-24 09:57:40|2766.5|2766.5|2766.67|2766.67|2766.67|2766.67|2766.5|2766.5|0
1614160670000|2021-02-24 09:57:50|2766.5|2766.5|2766.17|2766.17|2766.5|2766.5|2766.17|2766.17|0
1614160680000|2021-02-24 09:58:00|2766.01|2766.01|2767.26|2767.26|2767.26|2767.26|2766.01|2766.01|0
1614160690000|2021-02-24 09:58:10|2767.76|2767.76|2768.45|2768.45|2768.45|2768.45|2767.54|2767.54|0
1614160700000|2021-02-24 09:58:20|2768.61|2768.61|2768.49|2768.49|2768.61|2768.61|2767.92|2767.92|0
1614160710000|2021-02-24 09:58:30|2768.66|2768.66|2769.72|2769.72|2769.72|2769.72|2768.66|2768.66|0
1614160720000|2021-02-24 09:58:40|2769.94|2769.94|2770.46|2770.46|2770.46|2770.46|2769.93|2769.93|0
1614160730000|2021-02-24 09:58:50|2770.5|2770.5|2770.67|2770.67|2770.84|2770.84|2770.5|2770.5|0
1614160740000|2021-02-24 09:59:00|2770.61|2770.61|2769.77|2769.77|2770.61|2770.61|2769.55|2769.55|0
1614160750000|2021-02-24 09:59:10|2769.6|2769.6|2769.74|2769.74|2769.86|2769.86|2769.6|2769.6|0
1614160760000|2021-02-24 09:59:20|2768.62|2768.62|2768.07|2768.07|2768.62|2768.62|2767.95|2767.95|0
1614160770000|2021-02-24 09:59:30|2768|2768|2768.29|2768.29|2768.29|2768.29|2768|2768|0
1614160780000|2021-02-24 09:59:40|2768.52|2768.52|2768.89|2768.89|2768.96|2768.96|2768.52|2768.52|0
1614160790000|2021-02-24 09:59:50|2768.78|2768.78|2769.14|2769.14|2769.14|2769.14|2768.78|2768.78|0
1614160800000|2021-02-24 10:00:00|2768.97|2768.97|2769.27|2769.27|2769.29|2769.29|2768.97|2768.97|0
1614160810000|2021-02-24 10:00:10|2769.14|2769.14|2770.2|2770.2|2770.39|2770.39|2769.14|2769.14|0
1614160820000|2021-02-24 10:00:20|2770.14|2770.14|2769.9|2769.9|2770.14|2770.14|2769.62|2769.62|0
1614160830000|2021-02-24 10:00:30|2770.24|2770.24|2770.98|2770.98|2770.98|2770.98|2770.24|2770.24|0
1614160840000|2021-02-24 10:00:40|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1614160850000|2021-02-24 10:00:50|2771.24|2771.24|2771.74|2771.74|2772.07|2772.07|2771.24|2771.24|0
1614160860000|2021-02-24 10:01:00|2771.57|2771.57|2771.92|2771.92|2771.92|2771.92|2771.4|2771.4|0
1614160870000|2021-02-24 10:01:10|2771.75|2771.75|2771.74|2771.74|2771.75|2771.75|2771.59|2771.59|0
1614160880000|2021-02-24 10:01:20|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1614160890000|2021-02-24 10:01:30|2771.24|2771.24|2771.3|2771.3|2771.7|2771.7|2771.24|2771.24|0
1614160900000|2021-02-24 10:01:40|2771.24|2771.24|2770.89|2770.89|2771.24|2771.24|2770.73|2770.73|0
1614160910000|2021-02-24 10:01:50|2770.66|2770.66|2770.58|2770.58|2770.66|2770.66|2770.58|2770.58|0
1614160930000|2021-02-24 10:02:10|2770.81|2770.81|2772.71|2772.71|2772.71|2772.71|2770.75|2770.75|0
1614160940000|2021-02-24 10:02:20|2773.37|2773.37|2773.68|2773.68|2773.68|2773.68|2773.37|2773.37|0
1614160950000|2021-02-24 10:02:30|2773.76|2773.76|2773.43|2773.43|2773.76|2773.76|2773.43|2773.43|0
1614160960000|2021-02-24 10:02:40|2773.26|2773.26|2773.15|2773.15|2773.26|2773.26|2773.15|2773.15|0
1614160970000|2021-02-24 10:02:50|2772.92|2772.92|2773.74|2773.74|2773.75|2773.75|2772.92|2772.92|0
1614160980000|2021-02-24 10:03:00|2773.9|2773.9|2773.83|2773.83|2773.91|2773.91|2773.83|2773.83|0
1614160990000|2021-02-24 10:03:10|2773.81|2773.81|2773.31|2773.31|2773.98|2773.98|2773.25|2773.25|0
1614161000000|2021-02-24 10:03:20|2773.25|2773.25|2773.06|2773.06|2773.31|2773.31|2773.06|2773.06|0
1614161010000|2021-02-24 10:03:30|2773.17|2773.17|2772.67|2772.67|2773.17|2773.17|2772.67|2772.67|0
1614161020000|2021-02-24 10:03:40|2772.23|2772.23|2771.35|2771.35|2772.23|2772.23|2771.24|2771.24|0
1614161030000|2021-02-24 10:03:50|2771.18|2771.18|2770.45|2770.45|2771.18|2771.18|2770.45|2770.45|0
1614161040000|2021-02-24 10:04:00|2770.33|2770.33|2769.88|2769.88|2770.33|2770.33|2769.88|2769.88|0
1614161050000|2021-02-24 10:04:10|2770.05|2770.05|2770.92|2770.92|2770.92|2770.92|2770.05|2770.05|0
1614161060000|2021-02-24 10:04:20|2770.85|2770.85|2770.46|2770.46|2770.85|2770.85|2770.29|2770.29|0
1614161070000|2021-02-24 10:04:30|2770.51|2770.51|2770.06|2770.06|2770.51|2770.51|2770.06|2770.06|0
1614161080000|2021-02-24 10:04:40|2770.17|2770.17|2770.25|2770.25|2770.25|2770.25|2770.17|2770.17|0
1614161090000|2021-02-24 10:04:50|2770.28|2770.28|2770.36|2770.36|2770.36|2770.36|2770.28|2770.28|0
1614161100000|2021-02-24 10:05:00|2770.44|2770.44|2770.38|2770.38|2770.5|2770.5|2770.17|2770.17|0
1614161110000|2021-02-24 10:05:10|2770.22|2770.22|2770.28|2770.28|2770.28|2770.28|2770.16|2770.16|0
1614161120000|2021-02-24 10:05:20|2770.4|2770.4|2771.01|2771.01|2771.01|2771.01|2770.11|2770.11|0
1614161130000|2021-02-24 10:05:30|2770.68|2770.68|2770.21|2770.21|2770.72|2770.72|2770.21|2770.21|0
1614161140000|2021-02-24 10:05:40|2770.5|2770.5|2770.09|2770.09|2770.5|2770.5|2770.09|2770.09|0
1614161160000|2021-02-24 10:06:00|2770.15|2770.15|2770.27|2770.27|2770.27|2770.27|2770.15|2770.15|0
1614161170000|2021-02-24 10:06:10|2769.88|2769.88|2769.7|2769.7|2769.88|2769.88|2769.7|2769.7|0
1614161180000|2021-02-24 10:06:20|2769.73|2769.73|2769.33|2769.33|2769.8|2769.8|2769.33|2769.33|0
1614161190000|2021-02-24 10:06:30|2769.21|2769.21|2768.58|2768.58|2769.21|2769.21|2768.44|2768.44|0
1614161200000|2021-02-24 10:06:40|2768.55|2768.55|2768.49|2768.49|2768.55|2768.55|2768.49|2768.49|0
1614161210000|2021-02-24 10:06:50|2768.83|2768.83|2768.88|2768.88|2769.05|2769.05|2768.83|2768.83|0
1614161220000|2021-02-24 10:07:00|2768.65|2768.65|2768.74|2768.74|2769.24|2769.24|2768.4|2768.4|0
1614161230000|2021-02-24 10:07:10|2768.63|2768.63|2769.81|2769.81|2770.04|2770.04|2768.63|2768.63|0
1614161240000|2021-02-24 10:07:20|2770.04|2770.04|2769.57|2769.57|2770.04|2770.04|2769.38|2769.38|0
1614161250000|2021-02-24 10:07:30|2769.62|2769.62|2769.28|2769.28|2769.72|2769.72|2769.28|2769.28|0
1614161260000|2021-02-24 10:07:40|2769.05|2769.05|2769.16|2769.16|2769.16|2769.16|2769.05|2769.05|0
1614161270000|2021-02-24 10:07:50|2768.33|2768.33|2768.53|2768.53|2768.53|2768.53|2768.33|2768.33|0
1614161280000|2021-02-24 10:08:00|2768.7|2768.7|2768.58|2768.58|2768.81|2768.81|2768.58|2768.58|0
1614161290000|2021-02-24 10:08:10|2768.55|2768.55|2768.38|2768.38|2768.55|2768.55|2768.38|2768.38|0
1614161300000|2021-02-24 10:08:20|2768.05|2768.05|2766.83|2766.83|2768.05|2768.05|2766.44|2766.44|0
1614161320000|2021-02-24 10:08:40|2766.6|2766.6|2766.43|2766.43|2766.6|2766.6|2766.26|2766.26|0
1614161330000|2021-02-24 10:08:50|2766.37|2766.37|2766.31|2766.31|2766.37|2766.37|2766.31|2766.31|0
1614161340000|2021-02-24 10:09:00|2766.37|2766.37|2766.37|2766.37|2766.43|2766.43|2766.25|2766.25|0
1614161350000|2021-02-24 10:09:10|2766.31|2766.31|2768.25|2768.25|2768.25|2768.25|2766.31|2766.31|0
1614161360000|2021-02-24 10:09:20|2768.22|2768.22|2767.57|2767.57|2768.22|2768.22|2767.55|2767.55|0
1614161370000|2021-02-24 10:09:30|2767.49|2767.49|2767.85|2767.85|2767.99|2767.99|2767.49|2767.49|0
1614161380000|2021-02-24 10:09:40|2767.69|2767.69|2767.11|2767.11|2767.69|2767.69|2767.11|2767.11|0
1614161400000|2021-02-24 10:10:00|2767.07|2767.07|2766.8|2766.8|2767.4|2767.4|2766.8|2766.8|0
1614161410000|2021-02-24 10:10:10|2766.97|2766.97|2767.04|2767.04|2767.12|2767.12|2766.83|2766.83|0
1614161420000|2021-02-24 10:10:20|2767.26|2767.26|2767.43|2767.43|2767.43|2767.43|2767.26|2767.26|0
1614161430000|2021-02-24 10:10:30|2767.26|2767.26|2767.6|2767.6|2767.6|2767.6|2767.26|2767.26|0
1614161440000|2021-02-24 10:10:40|2767.93|2767.93|2765.95|2765.95|2768.1|2768.1|2765.95|2765.95|0
1614161450000|2021-02-24 10:10:50|2766.13|2766.13|2767.79|2767.79|2767.84|2767.84|2766.13|2766.13|0
1614161460000|2021-02-24 10:11:00|2767.75|2767.75|2768.06|2768.06|2768.06|2768.06|2767.75|2767.75|0
1614161470000|2021-02-24 10:11:10|2768.56|2768.56|2768.77|2768.77|2768.77|2768.77|2768.56|2768.56|0
1614161480000|2021-02-24 10:11:20|2768.8|2768.8|2769.54|2769.54|2769.54|2769.54|2768.8|2768.8|0
1614161490000|2021-02-24 10:11:30|2769.55|2769.55|2769.4|2769.4|2769.56|2769.56|2769.4|2769.4|0
1614161500000|2021-02-24 10:11:40|2769.44|2769.44|2769.21|2769.21|2769.44|2769.44|2769.21|2769.21|0
1614161510000|2021-02-24 10:11:50|2769.37|2769.37|2768.09|2768.09|2769.37|2769.37|2768.05|2768.05|0
1614161520000|2021-02-24 10:12:00|2768.06|2768.06|2767.89|2767.89|2768.09|2768.09|2767.89|2767.89|0
1614161530000|2021-02-24 10:12:10|2767.48|2767.48|2766.9|2766.9|2767.48|2767.48|2766.9|2766.9|0
1614161540000|2021-02-24 10:12:20|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|0
1614161550000|2021-02-24 10:12:30|2766.81|2766.81|2766.97|2766.97|2766.97|2766.97|2766.81|2766.81|0
1614161560000|2021-02-24 10:12:40|2766.86|2766.86|2766.47|2766.47|2766.86|2766.86|2766.47|2766.47|0
1614161570000|2021-02-24 10:12:50|2766.4|2766.4|2766.32|2766.32|2766.4|2766.4|2766.32|2766.32|0
1614161580000|2021-02-24 10:13:00|2766.15|2766.15|2765.49|2765.49|2766.15|2766.15|2765.26|2765.26|0
1614161590000|2021-02-24 10:13:10|2765.83|2765.83|2766.16|2766.16|2766.16|2766.16|2765.83|2765.83|0
1614161600000|2021-02-24 10:13:20|2766.15|2766.15|2766.21|2766.21|2766.21|2766.21|2766.14|2766.14|0
1614161610000|2021-02-24 10:13:30|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|0
1614161620000|2021-02-24 10:13:40|2766.33|2766.33|2766.01|2766.01|2766.33|2766.33|2766.01|2766.01|0
1614161630000|2021-02-24 10:13:50|2765.96|2765.96|2765.86|2765.86|2765.96|2765.96|2765.82|2765.82|0
1614161640000|2021-02-24 10:14:00|2765.9|2765.9|2765.61|2765.61|2765.9|2765.9|2765.61|2765.61|0
1614161650000|2021-02-24 10:14:10|2765.78|2765.78|2766.02|2766.02|2766.07|2766.07|2765.28|2765.28|0
1614161660000|2021-02-24 10:14:20|2765.85|2765.85|2765.66|2765.66|2765.85|2765.85|2765.66|2765.66|0
1614161670000|2021-02-24 10:14:30|2765.83|2765.83|2764.62|2764.62|2765.83|2765.83|2764.62|2764.62|0
1614161680000|2021-02-24 10:14:40|2764.43|2764.43|2763.75|2763.75|2764.43|2764.43|2763.58|2763.58|0
1614161690000|2021-02-24 10:14:50|2763.7|2763.7|2764.36|2764.36|2764.36|2764.36|2763.64|2763.64|0
1614161700000|2021-02-24 10:15:00|2764.64|2764.64|2765.82|2765.82|2765.86|2765.86|2764.64|2764.64|0
1614161710000|2021-02-24 10:15:10|2765.86|2765.86|2766.75|2766.75|2766.75|2766.75|2765.86|2765.86|0
1614161720000|2021-02-24 10:15:20|2766.29|2766.29|2766.41|2766.41|2766.58|2766.58|2766.24|2766.24|0
1614161730000|2021-02-24 10:15:30|2766.37|2766.37|2766.94|2766.94|2766.94|2766.94|2766.37|2766.37|0
1614161740000|2021-02-24 10:15:40|2766.87|2766.87|2766.78|2766.78|2766.87|2766.87|2766.66|2766.66|0
1614161750000|2021-02-24 10:15:50|2766.44|2766.44|2765.96|2765.96|2766.44|2766.44|2765.96|2765.96|0
1614161760000|2021-02-24 10:16:00|2765.92|2765.92|2766.43|2766.43|2766.43|2766.43|2765.75|2765.75|0
1614161770000|2021-02-24 10:16:10|2766.59|2766.59|2766.67|2766.67|2766.79|2766.79|2766.56|2766.56|0
1614161780000|2021-02-24 10:16:20|2766.62|2766.62|2766.74|2766.74|2766.74|2766.74|2766.62|2766.62|0
1614161810000|2021-02-24 10:16:50|2766.8|2766.8|2766.68|2766.68|2766.8|2766.8|2766.4|2766.4|0
1614161820000|2021-02-24 10:17:00|2766.63|2766.63|2766.77|2766.77|2766.77|2766.77|2766.63|2766.63|0
1614161830000|2021-02-24 10:17:10|2766.86|2766.86|2768.21|2768.21|2768.24|2768.24|2766.86|2766.86|0
1614161840000|2021-02-24 10:17:20|2768.37|2768.37|2768.7|2768.7|2768.71|2768.71|2768.37|2768.37|0
1614161850000|2021-02-24 10:17:30|2768.81|2768.81|2768.78|2768.78|2769.29|2769.29|2768.73|2768.73|0
1614161860000|2021-02-24 10:17:40|2768.75|2768.75|2767.5|2767.5|2768.75|2768.75|2767.5|2767.5|0
1614161880000|2021-02-24 10:18:00|2767.44|2767.44|2767.05|2767.05|2767.44|2767.44|2767.05|2767.05|0
1614161890000|2021-02-24 10:18:10|2767.11|2767.11|2766.51|2766.51|2767.11|2767.11|2766.51|2766.51|0
1614161900000|2021-02-24 10:18:20|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1614161910000|2021-02-24 10:18:30|2765.89|2765.89|2766.23|2766.23|2766.23|2766.23|2765.89|2765.89|0
1614161930000|2021-02-24 10:18:50|2766.26|2766.26|2766.01|2766.01|2766.26|2766.26|2766.01|2766.01|0
1614161940000|2021-02-24 10:19:00|2766.34|2766.34|2766.17|2766.17|2766.34|2766.34|2766.17|2766.17|0
1614161950000|2021-02-24 10:19:10|2766.39|2766.39|2766.18|2766.18|2766.39|2766.39|2766.18|2766.18|0
1614161960000|2021-02-24 10:19:20|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1614161970000|2021-02-24 10:19:30|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|0
1614161980000|2021-02-24 10:19:40|2765.78|2765.78|2765.66|2765.66|2765.78|2765.78|2765.66|2765.66|0
1614161990000|2021-02-24 10:19:50|2765.38|2765.38|2765.12|2765.12|2765.49|2765.49|2765.12|2765.12|0
1614162000000|2021-02-24 10:20:00|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1614162010000|2021-02-24 10:20:10|2765.12|2765.12|2765.45|2765.45|2765.45|2765.45|2765.12|2765.12|0
1614162020000|2021-02-24 10:20:20|2765.12|2765.12|2764.76|2764.76|2765.12|2765.12|2764.76|2764.76|0
1614162030000|2021-02-24 10:20:30|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1614162040000|2021-02-24 10:20:40|2764.93|2764.93|2765.04|2765.04|2765.16|2765.16|2764.93|2764.93|0
1614162050000|2021-02-24 10:20:50|2765.2|2765.2|2765.04|2765.04|2765.2|2765.2|2765.04|2765.04|0
1614162060000|2021-02-24 10:21:00|2764.95|2764.95|2764.87|2764.87|2764.95|2764.95|2764.53|2764.53|0
1614162080000|2021-02-24 10:21:20|2764.81|2764.81|2765.18|2765.18|2765.62|2765.62|2764.81|2764.81|0
1614162100000|2021-02-24 10:21:40|2764.95|2764.95|2764.72|2764.72|2764.95|2764.95|2764.67|2764.67|0
1614162110000|2021-02-24 10:21:50|2764.64|2764.64|2765.1|2765.1|2765.24|2765.24|2764.64|2764.64|0
1614162120000|2021-02-24 10:22:00|2765.04|2765.04|2764.73|2764.73|2765.04|2765.04|2764.73|2764.73|0
1614162130000|2021-02-24 10:22:10|2764.79|2764.79|2765.94|2765.94|2765.94|2765.94|2764.79|2764.79|0
1614162140000|2021-02-24 10:22:20|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.88|2765.88|0
1614162150000|2021-02-24 10:22:30|2765.82|2765.82|2765.49|2765.49|2765.82|2765.82|2765.49|2765.49|0
1614162160000|2021-02-24 10:22:40|2765.66|2765.66|2765.55|2765.55|2765.66|2765.66|2765.55|2765.55|0
1614162180000|2021-02-24 10:23:00|2765.58|2765.58|2765.21|2765.21|2766.08|2766.08|2765.1|2765.1|0
1614162190000|2021-02-24 10:23:10|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1614162200000|2021-02-24 10:23:20|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|0
1614162220000|2021-02-24 10:23:40|2764.76|2764.76|2764.64|2764.64|2764.76|2764.76|2764.47|2764.47|0
1614162230000|2021-02-24 10:23:50|2764.7|2764.7|2763.8|2763.8|2764.7|2764.7|2763.8|2763.8|0
1614162250000|2021-02-24 10:24:10|2763.97|2763.97|2764.13|2764.13|2764.13|2764.13|2763.97|2763.97|0
1614162260000|2021-02-24 10:24:20|2764.08|2764.08|2764.17|2764.17|2764.17|2764.17|2764.05|2764.05|0
1614162270000|2021-02-24 10:24:30|2764.5|2764.5|2763.93|2763.93|2764.5|2764.5|2763.93|2763.93|0
1614162280000|2021-02-24 10:24:40|2763.87|2763.87|2763.58|2763.58|2763.87|2763.87|2763.47|2763.47|0
1614162290000|2021-02-24 10:24:50|2763.41|2763.41|2763.35|2763.35|2763.53|2763.53|2763.35|2763.35|0
1614162300000|2021-02-24 10:25:00|2763.18|2763.18|2761.45|2761.45|2763.18|2763.18|2761.45|2761.45|0
1614162310000|2021-02-24 10:25:10|2761.62|2761.62|2761.79|2761.79|2761.79|2761.79|2761.62|2761.62|0
1614162320000|2021-02-24 10:25:20|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|0
1614162330000|2021-02-24 10:25:30|2761.9|2761.9|2761.93|2761.93|2761.93|2761.93|2761.9|2761.9|0
1614162340000|2021-02-24 10:25:40|2761.88|2761.88|2762.38|2762.38|2762.38|2762.38|2761.88|2761.88|0
1614162350000|2021-02-24 10:25:50|2762.03|2762.03|2762.14|2762.14|2762.14|2762.14|2761.92|2761.92|0
1614162360000|2021-02-24 10:26:00|2762.09|2762.09|2762.94|2762.94|2762.99|2762.99|2762.09|2762.09|0
1614162370000|2021-02-24 10:26:10|2762.82|2762.82|2762.71|2762.71|2762.82|2762.82|2762.71|2762.71|0
1614162380000|2021-02-24 10:26:20|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|2763.04|0
1614162390000|2021-02-24 10:26:30|2763.09|2763.09|2763.9|2763.9|2763.9|2763.9|2763.01|2763.01|0
1614162410000|2021-02-24 10:26:50|2763.92|2763.92|2765.92|2765.92|2765.92|2765.92|2763.92|2763.92|0
1614162420000|2021-02-24 10:27:00|2766.03|2766.03|2766.71|2766.71|2766.71|2766.71|2765.99|2765.99|0
1614162430000|2021-02-24 10:27:10|2766.55|2766.55|2766.6|2766.6|2766.71|2766.71|2766.38|2766.38|0
1614162440000|2021-02-24 10:27:20|2766.77|2766.77|2766.83|2766.83|2766.94|2766.94|2766.66|2766.66|0
1614162450000|2021-02-24 10:27:30|2766.88|2766.88|2767.52|2767.52|2767.68|2767.68|2766.88|2766.88|0
1614162460000|2021-02-24 10:27:40|2767.59|2767.59|2767.46|2767.46|2767.59|2767.59|2767.42|2767.42|0
1614162470000|2021-02-24 10:27:50|2767.62|2767.62|2767.67|2767.67|2767.8|2767.8|2767.61|2767.61|0
1614162480000|2021-02-24 10:28:00|2767.74|2767.74|2767.89|2767.89|2767.89|2767.89|2767.69|2767.69|0
1614162490000|2021-02-24 10:28:10|2767.93|2767.93|2767.99|2767.99|2767.99|2767.99|2767.93|2767.93|0
1614162500000|2021-02-24 10:28:20|2768.03|2768.03|2768.9|2768.9|2768.9|2768.9|2768.03|2768.03|0
1614162510000|2021-02-24 10:28:30|2769.01|2769.01|2768.9|2768.9|2769.01|2769.01|2768.9|2768.9|0
1614162520000|2021-02-24 10:28:40|2769.07|2769.07|2769.2|2769.2|2769.2|2769.2|2768.53|2768.53|0
1614162530000|2021-02-24 10:28:50|2769.37|2769.37|2769.67|2769.67|2769.67|2769.67|2769.37|2769.37|0
1614162540000|2021-02-24 10:29:00|2769.39|2769.39|2769.45|2769.45|2769.89|2769.89|2769.39|2769.39|0
1614162550000|2021-02-24 10:29:10|2769.62|2769.62|2770.28|2770.28|2770.28|2770.28|2769.62|2769.62|0
1614162560000|2021-02-24 10:29:20|2769.76|2769.76|2770.11|2770.11|2770.45|2770.45|2769.76|2769.76|0
1614162570000|2021-02-24 10:29:30|2770.05|2770.05|2769.05|2769.05|2770.05|2770.05|2768.76|2768.76|0
1614162580000|2021-02-24 10:29:40|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1614162590000|2021-02-24 10:29:50|2769.21|2769.21|2768.31|2768.31|2769.21|2769.21|2768.31|2768.31|0
1614162600000|2021-02-24 10:30:00|2767.97|2767.97|2766.91|2766.91|2767.97|2767.97|2766.77|2766.77|0
1614162610000|2021-02-24 10:30:10|2766.75|2766.75|2766.26|2766.26|2766.75|2766.75|2766.1|2766.1|0
1614162620000|2021-02-24 10:30:20|2766.15|2766.15|2766.15|2766.15|2766.48|2766.48|2766.15|2766.15|0
1614162630000|2021-02-24 10:30:30|2765.99|2765.99|2766.67|2766.67|2766.67|2766.67|2765.94|2765.94|0
1614162640000|2021-02-24 10:30:40|2767.01|2767.01|2767.34|2767.34|2767.34|2767.34|2767.01|2767.01|0
1614162650000|2021-02-24 10:30:50|2767.17|2767.17|2767.01|2767.01|2767.17|2767.17|2767.01|2767.01|0
1614162660000|2021-02-24 10:31:00|2766.84|2766.84|2766.76|2766.76|2766.84|2766.84|2766.59|2766.59|0
1614162670000|2021-02-24 10:31:10|2766.65|2766.65|2766.87|2766.87|2766.87|2766.87|2766.53|2766.53|0
1614162690000|2021-02-24 10:31:30|2766.76|2766.76|2766.92|2766.92|2766.92|2766.92|2766.7|2766.7|0
1614162700000|2021-02-24 10:31:40|2766.75|2766.75|2766.36|2766.36|2766.75|2766.75|2766.19|2766.19|0
1614162720000|2021-02-24 10:32:00|2766.59|2766.59|2767.27|2767.27|2767.27|2767.27|2766.59|2766.59|0
1614162730000|2021-02-24 10:32:10|2767.43|2767.43|2767.57|2767.57|2767.57|2767.57|2767.32|2767.32|0
1614162740000|2021-02-24 10:32:20|2767.4|2767.4|2766.46|2766.46|2767.4|2767.4|2766.46|2766.46|0
1614162750000|2021-02-24 10:32:30|2766.3|2766.3|2766.31|2766.31|2766.31|2766.31|2766.3|2766.3|0
1614162760000|2021-02-24 10:32:40|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.03|2766.03|0
1614162770000|2021-02-24 10:32:50|2766.28|2766.28|2766.28|2766.28|2766.45|2766.45|2766.28|2766.28|0
1614162780000|2021-02-24 10:33:00|2766.54|2766.54|2767.26|2767.26|2767.44|2767.44|2766.54|2766.54|0
1614162790000|2021-02-24 10:33:10|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|2767.49|0
1614162800000|2021-02-24 10:33:20|2767.66|2767.66|2767.79|2767.79|2767.79|2767.79|2767.66|2767.66|0
1614162820000|2021-02-24 10:33:40|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|0
1614162830000|2021-02-24 10:33:50|2767.89|2767.89|2766.76|2766.76|2767.89|2767.89|2766.76|2766.76|0
1614162840000|2021-02-24 10:34:00|2766.64|2766.64|2765.28|2765.28|2766.64|2766.64|2765.28|2765.28|0
1614162850000|2021-02-24 10:34:10|2765.29|2765.29|2765.74|2765.74|2765.74|2765.74|2765.12|2765.12|0
1614162870000|2021-02-24 10:34:30|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|0
1614162880000|2021-02-24 10:34:40|2765.56|2765.56|2764.99|2764.99|2765.56|2765.56|2764.99|2764.99|0
1614162890000|2021-02-24 10:34:50|2765.21|2765.21|2765.61|2765.61|2765.78|2765.78|2765.21|2765.21|0
1614162900000|2021-02-24 10:35:00|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|0
1614162920000|2021-02-24 10:35:20|2765.59|2765.59|2765.76|2765.76|2765.76|2765.76|2765.59|2765.59|0
1614162930000|2021-02-24 10:35:30|2765.65|2765.65|2765.44|2765.44|2765.65|2765.65|2765.44|2765.44|0
1614162940000|2021-02-24 10:35:40|2765.94|2765.94|2765.88|2765.88|2765.94|2765.94|2765.82|2765.82|0
1614162950000|2021-02-24 10:35:50|2765.55|2765.55|2765.22|2765.22|2765.55|2765.55|2765.22|2765.22|0
1614162960000|2021-02-24 10:36:00|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|0
1614162970000|2021-02-24 10:36:10|2765.49|2765.49|2764.77|2764.77|2765.71|2765.71|2764.77|2764.77|0
1614162980000|2021-02-24 10:36:20|2764.39|2764.39|2763.91|2763.91|2764.39|2764.39|2763.91|2763.91|0
1614163010000|2021-02-24 10:36:50|2764.14|2764.14|2764.54|2764.54|2764.88|2764.88|2764.14|2764.14|0
1614163020000|2021-02-24 10:37:00|2764.7|2764.7|2764.53|2764.53|2764.7|2764.7|2764.53|2764.53|0
1614163030000|2021-02-24 10:37:10|2764.76|2764.76|2765.1|2765.1|2765.26|2765.26|2764.76|2764.76|0
1614163040000|2021-02-24 10:37:20|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|0
1614163050000|2021-02-24 10:37:30|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|0
1614163060000|2021-02-24 10:37:40|2764.98|2764.98|2764.75|2764.75|2765.09|2765.09|2764.75|2764.75|0
1614163070000|2021-02-24 10:37:50|2764.73|2764.73|2764.55|2764.55|2764.73|2764.73|2764.55|2764.55|0
1614163080000|2021-02-24 10:38:00|2764.22|2764.22|2763.91|2763.91|2764.22|2764.22|2763.91|2763.91|0
1614163090000|2021-02-24 10:38:10|2764.03|2764.03|2764.02|2764.02|2764.03|2764.03|2764.02|2764.02|0
1614163110000|2021-02-24 10:38:30|2764.13|2764.13|2764.24|2764.24|2764.24|2764.24|2764.13|2764.13|0
1614163120000|2021-02-24 10:38:40|2764.3|2764.3|2765.28|2765.28|2765.28|2765.28|2764.3|2764.3|0
1614163130000|2021-02-24 10:38:50|2764.99|2764.99|2766.3|2766.3|2766.3|2766.3|2764.98|2764.98|0
1614163140000|2021-02-24 10:39:00|2766.22|2766.22|2765.6|2765.6|2766.22|2766.22|2765.6|2765.6|0
1614163150000|2021-02-24 10:39:10|2765.54|2765.54|2765.37|2765.37|2765.54|2765.54|2765.37|2765.37|0
1614163160000|2021-02-24 10:39:20|2765.31|2765.31|2765.21|2765.21|2765.31|2765.31|2764.82|2764.82|0
1614163170000|2021-02-24 10:39:30|2765.27|2765.27|2766.17|2766.17|2766.17|2766.17|2765.27|2765.27|0
1614163180000|2021-02-24 10:39:40|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|0
1614163190000|2021-02-24 10:39:50|2765.85|2765.85|2766.69|2766.69|2766.83|2766.83|2765.85|2765.85|0
1614163200000|2021-02-24 10:40:00|2766.92|2766.92|2766.41|2766.41|2766.92|2766.92|2766.13|2766.13|0
1614163210000|2021-02-24 10:40:10|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|0
1614163220000|2021-02-24 10:40:20|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1614163230000|2021-02-24 10:40:30|2766.03|2766.03|2766.08|2766.08|2766.08|2766.08|2766.03|2766.03|0
1614163250000|2021-02-24 10:40:50|2765.97|2765.97|2765.68|2765.68|2765.97|2765.97|2765.68|2765.68|0
1614163260000|2021-02-24 10:41:00|2765.52|2765.52|2765.06|2765.06|2765.52|2765.52|2765.06|2765.06|0
1614163270000|2021-02-24 10:41:10|2765|2765|2764.95|2764.95|2765.06|2765.06|2764.95|2764.95|0
1614163280000|2021-02-24 10:41:20|2764.21|2764.21|2763.87|2763.87|2764.27|2764.27|2763.87|2763.87|0
1614163290000|2021-02-24 10:41:30|2763.81|2763.81|2764.5|2764.5|2764.61|2764.61|2763.81|2763.81|0
1614163300000|2021-02-24 10:41:40|2764.61|2764.61|2764.78|2764.78|2764.83|2764.83|2764.61|2764.61|0
1614163310000|2021-02-24 10:41:50|2764.61|2764.61|2764.11|2764.11|2764.61|2764.61|2764.11|2764.11|0
1614163320000|2021-02-24 10:42:00|2764.23|2764.23|2764.28|2764.28|2764.28|2764.28|2764.17|2764.17|0
1614163330000|2021-02-24 10:42:10|2764.34|2764.34|2764.06|2764.06|2764.34|2764.34|2764.06|2764.06|0
1614163340000|2021-02-24 10:42:20|2764.11|2764.11|2764.16|2764.16|2764.16|2764.16|2763.99|2763.99|0
1614163350000|2021-02-24 10:42:30|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1614163360000|2021-02-24 10:42:40|2764.15|2764.15|2764.27|2764.27|2764.27|2764.27|2764.15|2764.15|0
1614163370000|2021-02-24 10:42:50|2764.44|2764.44|2764.23|2764.23|2764.46|2764.46|2764.23|2764.23|0
1614163380000|2021-02-24 10:43:00|2764.34|2764.34|2764.14|2764.14|2764.4|2764.4|2764.14|2764.14|0
1614163390000|2021-02-24 10:43:10|2763.97|2763.97|2763.75|2763.75|2763.97|2763.97|2763.75|2763.75|0
1614163400000|2021-02-24 10:43:20|2763.8|2763.8|2763.55|2763.55|2763.86|2763.86|2763.46|2763.46|0
1614163410000|2021-02-24 10:43:30|2763.47|2763.47|2763.07|2763.07|2763.47|2763.47|2763.07|2763.07|0
1614163420000|2021-02-24 10:43:40|2763.02|2763.02|2763.24|2763.24|2763.24|2763.24|2762.9|2762.9|0
1614163430000|2021-02-24 10:43:50|2763.41|2763.41|2763.35|2763.35|2763.41|2763.41|2763.3|2763.3|0
1614163440000|2021-02-24 10:44:00|2763.58|2763.58|2765.6|2765.6|2765.6|2765.6|2763.5|2763.5|0
1614163450000|2021-02-24 10:44:10|2765.55|2765.55|2765.21|2765.21|2765.55|2765.55|2765.21|2765.21|0
1614163460000|2021-02-24 10:44:20|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|0
1614163470000|2021-02-24 10:44:30|2765.33|2765.33|2766.52|2766.52|2766.58|2766.58|2765.33|2765.33|0
1614163480000|2021-02-24 10:44:40|2766.58|2766.58|2766.74|2766.74|2766.8|2766.8|2766.58|2766.58|0
1614163490000|2021-02-24 10:44:50|2767.24|2767.24|2767.41|2767.41|2767.41|2767.41|2767.24|2767.24|0
1614163510000|2021-02-24 10:45:10|2767.18|2767.18|2767.12|2767.12|2767.18|2767.18|2767.01|2767.01|0
1614163520000|2021-02-24 10:45:20|2767.21|2767.21|2767.09|2767.09|2767.21|2767.21|2766.98|2766.98|0
1614163530000|2021-02-24 10:45:30|2767.01|2767.01|2767.18|2767.18|2767.18|2767.18|2767.01|2767.01|0
1614163550000|2021-02-24 10:45:50|2767.29|2767.29|2767.62|2767.62|2767.62|2767.62|2767.29|2767.29|0
1614163560000|2021-02-24 10:46:00|2767.64|2767.64|2767.35|2767.35|2767.64|2767.64|2767.35|2767.35|0
1614163570000|2021-02-24 10:46:10|2767.31|2767.31|2766.62|2766.62|2767.31|2767.31|2766.62|2766.62|0
1614163580000|2021-02-24 10:46:20|2766.46|2766.46|2764.65|2764.65|2766.46|2766.46|2764.65|2764.65|0
1614163590000|2021-02-24 10:46:30|2764.6|2764.6|2764.61|2764.61|2764.71|2764.71|2764.48|2764.48|0
1614163600000|2021-02-24 10:46:40|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|0
1614163610000|2021-02-24 10:46:50|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|0
1614163620000|2021-02-24 10:47:00|2764.56|2764.56|2764.89|2764.89|2764.89|2764.89|2764.56|2764.56|0
1614163630000|2021-02-24 10:47:10|2764.84|2764.84|2764.73|2764.73|2764.84|2764.84|2764.73|2764.73|0
1614163640000|2021-02-24 10:47:20|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|0
1614163650000|2021-02-24 10:47:30|2764.5|2764.5|2764.27|2764.27|2764.55|2764.55|2764.27|2764.27|0
1614163660000|2021-02-24 10:47:40|2763.98|2763.98|2763.46|2763.46|2763.98|2763.98|2763.4|2763.4|0
1614163670000|2021-02-24 10:47:50|2763.4|2763.4|2764.51|2764.51|2764.51|2764.51|2763.4|2763.4|0
1614163680000|2021-02-24 10:48:00|2764.68|2764.68|2764.9|2764.9|2764.9|2764.9|2764.68|2764.68|0
1614163690000|2021-02-24 10:48:10|2764.82|2764.82|2764.53|2764.53|2764.82|2764.82|2764.53|2764.53|0
1614163700000|2021-02-24 10:48:20|2764.42|2764.42|2764.45|2764.45|2764.47|2764.47|2764.42|2764.42|0
1614163710000|2021-02-24 10:48:30|2764.68|2764.68|2765.53|2765.53|2765.7|2765.7|2764.68|2764.68|0
1614163720000|2021-02-24 10:48:40|2765.64|2765.64|2765.58|2765.58|2766.04|2766.04|2765.58|2765.58|0
1614163730000|2021-02-24 10:48:50|2765.47|2765.47|2764.75|2764.75|2765.47|2765.47|2764.75|2764.75|0
1614163740000|2021-02-24 10:49:00|2764.91|2764.91|2765.24|2765.24|2765.24|2765.24|2764.91|2764.91|0
1614163750000|2021-02-24 10:49:10|2765.07|2765.07|2764.79|2764.79|2765.07|2765.07|2764.79|2764.79|0
1614163760000|2021-02-24 10:49:20|2764.67|2764.67|2763.58|2763.58|2764.67|2764.67|2763.58|2763.58|0
1614163770000|2021-02-24 10:49:30|2763.42|2763.42|2762.7|2762.7|2763.73|2763.73|2762.7|2762.7|0
1614163780000|2021-02-24 10:49:40|2762.42|2762.42|2762.28|2762.28|2762.48|2762.48|2762.13|2762.13|0
1614163790000|2021-02-24 10:49:50|2762.27|2762.27|2762.19|2762.19|2762.27|2762.27|2762.18|2762.18|0
1614163800000|2021-02-24 10:50:00|2762.3|2762.3|2762.89|2762.89|2762.89|2762.89|2762.3|2762.3|0
1614163810000|2021-02-24 10:50:10|2762.95|2762.95|2763.92|2763.92|2764.42|2764.42|2762.95|2762.95|0
1614163820000|2021-02-24 10:50:20|2763.75|2763.75|2763.79|2763.79|2763.88|2763.88|2763.73|2763.73|0
1614163830000|2021-02-24 10:50:30|2763.57|2763.57|2763.35|2763.35|2763.74|2763.74|2763.35|2763.35|0
1614163840000|2021-02-24 10:50:40|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|0
1614163850000|2021-02-24 10:50:50|2763.63|2763.63|2761.52|2761.52|2763.63|2763.63|2761.52|2761.52|0
1614163860000|2021-02-24 10:51:00|2761.12|2761.12|2759.26|2759.26|2761.12|2761.12|2759.26|2759.26|0
1614163870000|2021-02-24 10:51:10|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1614163880000|2021-02-24 10:51:20|2759.04|2759.04|2759.2|2759.2|2759.26|2759.26|2759.04|2759.04|0
1614163890000|2021-02-24 10:51:30|2759.24|2759.24|2759.57|2759.57|2759.74|2759.74|2759.24|2759.24|0
1614163900000|2021-02-24 10:51:40|2759.86|2759.86|2759.89|2759.89|2759.97|2759.97|2759.74|2759.74|0
1614163910000|2021-02-24 10:51:50|2759.83|2759.83|2760|2760|2760|2760|2759.83|2759.83|0
1614163920000|2021-02-24 10:52:00|2759.84|2759.84|2759.73|2759.73|2760.01|2760.01|2759.73|2759.73|0
1614163930000|2021-02-24 10:52:10|2759.67|2759.67|2759.4|2759.4|2759.67|2759.67|2759.4|2759.4|0
1614163940000|2021-02-24 10:52:20|2759.63|2759.63|2760.26|2760.26|2760.26|2760.26|2759.63|2759.63|0
1614163950000|2021-02-24 10:52:30|2760.18|2760.18|2761.2|2761.2|2761.2|2761.2|2760.18|2760.18|0
1614163960000|2021-02-24 10:52:40|2760.86|2760.86|2761.55|2761.55|2761.55|2761.55|2760.86|2760.86|0
1614163970000|2021-02-24 10:52:50|2761.72|2761.72|2763.21|2763.21|2763.21|2763.21|2761.72|2761.72|0
1614163980000|2021-02-24 10:53:00|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|2763.12|0
1614163990000|2021-02-24 10:53:10|2762.96|2762.96|2762.8|2762.8|2762.96|2762.96|2762.47|2762.47|0
1614164000000|2021-02-24 10:53:20|2763.3|2763.3|2764.05|2764.05|2764.38|2764.38|2763.3|2763.3|0
1614164010000|2021-02-24 10:53:30|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1614164020000|2021-02-24 10:53:40|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|2764.22|0
1614164030000|2021-02-24 10:53:50|2764.3|2764.3|2764.66|2764.66|2764.66|2764.66|2764.3|2764.3|0
1614164040000|2021-02-24 10:54:00|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1614164050000|2021-02-24 10:54:10|2765.55|2765.55|2765.21|2765.21|2765.55|2765.55|2765.21|2765.21|0
1614164060000|2021-02-24 10:54:20|2765.3|2765.3|2766.7|2766.7|2766.7|2766.7|2765.3|2765.3|0
1614164070000|2021-02-24 10:54:30|2766.53|2766.53|2765.72|2765.72|2766.53|2766.53|2765.72|2765.72|0
1614164080000|2021-02-24 10:54:40|2765.55|2765.55|2764.96|2764.96|2765.55|2765.55|2764.79|2764.79|0
1614164090000|2021-02-24 10:54:50|2765.07|2765.07|2764.84|2764.84|2765.07|2765.07|2764.84|2764.84|0
1614164100000|2021-02-24 10:55:00|2765.18|2765.18|2765.55|2765.55|2765.63|2765.63|2765.18|2765.18|0
1614164110000|2021-02-24 10:55:10|2765.38|2765.38|2765.09|2765.09|2765.38|2765.38|2765.09|2765.09|0
1614164120000|2021-02-24 10:55:20|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|2764.59|0
1614164130000|2021-02-24 10:55:30|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|0
1614164140000|2021-02-24 10:55:40|2764.54|2764.54|2764.87|2764.87|2764.87|2764.87|2764.54|2764.54|0
1614164150000|2021-02-24 10:55:50|2764.76|2764.76|2764.65|2764.65|2764.76|2764.76|2764.65|2764.65|0
1614164160000|2021-02-24 10:56:00|2764.47|2764.47|2764.73|2764.73|2764.73|2764.73|2764.47|2764.47|0
1614164170000|2021-02-24 10:56:10|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|0
1614164180000|2021-02-24 10:56:20|2764.94|2764.94|2763.96|2763.96|2764.94|2764.94|2763.96|2763.96|0
1614164190000|2021-02-24 10:56:30|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|2764.12|0
1614164200000|2021-02-24 10:56:40|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|0
1614164210000|2021-02-24 10:56:50|2763.1|2763.1|2762.94|2762.94|2763.1|2763.1|2762.94|2762.94|0
1614164220000|2021-02-24 10:57:00|2763.1|2763.1|2763.46|2763.46|2763.66|2763.66|2763.1|2763.1|0
1614164230000|2021-02-24 10:57:10|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1614164240000|2021-02-24 10:57:20|2763.07|2763.07|2763.05|2763.05|2763.07|2763.07|2763.01|2763.01|0
1614164250000|2021-02-24 10:57:30|2762.93|2762.93|2762.48|2762.48|2762.99|2762.99|2762.48|2762.48|0
1614164260000|2021-02-24 10:57:40|2762.4|2762.4|2762.39|2762.39|2762.56|2762.56|2762.39|2762.39|0
1614164270000|2021-02-24 10:57:50|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|0
1614164280000|2021-02-24 10:58:00|2762.1|2762.1|2761.93|2761.93|2762.1|2762.1|2761.93|2761.93|0
1614164290000|2021-02-24 10:58:10|2761.77|2761.77|2761.6|2761.6|2761.77|2761.77|2761.6|2761.6|0
1614164300000|2021-02-24 10:58:20|2761.54|2761.54|2761.76|2761.76|2761.88|2761.88|2761.54|2761.54|0
1614164310000|2021-02-24 10:58:30|2761.53|2761.53|2760.7|2760.7|2761.53|2761.53|2760.7|2760.7|0
1614164330000|2021-02-24 10:58:50|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1614164340000|2021-02-24 10:59:00|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|0
1614164350000|2021-02-24 10:59:10|2760.5|2760.5|2760.22|2760.22|2760.5|2760.5|2760.22|2760.22|0
1614164360000|2021-02-24 10:59:20|2760.33|2760.33|2761|2761|2761|2761|2760.33|2760.33|0
1614164380000|2021-02-24 10:59:40|2760.94|2760.94|2761.28|2761.28|2761.28|2761.28|2760.94|2760.94|0
1614164390000|2021-02-24 10:59:50|2761.23|2761.23|2760.68|2760.68|2761.23|2761.23|2760.68|2760.68|0
1614164400000|2021-02-24 11:00:00|2760.52|2760.52|2760.35|2760.35|2760.93|2760.93|2760.35|2760.35|0
1614164410000|2021-02-24 11:00:10|2760.24|2760.24|2760.38|2760.38|2760.38|2760.38|2760.21|2760.21|0
1614164420000|2021-02-24 11:00:20|2760.04|2760.04|2759.99|2759.99|2760.21|2760.21|2759.99|2759.99|0
1614164430000|2021-02-24 11:00:30|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|2760.32|0
1614164440000|2021-02-24 11:00:40|2760.21|2760.21|2760.58|2760.58|2760.6|2760.6|2760.21|2760.21|0
1614164450000|2021-02-24 11:00:50|2760.5|2760.5|2761.23|2761.23|2761.36|2761.36|2760.5|2760.5|0
1614164460000|2021-02-24 11:01:00|2761|2761|2761.06|2761.06|2761.17|2761.17|2760.43|2760.43|0
1614164470000|2021-02-24 11:01:10|2761.29|2761.29|2762.06|2762.06|2762.06|2762.06|2761.29|2761.29|0
1614164480000|2021-02-24 11:01:20|2762.39|2762.39|2762.76|2762.76|2762.93|2762.93|2762.39|2762.39|0
1614164490000|2021-02-24 11:01:30|2762.77|2762.77|2762.9|2762.9|2763.06|2763.06|2762.77|2762.77|0
1614164500000|2021-02-24 11:01:40|2762.23|2762.23|2762.14|2762.14|2762.23|2762.23|2762.14|2762.14|0
1614164510000|2021-02-24 11:01:50|2761.91|2761.91|2761.58|2761.58|2761.91|2761.91|2761.58|2761.58|0
1614164520000|2021-02-24 11:02:00|2761.7|2761.7|2762.86|2762.86|2763.02|2763.02|2761.7|2761.7|0
1614164530000|2021-02-24 11:02:10|2762.69|2762.69|2762.47|2762.47|2762.69|2762.69|2762.36|2762.36|0
1614164550000|2021-02-24 11:02:30|2762.4|2762.4|2761.76|2761.76|2762.4|2762.4|2761.76|2761.76|0
1614164560000|2021-02-24 11:02:40|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|0
1614164570000|2021-02-24 11:02:50|2761.87|2761.87|2760.92|2760.92|2761.87|2761.87|2760.87|2760.87|0
1614164580000|2021-02-24 11:03:00|2760.98|2760.98|2760.74|2760.74|2761.15|2761.15|2760.74|2760.74|0
1614164590000|2021-02-24 11:03:10|2760.76|2760.76|2760.09|2760.09|2760.76|2760.76|2759.92|2759.92|0
1614164600000|2021-02-24 11:03:20|2760.32|2760.32|2760.79|2760.79|2760.79|2760.79|2760.32|2760.32|0
1614164610000|2021-02-24 11:03:30|2760.96|2760.96|2761.12|2761.12|2761.12|2761.12|2760.96|2760.96|0
1614164620000|2021-02-24 11:03:40|2760.95|2760.95|2760.97|2760.97|2761.01|2761.01|2760.95|2760.95|0
1614164630000|2021-02-24 11:03:50|2761.03|2761.03|2761.04|2761.04|2761.04|2761.04|2761.03|2761.03|0
1614164640000|2021-02-24 11:04:00|2760.87|2760.87|2760.12|2760.12|2760.87|2760.87|2760.12|2760.12|0
1614164650000|2021-02-24 11:04:10|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|2760.05|0
1614164660000|2021-02-24 11:04:20|2760.04|2760.04|2760.03|2760.03|2760.04|2760.04|2760.03|2760.03|0
1614164670000|2021-02-24 11:04:30|2760|2760|2759.98|2759.98|2760|2760|2759.98|2759.98|0
1614164680000|2021-02-24 11:04:40|2760.2|2760.2|2760.46|2760.46|2760.46|2760.46|2759.98|2759.98|0
1614164690000|2021-02-24 11:04:50|2760.63|2760.63|2760.64|2760.64|2760.92|2760.92|2760.63|2760.63|0
1614164700000|2021-02-24 11:05:00|2760.41|2760.41|2760.63|2760.63|2760.63|2760.63|2760.3|2760.3|0
1614164710000|2021-02-24 11:05:10|2760.47|2760.47|2762.63|2762.63|2762.63|2762.63|2760.47|2760.47|0
1614164720000|2021-02-24 11:05:20|2762.66|2762.66|2762.41|2762.41|2762.69|2762.69|2762.41|2762.41|0
1614164730000|2021-02-24 11:05:30|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|2762.75|0
1614164740000|2021-02-24 11:05:40|2762.91|2762.91|2763.17|2763.17|2763.17|2763.17|2762.91|2762.91|0
1614164750000|2021-02-24 11:05:50|2763.15|2763.15|2762.97|2762.97|2763.5|2763.5|2762.91|2762.91|0
1614164760000|2021-02-24 11:06:00|2762.8|2762.8|2762.63|2762.63|2762.8|2762.8|2762.63|2762.63|0
1614164770000|2021-02-24 11:06:10|2762.58|2762.58|2762.49|2762.49|2762.58|2762.58|2762.49|2762.49|0
1614164780000|2021-02-24 11:06:20|2762.43|2762.43|2762.61|2762.61|2762.61|2762.61|2762.26|2762.26|0
1614164790000|2021-02-24 11:06:30|2762.64|2762.64|2762.68|2762.68|2762.68|2762.68|2762.64|2762.64|0
1614164810000|2021-02-24 11:06:50|2762.71|2762.71|2762.5|2762.5|2762.85|2762.85|2762.5|2762.5|0
1614164820000|2021-02-24 11:07:00|2762.56|2762.56|2760.15|2760.15|2762.56|2762.56|2759.68|2759.68|0
1614164830000|2021-02-24 11:07:10|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|2759.8|0
1614164840000|2021-02-24 11:07:20|2759.97|2759.97|2760.08|2760.08|2760.19|2760.19|2759.97|2759.97|0
1614164850000|2021-02-24 11:07:30|2759.96|2759.96|2759.7|2759.7|2759.96|2759.96|2759.7|2759.7|0
1614164870000|2021-02-24 11:07:50|2759.66|2759.66|2760.16|2760.16|2760.16|2760.16|2759.66|2759.66|0
1614164880000|2021-02-24 11:08:00|2760.28|2760.28|2759.99|2759.99|2760.28|2760.28|2759.76|2759.76|0
1614164890000|2021-02-24 11:08:10|2760.16|2760.16|2760.1|2760.1|2760.16|2760.16|2760.1|2760.1|0
1614164900000|2021-02-24 11:08:20|2760.12|2760.12|2760.46|2760.46|2760.46|2760.46|2760.12|2760.12|0
1614164910000|2021-02-24 11:08:30|2760.4|2760.4|2760.34|2760.34|2760.4|2760.4|2760.28|2760.28|0
1614164930000|2021-02-24 11:08:50|2760.35|2760.35|2760.71|2760.71|2760.71|2760.71|2760.35|2760.35|0
1614164940000|2021-02-24 11:09:00|2760.83|2760.83|2761.55|2761.55|2761.73|2761.73|2760.71|2760.71|0
1614164950000|2021-02-24 11:09:10|2761.39|2761.39|2762.44|2762.44|2762.44|2762.44|2761.39|2761.39|0
1614164960000|2021-02-24 11:09:20|2762.53|2762.53|2762.75|2762.75|2762.75|2762.75|2762.53|2762.53|0
1614164970000|2021-02-24 11:09:30|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|2762.64|0
1614164980000|2021-02-24 11:09:40|2762.79|2762.79|2759.99|2759.99|2762.79|2762.79|2759.94|2759.94|0
1614164990000|2021-02-24 11:09:50|2760.28|2760.28|2760.34|2760.34|2760.39|2760.39|2760.28|2760.28|0
1614165000000|2021-02-24 11:10:00|2760.28|2760.28|2760.33|2760.33|2760.61|2760.61|2760.22|2760.22|0
1614165010000|2021-02-24 11:10:10|2760.15|2760.15|2759.3|2759.3|2760.27|2760.27|2759.24|2759.24|0
1614165020000|2021-02-24 11:10:20|2759.36|2759.36|2757.77|2757.77|2759.69|2759.69|2757.66|2757.66|0
1614165030000|2021-02-24 11:10:30|2757.76|2757.76|2757.66|2757.66|2757.88|2757.88|2757.32|2757.32|0
1614165040000|2021-02-24 11:10:40|2757.49|2757.49|2757.83|2757.83|2757.83|2757.83|2757.37|2757.37|0
1614165050000|2021-02-24 11:10:50|2757.88|2757.88|2757.65|2757.65|2757.88|2757.88|2757.37|2757.37|0
1614165060000|2021-02-24 11:11:00|2757.88|2757.88|2757.73|2757.73|2757.88|2757.88|2757.73|2757.73|0
1614165070000|2021-02-24 11:11:10|2757.85|2757.85|2757.26|2757.26|2757.85|2757.85|2757.26|2757.26|0
1614165080000|2021-02-24 11:11:20|2757.24|2757.24|2756.94|2756.94|2757.24|2757.24|2756.94|2756.94|0
1614165090000|2021-02-24 11:11:30|2757|2757|2757|2757|2757|2757|2757|2757|0
1614165100000|2021-02-24 11:11:40|2757.05|2757.05|2756.94|2756.94|2757.05|2757.05|2756.94|2756.94|0
1614165110000|2021-02-24 11:11:50|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|0
1614165120000|2021-02-24 11:12:00|2757.13|2757.13|2757.97|2757.97|2757.97|2757.97|2757.13|2757.13|0
1614165130000|2021-02-24 11:12:10|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|2757.92|0
1614165140000|2021-02-24 11:12:20|2757.86|2757.86|2757.85|2757.85|2757.86|2757.86|2757.85|2757.85|0
1614165150000|2021-02-24 11:12:30|2757.84|2757.84|2757.65|2757.65|2757.84|2757.84|2757.08|2757.08|0
1614165160000|2021-02-24 11:12:40|2757.59|2757.59|2757.59|2757.59|2757.59|2757.59|2757.59|2757.59|0
1614165170000|2021-02-24 11:12:50|2757.47|2757.47|2757.98|2757.98|2757.98|2757.98|2757.47|2757.47|0
1614165180000|2021-02-24 11:13:00|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|2757.97|0
1614165190000|2021-02-24 11:13:10|2757.8|2757.8|2757.77|2757.77|2758.26|2758.26|2757.77|2757.77|0
1614165210000|2021-02-24 11:13:30|2757.81|2757.81|2757.92|2757.92|2758.03|2758.03|2757.75|2757.75|0
1614165220000|2021-02-24 11:13:40|2758.03|2758.03|2758.65|2758.65|2758.76|2758.76|2758.03|2758.03|0
1614165230000|2021-02-24 11:13:50|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|2758.76|0
1614165240000|2021-02-24 11:14:00|2758.7|2758.7|2759.38|2759.38|2759.38|2759.38|2758.7|2758.7|0
1614165250000|2021-02-24 11:14:10|2759.32|2759.32|2759.21|2759.21|2759.32|2759.32|2759.21|2759.21|0
1614165260000|2021-02-24 11:14:20|2759.43|2759.43|2759.6|2759.6|2759.6|2759.6|2759.43|2759.43|0
1614165270000|2021-02-24 11:14:30|2759.43|2759.43|2759.66|2759.66|2759.72|2759.72|2759.43|2759.43|0
1614165280000|2021-02-24 11:14:40|2759.61|2759.61|2759.66|2759.66|2759.66|2759.66|2759.61|2759.61|0
1614165290000|2021-02-24 11:14:50|2759.55|2759.55|2759.61|2759.61|2759.72|2759.72|2759.55|2759.55|0
1614165300000|2021-02-24 11:15:00|2759.66|2759.66|2759.17|2759.17|2759.78|2759.78|2759.17|2759.17|0
1614165310000|2021-02-24 11:15:10|2759.22|2759.22|2759.04|2759.04|2759.22|2759.22|2759.04|2759.04|0
1614165320000|2021-02-24 11:15:20|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|2758.96|0
1614165330000|2021-02-24 11:15:30|2759.08|2759.08|2759.35|2759.35|2759.69|2759.69|2759.08|2759.08|0
1614165340000|2021-02-24 11:15:40|2759.41|2759.41|2760.2|2760.2|2760.2|2760.2|2759.41|2759.41|0
1614165350000|2021-02-24 11:15:50|2760.27|2760.27|2759.48|2759.48|2760.27|2760.27|2759.48|2759.48|0
1614165360000|2021-02-24 11:16:00|2759.65|2759.65|2759.71|2759.71|2759.71|2759.71|2759.65|2759.65|0
1614165370000|2021-02-24 11:16:10|2759.7|2759.7|2760.14|2760.14|2760.14|2760.14|2759.61|2759.61|0
1614165380000|2021-02-24 11:16:20|2760.2|2760.2|2760.72|2760.72|2760.72|2760.72|2760.2|2760.2|0
1614165390000|2021-02-24 11:16:30|2760.71|2760.71|2760.69|2760.69|2760.71|2760.71|2760.63|2760.63|0
1614165400000|2021-02-24 11:16:40|2760.72|2760.72|2760.47|2760.47|2760.87|2760.87|2760.47|2760.47|0
1614165410000|2021-02-24 11:16:50|2760.41|2760.41|2760.47|2760.47|2760.98|2760.98|2760.36|2760.36|0
1614165420000|2021-02-24 11:17:00|2760.31|2760.31|2760.85|2760.85|2760.85|2760.85|2760.28|2760.28|0
1614165430000|2021-02-24 11:17:10|2760.74|2760.74|2760.68|2760.68|2760.74|2760.74|2760.68|2760.68|0
1614165440000|2021-02-24 11:17:20|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|2760.57|0
1614165450000|2021-02-24 11:17:30|2760.68|2760.68|2760.6|2760.6|2760.68|2760.68|2760.43|2760.43|0
1614165460000|2021-02-24 11:17:40|2760.53|2760.53|2760.34|2760.34|2760.53|2760.53|2760.34|2760.34|0
1614165480000|2021-02-24 11:18:00|2760.15|2760.15|2759.44|2759.44|2760.15|2760.15|2759.27|2759.27|0
1614165490000|2021-02-24 11:18:10|2759.55|2759.55|2759.35|2759.35|2759.55|2759.55|2759.35|2759.35|0
1614165500000|2021-02-24 11:18:20|2759.18|2759.18|2758.79|2758.79|2759.18|2759.18|2758.79|2758.79|0
1614165510000|2021-02-24 11:18:30|2758.96|2758.96|2758.93|2758.93|2758.96|2758.96|2758.87|2758.87|0
1614165520000|2021-02-24 11:18:40|2759.26|2759.26|2759.22|2759.22|2759.91|2759.91|2759.22|2759.22|0
1614165530000|2021-02-24 11:18:50|2759.06|2759.06|2758.89|2758.89|2759.06|2759.06|2758.89|2758.89|0
1614165540000|2021-02-24 11:19:00|2759|2759|2758.43|2758.43|2759.06|2759.06|2758.43|2758.43|0
1614165550000|2021-02-24 11:19:10|2758.6|2758.6|2758.59|2758.59|2758.76|2758.76|2758.59|2758.59|0
1614165560000|2021-02-24 11:19:20|2758.42|2758.42|2758.25|2758.25|2758.42|2758.42|2758.25|2758.25|0
1614165570000|2021-02-24 11:19:30|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1614165580000|2021-02-24 11:19:40|2758.13|2758.13|2757.53|2757.53|2758.13|2758.13|2757.53|2757.53|0
1614165590000|2021-02-24 11:19:50|2757.48|2757.48|2758.14|2758.14|2758.14|2758.14|2757.48|2757.48|0
1614165600000|2021-02-24 11:20:00|2758.37|2758.37|2758.75|2758.75|2758.75|2758.75|2758.35|2758.35|0
1614165620000|2021-02-24 11:20:20|2759.03|2759.03|2759.47|2759.47|2759.47|2759.47|2759.03|2759.03|0
1614165630000|2021-02-24 11:20:30|2759.42|2759.42|2759.66|2759.66|2759.66|2759.66|2759.3|2759.3|0
1614165640000|2021-02-24 11:20:40|2759.58|2759.58|2759.84|2759.84|2760.29|2760.29|2759.58|2759.58|0
1614165660000|2021-02-24 11:21:00|2759.95|2759.95|2758.85|2758.85|2760.16|2760.16|2758.79|2758.79|0
1614165670000|2021-02-24 11:21:10|2758.9|2758.9|2759.35|2759.35|2759.35|2759.35|2758.9|2758.9|0
1614165680000|2021-02-24 11:21:20|2759.58|2759.58|2759.58|2759.58|2759.58|2759.58|2759.3|2759.3|0
1614165690000|2021-02-24 11:21:30|2759.25|2759.25|2759.74|2759.74|2759.74|2759.74|2759.25|2759.25|0
1614165700000|2021-02-24 11:21:40|2760.03|2760.03|2760.84|2760.84|2760.84|2760.84|2760.03|2760.03|0
1614165710000|2021-02-24 11:21:50|2761.01|2761.01|2761.07|2761.07|2761.07|2761.07|2761.01|2761.01|0
1614165720000|2021-02-24 11:22:00|2761.58|2761.58|2762.23|2762.23|2762.29|2762.29|2761.58|2761.58|0
1614165730000|2021-02-24 11:22:10|2762.29|2762.29|2762.76|2762.76|2762.76|2762.76|2762.29|2762.29|0
1614165740000|2021-02-24 11:22:20|2762.7|2762.7|2762.59|2762.59|2762.76|2762.76|2762.59|2762.59|0
1614165760000|2021-02-24 11:22:40|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|0
1614165770000|2021-02-24 11:22:50|2762.59|2762.59|2762.7|2762.7|2762.76|2762.76|2762.59|2762.59|0
1614165780000|2021-02-24 11:23:00|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|0
1614165790000|2021-02-24 11:23:10|2762.83|2762.83|2762.8|2762.8|2762.83|2762.83|2762.63|2762.63|0
1614165800000|2021-02-24 11:23:20|2762.63|2762.63|2762.63|2762.63|2762.63|2762.63|2762.63|2762.63|0
1614165810000|2021-02-24 11:23:30|2762.75|2762.75|2763.12|2763.12|2763.29|2763.29|2762.75|2762.75|0
1614165820000|2021-02-24 11:23:40|2763.16|2763.16|2762.72|2762.72|2763.16|2763.16|2762.72|2762.72|0
1614165830000|2021-02-24 11:23:50|2762.55|2762.55|2762.26|2762.26|2762.55|2762.55|2762.26|2762.26|0
1614165840000|2021-02-24 11:24:00|2762.37|2762.37|2761.82|2761.82|2762.54|2762.54|2761.76|2761.76|0
1614165850000|2021-02-24 11:24:10|2761.53|2761.53|2761.67|2761.67|2761.67|2761.67|2761.53|2761.53|0
1614165860000|2021-02-24 11:24:20|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|0
1614165870000|2021-02-24 11:24:30|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|2761.53|0
1614165880000|2021-02-24 11:24:40|2761.34|2761.34|2762.29|2762.29|2762.29|2762.29|2761.26|2761.26|0
1614165890000|2021-02-24 11:24:50|2762.79|2762.79|2762.85|2762.85|2762.85|2762.85|2762.79|2762.79|0
1614165900000|2021-02-24 11:25:00|2762.73|2762.73|2763.29|2763.29|2763.29|2763.29|2762.73|2762.73|0
1614165910000|2021-02-24 11:25:10|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|0
1614165920000|2021-02-24 11:25:20|2763.23|2763.23|2763.12|2763.12|2763.23|2763.23|2763.12|2763.12|0
1614165930000|2021-02-24 11:25:30|2763.23|2763.23|2764.18|2764.18|2764.22|2764.22|2763.23|2763.23|0
1614165940000|2021-02-24 11:25:40|2764.12|2764.12|2763.78|2763.78|2764.3|2764.3|2763.78|2763.78|0
1614165950000|2021-02-24 11:25:50|2763.61|2763.61|2764|2764|2764|2764|2763.61|2763.61|0
1614165960000|2021-02-24 11:26:00|2764.23|2764.23|2764.23|2764.23|2764.4|2764.4|2764.23|2764.23|0
1614165970000|2021-02-24 11:26:10|2764.11|2764.11|2764.34|2764.34|2764.34|2764.34|2764|2764|0
1614165980000|2021-02-24 11:26:20|2764.45|2764.45|2764.68|2764.68|2764.68|2764.68|2764.45|2764.45|0
1614165990000|2021-02-24 11:26:30|2764.56|2764.56|2764.06|2764.06|2764.56|2764.56|2763.94|2763.94|0
1614166000000|2021-02-24 11:26:40|2763.89|2763.89|2763.75|2763.75|2763.89|2763.89|2763.47|2763.47|0
1614166010000|2021-02-24 11:26:50|2763.69|2763.69|2762.21|2762.21|2763.69|2763.69|2762.21|2762.21|0
1614166020000|2021-02-24 11:27:00|2762.61|2762.61|2762.73|2762.73|2762.73|2762.73|2762.38|2762.38|0
1614166030000|2021-02-24 11:27:10|2762.4|2762.4|2762.05|2762.05|2762.4|2762.4|2762.05|2762.05|0
1614166040000|2021-02-24 11:27:20|2762.04|2762.04|2762.45|2762.45|2762.45|2762.45|2762.04|2762.04|0
1614166050000|2021-02-24 11:27:30|2762.43|2762.43|2762.49|2762.49|2762.49|2762.49|2762.43|2762.43|0
1614166060000|2021-02-24 11:27:40|2762.66|2762.66|2762.43|2762.43|2762.66|2762.66|2762.43|2762.43|0
1614166070000|2021-02-24 11:27:50|2762.72|2762.72|2763|2763|2763.05|2763.05|2762.72|2762.72|0
1614166080000|2021-02-24 11:28:00|2763.5|2763.5|2764.29|2764.29|2764.29|2764.29|2763.5|2763.5|0
1614166090000|2021-02-24 11:28:10|2764.46|2764.46|2764.7|2764.7|2764.7|2764.7|2764.46|2764.46|0
1614166100000|2021-02-24 11:28:20|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|0
1614166110000|2021-02-24 11:28:30|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|0
1614166120000|2021-02-24 11:28:40|2765.79|2765.79|2766.69|2766.69|2766.69|2766.69|2765.79|2765.79|0
1614166130000|2021-02-24 11:28:50|2767.02|2767.02|2767.02|2767.02|2767.19|2767.19|2767.02|2767.02|0
1614166140000|2021-02-24 11:29:00|2766.96|2766.96|2767.02|2767.02|2767.02|2767.02|2766.96|2766.96|0
1614166150000|2021-02-24 11:29:10|2766.96|2766.96|2767.02|2767.02|2767.02|2767.02|2766.96|2766.96|0
1614166160000|2021-02-24 11:29:20|2766.96|2766.96|2767.67|2767.67|2767.67|2767.67|2766.96|2766.96|0
1614166170000|2021-02-24 11:29:30|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.11|2767.11|0
1614166180000|2021-02-24 11:29:40|2767.11|2767.11|2766.67|2766.67|2767.11|2767.11|2766.61|2766.61|0
1614166190000|2021-02-24 11:29:50|2766.61|2766.61|2766.67|2766.67|2766.67|2766.67|2766.61|2766.61|0
1614166200000|2021-02-24 11:30:00|2766.58|2766.58|2766.43|2766.43|2766.58|2766.58|2766.43|2766.43|0
1614166210000|2021-02-24 11:30:10|2766.48|2766.48|2766.14|2766.14|2766.48|2766.48|2766.14|2766.14|0
1614166220000|2021-02-24 11:30:20|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|0
1614166230000|2021-02-24 11:30:30|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1614166240000|2021-02-24 11:30:40|2766.21|2766.21|2766.15|2766.15|2766.21|2766.21|2766.15|2766.15|0
1614166250000|2021-02-24 11:30:50|2766.07|2766.07|2765.95|2765.95|2766.07|2766.07|2765.95|2765.95|0
1614166260000|2021-02-24 11:31:00|2765.9|2765.9|2765.8|2765.8|2765.9|2765.9|2765.8|2765.8|0
1614166270000|2021-02-24 11:31:10|2765.47|2765.47|2765.29|2765.29|2765.47|2765.47|2765.29|2765.29|0
1614166280000|2021-02-24 11:31:20|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|2765.13|0
1614166290000|2021-02-24 11:31:30|2765.15|2765.15|2765.73|2765.73|2765.73|2765.73|2765.15|2765.15|0
1614166300000|2021-02-24 11:31:40|2766.57|2766.57|2766.31|2766.31|2766.64|2766.64|2766.31|2766.31|0
1614166310000|2021-02-24 11:31:50|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|0
1614166320000|2021-02-24 11:32:00|2766.72|2766.72|2766.9|2766.9|2766.9|2766.9|2766.72|2766.72|0
1614166330000|2021-02-24 11:32:10|2766.79|2766.79|2767.66|2767.66|2767.72|2767.72|2766.79|2766.79|0
1614166340000|2021-02-24 11:32:20|2767.72|2767.72|2768.05|2768.05|2768.05|2768.05|2767.72|2767.72|0
1614166350000|2021-02-24 11:32:30|2768.04|2768.04|2767.35|2767.35|2768.06|2768.06|2767.35|2767.35|0
1614166360000|2021-02-24 11:32:40|2767.01|2767.01|2766.94|2766.94|2767.13|2767.13|2766.94|2766.94|0
1614166370000|2021-02-24 11:32:50|2767.06|2767.06|2766.89|2766.89|2767.06|2767.06|2766.89|2766.89|0
1614166380000|2021-02-24 11:33:00|2767|2767|2767.12|2767.12|2767.12|2767.12|2767|2767|0
1614166390000|2021-02-24 11:33:10|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1614166400000|2021-02-24 11:33:20|2767.06|2767.06|2767.12|2767.12|2767.12|2767.12|2767.06|2767.06|0
1614166410000|2021-02-24 11:33:30|2767.45|2767.45|2767.84|2767.84|2767.84|2767.84|2767.45|2767.45|0
1614166420000|2021-02-24 11:33:40|2768.24|2768.24|2768.59|2768.59|2768.59|2768.59|2768.24|2768.24|0
1614166430000|2021-02-24 11:33:50|2768.66|2768.66|2768.72|2768.72|2769.05|2769.05|2768.66|2768.66|0
1614166450000|2021-02-24 11:34:10|2768.89|2768.89|2769.39|2769.39|2769.39|2769.39|2768.81|2768.81|0
1614166460000|2021-02-24 11:34:20|2769.56|2769.56|2770.23|2770.23|2770.23|2770.23|2769.52|2769.52|0
1614166470000|2021-02-24 11:34:30|2770.27|2770.27|2770.87|2770.87|2770.87|2770.87|2770.27|2770.27|0
1614166490000|2021-02-24 11:34:50|2770.58|2770.58|2770.83|2770.83|2770.91|2770.91|2770.58|2770.58|0
1614166500000|2021-02-24 11:35:00|2770.69|2770.69|2770.01|2770.01|2770.69|2770.69|2769.84|2769.84|0
1614166510000|2021-02-24 11:35:10|2769.85|2769.85|2768.72|2768.72|2769.85|2769.85|2768.72|2768.72|0
1614166540000|2021-02-24 11:35:40|2768.5|2768.5|2768.33|2768.33|2768.5|2768.5|2768.33|2768.33|0
1614166550000|2021-02-24 11:35:50|2768.17|2768.17|2767.54|2767.54|2768.17|2768.17|2767.54|2767.54|0
1614166560000|2021-02-24 11:36:00|2767.87|2767.87|2768.37|2768.37|2768.37|2768.37|2767.87|2767.87|0
1614166570000|2021-02-24 11:36:10|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1614166580000|2021-02-24 11:36:20|2767.86|2767.86|2767.43|2767.43|2767.86|2767.86|2767.43|2767.43|0
1614166590000|2021-02-24 11:36:30|2767.76|2767.76|2766.63|2766.63|2767.76|2767.76|2766.63|2766.63|0
1614166600000|2021-02-24 11:36:40|2766.52|2766.52|2765.95|2765.95|2766.52|2766.52|2765.95|2765.95|0
1614166610000|2021-02-24 11:36:50|2765.93|2765.93|2765.72|2765.72|2765.93|2765.93|2765.72|2765.72|0
1614166620000|2021-02-24 11:37:00|2765.5|2765.5|2764.43|2764.43|2765.5|2765.5|2764.43|2764.43|0
1614166630000|2021-02-24 11:37:10|2764.26|2764.26|2761.02|2761.02|2764.26|2764.26|2761.02|2761.02|0
1614166640000|2021-02-24 11:37:20|2761.6|2761.6|2761.92|2761.92|2761.98|2761.98|2761.58|2761.58|0
1614166650000|2021-02-24 11:37:30|2761.76|2761.76|2761.61|2761.61|2761.76|2761.76|2761.61|2761.61|0
1614166660000|2021-02-24 11:37:40|2761.44|2761.44|2761.1|2761.1|2761.44|2761.44|2761.04|2761.04|0
1614166670000|2021-02-24 11:37:50|2760.7|2760.7|2759.77|2759.77|2760.7|2760.7|2759.71|2759.71|0
1614166690000|2021-02-24 11:38:10|2759.88|2759.88|2758.78|2758.78|2759.88|2759.88|2758.78|2758.78|0
1614166700000|2021-02-24 11:38:20|2758.95|2758.95|2759.29|2759.29|2759.29|2759.29|2758.95|2758.95|0
1614166720000|2021-02-24 11:38:40|2759.46|2759.46|2759.6|2759.6|2759.6|2759.6|2759.29|2759.29|0
1614166730000|2021-02-24 11:38:50|2759.77|2759.77|2759.99|2759.99|2759.99|2759.99|2759.77|2759.77|0
1614166740000|2021-02-24 11:39:00|2759.82|2759.82|2759.6|2759.6|2759.82|2759.82|2759.6|2759.6|0
1614166750000|2021-02-24 11:39:10|2759.48|2759.48|2759.75|2759.75|2759.75|2759.75|2759.48|2759.48|0
1614166770000|2021-02-24 11:39:30|2759.64|2759.64|2759.69|2759.69|2759.81|2759.81|2759.64|2759.64|0
1614166780000|2021-02-24 11:39:40|2759.52|2759.52|2759.43|2759.43|2759.77|2759.77|2759.43|2759.43|0
1614166790000|2021-02-24 11:39:50|2759.31|2759.31|2759.09|2759.09|2759.31|2759.31|2758.98|2758.98|0
1614166800000|2021-02-24 11:40:00|2758.98|2758.98|2758.98|2758.98|2758.98|2758.98|2758.98|2758.98|0
1614166810000|2021-02-24 11:40:10|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1614166820000|2021-02-24 11:40:20|2759.04|2759.04|2758.48|2758.48|2759.04|2759.04|2758.48|2758.48|0
1614166830000|2021-02-24 11:40:30|2758.44|2758.44|2756.44|2756.44|2758.44|2758.44|2756.27|2756.27|0
1614166840000|2021-02-24 11:40:40|2756.16|2756.16|2754.86|2754.86|2756.16|2756.16|2754.86|2754.86|0
1614166850000|2021-02-24 11:40:50|2754.75|2754.75|2753.51|2753.51|2754.75|2754.75|2753.51|2753.51|0
1614166860000|2021-02-24 11:41:00|2753.49|2753.49|2753.87|2753.87|2753.87|2753.87|2753.41|2753.41|0
1614166870000|2021-02-24 11:41:10|2753.92|2753.92|2755.15|2755.15|2755.15|2755.15|2753.76|2753.76|0
1614166880000|2021-02-24 11:41:20|2755.23|2755.23|2757.09|2757.09|2757.09|2757.09|2755.23|2755.23|0
1614166890000|2021-02-24 11:41:30|2756.93|2756.93|2756.7|2756.7|2756.93|2756.93|2756.7|2756.7|0
1614166900000|2021-02-24 11:41:40|2756.47|2756.47|2757.09|2757.09|2757.2|2757.2|2756.42|2756.42|0
1614166910000|2021-02-24 11:41:50|2756.92|2756.92|2756.92|2756.92|2756.92|2756.92|2756.92|2756.92|0
1614166920000|2021-02-24 11:42:00|2757.09|2757.09|2757.36|2757.36|2757.47|2757.47|2757.09|2757.09|0
1614166930000|2021-02-24 11:42:10|2757.69|2757.69|2757.65|2757.65|2757.69|2757.69|2757.65|2757.65|0
1614166940000|2021-02-24 11:42:20|2757.82|2757.82|2758.24|2758.24|2758.24|2758.24|2757.82|2757.82|0
1614166950000|2021-02-24 11:42:30|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|2758.27|0
1614166960000|2021-02-24 11:42:40|2758.61|2758.61|2758.73|2758.73|2758.77|2758.77|2758.61|2758.61|0
1614166970000|2021-02-24 11:42:50|2758.84|2758.84|2759.7|2759.7|2759.7|2759.7|2758.84|2758.84|0
1614166980000|2021-02-24 11:43:00|2759.86|2759.86|2760.11|2760.11|2760.11|2760.11|2759.86|2759.86|0
1614166990000|2021-02-24 11:43:10|2760.34|2760.34|2761.08|2761.08|2761.08|2761.08|2760.34|2760.34|0
1614167000000|2021-02-24 11:43:20|2761.12|2761.12|2760.19|2760.19|2761.17|2761.17|2760.19|2760.19|0
1614167010000|2021-02-24 11:43:30|2760.35|2760.35|2759.95|2759.95|2760.35|2760.35|2759.9|2759.9|0
1614167020000|2021-02-24 11:43:40|2759.92|2759.92|2759.53|2759.53|2759.92|2759.92|2759.53|2759.53|0
1614167030000|2021-02-24 11:43:50|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|2759.47|0
1614167040000|2021-02-24 11:44:00|2759.3|2759.3|2758.43|2758.43|2759.3|2759.3|2758.06|2758.06|0
1614167050000|2021-02-24 11:44:10|2758.31|2758.31|2757.85|2757.85|2758.43|2758.43|2757.85|2757.85|0
1614167060000|2021-02-24 11:44:20|2758.02|2758.02|2757.74|2757.74|2758.02|2758.02|2757.62|2757.62|0
1614167080000|2021-02-24 11:44:40|2757.68|2757.68|2757.68|2757.68|2757.68|2757.68|2757.68|2757.68|0
1614167090000|2021-02-24 11:44:50|2757.57|2757.57|2757.54|2757.54|2757.62|2757.62|2757.54|2757.54|0
1614167100000|2021-02-24 11:45:00|2757.37|2757.37|2756.83|2756.83|2757.37|2757.37|2756.83|2756.83|0
1614167110000|2021-02-24 11:45:10|2756.85|2756.85|2756.62|2756.62|2756.85|2756.85|2756.56|2756.56|0
1614167120000|2021-02-24 11:45:20|2756.79|2756.79|2757.42|2757.42|2757.52|2757.52|2756.79|2756.79|0
1614167130000|2021-02-24 11:45:30|2757.54|2757.54|2757.71|2757.71|2757.76|2757.76|2757.54|2757.54|0
1614167140000|2021-02-24 11:45:40|2757.88|2757.88|2758.17|2758.17|2758.17|2758.17|2757.65|2757.65|0
1614167150000|2021-02-24 11:45:50|2758.34|2758.34|2759.34|2759.34|2759.62|2759.62|2758.34|2758.34|0
1614167160000|2021-02-24 11:46:00|2759.5|2759.5|2759.28|2759.28|2759.53|2759.53|2759.2|2759.2|0
1614167170000|2021-02-24 11:46:10|2759.45|2759.45|2759.16|2759.16|2759.51|2759.51|2759.16|2759.16|0
1614167180000|2021-02-24 11:46:20|2758.88|2758.88|2759.1|2759.1|2759.28|2759.28|2758.88|2758.88|0
1614167190000|2021-02-24 11:46:30|2759.33|2759.33|2759.61|2759.61|2759.61|2759.61|2759.33|2759.33|0
1614167200000|2021-02-24 11:46:40|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|2759.84|0
1614167210000|2021-02-24 11:46:50|2759.61|2759.61|2759.77|2759.77|2759.77|2759.77|2759.27|2759.27|0
1614167220000|2021-02-24 11:47:00|2759.76|2759.76|2759.82|2759.82|2759.99|2759.99|2759.76|2759.76|0
1614167240000|2021-02-24 11:47:20|2759.87|2759.87|2760.17|2760.17|2760.17|2760.17|2759.76|2759.76|0
1614167250000|2021-02-24 11:47:30|2760|2760|2759.83|2759.83|2760|2760|2759.83|2759.83|0
1614167260000|2021-02-24 11:47:40|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|2759.86|0
1614167270000|2021-02-24 11:47:50|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|0
1614167280000|2021-02-24 11:48:00|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1614167290000|2021-02-24 11:48:10|2760.26|2760.26|2760.2|2760.2|2760.43|2760.43|2760.2|2760.2|0
1614167300000|2021-02-24 11:48:20|2760.22|2760.22|2761.05|2761.05|2761.17|2761.17|2760.17|2760.17|0
1614167310000|2021-02-24 11:48:30|2761.08|2761.08|2761.39|2761.39|2761.39|2761.39|2761.05|2761.05|0
1614167320000|2021-02-24 11:48:40|2761.27|2761.27|2761.16|2761.16|2761.44|2761.44|2761.16|2761.16|0
1614167330000|2021-02-24 11:48:50|2761.73|2761.73|2762.8|2762.8|2762.91|2762.91|2761.73|2761.73|0
1614167340000|2021-02-24 11:49:00|2763.15|2763.15|2764.23|2764.23|2764.23|2764.23|2763.15|2763.15|0
1614167350000|2021-02-24 11:49:10|2764.11|2764.11|2764.68|2764.68|2764.68|2764.68|2764.11|2764.11|0
1614167360000|2021-02-24 11:49:20|2764.39|2764.39|2763.89|2763.89|2764.56|2764.56|2763.89|2763.89|0
1614167370000|2021-02-24 11:49:30|2763.94|2763.94|2763.77|2763.77|2763.94|2763.94|2763.77|2763.77|0
1614167380000|2021-02-24 11:49:40|2763.94|2763.94|2762.31|2762.31|2763.94|2763.94|2762.31|2762.31|0
1614167390000|2021-02-24 11:49:50|2762.2|2762.2|2762.87|2762.87|2762.87|2762.87|2762.2|2762.2|0
1614167400000|2021-02-24 11:50:00|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1614167410000|2021-02-24 11:50:10|2763.87|2763.87|2764.45|2764.45|2764.45|2764.45|2763.87|2763.87|0
1614167420000|2021-02-24 11:50:20|2764.39|2764.39|2764.79|2764.79|2764.79|2764.79|2764.39|2764.39|0
1614167430000|2021-02-24 11:50:30|2765.19|2765.19|2765.49|2765.49|2765.49|2765.49|2765.19|2765.19|0
1614167440000|2021-02-24 11:50:40|2765.43|2765.43|2765.61|2765.61|2765.61|2765.61|2765.43|2765.43|0
1614167450000|2021-02-24 11:50:50|2765.56|2765.56|2765.5|2765.5|2765.56|2765.56|2765.44|2765.44|0
1614167460000|2021-02-24 11:51:00|2765.49|2765.49|2765.27|2765.27|2765.49|2765.49|2765.27|2765.27|0
1614167480000|2021-02-24 11:51:20|2765.29|2765.29|2765.43|2765.43|2765.43|2765.43|2765.29|2765.29|0
1614167490000|2021-02-24 11:51:30|2765.6|2765.6|2765.37|2765.37|2765.6|2765.6|2765.37|2765.37|0
1614167500000|2021-02-24 11:51:40|2765.4|2765.4|2764.82|2764.82|2765.4|2765.4|2764.82|2764.82|0
1614167510000|2021-02-24 11:51:50|2764.76|2764.76|2765.05|2765.05|2765.05|2765.05|2764.76|2764.76|0
1614167520000|2021-02-24 11:52:00|2764.76|2764.76|2764.97|2764.97|2764.97|2764.97|2764.76|2764.76|0
1614167530000|2021-02-24 11:52:10|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|0
1614167540000|2021-02-24 11:52:20|2764.99|2764.99|2765.17|2765.17|2765.41|2765.41|2764.99|2764.99|0
1614167550000|2021-02-24 11:52:30|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|0
1614167560000|2021-02-24 11:52:40|2765.17|2765.17|2765.06|2765.06|2765.17|2765.17|2765.06|2765.06|0
1614167570000|2021-02-24 11:52:50|2765.22|2765.22|2764.39|2764.39|2765.22|2765.22|2764.39|2764.39|0
1614167590000|2021-02-24 11:53:10|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1614167600000|2021-02-24 11:53:20|2764.33|2764.33|2763.31|2763.31|2764.33|2764.33|2763.2|2763.2|0
1614167620000|2021-02-24 11:53:40|2763.2|2763.2|2763.86|2763.86|2763.86|2763.86|2763.2|2763.2|0
1614167630000|2021-02-24 11:53:50|2763.79|2763.79|2763.45|2763.45|2763.79|2763.79|2763.45|2763.45|0
1614167640000|2021-02-24 11:54:00|2763.34|2763.34|2761.93|2761.93|2763.34|2763.34|2761.93|2761.93|0
1614167650000|2021-02-24 11:54:10|2762.01|2762.01|2762.06|2762.06|2762.06|2762.06|2762.01|2762.01|0
1614167660000|2021-02-24 11:54:20|2762.18|2762.18|2762.84|2762.84|2763.01|2763.01|2762.18|2762.18|0
1614167670000|2021-02-24 11:54:30|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|2762.67|0
1614167680000|2021-02-24 11:54:40|2762.79|2762.79|2762.49|2762.49|2762.79|2762.79|2762.32|2762.32|0
1614167690000|2021-02-24 11:54:50|2762.32|2762.32|2762.5|2762.5|2762.5|2762.5|2762.15|2762.15|0
1614167700000|2021-02-24 11:55:00|2762.61|2762.61|2762.9|2762.9|2762.9|2762.9|2762.61|2762.61|0
1614167710000|2021-02-24 11:55:10|2762.95|2762.95|2763.01|2763.01|2763.01|2763.01|2762.84|2762.84|0
1614167720000|2021-02-24 11:55:20|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1614167730000|2021-02-24 11:55:30|2763.29|2763.29|2762.79|2762.79|2763.29|2763.29|2762.79|2762.79|0
1614167740000|2021-02-24 11:55:40|2762.51|2762.51|2762.67|2762.67|2762.67|2762.67|2762.51|2762.51|0
1614167770000|2021-02-24 11:56:10|2762.33|2762.33|2762.37|2762.37|2762.43|2762.43|2762.31|2762.31|0
1614167780000|2021-02-24 11:56:20|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|0
1614167790000|2021-02-24 11:56:30|2762.7|2762.7|2762.62|2762.62|2762.7|2762.7|2762.62|2762.62|0
1614167800000|2021-02-24 11:56:40|2762.45|2762.45|2762.82|2762.82|2763.15|2763.15|2762.45|2762.45|0
1614167810000|2021-02-24 11:56:50|2762.77|2762.77|2762.43|2762.43|2762.94|2762.94|2762.43|2762.43|0
1614167820000|2021-02-24 11:57:00|2762.41|2762.41|2762.29|2762.29|2762.41|2762.41|2762.18|2762.18|0
1614167830000|2021-02-24 11:57:10|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.31|2762.31|0
1614167840000|2021-02-24 11:57:20|2762.25|2762.25|2762.61|2762.61|2762.61|2762.61|2762.2|2762.2|0
1614167850000|2021-02-24 11:57:30|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1614167860000|2021-02-24 11:57:40|2762.56|2762.56|2762.95|2762.95|2763.11|2763.11|2762.56|2762.56|0
1614167870000|2021-02-24 11:57:50|2762.78|2762.78|2762.84|2762.84|2762.85|2762.85|2762.68|2762.68|0
1614167890000|2021-02-24 11:58:10|2762.73|2762.73|2761.66|2761.66|2762.73|2762.73|2761.21|2761.21|0
1614167910000|2021-02-24 11:58:30|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|2761.49|0
1614167920000|2021-02-24 11:58:40|2761.66|2761.66|2761.83|2761.83|2761.83|2761.83|2761.66|2761.66|0
1614167930000|2021-02-24 11:58:50|2761.87|2761.87|2761.64|2761.64|2761.87|2761.87|2761.48|2761.48|0
1614167940000|2021-02-24 11:59:00|2761.48|2761.48|2761.37|2761.37|2761.71|2761.71|2761.37|2761.37|0
1614167970000|2021-02-24 11:59:30|2761.36|2761.36|2761.35|2761.35|2761.36|2761.36|2761.35|2761.35|0
1614167980000|2021-02-24 11:59:40|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1614167990000|2021-02-24 11:59:50|2761.4|2761.4|2762.18|2762.18|2762.18|2762.18|2761.4|2761.4|0
1614168000000|2021-02-24 12:00:00|2762.41|2762.41|2762.4|2762.4|2762.41|2762.41|2762.4|2762.4|0
1614168010000|2021-02-24 12:00:10|2762.45|2762.45|2762.51|2762.51|2762.51|2762.51|2762.45|2762.45|0
1614168020000|2021-02-24 12:00:20|2762.74|2762.74|2763.02|2763.02|2763.02|2763.02|2762.74|2762.74|0
1614168030000|2021-02-24 12:00:30|2763.35|2763.35|2763.27|2763.27|2763.52|2763.52|2763.02|2763.02|0
1614168040000|2021-02-24 12:00:40|2763.44|2763.44|2763.27|2763.27|2763.44|2763.44|2763.27|2763.27|0
1614168050000|2021-02-24 12:00:50|2763.61|2763.61|2763.83|2763.83|2763.83|2763.83|2763.61|2763.61|0
1614168060000|2021-02-24 12:01:00|2763.89|2763.89|2766.08|2766.08|2766.08|2766.08|2763.89|2763.89|0
1614168070000|2021-02-24 12:01:10|2766.14|2766.14|2766.26|2766.26|2766.26|2766.26|2765.97|2765.97|0
1614168080000|2021-02-24 12:01:20|2766.32|2766.32|2766.75|2766.75|2766.75|2766.75|2766.32|2766.32|0
1614168090000|2021-02-24 12:01:30|2766.35|2766.35|2766.46|2766.46|2766.46|2766.46|2766.35|2766.35|0
1614168100000|2021-02-24 12:01:40|2766.11|2766.11|2766.1|2766.1|2766.11|2766.11|2766.04|2766.04|0
1614168110000|2021-02-24 12:01:50|2765.93|2765.93|2765.52|2765.52|2765.93|2765.93|2765.52|2765.52|0
1614168120000|2021-02-24 12:02:00|2765.69|2765.69|2765.81|2765.81|2765.81|2765.81|2765.69|2765.69|0
1614168130000|2021-02-24 12:02:10|2765.92|2765.92|2765.75|2765.75|2765.92|2765.92|2765.75|2765.75|0
1614168140000|2021-02-24 12:02:20|2765.92|2765.92|2766.08|2766.08|2766.08|2766.08|2765.92|2765.92|0
1614168150000|2021-02-24 12:02:30|2765.62|2765.62|2764.95|2764.95|2765.62|2765.62|2764.95|2764.95|0
1614168160000|2021-02-24 12:02:40|2764.97|2764.97|2764.48|2764.48|2764.97|2764.97|2764.48|2764.48|0
1614168170000|2021-02-24 12:02:50|2764.39|2764.39|2763.66|2763.66|2764.39|2764.39|2763.66|2763.66|0
1614168180000|2021-02-24 12:03:00|2763.63|2763.63|2763.92|2763.92|2763.92|2763.92|2763.63|2763.63|0
1614168190000|2021-02-24 12:03:10|2763.98|2763.98|2764.19|2764.19|2764.26|2764.26|2763.98|2763.98|0
1614168200000|2021-02-24 12:03:20|2764.25|2764.25|2764.25|2764.25|2764.27|2764.27|2764.22|2764.22|0
1614168210000|2021-02-24 12:03:30|2764.29|2764.29|2763.98|2763.98|2764.29|2764.29|2763.95|2763.95|0
1614168220000|2021-02-24 12:03:40|2764.06|2764.06|2764.09|2764.09|2764.17|2764.17|2764.06|2764.06|0
1614168240000|2021-02-24 12:04:00|2764.06|2764.06|2764.2|2764.2|2764.2|2764.2|2763.83|2763.83|0
1614168250000|2021-02-24 12:04:10|2764.03|2764.03|2763.55|2763.55|2764.03|2764.03|2763.55|2763.55|0
1614168260000|2021-02-24 12:04:20|2763.5|2763.5|2763.57|2763.57|2763.61|2763.61|2763.5|2763.5|0
1614168270000|2021-02-24 12:04:30|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|2764.07|0
1614168290000|2021-02-24 12:04:50|2764.11|2764.11|2764.19|2764.19|2764.19|2764.19|2764.11|2764.11|0
1614168300000|2021-02-24 12:05:00|2764.59|2764.59|2765.13|2765.13|2765.13|2765.13|2764.59|2764.59|0
1614168310000|2021-02-24 12:05:10|2764.96|2764.96|2765.09|2765.09|2765.09|2765.09|2764.79|2764.79|0
1614168320000|2021-02-24 12:05:20|2765.38|2765.38|2765.37|2765.37|2765.43|2765.43|2765.26|2765.26|0
1614168330000|2021-02-24 12:05:30|2765.43|2765.43|2765.63|2765.63|2765.8|2765.8|2765.43|2765.43|0
1614168340000|2021-02-24 12:05:40|2765.64|2765.64|2765.97|2765.97|2765.97|2765.97|2765.64|2765.64|0
1614168350000|2021-02-24 12:05:50|2766.08|2766.08|2765.87|2765.87|2766.25|2766.25|2765.87|2765.87|0
1614168360000|2021-02-24 12:06:00|2765.76|2765.76|2765.4|2765.4|2765.76|2765.76|2765.34|2765.34|0
1614168370000|2021-02-24 12:06:10|2765.56|2765.56|2766.35|2766.35|2766.35|2766.35|2765.56|2765.56|0
1614168390000|2021-02-24 12:06:30|2766.39|2766.39|2766.16|2766.16|2766.5|2766.5|2766.16|2766.16|0
1614168400000|2021-02-24 12:06:40|2766.5|2766.5|2766.81|2766.81|2766.85|2766.85|2766.5|2766.5|0
1614168410000|2021-02-24 12:06:50|2766.93|2766.93|2766.91|2766.91|2766.93|2766.93|2766.91|2766.91|0
1614168420000|2021-02-24 12:07:00|2766.95|2766.95|2767.66|2767.66|2767.66|2767.66|2766.89|2766.89|0
1614168430000|2021-02-24 12:07:10|2767.83|2767.83|2767.66|2767.66|2767.83|2767.83|2767.66|2767.66|0
1614168440000|2021-02-24 12:07:20|2767.6|2767.6|2767.11|2767.11|2767.66|2767.66|2767.11|2767.11|0
1614168450000|2021-02-24 12:07:30|2766.27|2766.27|2766.44|2766.44|2766.44|2766.44|2766.27|2766.27|0
1614168460000|2021-02-24 12:07:40|2766.21|2766.21|2766.32|2766.32|2766.32|2766.32|2766.21|2766.21|0
1614168470000|2021-02-24 12:07:50|2767.12|2767.12|2766.57|2766.57|2767.17|2767.17|2766.57|2766.57|0
1614168480000|2021-02-24 12:08:00|2766.51|2766.51|2766.69|2766.69|2766.69|2766.69|2766.51|2766.51|0
1614168490000|2021-02-24 12:08:10|2766.63|2766.63|2765.53|2765.53|2766.63|2766.63|2765.53|2765.53|0
1614168500000|2021-02-24 12:08:20|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1614168510000|2021-02-24 12:08:30|2765.69|2765.69|2765.58|2765.58|2765.69|2765.69|2765.58|2765.58|0
1614168520000|2021-02-24 12:08:40|2766.14|2766.14|2765.74|2765.74|2766.14|2766.14|2765.74|2765.74|0
1614168530000|2021-02-24 12:08:50|2766.07|2766.07|2766.98|2766.98|2766.98|2766.98|2766.07|2766.07|0
1614168540000|2021-02-24 12:09:00|2766.86|2766.86|2766.64|2766.64|2766.98|2766.98|2766.59|2766.59|0
1614168550000|2021-02-24 12:09:10|2766.76|2766.76|2766.77|2766.77|2766.93|2766.93|2766.76|2766.76|0
1614168560000|2021-02-24 12:09:20|2766.93|2766.93|2766.07|2766.07|2766.93|2766.93|2766.07|2766.07|0
1614168570000|2021-02-24 12:09:30|2766.24|2766.24|2766.41|2766.41|2766.41|2766.41|2766.24|2766.24|0
1614168580000|2021-02-24 12:09:40|2766.74|2766.74|2766.87|2766.87|2766.87|2766.87|2766.74|2766.74|0
1614168590000|2021-02-24 12:09:50|2766.82|2766.82|2766.64|2766.64|2766.82|2766.82|2766.64|2766.64|0
1614168600000|2021-02-24 12:10:00|2766.7|2766.7|2766.83|2766.83|2766.83|2766.83|2766.7|2766.7|0
1614168610000|2021-02-24 12:10:10|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|0
1614168620000|2021-02-24 12:10:20|2766.55|2766.55|2766.39|2766.39|2766.55|2766.55|2766.39|2766.39|0
1614168630000|2021-02-24 12:10:30|2766.56|2766.56|2766.51|2766.51|2766.56|2766.56|2766.45|2766.45|0
1614168640000|2021-02-24 12:10:40|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|0
1614168660000|2021-02-24 12:11:00|2766.58|2766.58|2766.74|2766.74|2766.91|2766.91|2766.58|2766.58|0
1614168670000|2021-02-24 12:11:10|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1614168680000|2021-02-24 12:11:20|2766.63|2766.63|2765.96|2765.96|2766.67|2766.67|2765.96|2765.96|0
1614168700000|2021-02-24 12:11:40|2765.62|2765.62|2764.87|2764.87|2765.62|2765.62|2764.87|2764.87|0
1614168710000|2021-02-24 12:11:50|2764.71|2764.71|2764.88|2764.88|2764.88|2764.88|2764.71|2764.71|0
1614168720000|2021-02-24 12:12:00|2764.9|2764.9|2764.67|2764.67|2764.9|2764.9|2764.67|2764.67|0
1614168740000|2021-02-24 12:12:20|2764.78|2764.78|2765.09|2765.09|2765.09|2765.09|2764.78|2764.78|0
1614168750000|2021-02-24 12:12:30|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|0
1614168780000|2021-02-24 12:13:00|2765.09|2765.09|2765.38|2765.38|2765.38|2765.38|2765.09|2765.09|0
1614168790000|2021-02-24 12:13:10|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|0
1614168800000|2021-02-24 12:13:20|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|2765.43|0
1614168810000|2021-02-24 12:13:30|2765.1|2765.1|2763.78|2763.78|2765.1|2765.1|2763.78|2763.78|0
1614168820000|2021-02-24 12:13:40|2763.75|2763.75|2763.74|2763.74|2763.75|2763.75|2763.74|2763.74|0
1614168830000|2021-02-24 12:13:50|2763.78|2763.78|2763.95|2763.95|2763.95|2763.95|2763.78|2763.78|0
1614168850000|2021-02-24 12:14:10|2764.06|2764.06|2764.4|2764.4|2764.4|2764.4|2764.06|2764.06|0
1614168860000|2021-02-24 12:14:20|2764.37|2764.37|2764.04|2764.04|2764.37|2764.37|2764.04|2764.04|0
1614168870000|2021-02-24 12:14:30|2764.11|2764.11|2764.34|2764.34|2764.34|2764.34|2764.11|2764.11|0
1614168880000|2021-02-24 12:14:40|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|2764.5|0
1614168890000|2021-02-24 12:14:50|2764.54|2764.54|2764.62|2764.62|2764.62|2764.62|2764.46|2764.46|0
1614168900000|2021-02-24 12:15:00|2764.46|2764.46|2764.57|2764.57|2764.57|2764.57|2764.29|2764.29|0
1614168910000|2021-02-24 12:15:10|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|2764.68|0
1614168920000|2021-02-24 12:15:20|2764.66|2764.66|2765.18|2765.18|2765.18|2765.18|2764.6|2764.6|0
1614168930000|2021-02-24 12:15:30|2765.35|2765.35|2765.18|2765.18|2765.35|2765.35|2765.18|2765.18|0
1614168940000|2021-02-24 12:15:40|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1614168950000|2021-02-24 12:15:50|2765.06|2765.06|2765.37|2765.37|2765.37|2765.37|2765.06|2765.06|0
1614168960000|2021-02-24 12:16:00|2765.26|2765.26|2765.66|2765.66|2765.66|2765.66|2765.26|2765.26|0
1614168970000|2021-02-24 12:16:10|2765.7|2765.7|2765.7|2765.7|2765.7|2765.7|2765.7|2765.7|0
1614168980000|2021-02-24 12:16:20|2765.86|2765.86|2766.36|2766.36|2766.36|2766.36|2765.86|2765.86|0
1614168990000|2021-02-24 12:16:30|2766.58|2766.58|2766.13|2766.13|2766.58|2766.58|2766.13|2766.13|0
1614169000000|2021-02-24 12:16:40|2765.97|2765.97|2765.85|2765.85|2765.97|2765.97|2765.74|2765.74|0
1614169010000|2021-02-24 12:16:50|2766.02|2766.02|2766.24|2766.24|2766.41|2766.41|2766.02|2766.02|0
1614169020000|2021-02-24 12:17:00|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1614169030000|2021-02-24 12:17:10|2766.52|2766.52|2766.54|2766.54|2766.83|2766.83|2766.41|2766.41|0
1614169040000|2021-02-24 12:17:20|2766.37|2766.37|2766.38|2766.38|2766.83|2766.83|2766.37|2766.37|0
1614169050000|2021-02-24 12:17:30|2766.3|2766.3|2766.38|2766.38|2766.38|2766.38|2766.3|2766.3|0
1614169070000|2021-02-24 12:17:50|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|0
1614169080000|2021-02-24 12:18:00|2766.75|2766.75|2767.75|2767.75|2767.75|2767.75|2766.75|2766.75|0
1614169100000|2021-02-24 12:18:20|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|0
1614169110000|2021-02-24 12:18:30|2767.75|2767.75|2767.92|2767.92|2767.92|2767.92|2767.75|2767.75|0
1614169120000|2021-02-24 12:18:40|2767.97|2767.97|2768.36|2768.36|2768.36|2768.36|2767.97|2767.97|0
1614169130000|2021-02-24 12:18:50|2768.53|2768.53|2768.63|2768.63|2768.63|2768.63|2768.53|2768.53|0
1614169140000|2021-02-24 12:19:00|2768.79|2768.79|2769.21|2769.21|2769.21|2769.21|2768.79|2768.79|0
1614169150000|2021-02-24 12:19:10|2768.92|2768.92|2768.79|2768.79|2769.15|2769.15|2768.79|2768.79|0
1614169160000|2021-02-24 12:19:20|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1614169170000|2021-02-24 12:19:30|2768.79|2768.79|2768.79|2768.79|2769.01|2769.01|2768.68|2768.68|0
1614169180000|2021-02-24 12:19:40|2768.81|2768.81|2768.82|2768.82|2768.82|2768.82|2768.8|2768.8|0
1614169190000|2021-02-24 12:19:50|2768.49|2768.49|2768.33|2768.33|2768.49|2768.49|2768.33|2768.33|0
1614169200000|2021-02-24 12:20:00|2768.3|2768.3|2768.51|2768.51|2768.8|2768.8|2768.3|2768.3|0
1614169210000|2021-02-24 12:20:10|2768.85|2768.85|2768.84|2768.84|2768.85|2768.85|2768.84|2768.84|0
1614169230000|2021-02-24 12:20:30|2768.77|2768.77|2768.6|2768.6|2768.77|2768.77|2768.6|2768.6|0
1614169240000|2021-02-24 12:20:40|2768.56|2768.56|2767.47|2767.47|2768.56|2768.56|2767.47|2767.47|0
1614169250000|2021-02-24 12:20:50|2767.45|2767.45|2767.24|2767.24|2767.57|2767.57|2767.24|2767.24|0
1614169260000|2021-02-24 12:21:00|2767.52|2767.52|2767.4|2767.4|2767.57|2767.57|2767.17|2767.17|0
1614169270000|2021-02-24 12:21:10|2767.57|2767.57|2767.91|2767.91|2767.91|2767.91|2767.57|2767.57|0
1614169290000|2021-02-24 12:21:30|2767.88|2767.88|2767.82|2767.82|2767.88|2767.88|2767.81|2767.81|0
1614169300000|2021-02-24 12:21:40|2767.89|2767.89|2767.84|2767.84|2767.89|2767.89|2767.84|2767.84|0
1614169310000|2021-02-24 12:21:50|2768.01|2768.01|2767.2|2767.2|2768.01|2768.01|2767.2|2767.2|0
1614169320000|2021-02-24 12:22:00|2767.09|2767.09|2767.76|2767.76|2767.76|2767.76|2767.09|2767.09|0
1614169330000|2021-02-24 12:22:10|2767.99|2767.99|2767.48|2767.48|2767.99|2767.99|2767.48|2767.48|0
1614169340000|2021-02-24 12:22:20|2767.42|2767.42|2767.28|2767.28|2767.42|2767.42|2767.25|2767.25|0
1614169350000|2021-02-24 12:22:30|2767.96|2767.96|2768.26|2768.26|2768.26|2768.26|2767.96|2767.96|0
1614169360000|2021-02-24 12:22:40|2768.32|2768.32|2768.25|2768.25|2768.38|2768.38|2768.25|2768.25|0
1614169370000|2021-02-24 12:22:50|2768.19|2768.19|2768.08|2768.08|2768.19|2768.19|2768.02|2768.02|0
1614169380000|2021-02-24 12:23:00|2768.13|2768.13|2767.92|2767.92|2768.25|2768.25|2767.92|2767.92|0
1614169390000|2021-02-24 12:23:10|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1614169400000|2021-02-24 12:23:20|2768.14|2768.14|2768.31|2768.31|2768.31|2768.31|2768.14|2768.14|0
1614169410000|2021-02-24 12:23:30|2768.15|2768.15|2767.79|2767.79|2768.15|2768.15|2767.73|2767.73|0
1614169420000|2021-02-24 12:23:40|2767.96|2767.96|2767.99|2767.99|2767.99|2767.99|2767.9|2767.9|0
1614169430000|2021-02-24 12:23:50|2767.82|2767.82|2767.87|2767.87|2767.87|2767.87|2767.82|2767.82|0
1614169440000|2021-02-24 12:24:00|2767.93|2767.93|2768.05|2768.05|2768.05|2768.05|2767.93|2767.93|0
1614169450000|2021-02-24 12:24:10|2768.16|2768.16|2768.35|2768.35|2768.5|2768.5|2768.16|2768.16|0
1614169470000|2021-02-24 12:24:30|2768.18|2768.18|2768.24|2768.24|2768.4|2768.4|2768.18|2768.18|0
1614169490000|2021-02-24 12:24:50|2768.3|2768.3|2768.41|2768.41|2768.41|2768.41|2768.3|2768.3|0
1614169500000|2021-02-24 12:25:00|2768.35|2768.35|2768|2768|2768.35|2768.35|2767.89|2767.89|0
1614169510000|2021-02-24 12:25:10|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|0
1614169520000|2021-02-24 12:25:20|2768.22|2768.22|2768.26|2768.26|2768.45|2768.45|2768.22|2768.22|0
1614169530000|2021-02-24 12:25:30|2768.32|2768.32|2768.34|2768.34|2768.34|2768.34|2768.32|2768.32|0
1614169540000|2021-02-24 12:25:40|2768.67|2768.67|2768.84|2768.84|2768.84|2768.84|2768.67|2768.67|0
1614169550000|2021-02-24 12:25:50|2768.67|2768.67|2768.61|2768.61|2768.84|2768.84|2768.56|2768.56|0
1614169560000|2021-02-24 12:26:00|2768.64|2768.64|2768.74|2768.74|2769.13|2769.13|2768.64|2768.64|0
1614169570000|2021-02-24 12:26:10|2768.69|2768.69|2768.28|2768.28|2768.85|2768.85|2768.28|2768.28|0
1614169580000|2021-02-24 12:26:20|2768.45|2768.45|2768.39|2768.39|2768.48|2768.48|2768.36|2768.36|0
1614169590000|2021-02-24 12:26:30|2768.89|2768.89|2768.74|2768.74|2768.89|2768.89|2768.74|2768.74|0
1614169600000|2021-02-24 12:26:40|2768.91|2768.91|2768.91|2768.91|2768.94|2768.94|2768.91|2768.91|0
1614169610000|2021-02-24 12:26:50|2768.68|2768.68|2768.71|2768.71|2768.85|2768.85|2768.68|2768.68|0
1614169620000|2021-02-24 12:27:00|2768.65|2768.65|2767.76|2767.76|2768.73|2768.73|2767.76|2767.76|0
1614169630000|2021-02-24 12:27:10|2767.82|2767.82|2768.17|2768.17|2768.17|2768.17|2767.79|2767.79|0
1614169640000|2021-02-24 12:27:20|2768.34|2768.34|2768.96|2768.96|2769.24|2769.24|2768.34|2768.34|0
1614169660000|2021-02-24 12:27:40|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|0
1614169680000|2021-02-24 12:28:00|2768.22|2768.22|2768.41|2768.41|2768.41|2768.41|2768.16|2768.16|0
1614169690000|2021-02-24 12:28:10|2768.32|2768.32|2767.83|2767.83|2768.32|2768.32|2767.81|2767.81|0
1614169700000|2021-02-24 12:28:20|2767.72|2767.72|2767.05|2767.05|2767.72|2767.72|2766.82|2766.82|0
1614169710000|2021-02-24 12:28:30|2767.22|2767.22|2767.73|2767.73|2767.73|2767.73|2767.22|2767.22|0
1614169720000|2021-02-24 12:28:40|2767.77|2767.77|2767.74|2767.74|2767.77|2767.77|2767.74|2767.74|0
1614169730000|2021-02-24 12:28:50|2767.58|2767.58|2767.66|2767.66|2767.66|2767.66|2767.58|2767.58|0
1614169740000|2021-02-24 12:29:00|2767.83|2767.83|2767.74|2767.74|2767.99|2767.99|2767.74|2767.74|0
1614169750000|2021-02-24 12:29:10|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1614169760000|2021-02-24 12:29:20|2766.96|2766.96|2767.31|2767.31|2767.31|2767.31|2766.96|2766.96|0
1614169770000|2021-02-24 12:29:30|2766.96|2766.96|2768.03|2768.03|2768.03|2768.03|2766.96|2766.96|0
1614169780000|2021-02-24 12:29:40|2768.31|2768.31|2768.84|2768.84|2768.84|2768.84|2768.31|2768.31|0
1614169790000|2021-02-24 12:29:50|2769|2769|2769.06|2769.06|2769.09|2769.09|2769|2769|0
1614169800000|2021-02-24 12:30:00|2768.98|2768.98|2768.89|2768.89|2768.98|2768.98|2768.73|2768.73|0
1614169820000|2021-02-24 12:30:20|2768.72|2768.72|2768.55|2768.55|2768.72|2768.72|2768.55|2768.55|0
1614169830000|2021-02-24 12:30:30|2768.49|2768.49|2768.5|2768.5|2768.5|2768.5|2768.1|2768.1|0
1614169840000|2021-02-24 12:30:40|2768.44|2768.44|2767.9|2767.9|2768.44|2768.44|2767.88|2767.88|0
1614169850000|2021-02-24 12:30:50|2767.98|2767.98|2767.29|2767.29|2767.98|2767.98|2767.29|2767.29|0
1614169860000|2021-02-24 12:31:00|2767.25|2767.25|2766.89|2766.89|2767.25|2767.25|2766.89|2766.89|0
1614169870000|2021-02-24 12:31:10|2766.74|2766.74|2766.58|2766.58|2766.74|2766.74|2766.41|2766.41|0
1614169880000|2021-02-24 12:31:20|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|0
1614169890000|2021-02-24 12:31:30|2766.63|2766.63|2766.69|2766.69|2766.69|2766.69|2766.63|2766.63|0
1614169900000|2021-02-24 12:31:40|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1614169910000|2021-02-24 12:31:50|2767.16|2767.16|2767.33|2767.33|2767.33|2767.33|2767.16|2767.16|0
1614169920000|2021-02-24 12:32:00|2767.5|2767.5|2767.61|2767.61|2767.61|2767.61|2767.5|2767.5|0
1614169930000|2021-02-24 12:32:10|2767.28|2767.28|2766.73|2766.73|2767.44|2767.44|2766.73|2766.73|0
1614169940000|2021-02-24 12:32:20|2766.67|2766.67|2767.2|2767.2|2767.2|2767.2|2766.67|2766.67|0
1614169950000|2021-02-24 12:32:30|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|2766.54|0
1614169960000|2021-02-24 12:32:40|2766.48|2766.48|2766.43|2766.43|2766.76|2766.76|2766.43|2766.43|0
1614169970000|2021-02-24 12:32:50|2766.42|2766.42|2766.27|2766.27|2766.43|2766.43|2766.27|2766.27|0
1614169980000|2021-02-24 12:33:00|2766.28|2766.28|2766.1|2766.1|2766.28|2766.28|2766.1|2766.1|0
1614169990000|2021-02-24 12:33:10|2766.27|2766.27|2766.27|2766.27|2766.43|2766.43|2766.23|2766.23|0
1614170000000|2021-02-24 12:33:20|2766.1|2766.1|2766.14|2766.14|2766.14|2766.14|2766.07|2766.07|0
1614170010000|2021-02-24 12:33:30|2766.2|2766.2|2766.16|2766.16|2766.2|2766.2|2766.16|2766.16|0
1614170020000|2021-02-24 12:33:40|2766|2766|2765.94|2765.94|2766|2766|2765.88|2765.88|0
1614170030000|2021-02-24 12:33:50|2765.9|2765.9|2765.9|2765.9|2765.96|2765.96|2765.9|2765.9|0
1614170040000|2021-02-24 12:34:00|2765.96|2765.96|2765.92|2765.92|2766.03|2766.03|2765.86|2765.86|0
1614170050000|2021-02-24 12:34:10|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|0
1614170060000|2021-02-24 12:34:20|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|0
1614170070000|2021-02-24 12:34:30|2766.33|2766.33|2766.44|2766.44|2766.44|2766.44|2766.33|2766.33|0
1614170080000|2021-02-24 12:34:40|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|2766.39|2766.39|0
1614170090000|2021-02-24 12:34:50|2767.05|2767.05|2767.48|2767.48|2767.51|2767.51|2767.05|2767.05|0
1614170100000|2021-02-24 12:35:00|2767.81|2767.81|2767.1|2767.1|2767.81|2767.81|2767.1|2767.1|0
1614170110000|2021-02-24 12:35:10|2766.99|2766.99|2767.21|2767.21|2767.21|2767.21|2766.99|2766.99|0
1614170120000|2021-02-24 12:35:20|2767.27|2767.27|2767.52|2767.52|2767.52|2767.52|2767.27|2767.27|0
1614170130000|2021-02-24 12:35:30|2767.47|2767.47|2767.38|2767.38|2767.47|2767.47|2767.38|2767.38|0
1614170150000|2021-02-24 12:35:50|2767.71|2767.71|2768.21|2768.21|2768.21|2768.21|2767.71|2767.71|0
1614170160000|2021-02-24 12:36:00|2768.38|2768.38|2768.1|2768.1|2768.44|2768.44|2768.05|2768.05|0
1614170170000|2021-02-24 12:36:10|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1614170180000|2021-02-24 12:36:20|2767.99|2767.99|2767.79|2767.79|2767.99|2767.99|2767.79|2767.79|0
1614170190000|2021-02-24 12:36:30|2767.67|2767.67|2767.84|2767.84|2767.84|2767.84|2767.67|2767.67|0
1614170200000|2021-02-24 12:36:40|2767.72|2767.72|2767.67|2767.67|2767.72|2767.72|2767.67|2767.67|0
1614170220000|2021-02-24 12:37:00|2767.55|2767.55|2767.44|2767.44|2767.55|2767.55|2767.44|2767.44|0
1614170230000|2021-02-24 12:37:10|2767.15|2767.15|2766.18|2766.18|2767.15|2767.15|2765.95|2765.95|0
1614170240000|2021-02-24 12:37:20|2766.16|2766.16|2766.1|2766.1|2766.16|2766.16|2766.1|2766.1|0
1614170250000|2021-02-24 12:37:30|2765.81|2765.81|2765.7|2765.7|2765.81|2765.81|2765.7|2765.7|0
1614170260000|2021-02-24 12:37:40|2765.58|2765.58|2765.87|2765.87|2765.87|2765.87|2765.58|2765.58|0
1614170280000|2021-02-24 12:38:00|2765.78|2765.78|2765.91|2765.91|2765.91|2765.91|2765.72|2765.72|0
1614170290000|2021-02-24 12:38:10|2765.8|2765.8|2765.24|2765.24|2765.8|2765.8|2765.16|2765.16|0
1614170300000|2021-02-24 12:38:20|2765.19|2765.19|2765.28|2765.28|2765.28|2765.28|2765.19|2765.19|0
1614170310000|2021-02-24 12:38:30|2765.34|2765.34|2766|2766|2766.01|2766.01|2765.34|2765.34|0
1614170320000|2021-02-24 12:38:40|2766.12|2766.12|2766.65|2766.65|2766.67|2766.67|2766.12|2766.12|0
1614170330000|2021-02-24 12:38:50|2766.64|2766.64|2766.34|2766.34|2766.64|2766.64|2766.34|2766.34|0
1614170340000|2021-02-24 12:39:00|2766.42|2766.42|2766.54|2766.54|2766.54|2766.54|2766.37|2766.37|0
1614170360000|2021-02-24 12:39:20|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.43|2766.43|0
1614170370000|2021-02-24 12:39:30|2766.54|2766.54|2766.88|2766.88|2766.88|2766.88|2766.54|2766.54|0
1614170380000|2021-02-24 12:39:40|2766.97|2766.97|2766.67|2766.67|2766.97|2766.97|2766.67|2766.67|0
1614170400000|2021-02-24 12:40:00|2766.62|2766.62|2766.48|2766.48|2766.62|2766.62|2766.48|2766.48|0
1614170410000|2021-02-24 12:40:10|2766.44|2766.44|2766.73|2766.73|2766.73|2766.73|2766.44|2766.44|0
1614170420000|2021-02-24 12:40:20|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1614170430000|2021-02-24 12:40:30|2766.72|2766.72|2766.9|2766.9|2766.9|2766.9|2766.72|2766.72|0
1614170440000|2021-02-24 12:40:40|2766.95|2766.95|2767.01|2767.01|2767.01|2767.01|2766.78|2766.78|0
1614170450000|2021-02-24 12:40:50|2767.18|2767.18|2767.22|2767.22|2767.22|2767.22|2767.18|2767.18|0
1614170460000|2021-02-24 12:41:00|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|0
1614170470000|2021-02-24 12:41:10|2767.73|2767.73|2766.61|2766.61|2767.73|2767.73|2766.61|2766.61|0
1614170480000|2021-02-24 12:41:20|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1614170490000|2021-02-24 12:41:30|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|0
1614170500000|2021-02-24 12:41:40|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|0
1614170510000|2021-02-24 12:41:50|2766.37|2766.37|2765.29|2765.29|2766.37|2766.37|2765.29|2765.29|0
1614170520000|2021-02-24 12:42:00|2765.12|2765.12|2764.87|2764.87|2765.12|2765.12|2764.81|2764.81|0
1614170530000|2021-02-24 12:42:10|2764.45|2764.45|2764.52|2764.52|2764.63|2764.63|2764.21|2764.21|0
1614170540000|2021-02-24 12:42:20|2764.43|2764.43|2764.52|2764.52|2764.52|2764.52|2764.43|2764.43|0
1614170560000|2021-02-24 12:42:40|2764.75|2764.75|2764.35|2764.35|2764.75|2764.75|2764.35|2764.35|0
1614170570000|2021-02-24 12:42:50|2763.66|2763.66|2764.49|2764.49|2764.58|2764.58|2763.66|2763.66|0
1614170580000|2021-02-24 12:43:00|2764.58|2764.58|2764.23|2764.23|2764.58|2764.58|2764.23|2764.23|0
1614170590000|2021-02-24 12:43:10|2764.06|2764.06|2763.89|2763.89|2764.06|2764.06|2763.73|2763.73|0
1614170600000|2021-02-24 12:43:20|2763.93|2763.93|2763.87|2763.87|2763.93|2763.93|2763.76|2763.76|0
1614170610000|2021-02-24 12:43:30|2763.93|2763.93|2763.65|2763.65|2763.93|2763.93|2763.65|2763.65|0
1614170620000|2021-02-24 12:43:40|2763.98|2763.98|2764.09|2764.09|2764.09|2764.09|2763.98|2763.98|0
1614170630000|2021-02-24 12:43:50|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|0
1614170650000|2021-02-24 12:44:10|2764.22|2764.22|2765.22|2765.22|2765.22|2765.22|2764.22|2764.22|0
1614170660000|2021-02-24 12:44:20|2765.39|2765.39|2765.94|2765.94|2765.94|2765.94|2765.39|2765.39|0
1614170670000|2021-02-24 12:44:30|2765.77|2765.77|2765.63|2765.63|2765.77|2765.77|2765.58|2765.58|0
1614170690000|2021-02-24 12:44:50|2765.75|2765.75|2766.02|2766.02|2766.52|2766.52|2765.75|2765.75|0
1614170700000|2021-02-24 12:45:00|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1614170710000|2021-02-24 12:45:10|2766.24|2766.24|2766.51|2766.51|2766.51|2766.51|2766.24|2766.24|0
1614170720000|2021-02-24 12:45:20|2767.17|2767.17|2767.2|2767.2|2767.2|2767.2|2767.17|2767.17|0
1614170730000|2021-02-24 12:45:30|2767.31|2767.31|2767.42|2767.42|2767.42|2767.42|2767.31|2767.31|0
1614170740000|2021-02-24 12:45:40|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|0
1614170750000|2021-02-24 12:45:50|2767.42|2767.42|2767.53|2767.53|2767.53|2767.53|2767.36|2767.36|0
1614170760000|2021-02-24 12:46:00|2767.42|2767.42|2767.3|2767.3|2767.42|2767.42|2767.2|2767.2|0
1614170780000|2021-02-24 12:46:20|2767.34|2767.34|2767.46|2767.46|2767.46|2767.46|2767.22|2767.22|0
1614170790000|2021-02-24 12:46:30|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1614170810000|2021-02-24 12:46:50|2767.52|2767.52|2766.57|2766.57|2767.52|2767.52|2766.57|2766.57|0
1614170820000|2021-02-24 12:47:00|2766.45|2766.45|2766.2|2766.2|2766.51|2766.51|2766.2|2766.2|0
1614170840000|2021-02-24 12:47:20|2766.37|2766.37|2766.71|2766.71|2766.71|2766.71|2766.37|2766.37|0
1614170850000|2021-02-24 12:47:30|2767.6|2767.6|2767.87|2767.87|2767.87|2767.87|2767.6|2767.6|0
1614170860000|2021-02-24 12:47:40|2767.81|2767.81|2768.51|2768.51|2768.51|2768.51|2767.81|2767.81|0
1614170880000|2021-02-24 12:48:00|2768.56|2768.56|2768.61|2768.61|2768.61|2768.61|2768.56|2768.56|0
1614170890000|2021-02-24 12:48:10|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|0
1614170910000|2021-02-24 12:48:30|2768.67|2768.67|2768.71|2768.71|2769|2769|2768.67|2768.67|0
1614170920000|2021-02-24 12:48:40|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|0
1614170930000|2021-02-24 12:48:50|2768.64|2768.64|2768.7|2768.7|2768.7|2768.7|2768.53|2768.53|0
1614170940000|2021-02-24 12:49:00|2768.76|2768.76|2768.69|2768.69|2768.76|2768.76|2768.69|2768.69|0
1614170950000|2021-02-24 12:49:10|2768.65|2768.65|2768.82|2768.82|2768.82|2768.82|2768.65|2768.65|0
1614170960000|2021-02-24 12:49:20|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1614170980000|2021-02-24 12:49:40|2769.03|2769.03|2768.97|2768.97|2769.03|2769.03|2768.97|2768.97|0
1614170990000|2021-02-24 12:49:50|2769.23|2769.23|2769.45|2769.45|2769.56|2769.56|2769.23|2769.23|0
1614171000000|2021-02-24 12:50:00|2769.15|2769.15|2769.32|2769.32|2769.32|2769.32|2769.15|2769.15|0
1614171020000|2021-02-24 12:50:20|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1614171030000|2021-02-24 12:50:30|2769.55|2769.55|2769.58|2769.58|2769.58|2769.58|2769.55|2769.55|0
1614171040000|2021-02-24 12:50:40|2769.47|2769.47|2768.96|2768.96|2769.47|2769.47|2768.96|2768.96|0
1614171050000|2021-02-24 12:50:50|2768.99|2768.99|2769.17|2769.17|2769.17|2769.17|2768.99|2768.99|0
1614171060000|2021-02-24 12:51:00|2768.99|2768.99|2769.11|2769.11|2769.17|2769.17|2768.99|2768.99|0
1614171080000|2021-02-24 12:51:20|2768.61|2768.61|2768.55|2768.55|2768.61|2768.61|2768.44|2768.44|0
1614171090000|2021-02-24 12:51:30|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1614171100000|2021-02-24 12:51:40|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1614171110000|2021-02-24 12:51:50|2768.27|2768.27|2768.19|2768.19|2768.27|2768.27|2768.19|2768.19|0
1614171120000|2021-02-24 12:52:00|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1614171130000|2021-02-24 12:52:10|2768.26|2768.26|2768.2|2768.2|2768.26|2768.26|2768.2|2768.2|0
1614171140000|2021-02-24 12:52:20|2768.09|2768.09|2767.89|2767.89|2768.09|2768.09|2767.86|2767.86|0
1614171150000|2021-02-24 12:52:30|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1614171160000|2021-02-24 12:52:40|2767.5|2767.5|2767.69|2767.69|2767.69|2767.69|2767.5|2767.5|0
1614171180000|2021-02-24 12:53:00|2767.6|2767.6|2767.76|2767.76|2767.8|2767.8|2767.6|2767.6|0
1614171190000|2021-02-24 12:53:10|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|0
1614171200000|2021-02-24 12:53:20|2767.99|2767.99|2767.88|2767.88|2767.99|2767.99|2767.82|2767.82|0
1614171210000|2021-02-24 12:53:30|2767.71|2767.71|2767.94|2767.94|2767.94|2767.94|2767.71|2767.71|0
1614171220000|2021-02-24 12:53:40|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|0
1614171230000|2021-02-24 12:53:50|2768.38|2768.38|2768.29|2768.29|2768.38|2768.38|2768.29|2768.29|0
1614171240000|2021-02-24 12:54:00|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1614171250000|2021-02-24 12:54:10|2767.96|2767.96|2768.05|2768.05|2768.05|2768.05|2767.96|2767.96|0
1614171260000|2021-02-24 12:54:20|2768.03|2768.03|2769.34|2769.34|2769.34|2769.34|2768.03|2768.03|0
1614171270000|2021-02-24 12:54:30|2769.46|2769.46|2769|2769|2769.46|2769.46|2769|2769|0
1614171290000|2021-02-24 12:54:50|2769.03|2769.03|2769.32|2769.32|2769.32|2769.32|2769.03|2769.03|0
1614171300000|2021-02-24 12:55:00|2769.15|2769.15|2768.99|2768.99|2769.27|2769.27|2768.99|2768.99|0
1614171310000|2021-02-24 12:55:10|2768.76|2768.76|2768.65|2768.65|2768.76|2768.76|2768.65|2768.65|0
1614171320000|2021-02-24 12:55:20|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1614171340000|2021-02-24 12:55:40|2769.15|2769.15|2769.46|2769.46|2769.62|2769.62|2768.87|2768.87|0
1614171350000|2021-02-24 12:55:50|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1614171360000|2021-02-24 12:56:00|2769.46|2769.46|2770.07|2770.07|2770.07|2770.07|2769.46|2769.46|0
1614171370000|2021-02-24 12:56:10|2770.57|2770.57|2770.35|2770.35|2770.63|2770.63|2770.35|2770.35|0
1614171380000|2021-02-24 12:56:20|2770.41|2770.41|2770.58|2770.58|2770.7|2770.7|2770.41|2770.41|0
1614171400000|2021-02-24 12:56:40|2770.7|2770.7|2771.05|2771.05|2771.47|2771.47|2770.53|2770.53|0
1614171410000|2021-02-24 12:56:50|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|0
1614171420000|2021-02-24 12:57:00|2770.52|2770.52|2770.92|2770.92|2770.97|2770.97|2770.52|2770.52|0
1614171430000|2021-02-24 12:57:10|2770.98|2770.98|2770.94|2770.94|2771.08|2771.08|2770.65|2770.65|0
1614171440000|2021-02-24 12:57:20|2771.73|2771.73|2771.83|2771.83|2771.83|2771.83|2771.73|2771.73|0
1614171450000|2021-02-24 12:57:30|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|0
1614171460000|2021-02-24 12:57:40|2771.71|2771.71|2771.31|2771.31|2771.71|2771.71|2771.31|2771.31|0
1614171470000|2021-02-24 12:57:50|2770.97|2770.97|2770.56|2770.56|2770.97|2770.97|2770.56|2770.56|0
1614171480000|2021-02-24 12:58:00|2770.52|2770.52|2770.55|2770.55|2770.56|2770.56|2770.22|2770.22|0
1614171490000|2021-02-24 12:58:10|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1614171500000|2021-02-24 12:58:20|2770.48|2770.48|2770.53|2770.53|2770.53|2770.53|2770.48|2770.48|0
1614171510000|2021-02-24 12:58:30|2770.58|2770.58|2770.38|2770.38|2770.58|2770.58|2770.18|2770.18|0
1614171520000|2021-02-24 12:58:40|2770.49|2770.49|2770.57|2770.57|2770.57|2770.57|2770.34|2770.34|0
1614171530000|2021-02-24 12:58:50|2770.61|2770.61|2769.81|2769.81|2770.61|2770.61|2769.81|2769.81|0
1614171540000|2021-02-24 12:59:00|2769.31|2769.31|2769.29|2769.29|2769.31|2769.31|2769.29|2769.29|0
1614171550000|2021-02-24 12:59:10|2769.12|2769.12|2768.39|2768.39|2769.12|2769.12|2768.39|2768.39|0
1614171570000|2021-02-24 12:59:30|2768.22|2768.22|2768.08|2768.08|2768.52|2768.52|2768.02|2768.02|0
1614171580000|2021-02-24 12:59:40|2768.25|2768.25|2768.79|2768.79|2769.01|2769.01|2768.25|2768.25|0
1614171590000|2021-02-24 12:59:50|2768.62|2768.62|2768.96|2768.96|2768.96|2768.96|2768.46|2768.46|0
1614171600000|2021-02-24 13:00:00|2768.62|2768.62|2768.86|2768.86|2768.86|2768.86|2768.62|2768.62|0
1614171610000|2021-02-24 13:00:10|2769.03|2769.03|2769.25|2769.25|2769.25|2769.25|2769.03|2769.03|0
1614171620000|2021-02-24 13:00:20|2769.29|2769.29|2769.85|2769.85|2769.91|2769.91|2769.29|2769.29|0
1614171630000|2021-02-24 13:00:30|2770.08|2770.08|2770.43|2770.43|2770.43|2770.43|2770.08|2770.08|0
1614171640000|2021-02-24 13:00:40|2770.54|2770.54|2770.39|2770.39|2770.54|2770.54|2770.39|2770.39|0
1614171650000|2021-02-24 13:00:50|2770.28|2770.28|2770.6|2770.6|2770.63|2770.63|2770.28|2770.28|0
1614171660000|2021-02-24 13:01:00|2770.76|2770.76|2771.29|2771.29|2771.29|2771.29|2770.63|2770.63|0
1614171670000|2021-02-24 13:01:10|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|0
1614171680000|2021-02-24 13:01:20|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1614171690000|2021-02-24 13:01:30|2770.98|2770.98|2770.94|2770.94|2771.23|2771.23|2770.94|2770.94|0
1614171700000|2021-02-24 13:01:40|2770.77|2770.77|2770.4|2770.4|2770.83|2770.83|2770.33|2770.33|0
1614171710000|2021-02-24 13:01:50|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|0
1614171720000|2021-02-24 13:02:00|2770.4|2770.4|2770.2|2770.2|2770.4|2770.4|2770.2|2770.2|0
1614171730000|2021-02-24 13:02:10|2770.7|2770.7|2770.57|2770.57|2770.74|2770.74|2770.57|2770.57|0
1614171740000|2021-02-24 13:02:20|2770.65|2770.65|2771.33|2771.33|2771.33|2771.33|2770.65|2770.65|0
1614171750000|2021-02-24 13:02:30|2771.22|2771.22|2770.93|2770.93|2771.22|2771.22|2770.88|2770.88|0
1614171760000|2021-02-24 13:02:40|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|0
1614171770000|2021-02-24 13:02:50|2770.82|2770.82|2770.54|2770.54|2770.82|2770.82|2770.54|2770.54|0
1614171780000|2021-02-24 13:03:00|2770.55|2770.55|2770.56|2770.56|2770.56|2770.56|2770.52|2770.52|0
1614171800000|2021-02-24 13:03:20|2769.73|2769.73|2769.84|2769.84|2769.96|2769.96|2769.73|2769.73|0
1614171810000|2021-02-24 13:03:30|2769.5|2769.5|2768.72|2768.72|2769.5|2769.5|2768.66|2768.66|0
1614171820000|2021-02-24 13:03:40|2768.75|2768.75|2768.32|2768.32|2768.75|2768.75|2768.28|2768.28|0
1614171830000|2021-02-24 13:03:50|2767.92|2767.92|2768.15|2768.15|2768.15|2768.15|2767.92|2767.92|0
1614171840000|2021-02-24 13:04:00|2767.98|2767.98|2767.03|2767.03|2767.98|2767.98|2766.97|2766.97|0
1614171860000|2021-02-24 13:04:20|2767.19|2767.19|2766.94|2766.94|2767.25|2767.25|2766.91|2766.91|0
1614171870000|2021-02-24 13:04:30|2766.71|2766.71|2766.49|2766.49|2766.71|2766.71|2766.15|2766.15|0
1614171880000|2021-02-24 13:04:40|2766.43|2766.43|2766.18|2766.18|2766.43|2766.43|2766.18|2766.18|0
1614171890000|2021-02-24 13:04:50|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2765.76|2765.76|0
1614171900000|2021-02-24 13:05:00|2766.33|2766.33|2766.59|2766.59|2766.65|2766.65|2766.33|2766.33|0
1614171910000|2021-02-24 13:05:10|2766.36|2766.36|2766.43|2766.43|2766.48|2766.48|2766.28|2766.28|0
1614171920000|2021-02-24 13:05:20|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|0
1614171940000|2021-02-24 13:05:40|2766.8|2766.8|2767.48|2767.48|2767.48|2767.48|2766.8|2766.8|0
1614171950000|2021-02-24 13:05:50|2767.36|2767.36|2767.33|2767.33|2767.36|2767.36|2767.33|2767.33|0
1614171960000|2021-02-24 13:06:00|2767.62|2767.62|2767.43|2767.43|2767.62|2767.62|2767.34|2767.34|0
1614171970000|2021-02-24 13:06:10|2767.1|2767.1|2766.88|2766.88|2767.1|2767.1|2766.88|2766.88|0
1614171990000|2021-02-24 13:06:30|2766.99|2766.99|2766.99|2766.99|2766.99|2766.99|2766.99|2766.99|0
1614172000000|2021-02-24 13:06:40|2766.82|2766.82|2766.15|2766.15|2766.82|2766.82|2766.15|2766.15|0
1614172020000|2021-02-24 13:07:00|2766.21|2766.21|2766.38|2766.38|2766.38|2766.38|2766.15|2766.15|0
1614172030000|2021-02-24 13:07:10|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|0
1614172040000|2021-02-24 13:07:20|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|0
1614172050000|2021-02-24 13:07:30|2766.34|2766.34|2766.4|2766.4|2766.4|2766.4|2766.34|2766.34|0
1614172060000|2021-02-24 13:07:40|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1614172070000|2021-02-24 13:07:50|2766.9|2766.9|2767.3|2767.3|2767.35|2767.35|2766.9|2766.9|0
1614172080000|2021-02-24 13:08:00|2767.29|2767.29|2767.35|2767.35|2767.38|2767.38|2767.29|2767.29|0
1614172090000|2021-02-24 13:08:10|2767.41|2767.41|2767.42|2767.42|2767.42|2767.42|2767.41|2767.41|0
1614172100000|2021-02-24 13:08:20|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1614172110000|2021-02-24 13:08:30|2768.2|2768.2|2768.14|2768.14|2768.2|2768.2|2768.14|2768.14|0
1614172120000|2021-02-24 13:08:40|2768.47|2768.47|2768.47|2768.47|2768.64|2768.64|2768.47|2768.47|0
1614172130000|2021-02-24 13:08:50|2768.36|2768.36|2767.97|2767.97|2768.36|2768.36|2767.97|2767.97|0
1614172140000|2021-02-24 13:09:00|2768.08|2768.08|2768.46|2768.46|2768.71|2768.71|2768.08|2768.08|0
1614172150000|2021-02-24 13:09:10|2768.52|2768.52|2768.74|2768.74|2768.74|2768.74|2768.52|2768.52|0
1614172160000|2021-02-24 13:09:20|2768.86|2768.86|2768.32|2768.32|2768.86|2768.86|2768.32|2768.32|0
1614172170000|2021-02-24 13:09:30|2768.1|2768.1|2767.92|2767.92|2768.15|2768.15|2767.87|2767.87|0
1614172180000|2021-02-24 13:09:40|2767.87|2767.87|2767.53|2767.53|2767.87|2767.87|2767.53|2767.53|0
1614172190000|2021-02-24 13:09:50|2767.5|2767.5|2767.15|2767.15|2767.5|2767.5|2767.15|2767.15|0
1614172200000|2021-02-24 13:10:00|2767.03|2767.03|2766.95|2766.95|2767.03|2767.03|2766.89|2766.89|0
1614172210000|2021-02-24 13:10:10|2766.78|2766.78|2766.59|2766.59|2766.78|2766.78|2766.54|2766.54|0
1614172220000|2021-02-24 13:10:20|2766.26|2766.26|2766.17|2766.17|2766.26|2766.26|2766.1|2766.1|0
1614172230000|2021-02-24 13:10:30|2766.09|2766.09|2766.23|2766.23|2766.23|2766.23|2766.06|2766.06|0
1614172240000|2021-02-24 13:10:40|2766.73|2766.73|2766.56|2766.56|2766.73|2766.73|2766.39|2766.39|0
1614172250000|2021-02-24 13:10:50|2766.39|2766.39|2766.45|2766.45|2766.45|2766.45|2766.23|2766.23|0
1614172260000|2021-02-24 13:11:00|2766.4|2766.4|2766.39|2766.39|2766.4|2766.4|2766.39|2766.39|0
1614172270000|2021-02-24 13:11:10|2766.47|2766.47|2767.14|2767.14|2767.42|2767.42|2766.47|2766.47|0
1614172290000|2021-02-24 13:11:30|2767.25|2767.25|2767.25|2767.25|2767.37|2767.37|2767.25|2767.25|0
1614172300000|2021-02-24 13:11:40|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1614172310000|2021-02-24 13:11:50|2767.27|2767.27|2767.43|2767.43|2767.43|2767.43|2767.27|2767.27|0
1614172320000|2021-02-24 13:12:00|2767.55|2767.55|2767.56|2767.56|2767.78|2767.78|2767.55|2767.55|0
1614172330000|2021-02-24 13:12:10|2767.54|2767.54|2767.58|2767.58|2767.58|2767.58|2767.54|2767.54|0
1614172340000|2021-02-24 13:12:20|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1614172350000|2021-02-24 13:12:30|2768.25|2768.25|2768.23|2768.23|2768.25|2768.25|2767.58|2767.58|0
1614172360000|2021-02-24 13:12:40|2768.29|2768.29|2768.85|2768.85|2768.96|2768.96|2768.29|2768.29|0
1614172370000|2021-02-24 13:12:50|2768.68|2768.68|2768.55|2768.55|2768.75|2768.75|2768.53|2768.53|0
1614172380000|2021-02-24 13:13:00|2768.78|2768.78|2768.55|2768.55|2768.78|2768.78|2768.55|2768.55|0
1614172390000|2021-02-24 13:13:10|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|0
1614172400000|2021-02-24 13:13:20|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1614172410000|2021-02-24 13:13:30|2768.34|2768.34|2768.29|2768.29|2768.51|2768.51|2768.29|2768.29|0
1614172420000|2021-02-24 13:13:40|2768.23|2768.23|2768.28|2768.28|2768.28|2768.28|2768.23|2768.23|0
1614172430000|2021-02-24 13:13:50|2768.45|2768.45|2768.63|2768.63|2768.63|2768.63|2768.33|2768.33|0
1614172440000|2021-02-24 13:14:00|2768.69|2768.69|2768.8|2768.8|2768.85|2768.85|2768.69|2768.69|0
1614172450000|2021-02-24 13:14:10|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|0
1614172470000|2021-02-24 13:14:30|2768.67|2768.67|2768.39|2768.39|2768.67|2768.67|2768.39|2768.39|0
1614172490000|2021-02-24 13:14:50|2768.56|2768.56|2769.13|2769.13|2769.13|2769.13|2768.45|2768.45|0
1614172500000|2021-02-24 13:15:00|2769.02|2769.02|2768.96|2768.96|2769.02|2769.02|2768.91|2768.91|0
1614172510000|2021-02-24 13:15:10|2768.85|2768.85|2769.02|2769.02|2769.02|2769.02|2768.85|2768.85|0
1614172520000|2021-02-24 13:15:20|2769.05|2769.05|2769.11|2769.11|2769.11|2769.11|2769.05|2769.05|0
1614172530000|2021-02-24 13:15:30|2768.94|2768.94|2768.98|2768.98|2768.98|2768.98|2768.94|2768.94|0
1614172540000|2021-02-24 13:15:40|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|0
1614172550000|2021-02-24 13:15:50|2768.76|2768.76|2768.7|2768.7|2768.76|2768.76|2768.58|2768.58|0
1614172570000|2021-02-24 13:16:10|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|2768.47|0
1614172580000|2021-02-24 13:16:20|2768.41|2768.41|2767.63|2767.63|2768.41|2768.41|2767.63|2767.63|0
1614172590000|2021-02-24 13:16:30|2767.71|2767.71|2767.62|2767.62|2767.71|2767.71|2767.62|2767.62|0
1614172600000|2021-02-24 13:16:40|2767.79|2767.79|2768.13|2768.13|2768.46|2768.46|2767.79|2767.79|0
1614172610000|2021-02-24 13:16:50|2768.47|2768.47|2768.31|2768.31|2768.47|2768.47|2768.25|2768.25|0
1614172620000|2021-02-24 13:17:00|2768.28|2768.28|2768.25|2768.25|2768.28|2768.28|2768.25|2768.25|0
1614172630000|2021-02-24 13:17:10|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|0
1614172640000|2021-02-24 13:17:20|2768.42|2768.42|2768.7|2768.7|2768.7|2768.7|2768.42|2768.42|0
1614172650000|2021-02-24 13:17:30|2768.77|2768.77|2768.74|2768.74|2768.77|2768.77|2768.74|2768.74|0
1614172660000|2021-02-24 13:17:40|2768.79|2768.79|2768.9|2768.9|2768.9|2768.9|2768.74|2768.74|0
1614172670000|2021-02-24 13:17:50|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.72|2768.72|0
1614172680000|2021-02-24 13:18:00|2768.83|2768.83|2768.88|2768.88|2768.94|2768.94|2768.77|2768.77|0
1614172690000|2021-02-24 13:18:10|2769|2769|2768.66|2768.66|2769|2769|2768.66|2768.66|0
1614172700000|2021-02-24 13:18:20|2768.64|2768.64|2768.47|2768.47|2768.64|2768.64|2768.47|2768.47|0
1614172710000|2021-02-24 13:18:30|2768.51|2768.51|2768.67|2768.67|2768.67|2768.67|2768.51|2768.51|0
1614172730000|2021-02-24 13:18:50|2768.34|2768.34|2768.74|2768.74|2768.74|2768.74|2768.34|2768.34|0
1614172740000|2021-02-24 13:19:00|2768.85|2768.85|2768.74|2768.74|2768.85|2768.85|2768.74|2768.74|0
1614172750000|2021-02-24 13:19:10|2768.81|2768.81|2768.85|2768.85|2768.85|2768.85|2768.81|2768.81|0
1614172760000|2021-02-24 13:19:20|2768.96|2768.96|2769.41|2769.41|2769.41|2769.41|2768.96|2768.96|0
1614172770000|2021-02-24 13:19:30|2769.35|2769.35|2769.19|2769.19|2769.35|2769.35|2769.19|2769.19|0
1614172780000|2021-02-24 13:19:40|2769.13|2769.13|2768.19|2768.19|2769.13|2769.13|2768.19|2768.19|0
1614172790000|2021-02-24 13:19:50|2767.85|2767.85|2767.47|2767.47|2768.01|2768.01|2767.47|2767.47|0
1614172800000|2021-02-24 13:20:00|2767.81|2767.81|2767.42|2767.42|2767.81|2767.81|2767.42|2767.42|0
1614172810000|2021-02-24 13:20:10|2767.38|2767.38|2766.12|2766.12|2767.38|2767.38|2766.12|2766.12|0
1614172820000|2021-02-24 13:20:20|2765.95|2765.95|2766.02|2766.02|2766.14|2766.14|2765.8|2765.8|0
1614172830000|2021-02-24 13:20:30|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.8|2765.8|0
1614172840000|2021-02-24 13:20:40|2765.69|2765.69|2765.2|2765.2|2765.7|2765.7|2765.2|2765.2|0
1614172850000|2021-02-24 13:20:50|2764.87|2764.87|2763.84|2763.84|2764.87|2764.87|2763.84|2763.84|0
1614172860000|2021-02-24 13:21:00|2763.77|2763.77|2763.66|2763.66|2763.77|2763.77|2763.66|2763.66|0
1614172880000|2021-02-24 13:21:20|2763.43|2763.43|2763.37|2763.37|2763.43|2763.43|2763.37|2763.37|0
1614172890000|2021-02-24 13:21:30|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|0
1614172900000|2021-02-24 13:21:40|2763.2|2763.2|2762.87|2762.87|2763.2|2763.2|2762.87|2762.87|0
1614172910000|2021-02-24 13:21:50|2762.7|2762.7|2762.81|2762.81|2762.81|2762.81|2762.7|2762.7|0
1614172920000|2021-02-24 13:22:00|2762.65|2762.65|2762.2|2762.2|2763.09|2763.09|2762.2|2762.2|0
1614172930000|2021-02-24 13:22:10|2761.86|2761.86|2762.02|2762.02|2762.21|2762.21|2761.52|2761.52|0
1614172940000|2021-02-24 13:22:20|2761.85|2761.85|2761.7|2761.7|2761.85|2761.85|2761.7|2761.7|0
1614172950000|2021-02-24 13:22:30|2761.53|2761.53|2762.21|2762.21|2762.21|2762.21|2761.21|2761.21|0
1614172960000|2021-02-24 13:22:40|2762.29|2762.29|2762.62|2762.62|2762.62|2762.62|2762.29|2762.29|0
1614172970000|2021-02-24 13:22:50|2762.68|2762.68|2762.73|2762.73|2762.73|2762.73|2762.68|2762.68|0
1614172980000|2021-02-24 13:23:00|2762.76|2762.76|2762.47|2762.47|2762.84|2762.84|2762.47|2762.47|0
1614172990000|2021-02-24 13:23:10|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|0
1614173000000|2021-02-24 13:23:20|2762.47|2762.47|2762.53|2762.53|2762.53|2762.53|2762.47|2762.47|0
1614173010000|2021-02-24 13:23:30|2762.47|2762.47|2763.26|2763.26|2763.26|2763.26|2762.34|2762.34|0
1614173020000|2021-02-24 13:23:40|2763.31|2763.31|2763.03|2763.03|2763.31|2763.31|2762.86|2762.86|0
1614173030000|2021-02-24 13:23:50|2763.21|2763.21|2763.85|2763.85|2763.85|2763.85|2763.21|2763.21|0
1614173040000|2021-02-24 13:24:00|2764.02|2764.02|2764.5|2764.5|2764.56|2764.56|2763.66|2763.66|0
1614173050000|2021-02-24 13:24:10|2764.62|2764.62|2764.98|2764.98|2764.98|2764.98|2764.53|2764.53|0
1614173060000|2021-02-24 13:24:20|2765.09|2765.09|2765.51|2765.51|2765.51|2765.51|2764.98|2764.98|0
1614173070000|2021-02-24 13:24:30|2765.18|2765.18|2765.07|2765.07|2765.18|2765.18|2765.07|2765.07|0
1614173080000|2021-02-24 13:24:40|2765.4|2765.4|2765.57|2765.57|2765.57|2765.57|2765.4|2765.4|0
1614173090000|2021-02-24 13:24:50|2765.54|2765.54|2765.48|2765.48|2765.54|2765.54|2765.48|2765.48|0
1614173100000|2021-02-24 13:25:00|2765.59|2765.59|2765.98|2765.98|2766.1|2766.1|2765.54|2765.54|0
1614173110000|2021-02-24 13:25:10|2766.15|2766.15|2766.24|2766.24|2766.24|2766.24|2765.98|2765.98|0
1614173120000|2021-02-24 13:25:20|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1614173130000|2021-02-24 13:25:30|2766.35|2766.35|2766.35|2766.35|2766.35|2766.35|2766.35|2766.35|0
1614173140000|2021-02-24 13:25:40|2766.39|2766.39|2767.08|2767.08|2767.08|2767.08|2766.39|2766.39|0
1614173150000|2021-02-24 13:25:50|2767.24|2767.24|2767.46|2767.46|2767.46|2767.46|2767.24|2767.24|0
1614173160000|2021-02-24 13:26:00|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|0
1614173170000|2021-02-24 13:26:10|2767.77|2767.77|2768.02|2768.02|2768.48|2768.48|2767.65|2767.65|0
1614173180000|2021-02-24 13:26:20|2767.86|2767.86|2767.32|2767.32|2767.86|2767.86|2767.26|2767.26|0
1614173200000|2021-02-24 13:26:40|2767.43|2767.43|2767.49|2767.49|2767.71|2767.71|2767.32|2767.32|0
1614173210000|2021-02-24 13:26:50|2767.6|2767.6|2767.03|2767.03|2767.6|2767.6|2767.03|2767.03|0
1614173220000|2021-02-24 13:27:00|2766.98|2766.98|2767.31|2767.31|2767.31|2767.31|2766.98|2766.98|0
1614173230000|2021-02-24 13:27:10|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1614173240000|2021-02-24 13:27:20|2767.5|2767.5|2767.35|2767.35|2767.5|2767.5|2767.33|2767.33|0
1614173250000|2021-02-24 13:27:30|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|0
1614173260000|2021-02-24 13:27:40|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1614173270000|2021-02-24 13:27:50|2767.7|2767.7|2767.43|2767.43|2767.76|2767.76|2767.43|2767.43|0
1614173280000|2021-02-24 13:28:00|2767.2|2767.2|2767.36|2767.36|2767.53|2767.53|2767.2|2767.2|0
1614173290000|2021-02-24 13:28:10|2767.7|2767.7|2767.58|2767.58|2767.7|2767.7|2767.58|2767.58|0
1614173300000|2021-02-24 13:28:20|2767.53|2767.53|2766.87|2766.87|2767.53|2767.53|2766.87|2766.87|0
1614173310000|2021-02-24 13:28:30|2766.7|2766.7|2766.7|2766.7|2766.93|2766.93|2766.7|2766.7|0
1614173320000|2021-02-24 13:28:40|2766.59|2766.59|2766.42|2766.42|2766.59|2766.59|2766.42|2766.42|0
1614173330000|2021-02-24 13:28:50|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1614173340000|2021-02-24 13:29:00|2766.31|2766.31|2766.11|2766.11|2766.31|2766.31|2766.11|2766.11|0
1614173350000|2021-02-24 13:29:10|2766.05|2766.05|2765.89|2765.89|2766.05|2766.05|2765.89|2765.89|0
1614173360000|2021-02-24 13:29:20|2765.72|2765.72|2765.55|2765.55|2765.72|2765.72|2765.55|2765.55|0
1614173370000|2021-02-24 13:29:30|2765.39|2765.39|2764.77|2764.77|2765.39|2765.39|2764.77|2764.77|0
1614173380000|2021-02-24 13:29:40|2764.61|2764.61|2764.44|2764.44|2764.61|2764.61|2764.44|2764.44|0
1614173390000|2021-02-24 13:29:50|2764.55|2764.55|2764.12|2764.12|2764.72|2764.72|2764.12|2764.12|0
1614173400000|2021-02-24 13:30:00|2764.07|2764.07|2764.06|2764.06|2764.07|2764.07|2764.06|2764.06|0
1614173420000|2021-02-24 13:30:20|2763.9|2763.9|2764.73|2764.73|2764.73|2764.73|2763.9|2763.9|0
1614173430000|2021-02-24 13:30:30|2764.27|2764.27|2763.49|2763.49|2764.27|2764.27|2763.49|2763.49|0
1614173440000|2021-02-24 13:30:40|2763.16|2763.16|2763.1|2763.1|2763.16|2763.16|2763.1|2763.1|0
1614173450000|2021-02-24 13:30:50|2763.04|2763.04|2762.93|2762.93|2763.04|2763.04|2762.93|2762.93|0
1614173460000|2021-02-24 13:31:00|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.54|2762.54|0
1614173470000|2021-02-24 13:31:10|2762.54|2762.54|2762.21|2762.21|2762.54|2762.54|2762.21|2762.21|0
1614173480000|2021-02-24 13:31:20|2762.15|2762.15|2761.09|2761.09|2762.15|2762.15|2761.09|2761.09|0
1614173490000|2021-02-24 13:31:30|2761.26|2761.26|2761|2761|2761.26|2761.26|2761|2761|0
1614173500000|2021-02-24 13:31:40|2761.06|2761.06|2761.28|2761.28|2761.28|2761.28|2761.06|2761.06|0
1614173520000|2021-02-24 13:32:00|2761.2|2761.2|2760.28|2760.28|2761.2|2761.2|2760.28|2760.28|0
1614173530000|2021-02-24 13:32:10|2760.22|2760.22|2759.97|2759.97|2760.22|2760.22|2759.97|2759.97|0
1614173540000|2021-02-24 13:32:20|2760.09|2760.09|2760.66|2760.66|2760.66|2760.66|2760.09|2760.09|0
1614173550000|2021-02-24 13:32:30|2760.89|2760.89|2760.56|2760.56|2761.19|2761.19|2760.56|2760.56|0
1614173560000|2021-02-24 13:32:40|2760.58|2760.58|2761.57|2761.57|2761.57|2761.57|2760.58|2760.58|0
1614173570000|2021-02-24 13:32:50|2761.4|2761.4|2760.73|2760.73|2761.4|2761.4|2760.57|2760.57|0
1614173580000|2021-02-24 13:33:00|2760.7|2760.7|2760.75|2760.75|2760.75|2760.75|2760.7|2760.7|0
1614173590000|2021-02-24 13:33:10|2760.72|2760.72|2759.88|2759.88|2760.72|2760.72|2759.88|2759.88|0
1614173600000|2021-02-24 13:33:20|2759.82|2759.82|2760.06|2760.06|2760.06|2760.06|2759.82|2759.82|0
1614173610000|2021-02-24 13:33:30|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|2760.15|0
1614173620000|2021-02-24 13:33:40|2760.2|2760.2|2760.93|2760.93|2760.93|2760.93|2760.2|2760.2|0
1614173630000|2021-02-24 13:33:50|2761|2761|2761.85|2761.85|2761.98|2761.98|2761|2761|0
1614173640000|2021-02-24 13:34:00|2761.91|2761.91|2762.04|2762.04|2762.04|2762.04|2761.91|2761.91|0
1614173650000|2021-02-24 13:34:10|2762.37|2762.37|2762.54|2762.54|2762.54|2762.54|2762.37|2762.37|0
1614173660000|2021-02-24 13:34:20|2762.48|2762.48|2762.01|2762.01|2762.81|2762.81|2762.01|2762.01|0
1614173670000|2021-02-24 13:34:30|2761.78|2761.78|2761.94|2761.94|2762.39|2762.39|2761.66|2761.66|0
1614173680000|2021-02-24 13:34:40|2761.89|2761.89|2761.49|2761.49|2761.89|2761.89|2761.49|2761.49|0
1614173690000|2021-02-24 13:34:50|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1614173700000|2021-02-24 13:35:00|2761.29|2761.29|2761.12|2761.12|2761.29|2761.29|2761.12|2761.12|0
1614173710000|2021-02-24 13:35:10|2760.97|2760.97|2760.63|2760.63|2760.97|2760.97|2760.63|2760.63|0
1614173720000|2021-02-24 13:35:20|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|0
1614173730000|2021-02-24 13:35:30|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|2760.63|0
1614173740000|2021-02-24 13:35:40|2760.47|2760.47|2759.97|2759.97|2760.47|2760.47|2759.97|2759.97|0
1614173750000|2021-02-24 13:35:50|2760.08|2760.08|2760.47|2760.47|2760.47|2760.47|2760.08|2760.08|0
1614173760000|2021-02-24 13:36:00|2760.42|2760.42|2760.14|2760.14|2760.42|2760.42|2760.14|2760.14|0
1614173790000|2021-02-24 13:36:30|2759.81|2759.81|2759.47|2759.47|2759.81|2759.81|2759.47|2759.47|0
1614173820000|2021-02-24 13:37:00|2759.46|2759.46|2759.26|2759.26|2759.46|2759.46|2759.26|2759.26|0
1614173830000|2021-02-24 13:37:10|2759.2|2759.2|2759.52|2759.52|2759.53|2759.53|2759.2|2759.2|0
1614173840000|2021-02-24 13:37:20|2759.53|2759.53|2759.52|2759.52|2759.53|2759.53|2759.5|2759.5|0
1614173850000|2021-02-24 13:37:30|2759.5|2759.5|2759.41|2759.41|2759.5|2759.5|2759.41|2759.41|0
1614173860000|2021-02-24 13:37:40|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|0
1614173870000|2021-02-24 13:37:50|2759.21|2759.21|2758.88|2758.88|2759.21|2759.21|2758.88|2758.88|0
1614173890000|2021-02-24 13:38:10|2758.82|2758.82|2758.76|2758.76|2758.82|2758.82|2758.76|2758.76|0
1614173900000|2021-02-24 13:38:20|2759.26|2759.26|2761.43|2761.43|2761.43|2761.43|2759.26|2759.26|0
1614173910000|2021-02-24 13:38:30|2761.27|2761.27|2761.78|2761.78|2761.78|2761.78|2761.27|2761.27|0
1614173920000|2021-02-24 13:38:40|2761.11|2761.11|2761.89|2761.89|2761.89|2761.89|2761.11|2761.11|0
1614173930000|2021-02-24 13:38:50|2762.05|2762.05|2762.37|2762.37|2762.37|2762.37|2762.05|2762.05|0
1614173940000|2021-02-24 13:39:00|2762.43|2762.43|2762.85|2762.85|2762.89|2762.89|2762.43|2762.43|0
1614173950000|2021-02-24 13:39:10|2762.97|2762.97|2763.1|2763.1|2763.1|2763.1|2762.97|2762.97|0
1614173960000|2021-02-24 13:39:20|2763.27|2763.27|2763.61|2763.61|2763.61|2763.61|2763.27|2763.27|0
1614173970000|2021-02-24 13:39:30|2763.72|2763.72|2764.07|2764.07|2764.07|2764.07|2763.72|2763.72|0
1614173980000|2021-02-24 13:39:40|2764.12|2764.12|2764.23|2764.23|2764.23|2764.23|2764.12|2764.12|0
1614173990000|2021-02-24 13:39:50|2765.06|2765.06|2764.9|2764.9|2765.06|2765.06|2764.67|2764.67|0
1614174000000|2021-02-24 13:40:00|2764.67|2764.67|2763.76|2763.76|2764.84|2764.84|2763.76|2763.76|0
1614174010000|2021-02-24 13:40:10|2763.93|2763.93|2764.35|2764.35|2764.35|2764.35|2763.93|2763.93|0
1614174020000|2021-02-24 13:40:20|2764.19|2764.19|2763.84|2763.84|2764.19|2764.19|2763.84|2763.84|0
1614174030000|2021-02-24 13:40:30|2763.68|2763.68|2763.51|2763.51|2763.68|2763.68|2763.51|2763.51|0
1614174050000|2021-02-24 13:40:50|2763.57|2763.57|2763.62|2763.62|2763.68|2763.68|2763.56|2763.56|0
1614174060000|2021-02-24 13:41:00|2763.46|2763.46|2763.54|2763.54|2763.62|2763.62|2763.46|2763.46|0
1614174070000|2021-02-24 13:41:10|2763.7|2763.7|2763.61|2763.61|2763.7|2763.7|2763.61|2763.61|0
1614174080000|2021-02-24 13:41:20|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|0
1614174090000|2021-02-24 13:41:30|2763.39|2763.39|2762.78|2762.78|2763.39|2763.39|2762.78|2762.78|0
1614174100000|2021-02-24 13:41:40|2762.62|2762.62|2762.45|2762.45|2762.62|2762.62|2762.28|2762.28|0
1614174110000|2021-02-24 13:41:50|2762.28|2762.28|2762.63|2762.63|2762.63|2762.63|2762.28|2762.28|0
1614174120000|2021-02-24 13:42:00|2762.66|2762.66|2762.61|2762.61|2762.66|2762.66|2762.61|2762.61|0
1614174140000|2021-02-24 13:42:20|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.44|2762.44|0
1614174150000|2021-02-24 13:42:30|2762.32|2762.32|2762.26|2762.26|2762.32|2762.32|2762.15|2762.15|0
1614174160000|2021-02-24 13:42:40|2762.32|2762.32|2762.2|2762.2|2762.37|2762.37|2761.99|2761.99|0
1614174170000|2021-02-24 13:42:50|2762.09|2762.09|2762.03|2762.03|2762.15|2762.15|2762.03|2762.03|0
1614174190000|2021-02-24 13:43:10|2762.2|2762.2|2762.15|2762.15|2762.26|2762.26|2762.09|2762.09|0
1614174200000|2021-02-24 13:43:20|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|0
1614174210000|2021-02-24 13:43:30|2762.4|2762.4|2762.56|2762.56|2762.56|2762.56|2762.4|2762.4|0
1614174220000|2021-02-24 13:43:40|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|0
1614174230000|2021-02-24 13:43:50|2762.47|2762.47|2762.14|2762.14|2762.47|2762.47|2762.14|2762.14|0
1614174240000|2021-02-24 13:44:00|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|0
1614174250000|2021-02-24 13:44:10|2762.31|2762.31|2762.25|2762.25|2762.36|2762.36|2762.25|2762.25|0
1614174260000|2021-02-24 13:44:20|2762.31|2762.31|2763.09|2763.09|2763.09|2763.09|2762.31|2762.31|0
1614174270000|2021-02-24 13:44:30|2762.92|2762.92|2763.09|2763.09|2763.09|2763.09|2762.92|2762.92|0
1614174290000|2021-02-24 13:44:50|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|2763.17|0
1614174300000|2021-02-24 13:45:00|2763.06|2763.06|2762.48|2762.48|2763.06|2763.06|2762.48|2762.48|0
1614174310000|2021-02-24 13:45:10|2762.54|2762.54|2762.87|2762.87|2762.87|2762.87|2762.54|2762.54|0
1614174320000|2021-02-24 13:45:20|2762.99|2762.99|2763.02|2763.02|2763.3|2763.3|2762.99|2762.99|0
1614174330000|2021-02-24 13:45:30|2763.19|2763.19|2763.19|2763.19|2763.19|2763.19|2763.19|2763.19|0
1614174340000|2021-02-24 13:45:40|2762.86|2762.86|2762.27|2762.27|2762.86|2762.86|2762.27|2762.27|0
1614174360000|2021-02-24 13:46:00|2762.16|2762.16|2761.58|2761.58|2762.16|2762.16|2761.58|2761.58|0
1614174370000|2021-02-24 13:46:10|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|0
1614174380000|2021-02-24 13:46:20|2762.07|2762.07|2762.18|2762.18|2762.18|2762.18|2762.01|2762.01|0
1614174390000|2021-02-24 13:46:30|2761.54|2761.54|2760.89|2760.89|2761.54|2761.54|2760.89|2760.89|0
1614174400000|2021-02-24 13:46:40|2761|2761|2761.01|2761.01|2761.29|2761.29|2761|2761|0
1614174410000|2021-02-24 13:46:50|2761.24|2761.24|2760.74|2760.74|2761.24|2761.24|2760.74|2760.74|0
1614174420000|2021-02-24 13:47:00|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|0
1614174430000|2021-02-24 13:47:10|2760.8|2760.8|2760.82|2760.82|2761.11|2761.11|2760.77|2760.77|0
1614174440000|2021-02-24 13:47:20|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|0
1614174450000|2021-02-24 13:47:30|2761.41|2761.41|2761.29|2761.29|2761.41|2761.41|2761.29|2761.29|0
1614174460000|2021-02-24 13:47:40|2761.24|2761.24|2759.95|2759.95|2761.24|2761.24|2759.79|2759.79|0
1614174470000|2021-02-24 13:47:50|2759.83|2759.83|2759.8|2759.8|2759.96|2759.96|2759.8|2759.8|0
1614174480000|2021-02-24 13:48:00|2759.46|2759.46|2759.19|2759.19|2759.68|2759.68|2759.19|2759.19|0
1614174490000|2021-02-24 13:48:10|2759.02|2759.02|2758.19|2758.19|2759.02|2759.02|2758.19|2758.19|0
1614174500000|2021-02-24 13:48:20|2758.13|2758.13|2757.81|2757.81|2758.13|2758.13|2757.79|2757.79|0
1614174510000|2021-02-24 13:48:30|2757.65|2757.65|2757.59|2757.59|2757.76|2757.76|2757.42|2757.42|0
1614174520000|2021-02-24 13:48:40|2757.7|2757.7|2756.72|2756.72|2757.7|2757.7|2756.72|2756.72|0
1614174530000|2021-02-24 13:48:50|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|0
1614174540000|2021-02-24 13:49:00|2756.43|2756.43|2756.66|2756.66|2756.66|2756.66|2756.38|2756.38|0
1614174550000|2021-02-24 13:49:10|2756.6|2756.6|2756.43|2756.43|2756.6|2756.6|2756.43|2756.43|0
1614174560000|2021-02-24 13:49:20|2756.72|2756.72|2755.99|2755.99|2756.72|2756.72|2755.92|2755.92|0
1614174570000|2021-02-24 13:49:30|2756.16|2756.16|2756.64|2756.64|2756.97|2756.97|2756.06|2756.06|0
1614174590000|2021-02-24 13:49:50|2756.47|2756.47|2755.46|2755.46|2756.47|2756.47|2755.46|2755.46|0
1614174600000|2021-02-24 13:50:00|2755.74|2755.74|2755|2755|2756.19|2756.19|2755|2755|0
1614174610000|2021-02-24 13:50:10|2754.94|2754.94|2755.02|2755.02|2755.02|2755.02|2754.79|2754.79|0
1614174620000|2021-02-24 13:50:20|2754.69|2754.69|2755.12|2755.12|2755.23|2755.23|2754.69|2754.69|0
1614174630000|2021-02-24 13:50:30|2755.28|2755.28|2754.95|2754.95|2755.28|2755.28|2754.9|2754.9|0
1614174640000|2021-02-24 13:50:40|2754.82|2754.82|2754.82|2754.82|2754.82|2754.82|2754.76|2754.76|0
1614174650000|2021-02-24 13:50:50|2754.65|2754.65|2754.6|2754.6|2754.77|2754.77|2753.81|2753.81|0
1614174660000|2021-02-24 13:51:00|2754.43|2754.43|2753.95|2753.95|2754.43|2754.43|2753.45|2753.45|0
1614174670000|2021-02-24 13:51:10|2754.11|2754.11|2754.69|2754.69|2755.02|2755.02|2754.11|2754.11|0
1614174680000|2021-02-24 13:51:20|2754.85|2754.85|2755.19|2755.19|2755.19|2755.19|2754.85|2754.85|0
1614174690000|2021-02-24 13:51:30|2755.21|2755.21|2755.6|2755.6|2755.6|2755.6|2755.21|2755.21|0
1614174700000|2021-02-24 13:51:40|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|2755.93|0
1614174710000|2021-02-24 13:51:50|2755.92|2755.92|2755.86|2755.86|2755.92|2755.92|2755.69|2755.69|0
1614174720000|2021-02-24 13:52:00|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|2755.7|0
1614174730000|2021-02-24 13:52:10|2755.81|2755.81|2755.64|2755.64|2755.81|2755.81|2755.64|2755.64|0
1614174740000|2021-02-24 13:52:20|2755.48|2755.48|2755.2|2755.2|2755.48|2755.48|2755.14|2755.14|0
1614174750000|2021-02-24 13:52:30|2755.24|2755.24|2755.57|2755.57|2755.74|2755.74|2755.24|2755.24|0
1614174760000|2021-02-24 13:52:40|2755.51|2755.51|2755.78|2755.78|2756.07|2756.07|2755.46|2755.46|0
1614174770000|2021-02-24 13:52:50|2755.45|2755.45|2754.8|2754.8|2755.45|2755.45|2754.8|2754.8|0
1614174780000|2021-02-24 13:53:00|2754.84|2754.84|2755.64|2755.64|2755.68|2755.68|2754.84|2754.84|0
1614174790000|2021-02-24 13:53:10|2755.47|2755.47|2755.6|2755.6|2755.63|2755.63|2755.46|2755.46|0
1614174800000|2021-02-24 13:53:20|2755.75|2755.75|2755.69|2755.69|2755.8|2755.8|2755.69|2755.69|0
1614174810000|2021-02-24 13:53:30|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|2755.64|0
1614174820000|2021-02-24 13:53:40|2755.52|2755.52|2755.69|2755.69|2755.69|2755.69|2755.07|2755.07|0
1614174830000|2021-02-24 13:53:50|2755.75|2755.75|2754.69|2754.69|2755.8|2755.8|2754.69|2754.69|0
1614174840000|2021-02-24 13:54:00|2754.57|2754.57|2753.22|2753.22|2754.57|2754.57|2752.89|2752.89|0
1614174850000|2021-02-24 13:54:10|2753.07|2753.07|2753.82|2753.82|2753.82|2753.82|2752.74|2752.74|0
1614174860000|2021-02-24 13:54:20|2753.88|2753.88|2753.69|2753.69|2753.88|2753.88|2753.69|2753.69|0
1614174870000|2021-02-24 13:54:30|2753.52|2753.52|2753.18|2753.18|2753.52|2753.52|2753.18|2753.18|0
1614174880000|2021-02-24 13:54:40|2753.41|2753.41|2753.17|2753.17|2753.51|2753.51|2753.17|2753.17|0
1614174890000|2021-02-24 13:54:50|2753.25|2753.25|2753.76|2753.76|2753.76|2753.76|2753.25|2753.25|0
1614174900000|2021-02-24 13:55:00|2753.92|2753.92|2754.18|2754.18|2754.18|2754.18|2753.59|2753.59|0
1614174910000|2021-02-24 13:55:10|2754.29|2754.29|2754.85|2754.85|2754.96|2754.96|2754.29|2754.29|0
1614174920000|2021-02-24 13:55:20|2755.02|2755.02|2754.95|2754.95|2755.52|2755.52|2754.95|2754.95|0
1614174930000|2021-02-24 13:55:30|2755.06|2755.06|2755.17|2755.17|2755.17|2755.17|2755.06|2755.06|0
1614174940000|2021-02-24 13:55:40|2755.34|2755.34|2754.95|2754.95|2755.42|2755.42|2754.95|2754.95|0
1614174950000|2021-02-24 13:55:50|2754.93|2754.93|2754.97|2754.97|2754.97|2754.97|2754.93|2754.93|0
1614174960000|2021-02-24 13:56:00|2754.63|2754.63|2755.27|2755.27|2755.37|2755.37|2754.62|2754.62|0
1614174970000|2021-02-24 13:56:10|2755.21|2755.21|2755.55|2755.55|2755.56|2755.56|2754.97|2754.97|0
1614174980000|2021-02-24 13:56:20|2755.59|2755.59|2754.93|2754.93|2755.59|2755.59|2754.93|2754.93|0
1614174990000|2021-02-24 13:56:30|2754.84|2754.84|2754.95|2754.95|2754.95|2754.95|2754.84|2754.84|0
1614175000000|2021-02-24 13:56:40|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|0
1614175010000|2021-02-24 13:56:50|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|0
1614175020000|2021-02-24 13:57:00|2754.54|2754.54|2754.36|2754.36|2754.54|2754.54|2754.19|2754.19|0
1614175030000|2021-02-24 13:57:10|2753.86|2753.86|2753.3|2753.3|2753.86|2753.86|2753.3|2753.3|0
1614175040000|2021-02-24 13:57:20|2753.29|2753.29|2752.93|2752.93|2753.3|2753.3|2752.87|2752.87|0
1614175050000|2021-02-24 13:57:30|2752.87|2752.87|2752.42|2752.42|2752.87|2752.87|2752.42|2752.42|0
1614175060000|2021-02-24 13:57:40|2752.51|2752.51|2752.45|2752.45|2752.51|2752.51|2752.45|2752.45|0
1614175070000|2021-02-24 13:57:50|2752.39|2752.39|2752.97|2752.97|2753.43|2753.43|2752.39|2752.39|0
1614175080000|2021-02-24 13:58:00|2752.91|2752.91|2751.01|2751.01|2752.97|2752.97|2750.55|2750.55|0
1614175090000|2021-02-24 13:58:10|2751.19|2751.19|2751.65|2751.65|2751.65|2751.65|2751.19|2751.19|0
1614175100000|2021-02-24 13:58:20|2752.04|2752.04|2752.44|2752.44|2752.48|2752.48|2751.81|2751.81|0
1614175110000|2021-02-24 13:58:30|2752.5|2752.5|2752.13|2752.13|2752.5|2752.5|2752.13|2752.13|0
1614175120000|2021-02-24 13:58:40|2752.08|2752.08|2752.07|2752.07|2752.24|2752.24|2751.79|2751.79|0
1614175130000|2021-02-24 13:58:50|2751.79|2751.79|2751.54|2751.54|2751.79|2751.79|2750.87|2750.87|0
1614175140000|2021-02-24 13:59:00|2751.6|2751.6|2750.94|2750.94|2751.6|2751.6|2750.94|2750.94|0
1614175150000|2021-02-24 13:59:10|2751.05|2751.05|2750.93|2750.93|2751.33|2751.33|2750.72|2750.72|0
1614175160000|2021-02-24 13:59:20|2751.1|2751.1|2752|2752|2752|2752|2751.1|2751.1|0
1614175170000|2021-02-24 13:59:30|2752.11|2752.11|2752.85|2752.85|2752.85|2752.85|2752.11|2752.11|0
1614175180000|2021-02-24 13:59:40|2753.68|2753.68|2752.71|2752.71|2753.68|2753.68|2752.55|2752.55|0
1614175190000|2021-02-24 13:59:50|2752.88|2752.88|2752.93|2752.93|2753.01|2753.01|2752.71|2752.71|0
1614175200000|2021-02-24 14:00:00|2753.1|2753.1|2753.36|2753.36|2753.44|2753.44|2753.1|2753.1|0
1614175210000|2021-02-24 14:00:10|2753.19|2753.19|2753.36|2753.36|2753.36|2753.36|2753.19|2753.19|0
1614175220000|2021-02-24 14:00:20|2753.13|2753.13|2753.53|2753.53|2753.53|2753.53|2753.13|2753.13|0
1614175230000|2021-02-24 14:00:30|2753.59|2753.59|2755.04|2755.04|2755.04|2755.04|2753.59|2753.59|0
1614175240000|2021-02-24 14:00:40|2755.23|2755.23|2755.26|2755.26|2755.52|2755.52|2755.17|2755.17|0
1614175250000|2021-02-24 14:00:50|2755.23|2755.23|2755.27|2755.27|2755.28|2755.28|2754.94|2754.94|0
1614175260000|2021-02-24 14:01:00|2755.28|2755.28|2755.99|2755.99|2755.99|2755.99|2755.28|2755.28|0
1614175270000|2021-02-24 14:01:10|2756.32|2756.32|2756.45|2756.45|2756.45|2756.45|2756.28|2756.28|0
1614175280000|2021-02-24 14:01:20|2756.48|2756.48|2755.98|2755.98|2756.48|2756.48|2755.98|2755.98|0
1614175290000|2021-02-24 14:01:30|2755.81|2755.81|2756.04|2756.04|2756.04|2756.04|2755.81|2755.81|0
1614175300000|2021-02-24 14:01:40|2756.28|2756.28|2756.27|2756.27|2756.38|2756.38|2756.05|2756.05|0
1614175310000|2021-02-24 14:01:50|2756.16|2756.16|2755.87|2755.87|2756.16|2756.16|2755.87|2755.87|0
1614175320000|2021-02-24 14:02:00|2755.8|2755.8|2755.24|2755.24|2755.8|2755.8|2755.24|2755.24|0
1614175330000|2021-02-24 14:02:10|2755.13|2755.13|2755.07|2755.07|2755.24|2755.24|2755.01|2755.01|0
1614175340000|2021-02-24 14:02:20|2754.84|2754.84|2755.62|2755.62|2755.62|2755.62|2754.84|2754.84|0
1614175350000|2021-02-24 14:02:30|2755.56|2755.56|2755.57|2755.57|2756.06|2756.06|2755.56|2755.56|0
1614175360000|2021-02-24 14:02:40|2755.4|2755.4|2754.73|2754.73|2755.4|2755.4|2754.73|2754.73|0
1614175370000|2021-02-24 14:02:50|2754.5|2754.5|2753.73|2753.73|2754.5|2754.5|2753.73|2753.73|0
1614175380000|2021-02-24 14:03:00|2753.61|2753.61|2753.45|2753.45|2753.61|2753.61|2753.45|2753.45|0
1614175390000|2021-02-24 14:03:10|2753.22|2753.22|2753.6|2753.6|2753.64|2753.64|2752.89|2752.89|0
1614175400000|2021-02-24 14:03:20|2753.56|2753.56|2753.43|2753.43|2753.56|2753.56|2753.43|2753.43|0
1614175410000|2021-02-24 14:03:30|2753.28|2753.28|2753.04|2753.04|2753.28|2753.28|2753.04|2753.04|0
1614175420000|2021-02-24 14:03:40|2753.09|2753.09|2753.32|2753.32|2753.43|2753.43|2753.09|2753.09|0
1614175430000|2021-02-24 14:03:50|2753.65|2753.65|2754.54|2754.54|2754.57|2754.57|2753.65|2753.65|0
1614175440000|2021-02-24 14:04:00|2754.26|2754.26|2754.78|2754.78|2754.78|2754.78|2754.26|2754.26|0
1614175450000|2021-02-24 14:04:10|2754.84|2754.84|2755.83|2755.83|2755.83|2755.83|2754.84|2754.84|0
1614175460000|2021-02-24 14:04:20|2755.6|2755.6|2756.99|2756.99|2756.99|2756.99|2755.6|2755.6|0
1614175470000|2021-02-24 14:04:30|2757.11|2757.11|2757.13|2757.13|2757.13|2757.13|2757.11|2757.11|0
1614175490000|2021-02-24 14:04:50|2757.39|2757.39|2756.5|2756.5|2757.39|2757.39|2756.48|2756.48|0
1614175500000|2021-02-24 14:05:00|2756.44|2756.44|2754.57|2754.57|2756.44|2756.44|2754.32|2754.32|0
1614175510000|2021-02-24 14:05:10|2754.63|2754.63|2755.68|2755.68|2755.68|2755.68|2754.63|2754.63|0
1614175520000|2021-02-24 14:05:20|2755.73|2755.73|2757.91|2757.91|2758.07|2758.07|2755.73|2755.73|0
1614175530000|2021-02-24 14:05:30|2757.62|2757.62|2757.43|2757.43|2757.66|2757.66|2757.43|2757.43|0
1614175540000|2021-02-24 14:05:40|2757.6|2757.6|2756.6|2756.6|2757.6|2757.6|2756.6|2756.6|0
1614175550000|2021-02-24 14:05:50|2756.66|2756.66|2756.28|2756.28|2756.93|2756.93|2756.28|2756.28|0
1614175560000|2021-02-24 14:06:00|2756.23|2756.23|2756.14|2756.14|2756.23|2756.23|2756.14|2756.14|0
1614175570000|2021-02-24 14:06:10|2756.47|2756.47|2756.67|2756.67|2756.7|2756.7|2756.47|2756.47|0
1614175580000|2021-02-24 14:06:20|2756|2756|2756|2756|2756|2756|2756|2756|0
1614175590000|2021-02-24 14:06:30|2755.83|2755.83|2755.32|2755.32|2755.95|2755.95|2755.32|2755.32|0
1614175600000|2021-02-24 14:06:40|2755.15|2755.15|2756.1|2756.1|2756.26|2756.26|2755.15|2755.15|0
1614175610000|2021-02-24 14:06:50|2756.21|2756.21|2756.98|2756.98|2756.98|2756.98|2756.21|2756.21|0
1614175620000|2021-02-24 14:07:00|2757.03|2757.03|2756.77|2756.77|2757.11|2757.11|2756.44|2756.44|0
1614175630000|2021-02-24 14:07:10|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|2756.85|0
1614175640000|2021-02-24 14:07:20|2756.77|2756.77|2756.8|2756.8|2756.8|2756.8|2756.77|2756.77|0
1614175650000|2021-02-24 14:07:30|2756.74|2756.74|2756.91|2756.91|2757.02|2757.02|2756.74|2756.74|0
1614175660000|2021-02-24 14:07:40|2756.58|2756.58|2757.25|2757.25|2757.25|2757.25|2756.47|2756.47|0
1614175670000|2021-02-24 14:07:50|2757.42|2757.42|2758.16|2758.16|2758.16|2758.16|2757.42|2757.42|0
1614175680000|2021-02-24 14:08:00|2758.33|2758.33|2759.56|2759.56|2759.56|2759.56|2758.33|2758.33|0
1614175690000|2021-02-24 14:08:10|2759.63|2759.63|2759.47|2759.47|2759.63|2759.63|2759.24|2759.24|0
1614175700000|2021-02-24 14:08:20|2759.3|2759.3|2759.16|2759.16|2759.33|2759.33|2758.87|2758.87|0
1614175710000|2021-02-24 14:08:30|2759.21|2759.21|2758.57|2758.57|2759.21|2759.21|2758.57|2758.57|0
1614175730000|2021-02-24 14:08:50|2758.74|2758.74|2758.92|2758.92|2758.92|2758.92|2758.74|2758.74|0
1614175740000|2021-02-24 14:09:00|2758.95|2758.95|2758.58|2758.58|2759.08|2759.08|2758.58|2758.58|0
1614175750000|2021-02-24 14:09:10|2758.24|2758.24|2758.36|2758.36|2758.36|2758.36|2758.24|2758.24|0
1614175760000|2021-02-24 14:09:20|2758.86|2758.86|2758.26|2758.26|2758.86|2758.86|2758.26|2758.26|0
1614175770000|2021-02-24 14:09:30|2758.22|2758.22|2757.67|2757.67|2758.22|2758.22|2757.67|2757.67|0
1614175780000|2021-02-24 14:09:40|2757.61|2757.61|2758.2|2758.2|2758.2|2758.2|2757.55|2757.55|0
1614175790000|2021-02-24 14:09:50|2758.24|2758.24|2758.83|2758.83|2758.83|2758.83|2758.24|2758.24|0
1614175800000|2021-02-24 14:10:00|2758.88|2758.88|2758.16|2758.16|2758.88|2758.88|2758.16|2758.16|0
1614175810000|2021-02-24 14:10:10|2758.33|2758.33|2758.5|2758.5|2758.5|2758.5|2758.33|2758.33|0
1614175820000|2021-02-24 14:10:20|2758.52|2758.52|2759.09|2759.09|2759.09|2759.09|2758.52|2758.52|0
1614175830000|2021-02-24 14:10:30|2759.26|2759.26|2760.05|2760.05|2760.05|2760.05|2759.26|2759.26|0
1614175840000|2021-02-24 14:10:40|2760.2|2760.2|2760.53|2760.53|2760.53|2760.53|2760.2|2760.2|0
1614175860000|2021-02-24 14:11:00|2760.48|2760.48|2760.03|2760.03|2760.48|2760.48|2760.03|2760.03|0
1614175870000|2021-02-24 14:11:10|2760.2|2760.2|2760.06|2760.06|2760.26|2760.26|2760.06|2760.06|0
1614175880000|2021-02-24 14:11:20|2760.02|2760.02|2760.41|2760.41|2760.41|2760.41|2760.02|2760.02|0
1614175890000|2021-02-24 14:11:30|2760.42|2760.42|2761.27|2761.27|2761.27|2761.27|2760.42|2760.42|0
1614175900000|2021-02-24 14:11:40|2761.5|2761.5|2761.91|2761.91|2761.91|2761.91|2761.5|2761.5|0
1614175910000|2021-02-24 14:11:50|2762.41|2762.41|2762.75|2762.75|2762.75|2762.75|2762.41|2762.41|0
1614175920000|2021-02-24 14:12:00|2762.77|2762.77|2762.94|2762.94|2762.94|2762.94|2762.77|2762.77|0
1614175930000|2021-02-24 14:12:10|2763.1|2763.1|2763.28|2763.28|2763.5|2763.5|2763.1|2763.1|0
1614175940000|2021-02-24 14:12:20|2763.17|2763.17|2762.99|2762.99|2763.17|2763.17|2762.99|2762.99|0
1614175950000|2021-02-24 14:12:30|2762.94|2762.94|2763.05|2763.05|2763.05|2763.05|2762.94|2762.94|0
1614175960000|2021-02-24 14:12:40|2763.01|2763.01|2763.24|2763.24|2763.24|2763.24|2763.01|2763.01|0
1614175970000|2021-02-24 14:12:50|2762.74|2762.74|2763.19|2763.19|2763.24|2763.24|2762.74|2762.74|0
1614175980000|2021-02-24 14:13:00|2763.25|2763.25|2762.61|2762.61|2763.25|2763.25|2762.55|2762.55|0
1614175990000|2021-02-24 14:13:10|2762.94|2762.94|2762.94|2762.94|2763.05|2763.05|2762.94|2762.94|0
1614176000000|2021-02-24 14:13:20|2763|2763|2763.33|2763.33|2763.33|2763.33|2763|2763|0
1614176010000|2021-02-24 14:13:30|2763.69|2763.69|2764.11|2764.11|2764.14|2764.14|2763.69|2763.69|0
1614176020000|2021-02-24 14:13:40|2763.83|2763.83|2763.52|2763.52|2763.83|2763.83|2763.46|2763.46|0
1614176040000|2021-02-24 14:14:00|2763.46|2763.46|2763.63|2763.63|2763.63|2763.63|2763.46|2763.46|0
1614176050000|2021-02-24 14:14:10|2763.57|2763.57|2763.57|2763.57|2763.57|2763.57|2763.57|2763.57|0
1614176060000|2021-02-24 14:14:20|2763.62|2763.62|2763.88|2763.88|2763.88|2763.88|2763.62|2763.62|0
1614176070000|2021-02-24 14:14:30|2763.55|2763.55|2763.56|2763.56|2763.57|2763.57|2763.55|2763.55|0
1614176080000|2021-02-24 14:14:40|2763.4|2763.4|2763.85|2763.85|2763.96|2763.96|2763.4|2763.4|0
1614176090000|2021-02-24 14:14:50|2763.93|2763.93|2764.14|2764.14|2764.14|2764.14|2763.93|2763.93|0
1614176100000|2021-02-24 14:15:00|2764.08|2764.08|2764.31|2764.31|2764.31|2764.31|2764.03|2764.03|0
1614176110000|2021-02-24 14:15:10|2764.25|2764.25|2764.74|2764.74|2764.74|2764.74|2764.25|2764.25|0
1614176120000|2021-02-24 14:15:20|2764.68|2764.68|2764.96|2764.96|2764.96|2764.96|2764.68|2764.68|0
1614176130000|2021-02-24 14:15:30|2765.13|2765.13|2764.92|2764.92|2765.29|2765.29|2764.84|2764.84|0
1614176140000|2021-02-24 14:15:40|2764.87|2764.87|2765.27|2765.27|2765.27|2765.27|2764.87|2764.87|0
1614176150000|2021-02-24 14:15:50|2765.23|2765.23|2765.2|2765.2|2765.29|2765.29|2765.06|2765.06|0
1614176160000|2021-02-24 14:16:00|2764.86|2764.86|2763.73|2763.73|2764.86|2764.86|2763.73|2763.73|0
1614176170000|2021-02-24 14:16:10|2763.65|2763.65|2763.75|2763.75|2763.84|2763.84|2763.59|2763.59|0
1614176180000|2021-02-24 14:16:20|2763.67|2763.67|2762.67|2762.67|2763.67|2763.67|2762.67|2762.67|0
1614176190000|2021-02-24 14:16:30|2762.84|2762.84|2762.99|2762.99|2762.99|2762.99|2762.84|2762.84|0
1614176200000|2021-02-24 14:16:40|2762.97|2762.97|2763.58|2763.58|2764.5|2764.5|2762.93|2762.93|0
1614176210000|2021-02-24 14:16:50|2763.52|2763.52|2763.86|2763.86|2763.86|2763.86|2763.52|2763.52|0
1614176220000|2021-02-24 14:17:00|2763.89|2763.89|2765.05|2765.05|2765.05|2765.05|2763.89|2763.89|0
1614176230000|2021-02-24 14:17:10|2765.11|2765.11|2764.99|2764.99|2765.11|2765.11|2764.99|2764.99|0
1614176240000|2021-02-24 14:17:20|2764.83|2764.83|2764.8|2764.8|2764.91|2764.91|2764.8|2764.8|0
1614176250000|2021-02-24 14:17:30|2764.74|2764.74|2764.63|2764.63|2764.74|2764.74|2764.63|2764.63|0
1614176260000|2021-02-24 14:17:40|2764.68|2764.68|2766.02|2766.02|2766.02|2766.02|2764.68|2764.68|0
1614176270000|2021-02-24 14:17:50|2765.86|2765.86|2765.91|2765.91|2765.91|2765.91|2765.74|2765.74|0
1614176280000|2021-02-24 14:18:00|2765.68|2765.68|2765.16|2765.16|2765.68|2765.68|2765.16|2765.16|0
1614176290000|2021-02-24 14:18:10|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|0
1614176300000|2021-02-24 14:18:20|2765.05|2765.05|2765.44|2765.44|2765.85|2765.85|2765.05|2765.05|0
1614176310000|2021-02-24 14:18:30|2765.37|2765.37|2765.53|2765.53|2765.7|2765.7|2765.37|2765.37|0
1614176320000|2021-02-24 14:18:40|2765.57|2765.57|2765.51|2765.51|2765.57|2765.57|2765.51|2765.51|0
1614176330000|2021-02-24 14:18:50|2765.54|2765.54|2765.93|2765.93|2765.93|2765.93|2765.54|2765.54|0
1614176340000|2021-02-24 14:19:00|2765.87|2765.87|2765.32|2765.32|2765.88|2765.88|2765.32|2765.32|0
1614176350000|2021-02-24 14:19:10|2765.38|2765.38|2765.69|2765.69|2765.69|2765.69|2765.38|2765.38|0
1614176360000|2021-02-24 14:19:20|2765.74|2765.74|2766.28|2766.28|2766.28|2766.28|2765.74|2765.74|0
1614176370000|2021-02-24 14:19:30|2766.57|2766.57|2766.39|2766.39|2766.57|2766.57|2766.23|2766.23|0
1614176380000|2021-02-24 14:19:40|2766.43|2766.43|2766.45|2766.45|2766.62|2766.62|2766.29|2766.29|0
1614176390000|2021-02-24 14:19:50|2766.62|2766.62|2767.29|2767.29|2767.51|2767.51|2766.62|2766.62|0
1614176400000|2021-02-24 14:20:00|2767.4|2767.4|2768.14|2768.14|2768.36|2768.36|2767.4|2767.4|0
1614176410000|2021-02-24 14:20:10|2768.15|2768.15|2768.67|2768.67|2768.67|2768.67|2768.15|2768.15|0
1614176420000|2021-02-24 14:20:20|2768.75|2768.75|2769.58|2769.58|2769.58|2769.58|2768.75|2768.75|0
1614176430000|2021-02-24 14:20:30|2769.68|2769.68|2769.45|2769.45|2769.68|2769.68|2769.26|2769.26|0
1614176440000|2021-02-24 14:20:40|2769.39|2769.39|2769.53|2769.53|2769.78|2769.78|2769.39|2769.39|0
1614176450000|2021-02-24 14:20:50|2769.54|2769.54|2769.77|2769.77|2769.78|2769.78|2769.53|2769.53|0
1614176460000|2021-02-24 14:21:00|2769.61|2769.61|2769.9|2769.9|2769.9|2769.9|2769.58|2769.58|0
1614176470000|2021-02-24 14:21:10|2770.07|2770.07|2769.89|2769.89|2770.29|2770.29|2769.83|2769.83|0
1614176480000|2021-02-24 14:21:20|2769.83|2769.83|2769.77|2769.77|2769.83|2769.83|2769.72|2769.72|0
1614176490000|2021-02-24 14:21:30|2769.61|2769.61|2769.33|2769.33|2769.66|2769.66|2769.33|2769.33|0
1614176500000|2021-02-24 14:21:40|2769.49|2769.49|2769.36|2769.36|2769.49|2769.49|2769.3|2769.3|0
1614176510000|2021-02-24 14:21:50|2769.53|2769.53|2769.26|2769.26|2769.53|2769.53|2769.26|2769.26|0
1614176520000|2021-02-24 14:22:00|2769.49|2769.49|2769.63|2769.63|2769.72|2769.72|2769.42|2769.42|0
1614176530000|2021-02-24 14:22:10|2769.74|2769.74|2769.63|2769.63|2769.91|2769.91|2769.63|2769.63|0
1614176540000|2021-02-24 14:22:20|2769.99|2769.99|2769.6|2769.6|2769.99|2769.99|2769.45|2769.45|0
1614176550000|2021-02-24 14:22:30|2769.88|2769.88|2770.05|2770.05|2770.27|2770.27|2769.88|2769.88|0
1614176560000|2021-02-24 14:22:40|2770.16|2770.16|2769.95|2769.95|2770.45|2770.45|2769.95|2769.95|0
1614176570000|2021-02-24 14:22:50|2769.89|2769.89|2769.39|2769.39|2769.89|2769.89|2769.39|2769.39|0
1614176580000|2021-02-24 14:23:00|2769.33|2769.33|2770.17|2770.17|2770.17|2770.17|2769.33|2769.33|0
1614176590000|2021-02-24 14:23:10|2769.99|2769.99|2769.99|2769.99|2770.17|2770.17|2769.99|2769.99|0
1614176600000|2021-02-24 14:23:20|2770.08|2770.08|2770.13|2770.13|2770.35|2770.35|2770.02|2770.02|0
1614176610000|2021-02-24 14:23:30|2770.46|2770.46|2770.5|2770.5|2770.67|2770.67|2770.46|2770.46|0
1614176620000|2021-02-24 14:23:40|2770.56|2770.56|2770.72|2770.72|2770.72|2770.72|2770.56|2770.56|0
1614176630000|2021-02-24 14:23:50|2770.06|2770.06|2769.75|2769.75|2770.06|2770.06|2769.75|2769.75|0
1614176640000|2021-02-24 14:24:00|2769.81|2769.81|2768.46|2768.46|2769.81|2769.81|2768.46|2768.46|0
1614176650000|2021-02-24 14:24:10|2768.44|2768.44|2767.67|2767.67|2768.44|2768.44|2767.67|2767.67|0
1614176660000|2021-02-24 14:24:20|2767.62|2767.62|2767.54|2767.54|2767.62|2767.62|2767.54|2767.54|0
1614176670000|2021-02-24 14:24:30|2767.5|2767.5|2767.09|2767.09|2767.5|2767.5|2767.08|2767.08|0
1614176680000|2021-02-24 14:24:40|2767.22|2767.22|2767.73|2767.73|2767.73|2767.73|2767.22|2767.22|0
1614176690000|2021-02-24 14:24:50|2767.9|2767.9|2767.87|2767.87|2768.07|2768.07|2767.87|2767.87|0
1614176700000|2021-02-24 14:25:00|2767.92|2767.92|2767.83|2767.83|2767.92|2767.92|2767.76|2767.76|0
1614176710000|2021-02-24 14:25:10|2767.72|2767.72|2767.95|2767.95|2767.95|2767.95|2767.72|2767.72|0
1614176720000|2021-02-24 14:25:20|2768.03|2768.03|2767.56|2767.56|2768.03|2768.03|2767.56|2767.56|0
1614176730000|2021-02-24 14:25:30|2767.39|2767.39|2768.16|2768.16|2768.16|2768.16|2767.39|2767.39|0
1614176740000|2021-02-24 14:25:40|2767.99|2767.99|2768.51|2768.51|2768.51|2768.51|2767.99|2767.99|0
1614176750000|2021-02-24 14:25:50|2768.55|2768.55|2769.13|2769.13|2769.13|2769.13|2768.33|2768.33|0
1614176760000|2021-02-24 14:26:00|2768.96|2768.96|2768.9|2768.9|2769.3|2769.3|2768.73|2768.73|0
1614176770000|2021-02-24 14:26:10|2768.85|2768.85|2768.77|2768.77|2769.02|2769.02|2768.73|2768.73|0
1614176780000|2021-02-24 14:26:20|2768.44|2768.44|2767.96|2767.96|2768.44|2768.44|2767.96|2767.96|0
1614176810000|2021-02-24 14:26:50|2768.14|2768.14|2767.56|2767.56|2768.14|2768.14|2767.45|2767.45|0
1614176820000|2021-02-24 14:27:00|2767.61|2767.61|2768.17|2768.17|2768.28|2768.28|2767.61|2767.61|0
1614176830000|2021-02-24 14:27:10|2768.4|2768.4|2767.93|2767.93|2768.4|2768.4|2767.87|2767.87|0
1614176840000|2021-02-24 14:27:20|2767.81|2767.81|2767.44|2767.44|2767.81|2767.81|2767.39|2767.39|0
1614176850000|2021-02-24 14:27:30|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.25|2767.25|0
1614176860000|2021-02-24 14:27:40|2767.65|2767.65|2767.42|2767.42|2767.65|2767.65|2767.42|2767.42|0
1614176870000|2021-02-24 14:27:50|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1614176880000|2021-02-24 14:28:00|2767.87|2767.87|2768.87|2768.87|2768.92|2768.92|2767.78|2767.78|0
1614176890000|2021-02-24 14:28:10|2768.89|2768.89|2769.22|2769.22|2769.34|2769.34|2768.89|2768.89|0
1614176900000|2021-02-24 14:28:20|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1614176910000|2021-02-24 14:28:30|2769.5|2769.5|2769.45|2769.45|2769.69|2769.69|2769.45|2769.45|0
1614176920000|2021-02-24 14:28:40|2769.62|2769.62|2769.5|2769.5|2769.79|2769.79|2769.5|2769.5|0
1614176930000|2021-02-24 14:28:50|2769.96|2769.96|2769.79|2769.79|2769.96|2769.96|2769.79|2769.79|0
1614176940000|2021-02-24 14:29:00|2770.01|2770.01|2769.79|2769.79|2770.01|2770.01|2769.79|2769.79|0
1614176950000|2021-02-24 14:29:10|2769.67|2769.67|2770.76|2770.76|2771.44|2771.44|2769.67|2769.67|0
1614176970000|2021-02-24 14:29:30|2770.82|2770.82|2770.8|2770.8|2771.32|2771.32|2770.76|2770.76|0
1614176980000|2021-02-24 14:29:40|2770.63|2770.63|2770.93|2770.93|2770.93|2770.93|2770.63|2770.63|0
1614176990000|2021-02-24 14:29:50|2770.77|2770.77|2769.85|2769.85|2770.77|2770.77|2769.85|2769.85|0
1614177000000|2021-02-24 14:30:00|2769.69|2769.69|2769.98|2769.98|2770.51|2770.51|2769.24|2769.24|0
1614177010000|2021-02-24 14:30:10|2770.04|2770.04|2770.12|2770.12|2770.37|2770.37|2769.64|2769.64|0
1614177020000|2021-02-24 14:30:20|2770.46|2770.46|2769.41|2769.41|2770.46|2770.46|2769.41|2769.41|0
1614177030000|2021-02-24 14:30:30|2769.3|2769.3|2769.48|2769.48|2769.48|2769.48|2769.3|2769.3|0
1614177040000|2021-02-24 14:30:40|2769.4|2769.4|2770.01|2770.01|2770.34|2770.34|2769.4|2769.4|0
1614177050000|2021-02-24 14:30:50|2770|2770|2770.91|2770.91|2770.91|2770.91|2770|2770|0
1614177060000|2021-02-24 14:31:00|2770.97|2770.97|2776.35|2776.35|2776.35|2776.35|2770.97|2770.97|0
1614177070000|2021-02-24 14:31:10|2776.32|2776.32|2783.21|2783.21|2783.71|2783.71|2776.32|2776.32|0
1614177080000|2021-02-24 14:31:20|2783.27|2783.27|2783.09|2783.09|2784.16|2784.16|2783.09|2783.09|0
1614177090000|2021-02-24 14:31:30|2783.89|2783.89|2781.89|2781.89|2783.89|2783.89|2781.89|2781.89|0
1614177100000|2021-02-24 14:31:40|2781.39|2781.39|2782.21|2782.21|2782.21|2782.21|2781.37|2781.37|0
1614177110000|2021-02-24 14:31:50|2782.19|2782.19|2782.13|2782.13|2782.19|2782.19|2781.46|2781.46|0
1614177120000|2021-02-24 14:32:00|2783.63|2783.63|2786.52|2786.52|2786.55|2786.55|2783.63|2783.63|0
1614177130000|2021-02-24 14:32:10|2786.69|2786.69|2786.3|2786.3|2786.7|2786.7|2786.3|2786.3|0
1614177140000|2021-02-24 14:32:20|2785.61|2785.61|2783.85|2783.85|2785.61|2785.61|2783.76|2783.76|0
1614177150000|2021-02-24 14:32:30|2783.98|2783.98|2783.34|2783.34|2784.14|2784.14|2783.34|2783.34|0
1614177160000|2021-02-24 14:32:40|2783.45|2783.45|2782.33|2782.33|2783.49|2783.49|2782.33|2782.33|0
1614177170000|2021-02-24 14:32:50|2782.39|2782.39|2781.45|2781.45|2782.39|2782.39|2781.45|2781.45|0
1614177180000|2021-02-24 14:33:00|2781.29|2781.29|2781.87|2781.87|2782.07|2782.07|2781.29|2781.29|0
1614177190000|2021-02-24 14:33:10|2782.04|2782.04|2781.8|2781.8|2782.54|2782.54|2781.74|2781.74|0
1614177200000|2021-02-24 14:33:20|2781.86|2781.86|2781.63|2781.63|2782.71|2782.71|2781.63|2781.63|0
1614177210000|2021-02-24 14:33:30|2782.03|2782.03|2781.46|2781.46|2782.03|2782.03|2780.91|2780.91|0
1614177220000|2021-02-24 14:33:40|2781.74|2781.74|2781.11|2781.11|2781.74|2781.74|2780.78|2780.78|0
1614177230000|2021-02-24 14:33:50|2781.17|2781.17|2781.39|2781.39|2781.62|2781.62|2781.11|2781.11|0
1614177240000|2021-02-24 14:34:00|2780.64|2780.64|2780.9|2780.9|2780.9|2780.9|2780.64|2780.64|0
1614177250000|2021-02-24 14:34:10|2780.79|2780.79|2778.88|2778.88|2780.79|2780.79|2778.77|2778.77|0
1614177260000|2021-02-24 14:34:20|2778.73|2778.73|2778.81|2778.81|2778.81|2778.81|2778.65|2778.65|0
1614177270000|2021-02-24 14:34:30|2778.48|2778.48|2775.99|2775.99|2778.48|2778.48|2775.66|2775.66|0
1614177280000|2021-02-24 14:34:40|2775.9|2775.9|2775.17|2775.17|2776.56|2776.56|2775.17|2775.17|0
1614177290000|2021-02-24 14:34:50|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|0
1614177300000|2021-02-24 14:35:00|2775.38|2775.38|2777.52|2777.52|2777.75|2777.75|2775.38|2775.38|0
1614177310000|2021-02-24 14:35:10|2777.12|2777.12|2776.17|2776.17|2777.22|2777.22|2776.17|2776.17|0
1614177320000|2021-02-24 14:35:20|2776.13|2776.13|2774.62|2774.62|2776.46|2776.46|2774.62|2774.62|0
1614177330000|2021-02-24 14:35:30|2775.12|2775.12|2775.47|2775.47|2775.52|2775.52|2775.12|2775.12|0
1614177340000|2021-02-24 14:35:40|2775.45|2775.45|2775.78|2775.78|2775.78|2775.78|2775.45|2775.45|0
1614177350000|2021-02-24 14:35:50|2775.81|2775.81|2774.78|2774.78|2775.81|2775.81|2774.61|2774.61|0
1614177360000|2021-02-24 14:36:00|2774.95|2774.95|2773.65|2773.65|2774.95|2774.95|2773.65|2773.65|0
1614177370000|2021-02-24 14:36:10|2773.59|2773.59|2771.92|2771.92|2773.59|2773.59|2771.65|2771.65|0
1614177380000|2021-02-24 14:36:20|2771.9|2771.9|2772.87|2772.87|2772.87|2772.87|2771.9|2771.9|0
1614177390000|2021-02-24 14:36:30|2772.41|2772.41|2771.72|2771.72|2772.51|2772.51|2771.6|2771.6|0
1614177400000|2021-02-24 14:36:40|2771.55|2771.55|2769.66|2769.66|2771.55|2771.55|2769.66|2769.66|0
1614177410000|2021-02-24 14:36:50|2769.99|2769.99|2770.12|2770.12|2770.29|2770.29|2769.62|2769.62|0
1614177420000|2021-02-24 14:37:00|2770.1|2770.1|2768.74|2768.74|2770.1|2770.1|2768.74|2768.74|0
1614177430000|2021-02-24 14:37:10|2768.66|2768.66|2768.91|2768.91|2769.61|2769.61|2768.66|2768.66|0
1614177440000|2021-02-24 14:37:20|2768.58|2768.58|2767.11|2767.11|2768.58|2768.58|2767.11|2767.11|0
1614177450000|2021-02-24 14:37:30|2766.61|2766.61|2765.94|2765.94|2766.61|2766.61|2765.94|2765.94|0
1614177460000|2021-02-24 14:37:40|2766.11|2766.11|2766.55|2766.55|2766.55|2766.55|2765.94|2765.94|0
1614177470000|2021-02-24 14:37:50|2766.59|2766.59|2770.03|2770.03|2770.03|2770.03|2766.59|2766.59|0
1614177480000|2021-02-24 14:38:00|2770.09|2770.09|2768.48|2768.48|2770.09|2770.09|2768.48|2768.48|0
1614177490000|2021-02-24 14:38:10|2768.4|2768.4|2767.85|2767.85|2768.4|2768.4|2767.81|2767.81|0
1614177500000|2021-02-24 14:38:20|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|0
1614177510000|2021-02-24 14:38:30|2767.91|2767.91|2767.32|2767.32|2767.91|2767.91|2767.32|2767.32|0
1614177520000|2021-02-24 14:38:40|2767.66|2767.66|2767.99|2767.99|2767.99|2767.99|2767.66|2767.66|0
1614177530000|2021-02-24 14:38:50|2768|2768|2769.24|2769.24|2769.24|2769.24|2768|2768|0
1614177540000|2021-02-24 14:39:00|2769.33|2769.33|2771.28|2771.28|2771.28|2771.28|2769.33|2769.33|0
1614177550000|2021-02-24 14:39:10|2771.4|2771.4|2771.16|2771.16|2771.4|2771.4|2770.66|2770.66|0
1614177560000|2021-02-24 14:39:20|2771.28|2771.28|2772.25|2772.25|2772.25|2772.25|2771.28|2771.28|0
1614177570000|2021-02-24 14:39:30|2772.08|2772.08|2771.24|2771.24|2772.08|2772.08|2771.24|2771.24|0
1614177580000|2021-02-24 14:39:40|2771.57|2771.57|2771.85|2771.85|2771.85|2771.85|2771.57|2771.57|0
1614177590000|2021-02-24 14:39:50|2771.57|2771.57|2770.79|2770.79|2771.57|2771.57|2770.52|2770.52|0
1614177600000|2021-02-24 14:40:00|2771.12|2771.12|2771.26|2771.26|2771.47|2771.47|2770.9|2770.9|0
1614177610000|2021-02-24 14:40:10|2771.22|2771.22|2770.22|2770.22|2771.22|2771.22|2770.22|2770.22|0
1614177620000|2021-02-24 14:40:20|2769.77|2769.77|2768.41|2768.41|2769.79|2769.79|2768.41|2768.41|0
1614177630000|2021-02-24 14:40:30|2768.19|2768.19|2766.99|2766.99|2768.19|2768.19|2766.99|2766.99|0
1614177640000|2021-02-24 14:40:40|2767.48|2767.48|2766.99|2766.99|2767.48|2767.48|2766.99|2766.99|0
1614177650000|2021-02-24 14:40:50|2767.16|2767.16|2766.85|2766.85|2767.16|2767.16|2766.83|2766.83|0
1614177660000|2021-02-24 14:41:00|2767.18|2767.18|2769.32|2769.32|2769.32|2769.32|2767.18|2767.18|0
1614177670000|2021-02-24 14:41:10|2769.39|2769.39|2769.48|2769.48|2769.54|2769.54|2769.39|2769.39|0
1614177680000|2021-02-24 14:41:20|2769.2|2769.2|2772.72|2772.72|2772.72|2772.72|2769.2|2769.2|0
1614177690000|2021-02-24 14:41:30|2772.74|2772.74|2772.6|2772.6|2772.77|2772.77|2772.08|2772.08|0
1614177700000|2021-02-24 14:41:40|2772.72|2772.72|2772.56|2772.56|2772.72|2772.72|2772.39|2772.39|0
1614177710000|2021-02-24 14:41:50|2772.33|2772.33|2772.78|2772.78|2772.78|2772.78|2772.33|2772.33|0
1614177720000|2021-02-24 14:42:00|2772.84|2772.84|2773.18|2773.18|2773.4|2773.4|2772.84|2772.84|0
1614177730000|2021-02-24 14:42:10|2773.01|2773.01|2771.98|2771.98|2773.01|2773.01|2771.98|2771.98|0
1614177740000|2021-02-24 14:42:20|2772.16|2772.16|2771.75|2771.75|2772.16|2772.16|2771.75|2771.75|0
1614177750000|2021-02-24 14:42:30|2771.59|2771.59|2772.04|2772.04|2772.04|2772.04|2771.59|2771.59|0
1614177760000|2021-02-24 14:42:40|2772.16|2772.16|2774.03|2774.03|2774.03|2774.03|2771.93|2771.93|0
1614177770000|2021-02-24 14:42:50|2773.69|2773.69|2773.56|2773.56|2773.72|2773.72|2773.56|2773.56|0
1614177780000|2021-02-24 14:43:00|2773.06|2773.06|2772.89|2772.89|2773.06|2773.06|2772.89|2772.89|0
1614177790000|2021-02-24 14:43:10|2772.56|2772.56|2772.71|2772.71|2772.93|2772.93|2772.47|2772.47|0
1614177800000|2021-02-24 14:43:20|2772.83|2772.83|2774|2774|2774|2774|2772.21|2772.21|0
1614177810000|2021-02-24 14:43:30|2773.97|2773.97|2774.15|2774.15|2774.15|2774.15|2773.81|2773.81|0
1614177820000|2021-02-24 14:43:40|2774.11|2774.11|2773.22|2773.22|2774.11|2774.11|2773.22|2773.22|0
1614177830000|2021-02-24 14:43:50|2773.39|2773.39|2772.67|2772.67|2773.39|2773.39|2772.67|2772.67|0
1614177840000|2021-02-24 14:44:00|2772.56|2772.56|2770.85|2770.85|2772.56|2772.56|2770.85|2770.85|0
1614177850000|2021-02-24 14:44:10|2771.35|2771.35|2770.67|2770.67|2771.35|2771.35|2770.67|2770.67|0
1614177860000|2021-02-24 14:44:20|2770.71|2770.71|2770.54|2770.54|2770.71|2770.71|2770.42|2770.42|0
1614177870000|2021-02-24 14:44:30|2770.42|2770.42|2769.8|2769.8|2770.42|2770.42|2769.8|2769.8|0
1614177880000|2021-02-24 14:44:40|2769.97|2769.97|2769.93|2769.93|2770.11|2770.11|2769.83|2769.83|0
1614177890000|2021-02-24 14:44:50|2770.1|2770.1|2769.1|2769.1|2770.1|2770.1|2769.1|2769.1|0
1614177900000|2021-02-24 14:45:00|2769.11|2769.11|2769.83|2769.83|2769.83|2769.83|2769.11|2769.11|0
1614177910000|2021-02-24 14:45:10|2769.94|2769.94|2771.4|2771.4|2771.4|2771.4|2769.94|2769.94|0
1614177920000|2021-02-24 14:45:20|2771.57|2771.57|2769.59|2769.59|2771.57|2771.57|2769.59|2769.59|0
1614177930000|2021-02-24 14:45:30|2769.48|2769.48|2770.26|2770.26|2770.26|2770.26|2769.48|2769.48|0
1614177940000|2021-02-24 14:45:40|2770.2|2770.2|2770.04|2770.04|2770.41|2770.41|2770.04|2770.04|0
1614177950000|2021-02-24 14:45:50|2769.93|2769.93|2769.85|2769.85|2769.93|2769.93|2769.51|2769.51|0
1614177960000|2021-02-24 14:46:00|2769.76|2769.76|2769.7|2769.7|2769.76|2769.76|2769.7|2769.7|0
1614177970000|2021-02-24 14:46:10|2769.76|2769.76|2770.57|2770.57|2770.57|2770.57|2769.76|2769.76|0
1614177980000|2021-02-24 14:46:20|2770.79|2770.79|2770.93|2770.93|2771.12|2771.12|2770.68|2770.68|0
1614177990000|2021-02-24 14:46:30|2770.95|2770.95|2772.68|2772.68|2772.68|2772.68|2770.95|2770.95|0
1614178000000|2021-02-24 14:46:40|2772.96|2772.96|2772.9|2772.9|2773.4|2773.4|2772.89|2772.89|0
1614178010000|2021-02-24 14:46:50|2772.96|2772.96|2773.18|2773.18|2773.18|2773.18|2772.96|2772.96|0
1614178020000|2021-02-24 14:47:00|2773.46|2773.46|2774.51|2774.51|2774.51|2774.51|2773.45|2773.45|0
1614178030000|2021-02-24 14:47:10|2774.34|2774.34|2775.49|2775.49|2775.49|2775.49|2774.34|2774.34|0
1614178040000|2021-02-24 14:47:20|2775.78|2775.78|2776.42|2776.42|2777.27|2777.27|2775.55|2775.55|0
1614178050000|2021-02-24 14:47:30|2776.37|2776.37|2776.43|2776.43|2776.43|2776.43|2776.2|2776.2|0
1614178060000|2021-02-24 14:47:40|2776.37|2776.37|2775.59|2775.59|2776.43|2776.43|2775.59|2775.59|0
1614178070000|2021-02-24 14:47:50|2775.55|2775.55|2775.37|2775.37|2775.66|2775.66|2775.26|2775.26|0
1614178080000|2021-02-24 14:48:00|2775.04|2775.04|2774.42|2774.42|2775.22|2775.22|2774.42|2774.42|0
1614178090000|2021-02-24 14:48:10|2774.19|2774.19|2774.5|2774.5|2774.5|2774.5|2774.08|2774.08|0
1614178100000|2021-02-24 14:48:20|2774.9|2774.9|2774.45|2774.45|2774.9|2774.9|2774.45|2774.45|0
1614178110000|2021-02-24 14:48:30|2774.61|2774.61|2774.18|2774.18|2774.61|2774.61|2774.18|2774.18|0
1614178120000|2021-02-24 14:48:40|2774.3|2774.3|2774.24|2774.24|2774.35|2774.35|2774.18|2774.18|0
1614178130000|2021-02-24 14:48:50|2774.22|2774.22|2774.38|2774.38|2774.38|2774.38|2774.22|2774.22|0
1614178140000|2021-02-24 14:49:00|2774.22|2774.22|2774.35|2774.35|2774.55|2774.55|2774.22|2774.22|0
1614178150000|2021-02-24 14:49:10|2774.26|2774.26|2774.15|2774.15|2774.26|2774.26|2773.74|2773.74|0
1614178160000|2021-02-24 14:49:20|2774.2|2774.2|2774.97|2774.97|2774.99|2774.99|2774.2|2774.2|0
1614178170000|2021-02-24 14:49:30|2775.14|2775.14|2775.51|2775.51|2775.84|2775.84|2775.14|2775.14|0
1614178180000|2021-02-24 14:49:40|2776|2776|2775.74|2775.74|2776.07|2776.07|2775.74|2775.74|0
1614178190000|2021-02-24 14:49:50|2775.4|2775.4|2776.1|2776.1|2776.11|2776.11|2775.21|2775.21|0
1614178200000|2021-02-24 14:50:00|2776.16|2776.16|2776.42|2776.42|2776.42|2776.42|2775.88|2775.88|0
1614178210000|2021-02-24 14:50:10|2776.25|2776.25|2776.59|2776.59|2776.59|2776.59|2775.74|2775.74|0
1614178220000|2021-02-24 14:50:20|2776.67|2776.67|2776.91|2776.91|2777.66|2777.66|2776.67|2776.67|0
1614178230000|2021-02-24 14:50:30|2777.08|2777.08|2778.23|2778.23|2778.39|2778.39|2777.08|2777.08|0
1614178240000|2021-02-24 14:50:40|2778.31|2778.31|2778.44|2778.44|2778.67|2778.67|2778.31|2778.31|0
1614178250000|2021-02-24 14:50:50|2778.5|2778.5|2776.94|2776.94|2778.5|2778.5|2776.93|2776.93|0
1614178260000|2021-02-24 14:51:00|2776.59|2776.59|2776.37|2776.37|2776.7|2776.7|2776.22|2776.22|0
1614178270000|2021-02-24 14:51:10|2776.03|2776.03|2772.33|2772.33|2776.03|2776.03|2772.33|2772.33|0
1614178280000|2021-02-24 14:51:20|2772.16|2772.16|2772.22|2772.22|2772.56|2772.56|2771.75|2771.75|0
1614178290000|2021-02-24 14:51:30|2772.28|2772.28|2773.56|2773.56|2773.56|2773.56|2772.28|2772.28|0
1614178300000|2021-02-24 14:51:40|2773.4|2773.4|2773.35|2773.35|2773.4|2773.4|2773.23|2773.23|0
1614178310000|2021-02-24 14:51:50|2773.51|2773.51|2773.79|2773.79|2773.79|2773.79|2773.51|2773.51|0
1614178320000|2021-02-24 14:52:00|2773.68|2773.68|2772.96|2772.96|2773.68|2773.68|2772.85|2772.85|0
1614178330000|2021-02-24 14:52:10|2773.65|2773.65|2774.62|2774.62|2774.62|2774.62|2773.65|2773.65|0
1614178340000|2021-02-24 14:52:20|2774.54|2774.54|2772.35|2772.35|2774.54|2774.54|2772.35|2772.35|0
1614178350000|2021-02-24 14:52:30|2772.28|2772.28|2769.55|2769.55|2772.44|2772.44|2769.55|2769.55|0
1614178360000|2021-02-24 14:52:40|2769.89|2769.89|2770.65|2770.65|2770.8|2770.8|2769.89|2769.89|0
1614178370000|2021-02-24 14:52:50|2770.98|2770.98|2772.24|2772.24|2772.3|2772.3|2770.98|2770.98|0
1614178380000|2021-02-24 14:53:00|2772.41|2772.41|2772.87|2772.87|2772.93|2772.93|2772.41|2772.41|0
1614178390000|2021-02-24 14:53:10|2772.82|2772.82|2771.66|2771.66|2772.9|2772.9|2770.94|2770.94|0
1614178400000|2021-02-24 14:53:20|2772|2772|2771.88|2771.88|2772.05|2772.05|2771.88|2771.88|0
1614178410000|2021-02-24 14:53:30|2772.11|2772.11|2772.75|2772.75|2772.75|2772.75|2771.92|2771.92|0
1614178420000|2021-02-24 14:53:40|2772.42|2772.42|2771.74|2771.74|2772.42|2772.42|2770.98|2770.98|0
1614178430000|2021-02-24 14:53:50|2772.41|2772.41|2771.2|2771.2|2772.41|2772.41|2771.03|2771.03|0
1614178440000|2021-02-24 14:54:00|2771.08|2771.08|2771.03|2771.03|2771.08|2771.08|2770.57|2770.57|0
1614178450000|2021-02-24 14:54:10|2770.7|2770.7|2771.12|2771.12|2771.12|2771.12|2770.7|2770.7|0
1614178460000|2021-02-24 14:54:20|2771.4|2771.4|2771.46|2771.46|2771.46|2771.46|2771.4|2771.4|0
1614178470000|2021-02-24 14:54:30|2771.79|2771.79|2771.23|2771.23|2771.79|2771.79|2771.23|2771.23|0
1614178480000|2021-02-24 14:54:40|2771.4|2771.4|2770.14|2770.14|2771.4|2771.4|2769.97|2769.97|0
1614178490000|2021-02-24 14:54:50|2770.08|2770.08|2770.62|2770.62|2770.62|2770.62|2770.08|2770.08|0
1614178500000|2021-02-24 14:55:00|2770.78|2770.78|2770.34|2770.34|2770.84|2770.84|2770.34|2770.34|0
1614178510000|2021-02-24 14:55:10|2770.4|2770.4|2771.25|2771.25|2771.4|2771.4|2770.4|2770.4|0
1614178520000|2021-02-24 14:55:20|2771.59|2771.59|2773.64|2773.64|2773.79|2773.79|2771.59|2771.59|0
1614178530000|2021-02-24 14:55:30|2773.6|2773.6|2773.86|2773.86|2774.42|2774.42|2773.6|2773.6|0
1614178540000|2021-02-24 14:55:40|2774.03|2774.03|2773.51|2773.51|2774.03|2774.03|2773.51|2773.51|0
1614178550000|2021-02-24 14:55:50|2773.9|2773.9|2774.08|2774.08|2774.98|2774.98|2773.57|2773.57|0
1614178560000|2021-02-24 14:56:00|2774.58|2774.58|2775.69|2775.69|2776.16|2776.16|2774.47|2774.47|0
1614178570000|2021-02-24 14:56:10|2774.94|2774.94|2776.75|2776.75|2776.76|2776.76|2774.9|2774.9|0
1614178580000|2021-02-24 14:56:20|2776.83|2776.83|2776.48|2776.48|2776.83|2776.83|2776.19|2776.19|0
1614178590000|2021-02-24 14:56:30|2776.3|2776.3|2774.72|2774.72|2776.3|2776.3|2774.66|2774.66|0
1614178600000|2021-02-24 14:56:40|2774.49|2774.49|2775.37|2775.37|2775.37|2775.37|2774.49|2774.49|0
1614178610000|2021-02-24 14:56:50|2775.32|2775.32|2775.53|2775.53|2775.53|2775.53|2775.32|2775.32|0
1614178620000|2021-02-24 14:57:00|2775.03|2775.03|2773.7|2773.7|2775.03|2775.03|2773.7|2773.7|0
1614178630000|2021-02-24 14:57:10|2774.36|2774.36|2775.69|2775.69|2775.69|2775.69|2774.36|2774.36|0
1614178640000|2021-02-24 14:57:20|2775.34|2775.34|2774.62|2774.62|2775.34|2775.34|2774.62|2774.62|0
1614178650000|2021-02-24 14:57:30|2774.5|2774.5|2773.83|2773.83|2774.5|2774.5|2773.83|2773.83|0
1614178660000|2021-02-24 14:57:40|2773.92|2773.92|2772.11|2772.11|2774|2774|2772.11|2772.11|0
1614178670000|2021-02-24 14:57:50|2771.89|2771.89|2772.49|2772.49|2772.49|2772.49|2771.85|2771.85|0
1614178680000|2021-02-24 14:58:00|2772.66|2772.66|2772.35|2772.35|2772.66|2772.66|2772.14|2772.14|0
1614178690000|2021-02-24 14:58:10|2772.52|2772.52|2774.19|2774.19|2774.19|2774.19|2772.52|2772.52|0
1614178700000|2021-02-24 14:58:20|2773.74|2773.74|2772.65|2772.65|2773.74|2773.74|2772.6|2772.6|0
1614178710000|2021-02-24 14:58:30|2772.48|2772.48|2772.7|2772.7|2772.7|2772.7|2772.47|2772.47|0
1614178720000|2021-02-24 14:58:40|2773.03|2773.03|2773.05|2773.05|2773.05|2773.05|2772.86|2772.86|0
1614178730000|2021-02-24 14:58:50|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|0
1614178740000|2021-02-24 14:59:00|2772.78|2772.78|2772.48|2772.48|2772.78|2772.78|2772.36|2772.36|0
1614178750000|2021-02-24 14:59:10|2772.53|2772.53|2772.53|2772.53|2772.7|2772.7|2772.53|2772.53|0
1614178760000|2021-02-24 14:59:20|2772.45|2772.45|2773.11|2773.11|2773.13|2773.13|2772.45|2772.45|0
1614178770000|2021-02-24 14:59:30|2772.78|2772.78|2773.17|2773.17|2773.17|2773.17|2772.7|2772.7|0
1614178780000|2021-02-24 14:59:40|2773.34|2773.34|2773.45|2773.45|2773.62|2773.62|2773.34|2773.34|0
1614178790000|2021-02-24 14:59:50|2773.48|2773.48|2772.93|2772.93|2773.65|2773.65|2772.93|2772.93|0
1614178800000|2021-02-24 15:00:00|2772.99|2772.99|2773.71|2773.71|2773.94|2773.94|2772.99|2772.99|0
1614178810000|2021-02-24 15:00:10|2773.13|2773.13|2774.53|2774.53|2774.53|2774.53|2773.13|2773.13|0
1614178820000|2021-02-24 15:00:20|2774.57|2774.57|2776.71|2776.71|2776.71|2776.71|2774.57|2774.57|0
1614178830000|2021-02-24 15:00:30|2776.54|2776.54|2776.07|2776.07|2777.08|2777.08|2776.07|2776.07|0
1614178840000|2021-02-24 15:00:40|2775.74|2775.74|2778.51|2778.51|2778.51|2778.51|2775.74|2775.74|0
1614178850000|2021-02-24 15:00:50|2778.68|2778.68|2779.66|2779.66|2779.77|2779.77|2778.38|2778.38|0
1614178860000|2021-02-24 15:01:00|2779.49|2779.49|2779.89|2779.89|2779.89|2779.89|2779.09|2779.09|0
1614178870000|2021-02-24 15:01:10|2780.26|2780.26|2779.78|2779.78|2780.31|2780.31|2779.78|2779.78|0
1614178880000|2021-02-24 15:01:20|2779.66|2779.66|2779.78|2779.78|2780.06|2780.06|2779.53|2779.53|0
1614178890000|2021-02-24 15:01:30|2779.43|2779.43|2776.95|2776.95|2779.43|2779.43|2776.95|2776.95|0
1614178900000|2021-02-24 15:01:40|2776.97|2776.97|2777.44|2777.44|2777.61|2777.61|2776.94|2776.94|0
1614178910000|2021-02-24 15:01:50|2777.28|2777.28|2775.33|2775.33|2777.46|2777.46|2775.33|2775.33|0
1614178920000|2021-02-24 15:02:00|2775.61|2775.61|2776.11|2776.11|2776.17|2776.17|2775.61|2775.61|0
1614178930000|2021-02-24 15:02:10|2776.17|2776.17|2775.44|2775.44|2776.17|2776.17|2775.38|2775.38|0
1614178940000|2021-02-24 15:02:20|2775.27|2775.27|2774.46|2774.46|2775.27|2775.27|2774.31|2774.31|0
1614178950000|2021-02-24 15:02:30|2774.63|2774.63|2774.78|2774.78|2774.78|2774.78|2773.93|2773.93|0
1614178960000|2021-02-24 15:02:40|2775.28|2775.28|2775.91|2775.91|2776.08|2776.08|2775.28|2775.28|0
1614178970000|2021-02-24 15:02:50|2775.41|2775.41|2775.3|2775.3|2775.41|2775.41|2774.51|2774.51|0
1614178980000|2021-02-24 15:03:00|2775.47|2775.47|2775.86|2775.86|2775.97|2775.97|2775.47|2775.47|0
1614178990000|2021-02-24 15:03:10|2775.98|2775.98|2776.75|2776.75|2776.75|2776.75|2775.92|2775.92|0
1614179000000|2021-02-24 15:03:20|2776.71|2776.71|2776.51|2776.51|2776.93|2776.93|2776.27|2776.27|0
1614179010000|2021-02-24 15:03:30|2776.34|2776.34|2775.46|2775.46|2776.34|2776.34|2775.19|2775.19|0
1614179020000|2021-02-24 15:03:40|2775.41|2775.41|2775.19|2775.19|2775.41|2775.41|2774.95|2774.95|0
1614179030000|2021-02-24 15:03:50|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|0
1614179040000|2021-02-24 15:04:00|2775.86|2775.86|2775.99|2775.99|2775.99|2775.99|2775.76|2775.76|0
1614179050000|2021-02-24 15:04:10|2776.1|2776.1|2775.71|2775.71|2776.44|2776.44|2775.54|2775.54|0
1614179060000|2021-02-24 15:04:20|2775.88|2775.88|2775.36|2775.36|2775.88|2775.88|2775.19|2775.19|0
1614179070000|2021-02-24 15:04:30|2775.13|2775.13|2773.37|2773.37|2775.13|2775.13|2773.23|2773.23|0
1614179080000|2021-02-24 15:04:40|2773.49|2773.49|2773.03|2773.03|2773.98|2773.98|2772.93|2772.93|0
1614179090000|2021-02-24 15:04:50|2773.06|2773.06|2773.58|2773.58|2773.58|2773.58|2772.98|2772.98|0
1614179100000|2021-02-24 15:05:00|2773.64|2773.64|2774.78|2774.78|2775.98|2775.98|2773.64|2773.64|0
1614179110000|2021-02-24 15:05:10|2773.91|2773.91|2774.26|2774.26|2774.26|2774.26|2773.91|2773.91|0
1614179120000|2021-02-24 15:05:20|2774.21|2774.21|2774.05|2774.05|2774.46|2774.46|2773.93|2773.93|0
1614179130000|2021-02-24 15:05:30|2774.16|2774.16|2773.7|2773.7|2774.22|2774.22|2773.66|2773.66|0
1614179140000|2021-02-24 15:05:40|2773.87|2773.87|2775.57|2775.57|2775.65|2775.65|2773.87|2773.87|0
1614179150000|2021-02-24 15:05:50|2775.4|2775.4|2775.27|2775.27|2775.61|2775.61|2775.27|2775.27|0
1614179160000|2021-02-24 15:06:00|2775.43|2775.43|2776.32|2776.32|2776.39|2776.39|2775.27|2775.27|0
1614179170000|2021-02-24 15:06:10|2776.26|2776.26|2776.73|2776.73|2776.73|2776.73|2775.84|2775.84|0
1614179180000|2021-02-24 15:06:20|2776.85|2776.85|2777.11|2777.11|2777.47|2777.47|2776.85|2776.85|0
1614179190000|2021-02-24 15:06:30|2777.06|2777.06|2777.06|2777.06|2777.11|2777.11|2776.83|2776.83|0
1614179200000|2021-02-24 15:06:40|2777.39|2777.39|2776.76|2776.76|2777.39|2777.39|2776.76|2776.76|0
1614179210000|2021-02-24 15:06:50|2776.81|2776.81|2776.91|2776.91|2777.04|2777.04|2776.76|2776.76|0
1614179220000|2021-02-24 15:07:00|2776.96|2776.96|2777.19|2777.19|2777.25|2777.25|2776.96|2776.96|0
1614179230000|2021-02-24 15:07:10|2777.02|2777.02|2776.81|2776.81|2777.02|2777.02|2776.2|2776.2|0
1614179240000|2021-02-24 15:07:20|2776.87|2776.87|2777.16|2777.16|2777.38|2777.38|2776.65|2776.65|0
1614179250000|2021-02-24 15:07:30|2777.33|2777.33|2777.97|2777.97|2778.13|2778.13|2777.33|2777.33|0
1614179260000|2021-02-24 15:07:40|2777.85|2777.85|2778.11|2778.11|2778.11|2778.11|2777.85|2777.85|0
1614179270000|2021-02-24 15:07:50|2778.28|2778.28|2777.88|2777.88|2778.44|2778.44|2777.88|2777.88|0
1614179280000|2021-02-24 15:08:00|2777.72|2777.72|2775.97|2775.97|2777.72|2777.72|2775.97|2775.97|0
1614179290000|2021-02-24 15:08:10|2775.75|2775.75|2775.75|2775.75|2775.86|2775.86|2775.69|2775.69|0
1614179300000|2021-02-24 15:08:20|2775.81|2775.81|2775.44|2775.44|2775.86|2775.86|2775.44|2775.44|0
1614179310000|2021-02-24 15:08:30|2775.27|2775.27|2773.46|2773.46|2775.27|2775.27|2773.46|2773.46|0
1614179320000|2021-02-24 15:08:40|2773.52|2773.52|2772.4|2772.4|2773.52|2773.52|2772.4|2772.4|0
1614179330000|2021-02-24 15:08:50|2772.23|2772.23|2772.65|2772.65|2772.79|2772.79|2772.23|2772.23|0
1614179340000|2021-02-24 15:09:00|2772.59|2772.59|2771.09|2771.09|2772.59|2772.59|2771.09|2771.09|0
1614179350000|2021-02-24 15:09:10|2771.25|2771.25|2771.24|2771.24|2771.57|2771.57|2771.18|2771.18|0
1614179360000|2021-02-24 15:09:20|2771.74|2771.74|2771.07|2771.07|2771.74|2771.74|2771.07|2771.07|0
1614179370000|2021-02-24 15:09:30|2770.9|2770.9|2770.84|2770.84|2770.9|2770.9|2770.28|2770.28|0
1614179380000|2021-02-24 15:09:40|2771.17|2771.17|2772.08|2772.08|2772.27|2772.27|2771.17|2771.17|0
1614179390000|2021-02-24 15:09:50|2772.25|2772.25|2771.97|2771.97|2772.25|2772.25|2771.91|2771.91|0
1614179400000|2021-02-24 15:10:00|2771.74|2771.74|2771.14|2771.14|2771.91|2771.91|2770.91|2770.91|0
1614179410000|2021-02-24 15:10:10|2771.34|2771.34|2773.26|2773.26|2773.26|2773.26|2771.34|2771.34|0
1614179420000|2021-02-24 15:10:20|2773.54|2773.54|2774.02|2774.02|2774.41|2774.41|2773.54|2773.54|0
1614179430000|2021-02-24 15:10:30|2774.25|2774.25|2776.16|2776.16|2777|2777|2774.25|2774.25|0
1614179440000|2021-02-24 15:10:40|2777.05|2777.05|2776.34|2776.34|2777.05|2777.05|2776.34|2776.34|0
1614179450000|2021-02-24 15:10:50|2776.51|2776.51|2775.72|2775.72|2776.51|2776.51|2775.72|2775.72|0
1614179460000|2021-02-24 15:11:00|2775.67|2775.67|2776.54|2776.54|2776.54|2776.54|2775.56|2775.56|0
1614179470000|2021-02-24 15:11:10|2776.65|2776.65|2777.11|2777.11|2777.11|2777.11|2776.65|2776.65|0
1614179480000|2021-02-24 15:11:20|2777.27|2777.27|2777.69|2777.69|2777.69|2777.69|2777.27|2777.27|0
1614179490000|2021-02-24 15:11:30|2777.52|2777.52|2776.69|2776.69|2777.52|2777.52|2776.69|2776.69|0
1614179500000|2021-02-24 15:11:40|2776.63|2776.63|2775.72|2775.72|2776.92|2776.92|2775.72|2775.72|0
1614179510000|2021-02-24 15:11:50|2775.89|2775.89|2776.54|2776.54|2776.54|2776.54|2775.89|2775.89|0
1614179520000|2021-02-24 15:12:00|2776.37|2776.37|2776.16|2776.16|2776.48|2776.48|2775.71|2775.71|0
1614179530000|2021-02-24 15:12:10|2776.1|2776.1|2776.54|2776.54|2776.66|2776.66|2776.1|2776.1|0
1614179540000|2021-02-24 15:12:20|2776.53|2776.53|2776.93|2776.93|2777.21|2777.21|2776.53|2776.53|0
1614179550000|2021-02-24 15:12:30|2776.64|2776.64|2777.13|2777.13|2777.39|2777.39|2776.58|2776.58|0
1614179560000|2021-02-24 15:12:40|2777.19|2777.19|2777.27|2777.27|2777.52|2777.52|2777.19|2777.19|0
1614179570000|2021-02-24 15:12:50|2776.77|2776.77|2775.97|2775.97|2776.77|2776.77|2775.13|2775.13|0
1614179580000|2021-02-24 15:13:00|2776.14|2776.14|2775.96|2775.96|2776.28|2776.28|2775.96|2775.96|0
1614179590000|2021-02-24 15:13:10|2775.85|2775.85|2775.76|2775.76|2775.85|2775.85|2775.63|2775.63|0
1614179600000|2021-02-24 15:13:20|2775.93|2775.93|2776.24|2776.24|2776.24|2776.24|2775.93|2775.93|0
1614179610000|2021-02-24 15:13:30|2776.29|2776.29|2777.82|2777.82|2777.82|2777.82|2776.29|2776.29|0
1614179620000|2021-02-24 15:13:40|2777.77|2777.77|2778.29|2778.29|2779.1|2779.1|2777.76|2777.76|0
1614179630000|2021-02-24 15:13:50|2778.24|2778.24|2777.74|2777.74|2778.24|2778.24|2777.35|2777.35|0
1614179640000|2021-02-24 15:14:00|2777.57|2777.57|2777.15|2777.15|2777.74|2777.74|2777.15|2777.15|0
1614179650000|2021-02-24 15:14:10|2777.11|2777.11|2778.06|2778.06|2778.06|2778.06|2777.11|2777.11|0
1614179660000|2021-02-24 15:14:20|2778.09|2778.09|2778.18|2778.18|2778.18|2778.18|2778.09|2778.09|0
1614179670000|2021-02-24 15:14:30|2778.4|2778.4|2778.62|2778.62|2779.57|2779.57|2778.4|2778.4|0
1614179680000|2021-02-24 15:14:40|2778.96|2778.96|2778.9|2778.9|2778.96|2778.96|2778.9|2778.9|0
1614179690000|2021-02-24 15:14:50|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|0
1614179700000|2021-02-24 15:15:00|2778.9|2778.9|2779.56|2779.56|2779.56|2779.56|2778.79|2778.79|0
1614179710000|2021-02-24 15:15:10|2779.73|2779.73|2780.04|2780.04|2780.04|2780.04|2779.39|2779.39|0
1614179720000|2021-02-24 15:15:20|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|2779.98|0
1614179730000|2021-02-24 15:15:30|2779.87|2779.87|2779.76|2779.76|2779.87|2779.87|2779.76|2779.76|0
1614179740000|2021-02-24 15:15:40|2780.25|2780.25|2779.74|2779.74|2780.25|2780.25|2779.74|2779.74|0
1614179750000|2021-02-24 15:15:50|2779.57|2779.57|2780.24|2780.24|2780.24|2780.24|2779.57|2779.57|0
1614179760000|2021-02-24 15:16:00|2780.08|2780.08|2781.49|2781.49|2781.86|2781.86|2780.08|2780.08|0
1614179770000|2021-02-24 15:16:10|2781.61|2781.61|2781.94|2781.94|2782.13|2782.13|2781.49|2781.49|0
1614179780000|2021-02-24 15:16:20|2782|2782|2781.94|2781.94|2782.1|2782.1|2781.83|2781.83|0
1614179790000|2021-02-24 15:16:30|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|2781.86|2781.86|0
1614179800000|2021-02-24 15:16:40|2782.36|2782.36|2782.47|2782.47|2783.64|2783.64|2782.31|2782.31|0
1614179810000|2021-02-24 15:16:50|2782.42|2782.42|2782.87|2782.87|2782.87|2782.87|2781.77|2781.77|0
1614179820000|2021-02-24 15:17:00|2783.27|2783.27|2782.52|2782.52|2783.56|2783.56|2782.52|2782.52|0
1614179830000|2021-02-24 15:17:10|2782.69|2782.69|2782.47|2782.47|2782.78|2782.78|2782.47|2782.47|0
1614179840000|2021-02-24 15:17:20|2782.3|2782.3|2782.17|2782.17|2782.3|2782.3|2781.91|2781.91|0
1614179850000|2021-02-24 15:17:30|2782.5|2782.5|2783.05|2783.05|2783.17|2783.17|2782.5|2782.5|0
1614179860000|2021-02-24 15:17:40|2782.99|2782.99|2783.11|2783.11|2783.16|2783.16|2782.15|2782.15|0
1614179870000|2021-02-24 15:17:50|2783.22|2783.22|2783.72|2783.72|2783.72|2783.72|2783.06|2783.06|0
1614179880000|2021-02-24 15:18:00|2784.05|2784.05|2784.19|2784.19|2784.47|2784.47|2784.05|2784.05|0
1614179890000|2021-02-24 15:18:10|2784.35|2784.35|2784.04|2784.04|2785.04|2785.04|2784.04|2784.04|0
1614179900000|2021-02-24 15:18:20|2784.1|2784.1|2783.94|2783.94|2784.27|2784.27|2783.94|2783.94|0
1614179910000|2021-02-24 15:18:30|2784.11|2784.11|2783.82|2783.82|2784.11|2784.11|2783.82|2783.82|0
1614179920000|2021-02-24 15:18:40|2783.65|2783.65|2782.79|2782.79|2783.65|2783.65|2782.79|2782.79|0
1614179930000|2021-02-24 15:18:50|2783.12|2783.12|2783.38|2783.38|2783.38|2783.38|2783.12|2783.12|0
1614179940000|2021-02-24 15:19:00|2783.88|2783.88|2784.09|2784.09|2784.09|2784.09|2783.75|2783.75|0
1614179950000|2021-02-24 15:19:10|2784.58|2784.58|2784.82|2784.82|2785.15|2785.15|2784.01|2784.01|0
1614179960000|2021-02-24 15:19:20|2784.78|2784.78|2784.21|2784.21|2784.78|2784.78|2783.99|2783.99|0
1614179970000|2021-02-24 15:19:30|2784.55|2784.55|2783.23|2783.23|2784.55|2784.55|2783.23|2783.23|0
1614179980000|2021-02-24 15:19:40|2783.4|2783.4|2783.86|2783.86|2783.86|2783.86|2783.13|2783.13|0
1614179990000|2021-02-24 15:19:50|2784.19|2784.19|2784.44|2784.44|2784.44|2784.44|2784.19|2784.19|0
1614180000000|2021-02-24 15:20:00|2784.5|2784.5|2784.09|2784.09|2784.5|2784.5|2784.09|2784.09|0
1614180010000|2021-02-24 15:20:10|2784.14|2784.14|2784.47|2784.47|2784.7|2784.7|2784.14|2784.14|0
1614180020000|2021-02-24 15:20:20|2784.25|2784.25|2783.73|2783.73|2784.36|2784.36|2783.73|2783.73|0
1614180030000|2021-02-24 15:20:30|2783.84|2783.84|2783.96|2783.96|2784.07|2784.07|2783.62|2783.62|0
1614180040000|2021-02-24 15:20:40|2783.9|2783.9|2784.37|2784.37|2784.37|2784.37|2783.9|2783.9|0
1614180050000|2021-02-24 15:20:50|2784.54|2784.54|2784.41|2784.41|2784.54|2784.54|2784.25|2784.25|0
1614180060000|2021-02-24 15:21:00|2784.33|2784.33|2784.39|2784.39|2784.89|2784.89|2784.33|2784.33|0
1614180070000|2021-02-24 15:21:10|2784.28|2784.28|2785.12|2785.12|2785.12|2785.12|2784.28|2784.28|0
1614180080000|2021-02-24 15:21:20|2785.16|2785.16|2785.38|2785.38|2785.5|2785.5|2785.04|2785.04|0
1614180090000|2021-02-24 15:21:30|2785.44|2785.44|2785.33|2785.33|2785.49|2785.49|2785.16|2785.16|0
1614180100000|2021-02-24 15:21:40|2784.99|2784.99|2784.95|2784.95|2785.26|2785.26|2784.83|2784.83|0
1614180110000|2021-02-24 15:21:50|2784.83|2784.83|2783.67|2783.67|2784.83|2784.83|2783.62|2783.62|0
1614180120000|2021-02-24 15:22:00|2783.79|2783.79|2784.17|2784.17|2784.17|2784.17|2783.67|2783.67|0
1614180130000|2021-02-24 15:22:10|2784.12|2784.12|2783.76|2783.76|2784.12|2784.12|2783.65|2783.65|0
1614180140000|2021-02-24 15:22:20|2783.59|2783.59|2782.17|2782.17|2783.59|2783.59|2782.17|2782.17|0
1614180150000|2021-02-24 15:22:30|2782.11|2782.11|2781.99|2781.99|2782.17|2782.17|2781.6|2781.6|0
1614180160000|2021-02-24 15:22:40|2782.21|2782.21|2782.33|2782.33|2782.38|2782.38|2782.1|2782.1|0
1614180170000|2021-02-24 15:22:50|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|0
1614180180000|2021-02-24 15:23:00|2782.89|2782.89|2783.86|2783.86|2784.09|2784.09|2782.89|2782.89|0
1614180190000|2021-02-24 15:23:10|2783.8|2783.8|2783.98|2783.98|2783.98|2783.98|2783.69|2783.69|0
1614180200000|2021-02-24 15:23:20|2783.64|2783.64|2783.53|2783.53|2783.81|2783.81|2783.28|2783.28|0
1614180210000|2021-02-24 15:23:30|2783.3|2783.3|2784.19|2784.19|2784.19|2784.19|2783.3|2783.3|0
1614180220000|2021-02-24 15:23:40|2784.24|2784.24|2783.56|2783.56|2784.24|2784.24|2783.4|2783.4|0
1614180230000|2021-02-24 15:23:50|2783.79|2783.79|2783.98|2783.98|2783.98|2783.98|2783.53|2783.53|0
1614180240000|2021-02-24 15:24:00|2784.15|2784.15|2784.1|2784.1|2784.27|2784.27|2783.88|2783.88|0
1614180250000|2021-02-24 15:24:10|2783.97|2783.97|2783.93|2783.93|2783.97|2783.97|2783.93|2783.93|0
1614180260000|2021-02-24 15:24:20|2783.88|2783.88|2783.63|2783.63|2783.88|2783.88|2783.55|2783.55|0
1614180270000|2021-02-24 15:24:30|2783.74|2783.74|2783.35|2783.35|2783.74|2783.74|2783.35|2783.35|0
1614180280000|2021-02-24 15:24:40|2783.52|2783.52|2784.2|2784.2|2784.37|2784.37|2783.52|2783.52|0
1614180290000|2021-02-24 15:24:50|2784.28|2784.28|2784.22|2784.22|2784.28|2784.28|2784.22|2784.22|0
1614180300000|2021-02-24 15:25:00|2784.33|2784.33|2784.21|2784.21|2784.37|2784.37|2783.89|2783.89|0
1614180310000|2021-02-24 15:25:10|2784.87|2784.87|2784.04|2784.04|2784.98|2784.98|2784.04|2784.04|0
1614180320000|2021-02-24 15:25:20|2784.09|2784.09|2784.62|2784.62|2784.62|2784.62|2784.09|2784.09|0
1614180330000|2021-02-24 15:25:30|2784.79|2784.79|2784.68|2784.68|2785.18|2785.18|2784.68|2784.68|0
1614180340000|2021-02-24 15:25:40|2785.02|2785.02|2785.51|2785.51|2785.51|2785.51|2785.02|2785.02|0
1614180350000|2021-02-24 15:25:50|2785.56|2785.56|2785.79|2785.79|2785.79|2785.79|2785.56|2785.56|0
1614180360000|2021-02-24 15:26:00|2785.85|2785.85|2786.24|2786.24|2786.57|2786.57|2785.84|2785.84|0
1614180370000|2021-02-24 15:26:10|2786.35|2786.35|2786.73|2786.73|2787.13|2787.13|2786.3|2786.3|0
1614180380000|2021-02-24 15:26:20|2786.64|2786.64|2786.5|2786.5|2786.97|2786.97|2786.33|2786.33|0
1614180390000|2021-02-24 15:26:30|2786.39|2786.39|2784.66|2784.66|2786.39|2786.39|2784.66|2784.66|0
1614180400000|2021-02-24 15:26:40|2784.6|2784.6|2785.11|2785.11|2785.11|2785.11|2784.6|2784.6|0
1614180410000|2021-02-24 15:26:50|2785.38|2785.38|2786.14|2786.14|2786.14|2786.14|2785.15|2785.15|0
1614180420000|2021-02-24 15:27:00|2785.81|2785.81|2785.64|2785.64|2785.81|2785.81|2785.47|2785.47|0
1614180430000|2021-02-24 15:27:10|2785.81|2785.81|2786.09|2786.09|2786.09|2786.09|2785.64|2785.64|0
1614180440000|2021-02-24 15:27:20|2786.03|2786.03|2785.87|2785.87|2786.03|2786.03|2785.87|2785.87|0
1614180450000|2021-02-24 15:27:30|2785.7|2785.7|2785.22|2785.22|2785.7|2785.7|2785.16|2785.16|0
1614180460000|2021-02-24 15:27:40|2785.28|2785.28|2785.39|2785.39|2785.39|2785.39|2784.78|2784.78|0
1614180470000|2021-02-24 15:27:50|2784.56|2784.56|2785.34|2785.34|2785.4|2785.4|2784.56|2784.56|0
1614180480000|2021-02-24 15:28:00|2785.22|2785.22|2783.98|2783.98|2785.22|2785.22|2783.94|2783.94|0
1614180490000|2021-02-24 15:28:10|2784.98|2784.98|2784.2|2784.2|2785.15|2785.15|2784.2|2784.2|0
1614180500000|2021-02-24 15:28:20|2784.26|2784.26|2783.74|2783.74|2784.29|2784.29|2783.74|2783.74|0
1614180510000|2021-02-24 15:28:30|2783.57|2783.57|2782.07|2782.07|2783.57|2783.57|2782.07|2782.07|0
1614180520000|2021-02-24 15:28:40|2782.41|2782.41|2782.42|2782.42|2782.85|2782.85|2782.41|2782.41|0
1614180530000|2021-02-24 15:28:50|2782.39|2782.39|2782.05|2782.05|2782.39|2782.39|2781.78|2781.78|0
1614180540000|2021-02-24 15:29:00|2781.89|2781.89|2783.04|2783.04|2783.04|2783.04|2781.89|2781.89|0
1614180550000|2021-02-24 15:29:10|2782.7|2782.7|2782.26|2782.26|2782.93|2782.93|2782.26|2782.26|0
1614180560000|2021-02-24 15:29:20|2782.43|2782.43|2783.44|2783.44|2783.5|2783.5|2782.43|2782.43|0
1614180570000|2021-02-24 15:29:30|2783.79|2783.79|2783.73|2783.73|2783.79|2783.79|2783.62|2783.62|0
1614180580000|2021-02-24 15:29:40|2783.9|2783.9|2784.1|2784.1|2784.16|2784.16|2783.9|2783.9|0
1614180590000|2021-02-24 15:29:50|2783.43|2783.43|2783.06|2783.06|2783.43|2783.43|2783.06|2783.06|0
1614180600000|2021-02-24 15:30:00|2783|2783|2784.1|2784.1|2784.17|2784.17|2783|2783|0
1614180610000|2021-02-24 15:30:10|2784.15|2784.15|2784.71|2784.71|2784.71|2784.71|2784.1|2784.1|0
1614180620000|2021-02-24 15:30:20|2784.76|2784.76|2785.29|2785.29|2785.29|2785.29|2784.76|2784.76|0
1614180630000|2021-02-24 15:30:30|2785.38|2785.38|2787.15|2787.15|2787.15|2787.15|2785.38|2785.38|0
1614180640000|2021-02-24 15:30:40|2787.32|2787.32|2786.93|2786.93|2787.55|2787.55|2786.93|2786.93|0
1614180650000|2021-02-24 15:30:50|2786.43|2786.43|2786.65|2786.65|2786.93|2786.93|2786.38|2786.38|0
1614180660000|2021-02-24 15:31:00|2786.48|2786.48|2787.21|2787.21|2787.21|2787.21|2786.48|2786.48|0
1614180670000|2021-02-24 15:31:10|2787.36|2787.36|2788.04|2788.04|2788.37|2788.37|2787.36|2787.36|0
1614180680000|2021-02-24 15:31:20|2787.98|2787.98|2787.98|2787.98|2788.04|2788.04|2787.65|2787.65|0
1614180690000|2021-02-24 15:31:30|2788.04|2788.04|2788.44|2788.44|2788.6|2788.6|2788.04|2788.04|0
1614180700000|2021-02-24 15:31:40|2788.77|2788.77|2788.94|2788.94|2788.94|2788.94|2788.32|2788.32|0
1614180710000|2021-02-24 15:31:50|2789|2789|2789.24|2789.24|2789.29|2789.29|2789|2789|0
1614180720000|2021-02-24 15:32:00|2789.4|2789.4|2789.79|2789.79|2790.16|2790.16|2789.4|2789.4|0
1614180730000|2021-02-24 15:32:10|2789.62|2789.62|2790.79|2790.79|2790.79|2790.79|2789.62|2789.62|0
1614180740000|2021-02-24 15:32:20|2790.96|2790.96|2790.38|2790.38|2790.97|2790.97|2790.38|2790.38|0
1614180750000|2021-02-24 15:32:30|2790.44|2790.44|2790.05|2790.05|2790.72|2790.72|2790.05|2790.05|0
1614180760000|2021-02-24 15:32:40|2790.11|2790.11|2789.48|2789.48|2790.28|2790.28|2789.48|2789.48|0
1614180770000|2021-02-24 15:32:50|2789.65|2789.65|2789.7|2789.7|2790.48|2790.48|2789.65|2789.65|0
1614180780000|2021-02-24 15:33:00|2789.42|2789.42|2789.91|2789.91|2789.91|2789.91|2789.19|2789.19|0
1614180790000|2021-02-24 15:33:10|2790.02|2790.02|2789.85|2789.85|2790.02|2790.02|2789.68|2789.68|0
1614180800000|2021-02-24 15:33:20|2789.82|2789.82|2789.82|2789.82|2789.82|2789.82|2789.82|2789.82|0
1614180810000|2021-02-24 15:33:30|2789.9|2789.9|2789.62|2789.62|2789.9|2789.9|2789.47|2789.47|0
1614180820000|2021-02-24 15:33:40|2789.29|2789.29|2789.05|2789.05|2789.34|2789.34|2789.05|2789.05|0
1614180830000|2021-02-24 15:33:50|2788.97|2788.97|2787.71|2787.71|2788.97|2788.97|2787.71|2787.71|0
1614180840000|2021-02-24 15:34:00|2787.87|2787.87|2788.21|2788.21|2788.21|2788.21|2787.87|2787.87|0
1614180850000|2021-02-24 15:34:10|2787.88|2787.88|2788.09|2788.09|2788.14|2788.14|2787.88|2787.88|0
1614180860000|2021-02-24 15:34:20|2788|2788|2788.28|2788.28|2788.28|2788.28|2788|2788|0
1614180870000|2021-02-24 15:34:30|2788.23|2788.23|2788.27|2788.27|2788.34|2788.34|2788.23|2788.23|0
1614180880000|2021-02-24 15:34:40|2787.98|2787.98|2788.22|2788.22|2788.22|2788.22|2787.98|2787.98|0
1614180890000|2021-02-24 15:34:50|2788.26|2788.26|2788.24|2788.24|2788.26|2788.26|2788.24|2788.24|0
1614180900000|2021-02-24 15:35:00|2788.07|2788.07|2788.91|2788.91|2788.91|2788.91|2788.07|2788.07|0
1614180910000|2021-02-24 15:35:10|2789.08|2789.08|2789.14|2789.14|2789.2|2789.2|2788.91|2788.91|0
1614180920000|2021-02-24 15:35:20|2789.26|2789.26|2789.68|2789.68|2789.85|2789.85|2789.26|2789.26|0
1614180930000|2021-02-24 15:35:30|2789.85|2789.85|2789.73|2789.73|2789.85|2789.85|2789.57|2789.57|0
1614180940000|2021-02-24 15:35:40|2789.79|2789.79|2789.68|2789.68|2790.01|2790.01|2789.56|2789.56|0
1614180950000|2021-02-24 15:35:50|2789.51|2789.51|2789.74|2789.74|2789.8|2789.8|2789.46|2789.46|0
1614180960000|2021-02-24 15:36:00|2789.68|2789.68|2789.85|2789.85|2789.91|2789.91|2789.63|2789.63|0
1614180970000|2021-02-24 15:36:10|2789.91|2789.91|2789.97|2789.97|2789.97|2789.97|2789.4|2789.4|0
1614180980000|2021-02-24 15:36:20|2789.91|2789.91|2789.75|2789.75|2789.91|2789.91|2789.75|2789.75|0
1614180990000|2021-02-24 15:36:30|2789.83|2789.83|2789.77|2789.77|2789.83|2789.83|2789.77|2789.77|0
1614181000000|2021-02-24 15:36:40|2790.18|2790.18|2789.78|2789.78|2790.34|2790.34|2789.78|2789.78|0
1614181010000|2021-02-24 15:36:50|2789.94|2789.94|2790.29|2790.29|2790.29|2790.29|2789.94|2789.94|0
1614181020000|2021-02-24 15:37:00|2790.23|2790.23|2789.54|2789.54|2790.23|2790.23|2789.11|2789.11|0
1614181030000|2021-02-24 15:37:10|2789.71|2789.71|2789.93|2789.93|2789.93|2789.93|2789.71|2789.71|0
1614181040000|2021-02-24 15:37:20|2789.76|2789.76|2789.74|2789.74|2790.05|2790.05|2789.74|2789.74|0
1614181050000|2021-02-24 15:37:30|2789.69|2789.69|2789.5|2789.5|2789.69|2789.69|2789.5|2789.5|0
1614181060000|2021-02-24 15:37:40|2789|2789|2789|2789|2789|2789|2789|2789|0
1614181070000|2021-02-24 15:37:50|2789.17|2789.17|2789.08|2789.08|2789.17|2789.17|2789.08|2789.08|0
1614181080000|2021-02-24 15:38:00|2788.91|2788.91|2788.83|2788.83|2788.91|2788.91|2788.83|2788.83|0
1614181090000|2021-02-24 15:38:10|2789|2789|2789.1|2789.1|2789.59|2789.59|2789|2789|0
1614181100000|2021-02-24 15:38:20|2789.04|2789.04|2788.12|2788.12|2789.04|2789.04|2788.12|2788.12|0
1614181110000|2021-02-24 15:38:30|2788.18|2788.18|2788.59|2788.59|2788.62|2788.62|2788.17|2788.17|0
1614181120000|2021-02-24 15:38:40|2788.65|2788.65|2789.04|2789.04|2789.04|2789.04|2788.65|2788.65|0
1614181130000|2021-02-24 15:38:50|2788.98|2788.98|2788.97|2788.97|2788.98|2788.98|2788.92|2788.92|0
1614181140000|2021-02-24 15:39:00|2789.14|2789.14|2789.9|2789.9|2789.9|2789.9|2789.14|2789.14|0
1614181150000|2021-02-24 15:39:10|2789.56|2789.56|2789.62|2789.62|2789.62|2789.62|2789.45|2789.45|0
1614181160000|2021-02-24 15:39:20|2789.78|2789.78|2789.67|2789.67|2789.95|2789.95|2789.67|2789.67|0
1614181170000|2021-02-24 15:39:30|2789.52|2789.52|2789.33|2789.33|2789.52|2789.52|2789.27|2789.27|0
1614181180000|2021-02-24 15:39:40|2789.39|2789.39|2789.58|2789.58|2789.58|2789.58|2789.39|2789.39|0
1614181190000|2021-02-24 15:39:50|2789.81|2789.81|2789.96|2789.96|2789.96|2789.96|2789.75|2789.75|0
1614181200000|2021-02-24 15:40:00|2789.73|2789.73|2788.46|2788.46|2789.73|2789.73|2788.46|2788.46|0
1614181210000|2021-02-24 15:40:10|2788.27|2788.27|2788.21|2788.21|2788.27|2788.27|2788.1|2788.1|0
1614181220000|2021-02-24 15:40:20|2788.15|2788.15|2788.21|2788.21|2788.32|2788.32|2788.15|2788.15|0
1614181230000|2021-02-24 15:40:30|2788.15|2788.15|2787.79|2787.79|2788.15|2788.15|2787.79|2787.79|0
1614181240000|2021-02-24 15:40:40|2787.75|2787.75|2787.2|2787.2|2787.75|2787.75|2787.2|2787.2|0
1614181250000|2021-02-24 15:40:50|2787.36|2787.36|2787.44|2787.44|2787.44|2787.44|2787.19|2787.19|0
1614181260000|2021-02-24 15:41:00|2787.15|2787.15|2786.47|2786.47|2787.21|2787.21|2786.47|2786.47|0
1614181270000|2021-02-24 15:41:10|2786.51|2786.51|2787.77|2787.77|2787.77|2787.77|2786.51|2786.51|0
1614181280000|2021-02-24 15:41:20|2787.89|2787.89|2787.66|2787.66|2787.89|2787.89|2787.66|2787.66|0
1614181290000|2021-02-24 15:41:30|2787.61|2787.61|2787.79|2787.79|2787.83|2787.83|2787.61|2787.61|0
1614181300000|2021-02-24 15:41:40|2787.73|2787.73|2788.52|2788.52|2788.52|2788.52|2787.73|2787.73|0
1614181310000|2021-02-24 15:41:50|2788.64|2788.64|2788.62|2788.62|2788.67|2788.67|2788.62|2788.62|0
1614181320000|2021-02-24 15:42:00|2788.56|2788.56|2788.39|2788.39|2788.56|2788.56|2788.39|2788.39|0
1614181330000|2021-02-24 15:42:10|2788.45|2788.45|2788.61|2788.61|2788.61|2788.61|2788.45|2788.45|0
1614181340000|2021-02-24 15:42:20|2788.28|2788.28|2787.37|2787.37|2788.32|2788.32|2787.32|2787.32|0
1614181350000|2021-02-24 15:42:30|2787.59|2787.59|2787.29|2787.29|2787.59|2787.59|2787.29|2787.29|0
1614181360000|2021-02-24 15:42:40|2787.4|2787.4|2787.68|2787.68|2787.85|2787.85|2787.4|2787.4|0
1614181370000|2021-02-24 15:42:50|2787.7|2787.7|2787.63|2787.63|2788.04|2788.04|2787.57|2787.57|0
1614181380000|2021-02-24 15:43:00|2787.51|2787.51|2787.3|2787.3|2787.51|2787.51|2787.3|2787.3|0
1614181390000|2021-02-24 15:43:10|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1614181400000|2021-02-24 15:43:20|2786.96|2786.96|2786.79|2786.79|2787.13|2787.13|2786.79|2786.79|0
1614181420000|2021-02-24 15:43:40|2786.7|2786.7|2787.07|2787.07|2787.07|2787.07|2786.62|2786.62|0
1614181430000|2021-02-24 15:43:50|2787.18|2787.18|2787.72|2787.72|2787.95|2787.95|2787.18|2787.18|0
1614181440000|2021-02-24 15:44:00|2787.78|2787.78|2787.68|2787.68|2787.79|2787.79|2787.68|2787.68|0
1614181450000|2021-02-24 15:44:10|2787.35|2787.35|2787.35|2787.35|2787.4|2787.4|2787.29|2787.29|0
1614181460000|2021-02-24 15:44:20|2787.4|2787.4|2787.52|2787.52|2787.52|2787.52|2787.35|2787.35|0
1614181470000|2021-02-24 15:44:30|2787.46|2787.46|2787.35|2787.35|2787.46|2787.46|2787.3|2787.3|0
1614181480000|2021-02-24 15:44:40|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|2787.3|0
1614181490000|2021-02-24 15:44:50|2787.21|2787.21|2787.24|2787.24|2787.32|2787.32|2787.21|2787.21|0
1614181500000|2021-02-24 15:45:00|2787.07|2787.07|2786.96|2786.96|2787.13|2787.13|2786.96|2786.96|0
1614181510000|2021-02-24 15:45:10|2786.95|2786.95|2786.84|2786.84|2786.95|2786.95|2786.78|2786.78|0
1614181520000|2021-02-24 15:45:20|2787.01|2787.01|2787.1|2787.1|2787.21|2787.21|2787.01|2787.01|0
1614181530000|2021-02-24 15:45:30|2787.09|2787.09|2787.21|2787.21|2787.21|2787.21|2787.09|2787.09|0
1614181540000|2021-02-24 15:45:40|2787.29|2787.29|2787.34|2787.34|2787.34|2787.34|2787.01|2787.01|0
1614181550000|2021-02-24 15:45:50|2787.18|2787.18|2787.29|2787.29|2787.29|2787.29|2787.18|2787.18|0
1614181560000|2021-02-24 15:46:00|2787.34|2787.34|2787.8|2787.8|2787.8|2787.8|2787.34|2787.34|0
1614181570000|2021-02-24 15:46:10|2787.84|2787.84|2789.3|2789.3|2789.37|2789.37|2787.84|2787.84|0
1614181580000|2021-02-24 15:46:20|2789.33|2789.33|2789.31|2789.31|2789.53|2789.53|2789.2|2789.2|0
1614181590000|2021-02-24 15:46:30|2789.33|2789.33|2789.55|2789.55|2789.67|2789.67|2789.16|2789.16|0
1614181600000|2021-02-24 15:46:40|2789.54|2789.54|2788.71|2788.71|2789.54|2789.54|2788.71|2788.71|0
1614181610000|2021-02-24 15:46:50|2788.87|2788.87|2789.21|2789.21|2789.21|2789.21|2788.87|2788.87|0
1614181620000|2021-02-24 15:47:00|2788.92|2788.92|2788.78|2788.78|2788.92|2788.92|2788.72|2788.72|0
1614181630000|2021-02-24 15:47:10|2788.83|2788.83|2788.94|2788.94|2789.17|2789.17|2788.83|2788.83|0
1614181640000|2021-02-24 15:47:20|2788.99|2788.99|2790.09|2790.09|2790.09|2790.09|2788.99|2788.99|0
1614181650000|2021-02-24 15:47:30|2789.42|2789.42|2789.05|2789.05|2789.71|2789.71|2789.05|2789.05|0
1614181670000|2021-02-24 15:47:50|2788.96|2788.96|2788.46|2788.46|2788.96|2788.96|2788.46|2788.46|0
1614181680000|2021-02-24 15:48:00|2788.63|2788.63|2788.51|2788.51|2788.69|2788.69|2788.51|2788.51|0
1614181700000|2021-02-24 15:48:20|2788.4|2788.4|2788.02|2788.02|2788.4|2788.4|2787.9|2787.9|0
1614181710000|2021-02-24 15:48:30|2788.03|2788.03|2787.13|2787.13|2788.03|2788.03|2787.13|2787.13|0
1614181720000|2021-02-24 15:48:40|2787.08|2787.08|2786.56|2786.56|2787.08|2787.08|2786.56|2786.56|0
1614181730000|2021-02-24 15:48:50|2786.16|2786.16|2786.1|2786.1|2786.16|2786.16|2785.99|2785.99|0
1614181740000|2021-02-24 15:49:00|2786.05|2786.05|2785.27|2785.27|2786.05|2786.05|2785.27|2785.27|0
1614181750000|2021-02-24 15:49:10|2785.38|2785.38|2785.37|2785.37|2785.38|2785.38|2785.36|2785.36|0
1614181760000|2021-02-24 15:49:20|2785.26|2785.26|2784.55|2784.55|2785.26|2785.26|2784.55|2784.55|0
1614181770000|2021-02-24 15:49:30|2784.38|2784.38|2783.36|2783.36|2784.38|2784.38|2783.13|2783.13|0
1614181780000|2021-02-24 15:49:40|2783.47|2783.47|2783.64|2783.64|2783.64|2783.64|2783.3|2783.3|0
1614181790000|2021-02-24 15:49:50|2783.59|2783.59|2783.87|2783.87|2783.87|2783.87|2783.59|2783.59|0
1614181800000|2021-02-24 15:50:00|2784.2|2784.2|2784.76|2784.76|2784.79|2784.79|2784.2|2784.2|0
1614181810000|2021-02-24 15:50:10|2784.93|2784.93|2785.27|2785.27|2785.27|2785.27|2784.93|2784.93|0
1614181820000|2021-02-24 15:50:20|2785.21|2785.21|2786.13|2786.13|2786.13|2786.13|2784.88|2784.88|0
1614181830000|2021-02-24 15:50:30|2786.35|2786.35|2786.43|2786.43|2786.6|2786.6|2786.35|2786.35|0
1614181840000|2021-02-24 15:50:40|2786.84|2786.84|2786.95|2786.95|2786.95|2786.95|2786.84|2786.84|0
1614181850000|2021-02-24 15:50:50|2786.78|2786.78|2787.12|2787.12|2787.18|2787.18|2786.78|2786.78|0
1614181860000|2021-02-24 15:51:00|2787.23|2787.23|2786.84|2786.84|2787.33|2787.33|2786.84|2786.84|0
1614181870000|2021-02-24 15:51:10|2786.78|2786.78|2786.65|2786.65|2786.81|2786.81|2786.48|2786.48|0
1614181880000|2021-02-24 15:51:20|2786.69|2786.69|2786.41|2786.41|2786.69|2786.69|2786.35|2786.35|0
1614181890000|2021-02-24 15:51:30|2786.24|2786.24|2786.55|2786.55|2786.55|2786.55|2786.24|2786.24|0
1614181900000|2021-02-24 15:51:40|2786.44|2786.44|2786.43|2786.43|2786.44|2786.44|2786.43|2786.43|0
1614181910000|2021-02-24 15:51:50|2786.42|2786.42|2786.2|2786.2|2786.86|2786.86|2786.2|2786.2|0
1614181920000|2021-02-24 15:52:00|2786.08|2786.08|2785.98|2785.98|2786.08|2786.08|2785.52|2785.52|0
1614181930000|2021-02-24 15:52:10|2786.09|2786.09|2785.98|2785.98|2786.09|2786.09|2785.98|2785.98|0
1614181940000|2021-02-24 15:52:20|2785.92|2785.92|2786.11|2786.11|2786.11|2786.11|2785.83|2785.83|0
1614181950000|2021-02-24 15:52:30|2786.05|2786.05|2786.11|2786.11|2786.11|2786.11|2786.05|2786.05|0
1614181960000|2021-02-24 15:52:40|2786.05|2786.05|2785.55|2785.55|2786.05|2786.05|2785.49|2785.49|0
1614181970000|2021-02-24 15:52:50|2785.49|2785.49|2784.75|2784.75|2785.49|2785.49|2784.75|2784.75|0
1614181980000|2021-02-24 15:53:00|2784.63|2784.63|2784.74|2784.74|2784.74|2784.74|2784.58|2784.58|0
1614181990000|2021-02-24 15:53:10|2784.91|2784.91|2785.5|2785.5|2785.5|2785.5|2784.91|2784.91|0
1614182000000|2021-02-24 15:53:20|2785.84|2785.84|2786.06|2786.06|2786.06|2786.06|2785.84|2785.84|0
1614182010000|2021-02-24 15:53:30|2786.12|2786.12|2786.57|2786.57|2786.57|2786.57|2785.78|2785.78|0
1614182020000|2021-02-24 15:53:40|2786.4|2786.4|2786.18|2786.18|2786.68|2786.68|2786.18|2786.18|0
1614182030000|2021-02-24 15:53:50|2786.24|2786.24|2786.19|2786.19|2786.26|2786.26|2786.19|2786.19|0
1614182040000|2021-02-24 15:54:00|2786.52|2786.52|2786.63|2786.63|2786.63|2786.63|2786.52|2786.52|0
1614182050000|2021-02-24 15:54:10|2786.8|2786.8|2786.77|2786.77|2786.8|2786.8|2786.6|2786.6|0
1614182060000|2021-02-24 15:54:20|2786.6|2786.6|2786.51|2786.51|2786.6|2786.6|2786.51|2786.51|0
1614182070000|2021-02-24 15:54:30|2786.55|2786.55|2786.77|2786.77|2786.77|2786.77|2786.55|2786.55|0
1614182080000|2021-02-24 15:54:40|2786.94|2786.94|2787.15|2787.15|2787.2|2787.2|2786.94|2786.94|0
1614182090000|2021-02-24 15:54:50|2787.14|2787.14|2786.8|2786.8|2787.3|2787.3|2786.8|2786.8|0
1614182100000|2021-02-24 15:55:00|2786.91|2786.91|2787.7|2787.7|2787.92|2787.92|2786.91|2786.91|0
1614182110000|2021-02-24 15:55:10|2787.98|2787.98|2787.61|2787.61|2788.09|2788.09|2787.61|2787.61|0
1614182120000|2021-02-24 15:55:20|2787.5|2787.5|2787.33|2787.33|2787.5|2787.5|2787.16|2787.16|0
1614182130000|2021-02-24 15:55:30|2787.44|2787.44|2787.56|2787.56|2787.56|2787.56|2787.39|2787.39|0
1614182140000|2021-02-24 15:55:40|2787.68|2787.68|2788.38|2788.38|2788.38|2788.38|2787.68|2787.68|0
1614182150000|2021-02-24 15:55:50|2788.49|2788.49|2788.67|2788.67|2788.72|2788.72|2788.15|2788.15|0
1614182160000|2021-02-24 15:56:00|2788.72|2788.72|2788.96|2788.96|2788.96|2788.96|2788.62|2788.62|0
1614182170000|2021-02-24 15:56:10|2789.01|2789.01|2788.47|2788.47|2789.04|2789.04|2788.3|2788.3|0
1614182180000|2021-02-24 15:56:20|2788.41|2788.41|2788.53|2788.53|2788.58|2788.58|2788.41|2788.41|0
1614182190000|2021-02-24 15:56:30|2788.24|2788.24|2787.89|2787.89|2788.29|2788.29|2787.89|2787.89|0
1614182200000|2021-02-24 15:56:40|2787.95|2787.95|2788.65|2788.65|2788.71|2788.71|2787.84|2787.84|0
1614182210000|2021-02-24 15:56:50|2788.49|2788.49|2787.9|2787.9|2788.54|2788.54|2787.9|2787.9|0
1614182220000|2021-02-24 15:57:00|2787.67|2787.67|2786.92|2786.92|2787.67|2787.67|2786.92|2786.92|0
1614182230000|2021-02-24 15:57:10|2786.86|2786.86|2787.57|2787.57|2787.57|2787.57|2786.8|2786.8|0
1614182240000|2021-02-24 15:57:20|2787.96|2787.96|2787.4|2787.4|2787.96|2787.96|2787.4|2787.4|0
1614182250000|2021-02-24 15:57:30|2787.17|2787.17|2785.46|2785.46|2787.17|2787.17|2784.92|2784.92|0
1614182260000|2021-02-24 15:57:40|2785.4|2785.4|2785.18|2785.18|2785.4|2785.4|2785.13|2785.13|0
1614182270000|2021-02-24 15:57:50|2785.13|2785.13|2786.01|2786.01|2786.13|2786.13|2785.02|2785.02|0
1614182280000|2021-02-24 15:58:00|2786.09|2786.09|2785.56|2785.56|2786.53|2786.53|2785.56|2785.56|0
1614182290000|2021-02-24 15:58:10|2785.72|2785.72|2785.47|2785.47|2785.72|2785.72|2785.47|2785.47|0
1614182300000|2021-02-24 15:58:20|2785.42|2785.42|2785.77|2785.77|2785.83|2785.83|2785.42|2785.42|0
1614182310000|2021-02-24 15:58:30|2785.83|2785.83|2785.76|2785.76|2785.93|2785.93|2785.36|2785.36|0
1614182320000|2021-02-24 15:58:40|2785.65|2785.65|2785.76|2785.76|2785.76|2785.76|2785.59|2785.59|0
1614182330000|2021-02-24 15:58:50|2785.87|2785.87|2785.52|2785.52|2785.93|2785.93|2785.52|2785.52|0
1614182340000|2021-02-24 15:59:00|2785.46|2785.46|2785.98|2785.98|2785.98|2785.98|2785.35|2785.35|0
1614182350000|2021-02-24 15:59:10|2786.04|2786.04|2786.38|2786.38|2786.43|2786.43|2786.04|2786.04|0
1614182360000|2021-02-24 15:59:20|2786.54|2786.54|2786.24|2786.24|2786.54|2786.54|2786.13|2786.13|0
1614182370000|2021-02-24 15:59:30|2786.08|2786.08|2786.68|2786.68|2786.68|2786.68|2786.08|2786.08|0
1614182380000|2021-02-24 15:59:40|2786.57|2786.57|2786.26|2786.26|2786.57|2786.57|2786.26|2786.26|0
1614182390000|2021-02-24 15:59:50|2786.09|2786.09|2785.54|2785.54|2786.09|2786.09|2785.54|2785.54|0
1614182400000|2021-02-24 16:00:00|2785.42|2785.42|2785.53|2785.53|2785.6|2785.6|2785.26|2785.26|0
1614182410000|2021-02-24 16:00:10|2785.48|2785.48|2785.69|2785.69|2785.69|2785.69|2785.33|2785.33|0
1614182420000|2021-02-24 16:00:20|2785.63|2785.63|2785.91|2785.91|2785.93|2785.93|2785.63|2785.63|0
1614182430000|2021-02-24 16:00:30|2785.87|2785.87|2785.98|2785.98|2786.04|2786.04|2785.87|2785.87|0
1614182440000|2021-02-24 16:00:40|2786.15|2786.15|2785.58|2785.58|2786.15|2786.15|2785.58|2785.58|0
1614182450000|2021-02-24 16:00:50|2785.75|2785.75|2785.64|2785.64|2785.8|2785.8|2785.64|2785.64|0
1614182460000|2021-02-24 16:01:00|2785.58|2785.58|2785.89|2785.89|2785.89|2785.89|2785.58|2785.58|0
1614182470000|2021-02-24 16:01:10|2786|2786|2785.94|2785.94|2786.17|2786.17|2785.94|2785.94|0
1614182480000|2021-02-24 16:01:20|2786|2786|2786.17|2786.17|2786.17|2786.17|2786|2786|0
1614182490000|2021-02-24 16:01:30|2786.25|2786.25|2786.97|2786.97|2786.97|2786.97|2786.09|2786.09|0
1614182500000|2021-02-24 16:01:40|2787.04|2787.04|2787.16|2787.16|2787.16|2787.16|2786.7|2786.7|0
1614182510000|2021-02-24 16:01:50|2786.99|2786.99|2786.56|2786.56|2786.99|2786.99|2786.55|2786.55|0
1614182520000|2021-02-24 16:02:00|2786.53|2786.53|2786.78|2786.78|2787|2787|2786.53|2786.53|0
1614182530000|2021-02-24 16:02:10|2786.84|2786.84|2786.78|2786.78|2786.9|2786.9|2786.78|2786.78|0
1614182540000|2021-02-24 16:02:20|2786.95|2786.95|2787.37|2787.37|2787.37|2787.37|2786.95|2786.95|0
1614182550000|2021-02-24 16:02:30|2787.7|2787.7|2787.64|2787.64|2787.7|2787.7|2787.36|2787.36|0
1614182560000|2021-02-24 16:02:40|2787.46|2787.46|2788.47|2788.47|2788.47|2788.47|2787.24|2787.24|0
1614182570000|2021-02-24 16:02:50|2788.53|2788.53|2789.19|2789.19|2789.35|2789.35|2788.53|2788.53|0
1614182580000|2021-02-24 16:03:00|2789.02|2789.02|2789.14|2789.14|2789.25|2789.25|2788.75|2788.75|0
1614182590000|2021-02-24 16:03:10|2789.2|2789.2|2790.1|2790.1|2790.16|2790.16|2789.08|2789.08|0
1614182600000|2021-02-24 16:03:20|2790.22|2790.22|2790.64|2790.64|2790.76|2790.76|2790.22|2790.22|0
1614182610000|2021-02-24 16:03:30|2790.7|2790.7|2790.64|2790.64|2790.76|2790.76|2790.58|2790.58|0
1614182620000|2021-02-24 16:03:40|2790.81|2790.81|2790.83|2790.83|2791|2791|2790.77|2790.77|0
1614182630000|2021-02-24 16:03:50|2790.77|2790.77|2790.65|2790.65|2790.95|2790.95|2790.62|2790.62|0
1614182640000|2021-02-24 16:04:00|2790.6|2790.6|2790.97|2790.97|2791.48|2791.48|2790.6|2790.6|0
1614182650000|2021-02-24 16:04:10|2790.68|2790.68|2790.36|2790.36|2790.68|2790.68|2790.36|2790.36|0
1614182660000|2021-02-24 16:04:20|2790.3|2790.3|2789.33|2789.33|2790.35|2790.35|2789.33|2789.33|0
1614182670000|2021-02-24 16:04:30|2789.32|2789.32|2788.66|2788.66|2789.32|2789.32|2788.66|2788.66|0
1614182680000|2021-02-24 16:04:40|2788.71|2788.71|2788.49|2788.49|2788.71|2788.71|2788.49|2788.49|0
1614182690000|2021-02-24 16:04:50|2788.32|2788.32|2788.33|2788.33|2788.33|2788.33|2788.32|2788.32|0
1614182700000|2021-02-24 16:05:00|2788.56|2788.56|2789.23|2789.23|2789.34|2789.34|2788.56|2788.56|0
1614182710000|2021-02-24 16:05:10|2789.11|2789.11|2788.44|2788.44|2789.11|2789.11|2788.38|2788.38|0
1614182720000|2021-02-24 16:05:20|2788.38|2788.38|2788.21|2788.21|2788.74|2788.74|2788.1|2788.1|0
1614182730000|2021-02-24 16:05:30|2788.1|2788.1|2787.99|2787.99|2788.16|2788.16|2787.99|2787.99|0
1614182740000|2021-02-24 16:05:40|2788.05|2788.05|2788.08|2788.08|2788.08|2788.08|2787.52|2787.52|0
1614182750000|2021-02-24 16:05:50|2787.75|2787.75|2787.85|2787.85|2787.92|2787.92|2787.75|2787.75|0
1614182760000|2021-02-24 16:06:00|2787.81|2787.81|2788.39|2788.39|2788.39|2788.39|2787.71|2787.71|0
1614182770000|2021-02-24 16:06:10|2788.43|2788.43|2788.57|2788.57|2788.8|2788.8|2788.4|2788.4|0
1614182780000|2021-02-24 16:06:20|2788.4|2788.4|2788.94|2788.94|2788.99|2788.99|2788.23|2788.23|0
1614182790000|2021-02-24 16:06:30|2788.6|2788.6|2789.35|2789.35|2789.52|2789.52|2788.6|2788.6|0
1614182800000|2021-02-24 16:06:40|2789.41|2789.41|2789.47|2789.47|2789.53|2789.53|2789.3|2789.3|0
1614182810000|2021-02-24 16:06:50|2789.41|2789.41|2790.29|2790.29|2790.29|2790.29|2789.41|2789.41|0
1614182820000|2021-02-24 16:07:00|2790.53|2790.53|2791.33|2791.33|2791.53|2791.53|2790.53|2790.53|0
1614182830000|2021-02-24 16:07:10|2791.22|2791.22|2791.11|2791.11|2791.39|2791.39|2790.99|2790.99|0
1614182840000|2021-02-24 16:07:20|2791.34|2791.34|2791.04|2791.04|2791.43|2791.43|2791.04|2791.04|0
1614182850000|2021-02-24 16:07:30|2791.16|2791.16|2791.37|2791.37|2791.43|2791.43|2791.04|2791.04|0
1614182860000|2021-02-24 16:07:40|2791.32|2791.32|2791.23|2791.23|2791.34|2791.34|2791.23|2791.23|0
1614182870000|2021-02-24 16:07:50|2791.34|2791.34|2791.45|2791.45|2791.68|2791.68|2790.95|2790.95|0
1614182880000|2021-02-24 16:08:00|2791.47|2791.47|2790.98|2790.98|2791.88|2791.88|2790.98|2790.98|0
1614182890000|2021-02-24 16:08:10|2791.15|2791.15|2791.15|2791.15|2791.2|2791.2|2791.15|2791.15|0
1614182900000|2021-02-24 16:08:20|2791.17|2791.17|2791.34|2791.34|2791.34|2791.34|2791.17|2791.17|0
1614182910000|2021-02-24 16:08:30|2791.01|2791.01|2791.06|2791.06|2791.29|2791.29|2791|2791|0
1614182920000|2021-02-24 16:08:40|2791.17|2791.17|2791.69|2791.69|2791.69|2791.69|2791.17|2791.17|0
1614182930000|2021-02-24 16:08:50|2792.02|2792.02|2792.23|2792.23|2792.56|2792.56|2791.97|2791.97|0
1614182940000|2021-02-24 16:09:00|2792.29|2792.29|2792.98|2792.98|2792.98|2792.98|2792.08|2792.08|0
1614182950000|2021-02-24 16:09:10|2793.09|2793.09|2793.53|2793.53|2794.17|2794.17|2792.86|2792.86|0
1614182960000|2021-02-24 16:09:20|2793.59|2793.59|2794.03|2794.03|2794.26|2794.26|2793.59|2793.59|0
1614182970000|2021-02-24 16:09:30|2793.92|2793.92|2793.81|2793.81|2793.92|2793.92|2793.81|2793.81|0
1614182980000|2021-02-24 16:09:40|2793.97|2793.97|2794.14|2794.14|2794.14|2794.14|2793.92|2793.92|0
1614182990000|2021-02-24 16:09:50|2794.31|2794.31|2794.13|2794.13|2794.45|2794.45|2794.07|2794.07|0
1614183000000|2021-02-24 16:10:00|2794.01|2794.01|2794.23|2794.23|2794.24|2794.24|2793.9|2793.9|0
1614183010000|2021-02-24 16:10:10|2794.21|2794.21|2794.49|2794.49|2794.49|2794.49|2794.21|2794.21|0
1614183020000|2021-02-24 16:10:20|2794.43|2794.43|2794.13|2794.13|2794.43|2794.43|2794.13|2794.13|0
1614183030000|2021-02-24 16:10:30|2794.07|2794.07|2793.6|2793.6|2794.07|2794.07|2793.6|2793.6|0
1614183040000|2021-02-24 16:10:40|2793.77|2793.77|2793.09|2793.09|2793.82|2793.82|2793.09|2793.09|0
1614183050000|2021-02-24 16:10:50|2792.92|2792.92|2792.44|2792.44|2792.92|2792.92|2792.05|2792.05|0
1614183060000|2021-02-24 16:11:00|2792.5|2792.5|2792.44|2792.44|2792.77|2792.77|2792.44|2792.44|0
1614183070000|2021-02-24 16:11:10|2792.28|2792.28|2792.68|2792.68|2792.72|2792.72|2792.1|2792.1|0
1614183080000|2021-02-24 16:11:20|2792.57|2792.57|2790.76|2790.76|2792.57|2792.57|2790.76|2790.76|0
1614183090000|2021-02-24 16:11:30|2790.32|2790.32|2790.78|2790.78|2790.78|2790.78|2790.01|2790.01|0
1614183100000|2021-02-24 16:11:40|2790.84|2790.84|2791.3|2791.3|2791.3|2791.3|2790.67|2790.67|0
1614183110000|2021-02-24 16:11:50|2791.46|2791.46|2790.36|2790.36|2791.46|2791.46|2790.19|2790.19|0
1614183120000|2021-02-24 16:12:00|2790.44|2790.44|2790.93|2790.93|2790.93|2790.93|2790.42|2790.42|0
1614183130000|2021-02-24 16:12:10|2791.1|2791.1|2790.87|2790.87|2791.1|2791.1|2790.59|2790.59|0
1614183140000|2021-02-24 16:12:20|2790.92|2790.92|2790.98|2790.98|2791.09|2791.09|2790.92|2790.92|0
1614183150000|2021-02-24 16:12:30|2791.03|2791.03|2791.73|2791.73|2791.73|2791.73|2791.03|2791.03|0
1614183160000|2021-02-24 16:12:40|2791.68|2791.68|2791.45|2791.45|2791.73|2791.73|2791.45|2791.45|0
1614183170000|2021-02-24 16:12:50|2791.4|2791.4|2791.34|2791.34|2791.68|2791.68|2791.34|2791.34|0
1614183180000|2021-02-24 16:13:00|2791.18|2791.18|2791.23|2791.23|2791.23|2791.23|2791.18|2791.18|0
1614183190000|2021-02-24 16:13:10|2791.18|2791.18|2791.29|2791.29|2791.29|2791.29|2791.12|2791.12|0
1614183200000|2021-02-24 16:13:20|2791.35|2791.35|2791.35|2791.35|2791.52|2791.52|2791.35|2791.35|0
1614183210000|2021-02-24 16:13:30|2791.52|2791.52|2791.32|2791.32|2791.7|2791.7|2791.24|2791.24|0
1614183220000|2021-02-24 16:13:40|2791.49|2791.49|2792.12|2792.12|2792.12|2792.12|2791.49|2791.49|0
1614183230000|2021-02-24 16:13:50|2792.06|2792.06|2792.17|2792.17|2792.17|2792.17|2792.01|2792.01|0
1614183240000|2021-02-24 16:14:00|2792.11|2792.11|2793.07|2793.07|2793.07|2793.07|2792.11|2792.11|0
1614183250000|2021-02-24 16:14:10|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|0
1614183260000|2021-02-24 16:14:20|2793.06|2793.06|2794.43|2794.43|2794.43|2794.43|2793.06|2793.06|0
1614183270000|2021-02-24 16:14:30|2794.27|2794.27|2794.37|2794.37|2794.49|2794.49|2794.2|2794.2|0
1614183280000|2021-02-24 16:14:40|2794.53|2794.53|2794.45|2794.45|2794.72|2794.72|2794.28|2794.28|0
1614183290000|2021-02-24 16:14:50|2794.5|2794.5|2795.17|2795.17|2795.17|2795.17|2794.44|2794.44|0
1614183300000|2021-02-24 16:15:00|2795.28|2795.28|2795.67|2795.67|2795.9|2795.9|2795.28|2795.28|0
1614183310000|2021-02-24 16:15:10|2795.66|2795.66|2796.39|2796.39|2796.39|2796.39|2795.66|2795.66|0
1614183320000|2021-02-24 16:15:20|2796.73|2796.73|2797.02|2797.02|2797.16|2797.16|2796.54|2796.54|0
1614183330000|2021-02-24 16:15:30|2797.08|2797.08|2797.38|2797.38|2797.44|2797.44|2797.08|2797.08|0
1614183340000|2021-02-24 16:15:40|2797.5|2797.5|2797.59|2797.59|2797.59|2797.59|2797.48|2797.48|0
1614183350000|2021-02-24 16:15:50|2797.42|2797.42|2796.54|2796.54|2797.42|2797.42|2796.52|2796.52|0
1614183360000|2021-02-24 16:16:00|2796.48|2796.48|2796.62|2796.62|2796.62|2796.62|2796.34|2796.34|0
1614183370000|2021-02-24 16:16:10|2796.79|2796.79|2796.72|2796.72|2797.83|2797.83|2796.72|2796.72|0
1614183380000|2021-02-24 16:16:20|2796.78|2796.78|2796.77|2796.77|2796.94|2796.94|2796.72|2796.72|0
1614183390000|2021-02-24 16:16:30|2796.72|2796.72|2797.69|2797.69|2797.69|2797.69|2796.54|2796.54|0
1614183400000|2021-02-24 16:16:40|2797.75|2797.75|2796.8|2796.8|2797.86|2797.86|2796.8|2796.8|0
1614183410000|2021-02-24 16:16:50|2796.74|2796.74|2796.96|2796.96|2797.08|2797.08|2796.74|2796.74|0
1614183420000|2021-02-24 16:17:00|2796.91|2796.91|2796.5|2796.5|2797.02|2797.02|2796.5|2796.5|0
1614183430000|2021-02-24 16:17:10|2796.34|2796.34|2797.02|2797.02|2797.02|2797.02|2796.34|2796.34|0
1614183440000|2021-02-24 16:17:20|2796.96|2796.96|2796.98|2796.98|2796.98|2796.98|2796.73|2796.73|0
1614183450000|2021-02-24 16:17:30|2796.81|2796.81|2797.04|2797.04|2797.1|2797.1|2796.76|2796.76|0
1614183460000|2021-02-24 16:17:40|2797.21|2797.21|2797.24|2797.24|2797.43|2797.43|2797.15|2797.15|0
1614183470000|2021-02-24 16:17:50|2797.4|2797.4|2796.82|2796.82|2797.4|2797.4|2796.82|2796.82|0
1614183480000|2021-02-24 16:18:00|2796.81|2796.81|2795.94|2795.94|2796.87|2796.87|2795.93|2795.93|0
1614183490000|2021-02-24 16:18:10|2796.1|2796.1|2796.05|2796.05|2796.1|2796.1|2796.05|2796.05|0
1614183500000|2021-02-24 16:18:20|2795.99|2795.99|2795.93|2795.93|2795.99|2795.99|2795.93|2795.93|0
1614183510000|2021-02-24 16:18:30|2796.1|2796.1|2796.33|2796.33|2796.33|2796.33|2796.06|2796.06|0
1614183520000|2021-02-24 16:18:40|2796.3|2796.3|2796.5|2796.5|2796.52|2796.52|2796.3|2796.3|0
1614183530000|2021-02-24 16:18:50|2796.47|2796.47|2796.13|2796.13|2796.47|2796.47|2796.13|2796.13|0
1614183540000|2021-02-24 16:19:00|2796.08|2796.08|2796.52|2796.52|2796.52|2796.52|2795.97|2795.97|0
1614183550000|2021-02-24 16:19:10|2796.57|2796.57|2796.68|2796.68|2796.91|2796.91|2796.57|2796.57|0
1614183560000|2021-02-24 16:19:20|2797.02|2797.02|2797.49|2797.49|2797.49|2797.49|2797.02|2797.02|0
1614183570000|2021-02-24 16:19:30|2797.38|2797.38|2796.74|2796.74|2797.38|2797.38|2796.63|2796.63|0
1614183580000|2021-02-24 16:19:40|2796.75|2796.75|2796.73|2796.73|2796.84|2796.84|2796.67|2796.67|0
1614183590000|2021-02-24 16:19:50|2796.89|2796.89|2796.7|2796.7|2796.89|2796.89|2796.61|2796.61|0
1614183600000|2021-02-24 16:20:00|2796.61|2796.61|2797.8|2797.8|2797.97|2797.97|2796.51|2796.51|0
1614183610000|2021-02-24 16:20:10|2798.13|2798.13|2798.41|2798.41|2799.34|2799.34|2798.13|2798.13|0
1614183620000|2021-02-24 16:20:20|2798.53|2798.53|2799.07|2799.07|2799.07|2799.07|2798.47|2798.47|0
1614183630000|2021-02-24 16:20:30|2798.9|2798.9|2799.07|2799.07|2799.07|2799.07|2798.74|2798.74|0
1614183640000|2021-02-24 16:20:40|2798.96|2798.96|2798.93|2798.93|2799.07|2799.07|2798.93|2798.93|0
1614183650000|2021-02-24 16:20:50|2798.77|2798.77|2799.35|2799.35|2799.35|2799.35|2798.77|2798.77|0
1614183660000|2021-02-24 16:21:00|2799.41|2799.41|2800.32|2800.32|2800.63|2800.63|2799.35|2799.35|0
1614183670000|2021-02-24 16:21:10|2800.38|2800.38|2801.55|2801.55|2802.08|2802.08|2800.38|2800.38|0
1614183680000|2021-02-24 16:21:20|2801.59|2801.59|2801.82|2801.82|2801.82|2801.82|2801.59|2801.59|0
1614183690000|2021-02-24 16:21:30|2801.88|2801.88|2801.62|2801.62|2801.88|2801.88|2801.62|2801.62|0
1614183700000|2021-02-24 16:21:40|2801.78|2801.78|2801.31|2801.31|2801.78|2801.78|2801.25|2801.25|0
1614183710000|2021-02-24 16:21:50|2801.14|2801.14|2800.76|2800.76|2801.25|2801.25|2800.76|2800.76|0
1614183720000|2021-02-24 16:22:00|2800.42|2800.42|2799.58|2799.58|2800.42|2800.42|2799.58|2799.58|0
1614183730000|2021-02-24 16:22:10|2799.47|2799.47|2800.02|2800.02|2800.02|2800.02|2799.41|2799.41|0
1614183740000|2021-02-24 16:22:20|2800.11|2800.11|2800.58|2800.58|2800.78|2800.78|2800.02|2800.02|0
1614183750000|2021-02-24 16:22:30|2800.66|2800.66|2800.65|2800.65|2801.25|2801.25|2800.65|2800.65|0
1614183760000|2021-02-24 16:22:40|2800.76|2800.76|2802.01|2802.01|2802.01|2802.01|2800.76|2800.76|0
1614183770000|2021-02-24 16:22:50|2802.07|2802.07|2801.25|2801.25|2802.24|2802.24|2801.13|2801.13|0
1614183780000|2021-02-24 16:23:00|2801.3|2801.3|2801.46|2801.46|2801.46|2801.46|2800.97|2800.97|0
1614183790000|2021-02-24 16:23:10|2801.51|2801.51|2802.07|2802.07|2802.07|2802.07|2801.51|2801.51|0
1614183800000|2021-02-24 16:23:20|2802.01|2802.01|2801.43|2801.43|2802.01|2802.01|2801.43|2801.43|0
1614183810000|2021-02-24 16:23:30|2801.59|2801.59|2802.27|2802.27|2802.27|2802.27|2801.59|2801.59|0
1614183820000|2021-02-24 16:23:40|2802.28|2802.28|2802.05|2802.05|2802.28|2802.28|2801.94|2801.94|0
1614183830000|2021-02-24 16:23:50|2802.11|2802.11|2802.48|2802.48|2802.48|2802.48|2802.11|2802.11|0
1614183840000|2021-02-24 16:24:00|2802.65|2802.65|2801.81|2801.81|2802.82|2802.82|2801.81|2801.81|0
1614183850000|2021-02-24 16:24:10|2801.82|2801.82|2801.65|2801.65|2801.88|2801.88|2801.65|2801.65|0
1614183860000|2021-02-24 16:24:20|2801.6|2801.6|2801.89|2801.89|2802.16|2802.16|2801.6|2801.6|0
1614183870000|2021-02-24 16:24:30|2802.23|2802.23|2802.24|2802.24|2802.27|2802.27|2802.06|2802.06|0
1614183880000|2021-02-24 16:24:40|2802.35|2802.35|2802.11|2802.11|2802.35|2802.35|2802.05|2802.05|0
1614183890000|2021-02-24 16:24:50|2802.18|2802.18|2802.83|2802.83|2802.83|2802.83|2802.18|2802.18|0
1614183900000|2021-02-24 16:25:00|2802.99|2802.99|2802.53|2802.53|2802.99|2802.99|2801.97|2801.97|0
1614183910000|2021-02-24 16:25:10|2802.59|2802.59|2802.99|2802.99|2803.38|2803.38|2802.59|2802.59|0
1614183920000|2021-02-24 16:25:20|2803.22|2803.22|2803.55|2803.55|2803.9|2803.9|2803.16|2803.16|0
1614183930000|2021-02-24 16:25:30|2803.66|2803.66|2804.27|2804.27|2804.27|2804.27|2803.55|2803.55|0
1614183940000|2021-02-24 16:25:40|2804.1|2804.1|2804.12|2804.12|2804.17|2804.17|2803.76|2803.76|0
1614183950000|2021-02-24 16:25:50|2804.2|2804.2|2802.7|2802.7|2804.3|2804.3|2802.7|2802.7|0
1614183960000|2021-02-24 16:26:00|2802.67|2802.67|2802.9|2802.9|2803.4|2803.4|2802.67|2802.67|0
1614183970000|2021-02-24 16:26:10|2803.07|2803.07|2803.46|2803.46|2804.04|2804.04|2803.07|2803.07|0
1614183980000|2021-02-24 16:26:20|2803.52|2803.52|2802.85|2802.85|2803.58|2803.58|2802.79|2802.79|0
1614183990000|2021-02-24 16:26:30|2803.01|2803.01|2802.09|2802.09|2803.01|2803.01|2802.09|2802.09|0
1614184000000|2021-02-24 16:26:40|2801.93|2801.93|2801.38|2801.38|2801.93|2801.93|2800.99|2800.99|0
1614184010000|2021-02-24 16:26:50|2801.61|2801.61|2801.08|2801.08|2801.61|2801.61|2801.08|2801.08|0
1614184020000|2021-02-24 16:27:00|2801.03|2801.03|2800.95|2800.95|2801.18|2801.18|2800.73|2800.73|0
1614184030000|2021-02-24 16:27:10|2800.89|2800.89|2800.48|2800.48|2800.89|2800.89|2800.32|2800.32|0
1614184040000|2021-02-24 16:27:20|2800.6|2800.6|2801.35|2801.35|2801.49|2801.49|2800.6|2800.6|0
1614184050000|2021-02-24 16:27:30|2801.41|2801.41|2801.4|2801.4|2801.63|2801.63|2801.24|2801.24|0
1614184060000|2021-02-24 16:27:40|2801.29|2801.29|2800.98|2800.98|2801.29|2801.29|2800.94|2800.94|0
1614184070000|2021-02-24 16:27:50|2800.92|2800.92|2800.63|2800.63|2800.92|2800.92|2800.63|2800.63|0
1614184080000|2021-02-24 16:28:00|2800.8|2800.8|2800.89|2800.89|2800.89|2800.89|2800.77|2800.77|0
1614184090000|2021-02-24 16:28:10|2800.85|2800.85|2800.14|2800.14|2800.97|2800.97|2800.14|2800.14|0
1614184100000|2021-02-24 16:28:20|2800.09|2800.09|2799.81|2799.81|2800.34|2800.34|2799.8|2799.8|0
1614184110000|2021-02-24 16:28:30|2799.93|2799.93|2799.08|2799.08|2799.93|2799.93|2799.08|2799.08|0
1614184120000|2021-02-24 16:28:40|2799.02|2799.02|2799.02|2799.02|2799.05|2799.05|2798.63|2798.63|0
1614184130000|2021-02-24 16:28:50|2799.18|2799.18|2799.23|2799.23|2799.24|2799.24|2799.07|2799.07|0
1614184140000|2021-02-24 16:29:00|2799.19|2799.19|2798.29|2798.29|2799.22|2799.22|2798.29|2798.29|0
1614184150000|2021-02-24 16:29:10|2798.35|2798.35|2797.53|2797.53|2798.35|2798.35|2797.44|2797.44|0
1614184160000|2021-02-24 16:29:20|2797.69|2797.69|2797.47|2797.47|2797.86|2797.86|2797.28|2797.28|0
1614184170000|2021-02-24 16:29:30|2797.46|2797.46|2798.08|2798.08|2798.09|2798.09|2797.4|2797.4|0
1614184180000|2021-02-24 16:29:40|2798.06|2798.06|2797.42|2797.42|2798.06|2798.06|2797.42|2797.42|0
1614184190000|2021-02-24 16:29:50|2797.47|2797.47|2799.06|2799.06|2799.06|2799.06|2796.93|2796.93|0
1614240900000|2021-02-25 08:15:00|2807.47|2807.47|2808.62|2808.62|2808.62|2808.62|2807.43|2807.43|0
1614240910000|2021-02-25 08:15:10|2808.95|2808.95|2810.3|2810.3|2810.46|2810.46|2808.79|2808.79|0
1614240920000|2021-02-25 08:15:20|2810.01|2810.01|2811.67|2811.67|2811.67|2811.67|2810.01|2810.01|0
1614240930000|2021-02-25 08:15:30|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|0
1614240940000|2021-02-25 08:15:40|2811.56|2811.56|2811.44|2811.44|2811.72|2811.72|2811.22|2811.22|0
1614240950000|2021-02-25 08:15:50|2811.38|2811.38|2811.82|2811.82|2811.82|2811.82|2811.38|2811.38|0
1614240960000|2021-02-25 08:16:00|2811.65|2811.65|2810.93|2810.93|2812.01|2812.01|2810.93|2810.93|0
1614240970000|2021-02-25 08:16:10|2810.39|2810.39|2810.53|2810.53|2810.57|2810.57|2810.39|2810.39|0
1614240980000|2021-02-25 08:16:20|2810.44|2810.44|2813.03|2813.03|2813.2|2813.2|2810.19|2810.19|0
1614240990000|2021-02-25 08:16:30|2812.37|2812.37|2812.41|2812.41|2812.41|2812.41|2812.2|2812.2|0
1614241000000|2021-02-25 08:16:40|2812.2|2812.2|2811.24|2811.24|2812.37|2812.37|2811.24|2811.24|0
1614241010000|2021-02-25 08:16:50|2811.3|2811.3|2811.62|2811.62|2811.62|2811.62|2810.92|2810.92|0
1614241020000|2021-02-25 08:17:00|2811.54|2811.54|2808.68|2808.68|2811.54|2811.54|2808.68|2808.68|0
1614241030000|2021-02-25 08:17:10|2808.64|2808.64|2806.97|2806.97|2808.97|2808.97|2806.97|2806.97|0
1614241040000|2021-02-25 08:17:20|2806.91|2806.91|2807.35|2807.35|2807.56|2807.56|2806.91|2806.91|0
1614241050000|2021-02-25 08:17:30|2807.27|2807.27|2806.5|2806.5|2807.27|2807.27|2806.48|2806.48|0
1614241060000|2021-02-25 08:17:40|2806.67|2806.67|2806.89|2806.89|2806.89|2806.89|2806.33|2806.33|0
1614241070000|2021-02-25 08:17:50|2807.11|2807.11|2807.44|2807.44|2807.78|2807.78|2807.11|2807.11|0
1614241080000|2021-02-25 08:18:00|2807.4|2807.4|2807.12|2807.12|2807.4|2807.4|2807|2807|0
1614241090000|2021-02-25 08:18:10|2807.29|2807.29|2808.26|2808.26|2808.33|2808.33|2807.29|2807.29|0
1614241100000|2021-02-25 08:18:20|2808.43|2808.43|2808.49|2808.49|2808.49|2808.49|2808.43|2808.43|0
1614241110000|2021-02-25 08:18:30|2808.45|2808.45|2807.77|2807.77|2808.49|2808.49|2807.38|2807.38|0
1614241120000|2021-02-25 08:18:40|2807.81|2807.81|2807.1|2807.1|2808.47|2808.47|2807.1|2807.1|0
1614241130000|2021-02-25 08:18:50|2806.93|2806.93|2806.47|2806.47|2806.93|2806.93|2806.12|2806.12|0
1614241140000|2021-02-25 08:19:00|2806.55|2806.55|2807.01|2807.01|2807.01|2807.01|2806.55|2806.55|0
1614241150000|2021-02-25 08:19:10|2807.09|2807.09|2807.58|2807.58|2807.58|2807.58|2807.09|2807.09|0
1614241160000|2021-02-25 08:19:20|2807.3|2807.3|2807.73|2807.73|2807.73|2807.73|2807.3|2807.3|0
1614241170000|2021-02-25 08:19:30|2807.68|2807.68|2805.36|2805.36|2807.68|2807.68|2805.36|2805.36|0
1614241180000|2021-02-25 08:19:40|2805.1|2805.1|2805.11|2805.11|2805.11|2805.11|2805.1|2805.1|0
1614241190000|2021-02-25 08:19:50|2805.12|2805.12|2804.51|2804.51|2805.12|2805.12|2804.36|2804.36|0
1614241200000|2021-02-25 08:20:00|2804.46|2804.46|2803.57|2803.57|2804.46|2804.46|2803.57|2803.57|0
1614241210000|2021-02-25 08:20:10|2803.36|2803.36|2804.66|2804.66|2804.66|2804.66|2802.9|2802.9|0
1614241220000|2021-02-25 08:20:20|2804.77|2804.77|2803.73|2803.73|2804.77|2804.77|2803.73|2803.73|0
1614241230000|2021-02-25 08:20:30|2803.32|2803.32|2803.7|2803.7|2804.03|2804.03|2803.29|2803.29|0
1614241240000|2021-02-25 08:20:40|2803.81|2803.81|2803.58|2803.58|2803.87|2803.87|2803.58|2803.58|0
1614241250000|2021-02-25 08:20:50|2803.7|2803.7|2803.74|2803.74|2803.74|2803.74|2803.7|2803.7|0
1614241260000|2021-02-25 08:21:00|2803.44|2803.44|2800.27|2800.27|2803.44|2803.44|2800.27|2800.27|0
1614241270000|2021-02-25 08:21:10|2800.06|2800.06|2801.32|2801.32|2801.32|2801.32|2799.98|2799.98|0
1614241280000|2021-02-25 08:21:20|2801.48|2801.48|2801.14|2801.14|2802.05|2802.05|2801.14|2801.14|0
1614241290000|2021-02-25 08:21:30|2800.97|2800.97|2800.31|2800.31|2800.97|2800.97|2800.31|2800.31|0
1614241300000|2021-02-25 08:21:40|2800.13|2800.13|2799.98|2799.98|2800.31|2800.31|2799.69|2799.69|0
1614241310000|2021-02-25 08:21:50|2800.1|2800.1|2799.11|2799.11|2800.1|2800.1|2799.11|2799.11|0
1614241320000|2021-02-25 08:22:00|2799.22|2799.22|2797.74|2797.74|2799.67|2799.67|2797.57|2797.57|0
1614241330000|2021-02-25 08:22:10|2797.49|2797.49|2796.72|2796.72|2797.49|2797.49|2796.55|2796.55|0
1614241340000|2021-02-25 08:22:20|2797|2797|2796.1|2796.1|2797|2797|2796.1|2796.1|0
1614241350000|2021-02-25 08:22:30|2795.97|2795.97|2796.43|2796.43|2796.54|2796.54|2795.34|2795.34|0
1614241360000|2021-02-25 08:22:40|2796.39|2796.39|2796.6|2796.6|2796.6|2796.6|2796.28|2796.28|0
1614241370000|2021-02-25 08:22:50|2796.49|2796.49|2796.82|2796.82|2797.32|2797.32|2796.32|2796.32|0
1614241380000|2021-02-25 08:23:00|2796.86|2796.86|2796.92|2796.92|2796.92|2796.92|2796.86|2796.86|0
1614241390000|2021-02-25 08:23:10|2797.09|2797.09|2797.31|2797.31|2797.43|2797.43|2796.92|2796.92|0
1614241400000|2021-02-25 08:23:20|2797.26|2797.26|2796.93|2796.93|2797.43|2797.43|2796.93|2796.93|0
1614241410000|2021-02-25 08:23:30|2796.6|2796.6|2796.31|2796.31|2796.6|2796.6|2796.31|2796.31|0
1614241420000|2021-02-25 08:23:40|2796.48|2796.48|2796.36|2796.36|2796.48|2796.48|2796.31|2796.31|0
1614241430000|2021-02-25 08:23:50|2796.27|2796.27|2795.46|2795.46|2796.27|2796.27|2795.15|2795.15|0
1614241440000|2021-02-25 08:24:00|2795.67|2795.67|2796.81|2796.81|2796.81|2796.81|2795.67|2795.67|0
1614241450000|2021-02-25 08:24:10|2796.89|2796.89|2798.66|2798.66|2798.66|2798.66|2796.89|2796.89|0
1614241460000|2021-02-25 08:24:20|2798.2|2798.2|2799.11|2799.11|2799.11|2799.11|2797.38|2797.38|0
1614241470000|2021-02-25 08:24:30|2799.24|2799.24|2799.01|2799.01|2799.24|2799.24|2798.24|2798.24|0
1614241480000|2021-02-25 08:24:40|2799.24|2799.24|2799.36|2799.36|2799.36|2799.36|2799.24|2799.24|0
1614241490000|2021-02-25 08:24:50|2799.69|2799.69|2801.54|2801.54|2801.54|2801.54|2799.69|2799.69|0
1614241500000|2021-02-25 08:25:00|2801.5|2801.5|2802.65|2802.65|2802.65|2802.65|2801.5|2801.5|0
1614241510000|2021-02-25 08:25:10|2802.73|2802.73|2803.71|2803.71|2804.3|2804.3|2802.73|2802.73|0
1614241520000|2021-02-25 08:25:20|2803.83|2803.83|2803.6|2803.6|2803.83|2803.83|2803.6|2803.6|0
1614241530000|2021-02-25 08:25:30|2803.19|2803.19|2803.2|2803.2|2803.2|2803.2|2802.69|2802.69|0
1614241540000|2021-02-25 08:25:40|2802.9|2802.9|2803.26|2803.26|2803.28|2803.28|2802.86|2802.86|0
1614241550000|2021-02-25 08:25:50|2803.09|2803.09|2803.39|2803.39|2803.72|2803.72|2802.93|2802.93|0
1614241560000|2021-02-25 08:26:00|2803.18|2803.18|2803.23|2803.23|2803.23|2803.23|2803.18|2803.18|0
1614241570000|2021-02-25 08:26:10|2803.4|2803.4|2805.32|2805.32|2805.32|2805.32|2803.4|2803.4|0
1614241580000|2021-02-25 08:26:20|2805.28|2805.28|2806.12|2806.12|2806.12|2806.12|2805.28|2805.28|0
1614241590000|2021-02-25 08:26:30|2809.03|2809.03|2809.64|2809.64|2809.64|2809.64|2809.03|2809.03|0
1614241600000|2021-02-25 08:26:40|2809.97|2809.97|2808.85|2808.85|2810.16|2810.16|2808.85|2808.85|0
1614241610000|2021-02-25 08:26:50|2808.81|2808.81|2808.55|2808.55|2808.81|2808.81|2808.02|2808.02|0
1614241620000|2021-02-25 08:27:00|2808.49|2808.49|2808.17|2808.17|2808.55|2808.55|2808.17|2808.17|0
1614241630000|2021-02-25 08:27:10|2807.77|2807.77|2808.05|2808.05|2808.05|2808.05|2807.68|2807.68|0
1614241640000|2021-02-25 08:27:20|2807.82|2807.82|2807.94|2807.94|2807.94|2807.94|2807.66|2807.66|0
1614241650000|2021-02-25 08:27:30|2808.02|2808.02|2808.4|2808.4|2808.63|2808.63|2808.02|2808.02|0
1614241660000|2021-02-25 08:27:40|2808.57|2808.57|2808.67|2808.67|2808.96|2808.96|2808.57|2808.57|0
1614241670000|2021-02-25 08:27:50|2808.72|2808.72|2809.91|2809.91|2809.91|2809.91|2808.72|2808.72|0
1614241680000|2021-02-25 08:28:00|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|0
1614241690000|2021-02-25 08:28:10|2809.85|2809.85|2808.99|2808.99|2809.85|2809.85|2808.99|2808.99|0
1614241700000|2021-02-25 08:28:20|2808.66|2808.66|2808.79|2808.79|2808.96|2808.96|2808.66|2808.66|0
1614241710000|2021-02-25 08:28:30|2808.9|2808.9|2810.02|2810.02|2810.02|2810.02|2808.9|2808.9|0
1614241720000|2021-02-25 08:28:40|2810.18|2810.18|2810.01|2810.01|2810.18|2810.18|2810.01|2810.01|0
1614241730000|2021-02-25 08:28:50|2809.68|2809.68|2810.18|2810.18|2810.18|2810.18|2809.68|2809.68|0
1614241740000|2021-02-25 08:29:00|2810.27|2810.27|2810.07|2810.07|2810.53|2810.53|2809.84|2809.84|0
1614241750000|2021-02-25 08:29:10|2810.11|2810.11|2810.67|2810.67|2810.67|2810.67|2809.51|2809.51|0
1614241760000|2021-02-25 08:29:20|2810.72|2810.72|2811.17|2811.17|2811.17|2811.17|2810.72|2810.72|0
1614241770000|2021-02-25 08:29:30|2810.82|2810.82|2810.44|2810.44|2810.94|2810.94|2810.44|2810.44|0
1614241780000|2021-02-25 08:29:40|2809.83|2809.83|2808.48|2808.48|2809.83|2809.83|2808.48|2808.48|0
1614241790000|2021-02-25 08:29:50|2808.88|2808.88|2808.67|2808.67|2808.89|2808.89|2808.67|2808.67|0
1614241800000|2021-02-25 08:30:00|2807.84|2807.84|2806.94|2806.94|2807.84|2807.84|2806.78|2806.78|0
1614241810000|2021-02-25 08:30:10|2806.74|2806.74|2807.42|2807.42|2807.42|2807.42|2806.74|2806.74|0
1614241820000|2021-02-25 08:30:20|2807.46|2807.46|2806.63|2806.63|2807.46|2807.46|2806.3|2806.3|0
1614241830000|2021-02-25 08:30:30|2806.8|2806.8|2807.02|2807.02|2807.02|2807.02|2806.8|2806.8|0
1614241840000|2021-02-25 08:30:40|2807.1|2807.1|2806.17|2806.17|2807.4|2807.4|2806.17|2806.17|0
1614241850000|2021-02-25 08:30:50|2806.21|2806.21|2808.26|2808.26|2808.26|2808.26|2806.15|2806.15|0
1614241860000|2021-02-25 08:31:00|2808.66|2808.66|2809.12|2809.12|2809.28|2809.28|2808.66|2808.66|0
1614241870000|2021-02-25 08:31:10|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.02|2809.02|0
1614241880000|2021-02-25 08:31:20|2809.02|2809.02|2809.55|2809.55|2809.8|2809.8|2809.02|2809.02|0
1614241890000|2021-02-25 08:31:30|2809.04|2809.04|2807.79|2807.79|2809.04|2809.04|2807.65|2807.65|0
1614241900000|2021-02-25 08:31:40|2807.29|2807.29|2807.23|2807.23|2807.57|2807.57|2807.23|2807.23|0
1614241910000|2021-02-25 08:31:50|2807.22|2807.22|2806.39|2806.39|2807.22|2807.22|2806.16|2806.16|0
1614241920000|2021-02-25 08:32:00|2806.5|2806.5|2806.54|2806.54|2807.23|2807.23|2806.5|2806.5|0
1614241930000|2021-02-25 08:32:10|2806.52|2806.52|2805.6|2805.6|2806.52|2806.52|2805.6|2805.6|0
1614241940000|2021-02-25 08:32:20|2805.55|2805.55|2806.32|2806.32|2806.32|2806.32|2805.48|2805.48|0
1614241950000|2021-02-25 08:32:30|2806.42|2806.42|2805.72|2805.72|2806.8|2806.8|2805.72|2805.72|0
1614241960000|2021-02-25 08:32:40|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|0
1614241970000|2021-02-25 08:32:50|2805.5|2805.5|2804.62|2804.62|2805.73|2805.73|2804.62|2804.62|0
1614241980000|2021-02-25 08:33:00|2804.95|2804.95|2805.2|2805.2|2805.69|2805.69|2804.95|2804.95|0
1614241990000|2021-02-25 08:33:10|2804.42|2804.42|2804.36|2804.36|2804.53|2804.53|2804.2|2804.2|0
1614242000000|2021-02-25 08:33:20|2804.53|2804.53|2804.45|2804.45|2804.78|2804.78|2804.36|2804.36|0
1614242010000|2021-02-25 08:33:30|2804.57|2804.57|2804.98|2804.98|2804.98|2804.98|2804.35|2804.35|0
1614242020000|2021-02-25 08:33:40|2804.52|2804.52|2804.26|2804.26|2804.52|2804.52|2804.12|2804.12|0
1614242030000|2021-02-25 08:33:50|2804.17|2804.17|2803.53|2803.53|2804.17|2804.17|2803.53|2803.53|0
1614242040000|2021-02-25 08:34:00|2803.24|2803.24|2802.79|2802.79|2803.24|2803.24|2802|2802|0
1614242050000|2021-02-25 08:34:10|2802.77|2802.77|2802.92|2802.92|2802.96|2802.96|2802.75|2802.75|0
1614242060000|2021-02-25 08:34:20|2803.09|2803.09|2802.05|2802.05|2803.11|2803.11|2802.05|2802.05|0
1614242070000|2021-02-25 08:34:30|2801.99|2801.99|2801.71|2801.71|2802.39|2802.39|2801.71|2801.71|0
1614242080000|2021-02-25 08:34:40|2801.59|2801.59|2801.3|2801.3|2801.59|2801.59|2801.01|2801.01|0
1614242090000|2021-02-25 08:34:50|2800.97|2800.97|2800.75|2800.75|2801.3|2801.3|2800.75|2800.75|0
1614242100000|2021-02-25 08:35:00|2801.08|2801.08|2801.83|2801.83|2801.83|2801.83|2800.97|2800.97|0
1614242110000|2021-02-25 08:35:10|2801.79|2801.79|2801.82|2801.82|2801.86|2801.86|2801.66|2801.66|0
1614242120000|2021-02-25 08:35:20|2802.11|2802.11|2802.39|2802.39|2802.39|2802.39|2802.11|2802.11|0
1614242130000|2021-02-25 08:35:30|2802.31|2802.31|2801.29|2801.29|2803.46|2803.46|2801|2801|0
1614242140000|2021-02-25 08:35:40|2801|2801|2800.79|2800.79|2801|2801|2800.73|2800.73|0
1614242150000|2021-02-25 08:35:50|2800.87|2800.87|2802.03|2802.03|2802.1|2802.1|2800.87|2800.87|0
1614242160000|2021-02-25 08:36:00|2802.55|2802.55|2803.49|2803.49|2803.79|2803.79|2802.09|2802.09|0
1614242170000|2021-02-25 08:36:10|2803.54|2803.54|2803.48|2803.48|2803.73|2803.73|2803.48|2803.48|0
1614242180000|2021-02-25 08:36:20|2803.54|2803.54|2804.27|2804.27|2804.56|2804.56|2803.54|2803.54|0
1614242190000|2021-02-25 08:36:30|2804.16|2804.16|2804.19|2804.19|2804.44|2804.44|2804.16|2804.16|0
1614242200000|2021-02-25 08:36:40|2803.79|2803.79|2801.64|2801.64|2803.79|2803.79|2801.64|2801.64|0
1614242210000|2021-02-25 08:36:50|2802.14|2802.14|2801.67|2801.67|2802.23|2802.23|2801.67|2801.67|0
1614242220000|2021-02-25 08:37:00|2802.17|2802.17|2801.53|2801.53|2802.33|2802.33|2801.13|2801.13|0
1614242230000|2021-02-25 08:37:10|2801.37|2801.37|2802.4|2802.4|2802.4|2802.4|2801.2|2801.2|0
1614242240000|2021-02-25 08:37:20|2802.34|2802.34|2802.7|2802.7|2802.7|2802.7|2802.34|2802.34|0
1614242250000|2021-02-25 08:37:30|2802.82|2802.82|2804.71|2804.71|2804.71|2804.71|2802.82|2802.82|0
1614242260000|2021-02-25 08:37:40|2805.02|2805.02|2805.86|2805.86|2805.86|2805.86|2805.02|2805.02|0
1614242270000|2021-02-25 08:37:50|2805.69|2805.69|2806.15|2806.15|2806.15|2806.15|2805.69|2805.69|0
1614242280000|2021-02-25 08:38:00|2806.26|2806.26|2807.66|2807.66|2807.66|2807.66|2806.26|2806.26|0
1614242290000|2021-02-25 08:38:10|2807.7|2807.7|2807.56|2807.56|2808.36|2808.36|2807.56|2807.56|0
1614242300000|2021-02-25 08:38:20|2807.89|2807.89|2810.16|2810.16|2810.16|2810.16|2807.89|2807.89|0
1614242310000|2021-02-25 08:38:30|2810.46|2810.46|2809.63|2809.63|2810.46|2810.46|2809.55|2809.55|0
1614242320000|2021-02-25 08:38:40|2809.67|2809.67|2809.5|2809.5|2809.67|2809.67|2809.5|2809.5|0
1614242330000|2021-02-25 08:38:50|2809.56|2809.56|2810.08|2810.08|2810.08|2810.08|2809.56|2809.56|0
1614242340000|2021-02-25 08:39:00|2809.91|2809.91|2809.63|2809.63|2809.91|2809.91|2809.63|2809.63|0
1614242350000|2021-02-25 08:39:10|2809.59|2809.59|2809.22|2809.22|2810.23|2810.23|2809.22|2809.22|0
1614242360000|2021-02-25 08:39:20|2808.72|2808.72|2808.85|2808.85|2808.85|2808.85|2808.68|2808.68|0
1614242370000|2021-02-25 08:39:30|2809.18|2809.18|2809.35|2809.35|2809.41|2809.41|2809.01|2809.01|0
1614242380000|2021-02-25 08:39:40|2809.43|2809.43|2810.42|2810.42|2810.42|2810.42|2809.43|2809.43|0
1614242390000|2021-02-25 08:39:50|2810.25|2810.25|2810.42|2810.42|2810.42|2810.42|2809.92|2809.92|0
1614242400000|2021-02-25 08:40:00|2810.46|2810.46|2810.29|2810.29|2810.87|2810.87|2810.29|2810.29|0
1614242410000|2021-02-25 08:40:10|2809.84|2809.84|2810.12|2810.12|2810.12|2810.12|2809.79|2809.79|0
1614242420000|2021-02-25 08:40:20|2810.07|2810.07|2811.61|2811.61|2811.72|2811.72|2810.07|2810.07|0
1614242430000|2021-02-25 08:40:30|2812.22|2812.22|2812.34|2812.34|2812.34|2812.34|2812.19|2812.19|0
1614242440000|2021-02-25 08:40:40|2812.18|2812.18|2813.1|2813.1|2813.1|2813.1|2811.62|2811.62|0
1614242450000|2021-02-25 08:40:50|2812.88|2812.88|2812.96|2812.96|2812.96|2812.96|2812.88|2812.88|0
1614242460000|2021-02-25 08:41:00|2812.92|2812.92|2813.29|2813.29|2813.29|2813.29|2812.92|2812.92|0
1614242470000|2021-02-25 08:41:10|2813.12|2813.12|2813.29|2813.29|2813.29|2813.29|2813.12|2813.12|0
1614242480000|2021-02-25 08:41:20|2813.25|2813.25|2813.76|2813.76|2813.76|2813.76|2813.25|2813.25|0
1614242490000|2021-02-25 08:41:30|2813.47|2813.47|2813.36|2813.36|2813.47|2813.47|2813.36|2813.36|0
1614242510000|2021-02-25 08:41:50|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1614242520000|2021-02-25 08:42:00|2813.85|2813.85|2813.21|2813.21|2813.85|2813.85|2813.21|2813.21|0
1614242530000|2021-02-25 08:42:10|2813.28|2813.28|2814.11|2814.11|2814.11|2814.11|2812.95|2812.95|0
1614242540000|2021-02-25 08:42:20|2813.98|2813.98|2814.86|2814.86|2814.86|2814.86|2813.98|2813.98|0
1614242550000|2021-02-25 08:42:30|2814.81|2814.81|2814.9|2814.9|2814.9|2814.9|2814.81|2814.81|0
1614242560000|2021-02-25 08:42:40|2815.4|2815.4|2815.62|2815.62|2815.62|2815.62|2815.4|2815.4|0
1614242570000|2021-02-25 08:42:50|2815.67|2815.67|2817.27|2817.27|2817.27|2817.27|2815.57|2815.57|0
1614242580000|2021-02-25 08:43:00|2817.19|2817.19|2816.97|2816.97|2817.42|2817.42|2816.97|2816.97|0
1614242590000|2021-02-25 08:43:10|2816.66|2816.66|2815.43|2815.43|2816.66|2816.66|2815.37|2815.37|0
1614242600000|2021-02-25 08:43:20|2815.48|2815.48|2814.89|2814.89|2815.48|2815.48|2814.89|2814.89|0
1614242610000|2021-02-25 08:43:30|2814.86|2814.86|2814.28|2814.28|2814.86|2814.86|2814.28|2814.28|0
1614242620000|2021-02-25 08:43:40|2813.78|2813.78|2813.67|2813.67|2813.78|2813.78|2813.67|2813.67|0
1614242630000|2021-02-25 08:43:50|2813.5|2813.5|2811.04|2811.04|2813.5|2813.5|2811.04|2811.04|0
1614242640000|2021-02-25 08:44:00|2810.87|2810.87|2811.03|2811.03|2811.04|2811.04|2810.53|2810.53|0
1614242650000|2021-02-25 08:44:10|2810.55|2810.55|2810.47|2810.47|2810.55|2810.55|2809.76|2809.76|0
1614242660000|2021-02-25 08:44:20|2810.31|2810.31|2810.52|2810.52|2810.52|2810.52|2810.31|2810.31|0
1614242680000|2021-02-25 08:44:40|2810.6|2810.6|2810.77|2810.77|2811.05|2811.05|2810.13|2810.13|0
1614242690000|2021-02-25 08:44:50|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|0
1614242700000|2021-02-25 08:45:00|2810.88|2810.88|2811.31|2811.31|2811.31|2811.31|2810.18|2810.18|0
1614242710000|2021-02-25 08:45:10|2811.47|2811.47|2811.14|2811.14|2811.81|2811.81|2811.14|2811.14|0
1614242720000|2021-02-25 08:45:20|2811.06|2811.06|2810.61|2810.61|2811.06|2811.06|2810.61|2810.61|0
1614242730000|2021-02-25 08:45:30|2810.44|2810.44|2810.23|2810.23|2810.61|2810.61|2810.23|2810.23|0
1614242740000|2021-02-25 08:45:40|2810.21|2810.21|2809.68|2809.68|2810.21|2810.21|2809.68|2809.68|0
1614242750000|2021-02-25 08:45:50|2809.73|2809.73|2809.71|2809.71|2809.73|2809.73|2809.71|2809.71|0
1614242760000|2021-02-25 08:46:00|2809.6|2809.6|2809.61|2809.61|2809.66|2809.66|2809.49|2809.49|0
1614242780000|2021-02-25 08:46:20|2809.65|2809.65|2810.13|2810.13|2810.13|2810.13|2809.61|2809.61|0
1614242790000|2021-02-25 08:46:30|2810.05|2810.05|2810.07|2810.07|2810.07|2810.07|2810.05|2810.05|0
1614242800000|2021-02-25 08:46:40|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1614242810000|2021-02-25 08:46:50|2810.4|2810.4|2810.63|2810.63|2810.63|2810.63|2810.4|2810.4|0
1614242820000|2021-02-25 08:47:00|2810.52|2810.52|2810.03|2810.03|2810.52|2810.52|2810.01|2810.01|0
1614242840000|2021-02-25 08:47:20|2810.16|2810.16|2810.14|2810.14|2810.16|2810.16|2810.05|2810.05|0
1614242850000|2021-02-25 08:47:30|2810.1|2810.1|2810.77|2810.77|2810.94|2810.94|2810.1|2810.1|0
1614242860000|2021-02-25 08:47:40|2810.73|2810.73|2810.9|2810.9|2810.9|2810.9|2810.73|2810.73|0
1614242870000|2021-02-25 08:47:50|2810.96|2810.96|2810.83|2810.83|2811|2811|2810.83|2810.83|0
1614242880000|2021-02-25 08:48:00|2810.75|2810.75|2810.45|2810.45|2810.75|2810.75|2810.28|2810.28|0
1614242890000|2021-02-25 08:48:10|2810.68|2810.68|2811.43|2811.43|2811.47|2811.47|2810.68|2810.68|0
1614242900000|2021-02-25 08:48:20|2811.37|2811.37|2812.6|2812.6|2812.6|2812.6|2811.37|2811.37|0
1614242910000|2021-02-25 08:48:30|2812.63|2812.63|2812.11|2812.11|2812.63|2812.63|2812.11|2812.11|0
1614242920000|2021-02-25 08:48:40|2812.07|2812.07|2812.01|2812.01|2812.11|2812.11|2812|2812|0
1614242930000|2021-02-25 08:48:50|2813.07|2813.07|2813.7|2813.7|2813.81|2813.81|2813.07|2813.07|0
1614242940000|2021-02-25 08:49:00|2813.74|2813.74|2813.78|2813.78|2813.78|2813.78|2813.74|2813.74|0
1614242950000|2021-02-25 08:49:10|2813.67|2813.67|2813.23|2813.23|2813.67|2813.67|2813.17|2813.17|0
1614242960000|2021-02-25 08:49:20|2813.19|2813.19|2813.12|2813.12|2813.19|2813.19|2813.12|2813.12|0
1614242970000|2021-02-25 08:49:30|2813.17|2813.17|2813.78|2813.78|2813.78|2813.78|2813.13|2813.13|0
1614242980000|2021-02-25 08:49:40|2813.95|2813.95|2815.03|2815.03|2815.14|2815.14|2813.95|2813.95|0
1614242990000|2021-02-25 08:49:50|2815.13|2815.13|2815.22|2815.22|2815.38|2815.38|2815.09|2815.09|0
1614243000000|2021-02-25 08:50:00|2815.14|2815.14|2814.77|2814.77|2815.31|2815.31|2814.72|2814.72|0
1614243010000|2021-02-25 08:50:10|2814.66|2814.66|2815.19|2815.19|2815.19|2815.19|2813.82|2813.82|0
1614243020000|2021-02-25 08:50:20|2815.32|2815.32|2815.25|2815.25|2815.47|2815.47|2815.25|2815.25|0
1614243030000|2021-02-25 08:50:30|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|0
1614243040000|2021-02-25 08:50:40|2815.54|2815.54|2816.03|2816.03|2816.1|2816.1|2815.38|2815.38|0
1614243050000|2021-02-25 08:50:50|2815.99|2815.99|2816.79|2816.79|2816.79|2816.79|2815.99|2815.99|0
1614243060000|2021-02-25 08:51:00|2816.82|2816.82|2817.39|2817.39|2817.47|2817.47|2816.65|2816.65|0
1614243070000|2021-02-25 08:51:10|2817.06|2817.06|2816.92|2816.92|2817.42|2817.42|2816.92|2816.92|0
1614243080000|2021-02-25 08:51:20|2817.09|2817.09|2817.15|2817.15|2817.31|2817.31|2817.09|2817.09|0
1614243090000|2021-02-25 08:51:30|2817.39|2817.39|2818.12|2818.12|2818.12|2818.12|2817.39|2817.39|0
1614243100000|2021-02-25 08:51:40|2818.29|2818.29|2819.06|2819.06|2819.1|2819.1|2818.29|2818.29|0
1614243110000|2021-02-25 08:51:50|2819.22|2819.22|2821.73|2821.73|2821.73|2821.73|2819.22|2819.22|0
1614243120000|2021-02-25 08:52:00|2821.81|2821.81|2824.47|2824.47|2824.47|2824.47|2821.81|2821.81|0
1614243130000|2021-02-25 08:52:10|2824.59|2824.59|2823.81|2823.81|2824.59|2824.59|2823.77|2823.77|0
1614243140000|2021-02-25 08:52:20|2823.38|2823.38|2823.05|2823.05|2823.38|2823.38|2822.99|2822.99|0
1614243150000|2021-02-25 08:52:30|2823.28|2823.28|2823.54|2823.54|2824.37|2824.37|2823.22|2823.22|0
1614243160000|2021-02-25 08:52:40|2823.42|2823.42|2825.78|2825.78|2825.78|2825.78|2823.42|2823.42|0
1614243170000|2021-02-25 08:52:50|2825.45|2825.45|2825.46|2825.46|2825.96|2825.96|2825.45|2825.45|0
1614243180000|2021-02-25 08:53:00|2825.8|2825.8|2827.97|2827.97|2828.41|2828.41|2825.76|2825.76|0
1614243190000|2021-02-25 08:53:10|2828.08|2828.08|2827.13|2827.13|2828.25|2828.25|2827.01|2827.01|0
1614243200000|2021-02-25 08:53:20|2827.29|2827.29|2825.73|2825.73|2827.29|2827.29|2825.73|2825.73|0
1614243210000|2021-02-25 08:53:30|2826.07|2826.07|2825.96|2825.96|2826.07|2826.07|2825.86|2825.86|0
1614243220000|2021-02-25 08:53:40|2826.13|2826.13|2825.86|2825.86|2826.13|2826.13|2825.77|2825.77|0
1614243230000|2021-02-25 08:53:50|2825.57|2825.57|2825.31|2825.31|2825.57|2825.57|2824.66|2824.66|0
1614243240000|2021-02-25 08:54:00|2825.65|2825.65|2827.17|2827.17|2827.17|2827.17|2825.65|2825.65|0
1614243250000|2021-02-25 08:54:10|2827.09|2827.09|2824.78|2824.78|2827.09|2827.09|2824.61|2824.61|0
1614243260000|2021-02-25 08:54:20|2824.74|2824.74|2823.95|2823.95|2824.74|2824.74|2823.78|2823.78|0
1614243270000|2021-02-25 08:54:30|2824.01|2824.01|2825.14|2825.14|2825.3|2825.3|2824.01|2824.01|0
1614243280000|2021-02-25 08:54:40|2825.1|2825.1|2824.76|2824.76|2825.1|2825.1|2824.59|2824.59|0
1614243290000|2021-02-25 08:54:50|2825.09|2825.09|2825.25|2825.25|2826.16|2826.16|2825.09|2825.09|0
1614243300000|2021-02-25 08:55:00|2824.86|2824.86|2824.64|2824.64|2824.99|2824.99|2824.36|2824.36|0
1614243310000|2021-02-25 08:55:10|2824.53|2824.53|2824.62|2824.62|2824.62|2824.62|2824.32|2824.32|0
1614243320000|2021-02-25 08:55:20|2824.65|2824.65|2825.31|2825.31|2825.55|2825.55|2824.65|2824.65|0
1614243330000|2021-02-25 08:55:30|2825.6|2825.6|2825.67|2825.67|2825.67|2825.67|2824.76|2824.76|0
1614243340000|2021-02-25 08:55:40|2825.71|2825.71|2825.31|2825.31|2825.71|2825.71|2825.31|2825.31|0
1614243350000|2021-02-25 08:55:50|2825.14|2825.14|2824.8|2824.8|2825.14|2825.14|2824.8|2824.8|0
1614243360000|2021-02-25 08:56:00|2824.57|2824.57|2824.25|2824.25|2824.57|2824.57|2823.86|2823.86|0
1614243370000|2021-02-25 08:56:10|2824.23|2824.23|2824.19|2824.19|2824.23|2824.23|2824.19|2824.19|0
1614243380000|2021-02-25 08:56:20|2824.12|2824.12|2823.34|2823.34|2824.12|2824.12|2823.34|2823.34|0
1614243390000|2021-02-25 08:56:30|2823.17|2823.17|2823.34|2823.34|2823.34|2823.34|2823.05|2823.05|0
1614243400000|2021-02-25 08:56:40|2823.11|2823.11|2822.72|2822.72|2823.11|2823.11|2822.62|2822.62|0
1614243410000|2021-02-25 08:56:50|2822.8|2822.8|2823.24|2823.24|2823.24|2823.24|2822.74|2822.74|0
1614243420000|2021-02-25 08:57:00|2822.89|2822.89|2822.94|2822.94|2822.94|2822.94|2822.89|2822.89|0
1614243430000|2021-02-25 08:57:10|2822.6|2822.6|2824.98|2824.98|2825.15|2825.15|2822.6|2822.6|0
1614243440000|2021-02-25 08:57:20|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1614243450000|2021-02-25 08:57:30|2824.48|2824.48|2823.04|2823.04|2824.48|2824.48|2823.04|2823.04|0
1614243460000|2021-02-25 08:57:40|2822.98|2822.98|2822.93|2822.93|2823.26|2823.26|2822.93|2822.93|0
1614243470000|2021-02-25 08:57:50|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|2822.7|0
1614243480000|2021-02-25 08:58:00|2822.53|2822.53|2822.44|2822.44|2822.53|2822.53|2821.56|2821.56|0
1614243490000|2021-02-25 08:58:10|2822.61|2822.61|2822.61|2822.61|2822.78|2822.78|2822.44|2822.44|0
1614243500000|2021-02-25 08:58:20|2823.89|2823.89|2823.26|2823.26|2823.89|2823.89|2823.17|2823.17|0
1614243510000|2021-02-25 08:58:30|2823.5|2823.5|2823.69|2823.69|2823.69|2823.69|2823.5|2823.5|0
1614243520000|2021-02-25 08:58:40|2823.41|2823.41|2822.52|2822.52|2823.41|2823.41|2822.52|2822.52|0
1614243530000|2021-02-25 08:58:50|2822.44|2822.44|2823.74|2823.74|2823.74|2823.74|2822.23|2822.23|0
1614243540000|2021-02-25 08:59:00|2823.57|2823.57|2822.45|2822.45|2823.73|2823.73|2822.11|2822.11|0
1614243550000|2021-02-25 08:59:10|2822.11|2822.11|2820.68|2820.68|2822.11|2822.11|2820.68|2820.68|0
1614243560000|2021-02-25 08:59:20|2821.01|2821.01|2821.29|2821.29|2821.29|2821.29|2821.01|2821.01|0
1614243570000|2021-02-25 08:59:30|2821.58|2821.58|2821.9|2821.9|2822.47|2822.47|2821.57|2821.57|0
1614243580000|2021-02-25 08:59:40|2822.3|2822.3|2822.18|2822.18|2822.51|2822.51|2822.18|2822.18|0
1614243590000|2021-02-25 08:59:50|2823.13|2823.13|2823.75|2823.75|2823.75|2823.75|2823.13|2823.13|0
1614243600000|2021-02-25 09:00:00|2823.42|2823.42|2823.93|2823.93|2824.1|2824.1|2823.3|2823.3|0
1614243610000|2021-02-25 09:00:10|2824.1|2824.1|2825.41|2825.41|2825.41|2825.41|2824.1|2824.1|0
1614243620000|2021-02-25 09:00:20|2825.18|2825.18|2825.73|2825.73|2825.97|2825.97|2825.01|2825.01|0
1614243630000|2021-02-25 09:00:30|2825.56|2825.56|2823.81|2823.81|2825.56|2825.56|2823.81|2823.81|0
1614243640000|2021-02-25 09:00:40|2823.77|2823.77|2823.9|2823.9|2824.77|2824.77|2823.77|2823.77|0
1614243650000|2021-02-25 09:00:50|2823.73|2823.73|2823.33|2823.33|2824.23|2824.23|2823.33|2823.33|0
1614243660000|2021-02-25 09:01:00|2823.26|2823.26|2823.05|2823.05|2823.26|2823.26|2822.72|2822.72|0
1614243670000|2021-02-25 09:01:10|2823.16|2823.16|2822.71|2822.71|2823.16|2823.16|2822.66|2822.66|0
1614243680000|2021-02-25 09:01:20|2822.77|2822.77|2822.71|2822.71|2822.77|2822.77|2822.71|2822.71|0
1614243690000|2021-02-25 09:01:30|2822.94|2822.94|2822.77|2822.77|2822.94|2822.94|2822.77|2822.77|0
1614243700000|2021-02-25 09:01:40|2822.73|2822.73|2824.02|2824.02|2824.02|2824.02|2822.73|2822.73|0
1614243710000|2021-02-25 09:01:50|2824.31|2824.31|2823.99|2823.99|2824.54|2824.54|2823.94|2823.94|0
1614243720000|2021-02-25 09:02:00|2824.02|2824.02|2824.19|2824.19|2824.98|2824.98|2823.29|2823.29|0
1614243730000|2021-02-25 09:02:10|2823.96|2823.96|2824.16|2824.16|2824.16|2824.16|2823.91|2823.91|0
1614243740000|2021-02-25 09:02:20|2823.7|2823.7|2823.62|2823.62|2823.7|2823.7|2823.45|2823.45|0
1614243750000|2021-02-25 09:02:30|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|0
1614243760000|2021-02-25 09:02:40|2823.73|2823.73|2824|2824|2825|2825|2823.73|2823.73|0
1614243770000|2021-02-25 09:02:50|2823.84|2823.84|2822.97|2822.97|2823.84|2823.84|2822.44|2822.44|0
1614243780000|2021-02-25 09:03:00|2822.8|2822.8|2823.67|2823.67|2823.67|2823.67|2822.76|2822.76|0
1614243790000|2021-02-25 09:03:10|2823.73|2823.73|2823.5|2823.5|2823.73|2823.73|2823.5|2823.5|0
1614243800000|2021-02-25 09:03:20|2823.95|2823.95|2825.5|2825.5|2825.5|2825.5|2823.95|2823.95|0
1614243810000|2021-02-25 09:03:30|2826|2826|2826.9|2826.9|2826.96|2826.96|2826|2826|0
1614243820000|2021-02-25 09:03:40|2826.94|2826.94|2827.22|2827.22|2827.22|2827.22|2826.83|2826.83|0
1614243830000|2021-02-25 09:03:50|2827.57|2827.57|2828.01|2828.01|2828.13|2828.13|2827.57|2827.57|0
1614243840000|2021-02-25 09:04:00|2827.96|2827.96|2827.08|2827.08|2827.96|2827.96|2826.92|2826.92|0
1614243850000|2021-02-25 09:04:10|2827.02|2827.02|2826.18|2826.18|2827.08|2827.08|2826.01|2826.01|0
1614243860000|2021-02-25 09:04:20|2826.35|2826.35|2825.77|2825.77|2826.35|2826.35|2825.48|2825.48|0
1614243870000|2021-02-25 09:04:30|2824.73|2824.73|2828.19|2828.19|2828.41|2828.41|2824.06|2824.06|0
1614243880000|2021-02-25 09:04:40|2828.52|2828.52|2828.78|2828.78|2829.11|2829.11|2827.82|2827.82|0
1614243890000|2021-02-25 09:04:50|2828.94|2828.94|2829.75|2829.75|2829.75|2829.75|2828.55|2828.55|0
1614243900000|2021-02-25 09:05:00|2829.3|2829.3|2828.07|2828.07|2829.3|2829.3|2828.05|2828.05|0
1614243910000|2021-02-25 09:05:10|2827.56|2827.56|2828.02|2828.02|2828.24|2828.24|2827.56|2827.56|0
1614243920000|2021-02-25 09:05:20|2827.68|2827.68|2828.88|2828.88|2828.88|2828.88|2827.68|2827.68|0
1614243930000|2021-02-25 09:05:30|2828.84|2828.84|2831.22|2831.22|2831.34|2831.34|2828.84|2828.84|0
1614243940000|2021-02-25 09:05:40|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1614243950000|2021-02-25 09:05:50|2831.11|2831.11|2831.14|2831.14|2831.14|2831.14|2831.11|2831.11|0
1614243960000|2021-02-25 09:06:00|2831.02|2831.02|2831.21|2831.21|2831.34|2831.34|2830.59|2830.59|0
1614243970000|2021-02-25 09:06:10|2831.25|2831.25|2831.24|2831.24|2831.74|2831.74|2831.14|2831.14|0
1614243980000|2021-02-25 09:06:20|2830.74|2830.74|2830.9|2830.9|2830.9|2830.9|2830.74|2830.74|0
1614243990000|2021-02-25 09:06:30|2830.95|2830.95|2830.29|2830.29|2830.95|2830.95|2830.29|2830.29|0
1614244000000|2021-02-25 09:06:40|2830.18|2830.18|2828.74|2828.74|2830.18|2830.18|2828.41|2828.41|0
1614244010000|2021-02-25 09:06:50|2828.41|2828.41|2828.74|2828.74|2828.74|2828.74|2828.41|2828.41|0
1614244020000|2021-02-25 09:07:00|2828.91|2828.91|2828.97|2828.97|2828.97|2828.97|2828.74|2828.74|0
1614244030000|2021-02-25 09:07:10|2828.76|2828.76|2828.9|2828.9|2828.9|2828.9|2828.76|2828.76|0
1614244040000|2021-02-25 09:07:20|2828.92|2828.92|2828.77|2828.77|2828.92|2828.92|2828.69|2828.69|0
1614244050000|2021-02-25 09:07:30|2828.93|2828.93|2828.71|2828.71|2829.43|2829.43|2828.71|2828.71|0
1614244060000|2021-02-25 09:07:40|2828.57|2828.57|2828.71|2828.71|2828.71|2828.71|2827.79|2827.79|0
1614244070000|2021-02-25 09:07:50|2829.04|2829.04|2829.1|2829.1|2829.18|2829.18|2829.04|2829.04|0
1614244080000|2021-02-25 09:08:00|2828.44|2828.44|2828|2828|2828.44|2828.44|2827.5|2827.5|0
1614244090000|2021-02-25 09:08:10|2828.12|2828.12|2829.12|2829.12|2829.12|2829.12|2828.12|2828.12|0
1614244100000|2021-02-25 09:08:20|2828.95|2828.95|2829.31|2829.31|2829.81|2829.81|2828.95|2828.95|0
1614244110000|2021-02-25 09:08:30|2829.6|2829.6|2828.77|2828.77|2829.93|2829.93|2828.72|2828.72|0
1614244120000|2021-02-25 09:08:40|2828.86|2828.86|2829.19|2829.19|2829.19|2829.19|2828.86|2828.86|0
1614244130000|2021-02-25 09:08:50|2829.11|2829.11|2828.99|2828.99|2829.11|2829.11|2828.99|2828.99|0
1614244150000|2021-02-25 09:09:10|2828.97|2828.97|2830.21|2830.21|2830.21|2830.21|2828.97|2828.97|0
1614244160000|2021-02-25 09:09:20|2830.38|2830.38|2830.56|2830.56|2830.65|2830.65|2830.21|2830.21|0
1614244170000|2021-02-25 09:09:30|2831.18|2831.18|2830.41|2830.41|2831.21|2831.21|2830.38|2830.38|0
1614244180000|2021-02-25 09:09:40|2830.75|2830.75|2832.67|2832.67|2832.67|2832.67|2830.75|2830.75|0
1614244190000|2021-02-25 09:09:50|2833.07|2833.07|2833.15|2833.15|2833.15|2833.15|2832.91|2832.91|0
1614244200000|2021-02-25 09:10:00|2833.32|2833.32|2834.48|2834.48|2834.48|2834.48|2833.32|2833.32|0
1614244210000|2021-02-25 09:10:10|2834.45|2834.45|2835.68|2835.68|2835.68|2835.68|2834.29|2834.29|0
1614244220000|2021-02-25 09:10:20|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.33|2835.33|0
1614244230000|2021-02-25 09:10:30|2835.82|2835.82|2835.94|2835.94|2835.94|2835.94|2834.93|2834.93|0
1614244240000|2021-02-25 09:10:40|2836.05|2836.05|2835.88|2835.88|2836.05|2836.05|2835.88|2835.88|0
1614244250000|2021-02-25 09:10:50|2836.05|2836.05|2836.42|2836.42|2836.55|2836.55|2836.05|2836.05|0
1614244260000|2021-02-25 09:11:00|2836.92|2836.92|2836.52|2836.52|2836.92|2836.92|2836.19|2836.19|0
1614244270000|2021-02-25 09:11:10|2836.41|2836.41|2836.45|2836.45|2836.45|2836.45|2836.41|2836.41|0
1614244280000|2021-02-25 09:11:20|2836.91|2836.91|2837.28|2837.28|2837.33|2837.33|2836.91|2836.91|0
1614244290000|2021-02-25 09:11:30|2837.12|2837.12|2837.08|2837.08|2837.12|2837.12|2837.08|2837.08|0
1614244300000|2021-02-25 09:11:40|2836.85|2836.85|2837.76|2837.76|2838.97|2838.97|2836.82|2836.82|0
1614244310000|2021-02-25 09:11:50|2837.65|2837.65|2837.11|2837.11|2837.65|2837.65|2837.11|2837.11|0
1614244320000|2021-02-25 09:12:00|2837.62|2837.62|2838.81|2838.81|2838.81|2838.81|2837.62|2837.62|0
1614244330000|2021-02-25 09:12:10|2839.02|2839.02|2839.77|2839.77|2840.21|2840.21|2838.98|2838.98|0
1614244340000|2021-02-25 09:12:20|2839.94|2839.94|2840.04|2840.04|2840.04|2840.04|2839.6|2839.6|0
1614244350000|2021-02-25 09:12:30|2840.33|2840.33|2840.44|2840.44|2840.49|2840.49|2840.33|2840.33|0
1614244360000|2021-02-25 09:12:40|2840.46|2840.46|2840.58|2840.58|2840.91|2840.91|2840.25|2840.25|0
1614244370000|2021-02-25 09:12:50|2840.41|2840.41|2840.19|2840.19|2840.41|2840.41|2839.86|2839.86|0
1614244380000|2021-02-25 09:13:00|2840.13|2840.13|2840.25|2840.25|2840.25|2840.25|2840.13|2840.13|0
1614244390000|2021-02-25 09:13:10|2840.07|2840.07|2840.39|2840.39|2840.45|2840.45|2840.07|2840.07|0
1614244400000|2021-02-25 09:13:20|2840.37|2840.37|2839.43|2839.43|2840.37|2840.37|2839.43|2839.43|0
1614244410000|2021-02-25 09:13:30|2839.31|2839.31|2837.84|2837.84|2839.37|2839.37|2837.78|2837.78|0
1614244420000|2021-02-25 09:13:40|2837.5|2837.5|2839.33|2839.33|2839.83|2839.83|2837.5|2837.5|0
1614244430000|2021-02-25 09:13:50|2839.28|2839.28|2841.09|2841.09|2841.09|2841.09|2839.28|2839.28|0
1614244440000|2021-02-25 09:14:00|2841.26|2841.26|2842.72|2842.72|2842.72|2842.72|2841.26|2841.26|0
1614244450000|2021-02-25 09:14:10|2842.66|2842.66|2841.27|2841.27|2842.94|2842.94|2841.23|2841.23|0
1614244460000|2021-02-25 09:14:20|2840.98|2840.98|2841.38|2841.38|2841.38|2841.38|2840.98|2840.98|0
1614244470000|2021-02-25 09:14:30|2841.44|2841.44|2841.8|2841.8|2841.8|2841.8|2841.44|2841.44|0
1614244480000|2021-02-25 09:14:40|2841.64|2841.64|2843.98|2843.98|2843.98|2843.98|2841.47|2841.47|0
1614244490000|2021-02-25 09:14:50|2843.85|2843.85|2843.71|2843.71|2843.85|2843.85|2843.68|2843.68|0
1614244500000|2021-02-25 09:15:00|2843.37|2843.37|2843.32|2843.32|2843.37|2843.37|2843.09|2843.09|0
1614244510000|2021-02-25 09:15:10|2842.92|2842.92|2841.66|2841.66|2842.92|2842.92|2841.66|2841.66|0
1614244520000|2021-02-25 09:15:20|2841.7|2841.7|2842.31|2842.31|2842.54|2842.54|2841.7|2841.7|0
1614244530000|2021-02-25 09:15:30|2842.48|2842.48|2842.97|2842.97|2843.01|2843.01|2842.44|2842.44|0
1614244540000|2021-02-25 09:15:40|2843.02|2843.02|2846|2846|2846.33|2846.33|2842.34|2842.34|0
1614244550000|2021-02-25 09:15:50|2846.67|2846.67|2846.21|2846.21|2847|2847|2846.21|2846.21|0
1614244560000|2021-02-25 09:16:00|2846.16|2846.16|2847.05|2847.05|2847.78|2847.78|2846.16|2846.16|0
1614244570000|2021-02-25 09:16:10|2846.72|2846.72|2846.62|2846.62|2846.89|2846.89|2846.56|2846.56|0
1614244580000|2021-02-25 09:16:20|2846.95|2846.95|2846.8|2846.8|2847.47|2847.47|2846.8|2846.8|0
1614244590000|2021-02-25 09:16:30|2846.97|2846.97|2846.72|2846.72|2846.97|2846.97|2846.72|2846.72|0
1614244600000|2021-02-25 09:16:40|2847.21|2847.21|2846.67|2846.67|2847.21|2847.21|2846.67|2846.67|0
1614244610000|2021-02-25 09:16:50|2846.59|2846.59|2845.97|2845.97|2846.59|2846.59|2845.97|2845.97|0
1614244620000|2021-02-25 09:17:00|2845.58|2845.58|2845.96|2845.96|2845.96|2845.96|2845.07|2845.07|0
1614244630000|2021-02-25 09:17:10|2846.79|2846.79|2844.99|2844.99|2846.79|2846.79|2844.99|2844.99|0
1614244640000|2021-02-25 09:17:20|2844.7|2844.7|2845.61|2845.61|2845.78|2845.78|2844.7|2844.7|0
1614244650000|2021-02-25 09:17:30|2845.72|2845.72|2846.99|2846.99|2846.99|2846.99|2845.72|2845.72|0
1614244660000|2021-02-25 09:17:40|2847|2847|2844.91|2844.91|2847|2847|2844.75|2844.75|0
1614244670000|2021-02-25 09:17:50|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|2845.25|0
1614244680000|2021-02-25 09:18:00|2844.91|2844.91|2845.22|2845.22|2845.22|2845.22|2844.87|2844.87|0
1614244690000|2021-02-25 09:18:10|2845.38|2845.38|2845.21|2845.21|2845.55|2845.55|2845.21|2845.21|0
1614244700000|2021-02-25 09:18:20|2844.81|2844.81|2843.73|2843.73|2844.81|2844.81|2843.23|2843.23|0
1614244710000|2021-02-25 09:18:30|2843.69|2843.69|2845.52|2845.52|2845.52|2845.52|2843.69|2843.69|0
1614244720000|2021-02-25 09:18:40|2845.68|2845.68|2844.54|2844.54|2845.68|2845.68|2844.54|2844.54|0
1614244730000|2021-02-25 09:18:50|2844.02|2844.02|2843.91|2843.91|2844.08|2844.08|2843.91|2843.91|0
1614244740000|2021-02-25 09:19:00|2843.85|2843.85|2843.8|2843.8|2843.85|2843.85|2843.8|2843.8|0
1614244750000|2021-02-25 09:19:10|2843.96|2843.96|2843.68|2843.68|2844.01|2844.01|2843.68|2843.68|0
1614244760000|2021-02-25 09:19:20|2843.73|2843.73|2840.92|2840.92|2843.73|2843.73|2840.92|2840.92|0
1614244770000|2021-02-25 09:19:30|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|2840.87|0
1614244780000|2021-02-25 09:19:40|2841.15|2841.15|2841.24|2841.24|2841.24|2841.24|2841.15|2841.15|0
1614244790000|2021-02-25 09:19:50|2840.91|2840.91|2840.44|2840.44|2840.97|2840.97|2840.44|2840.44|0
1614244800000|2021-02-25 09:20:00|2840.73|2840.73|2839.32|2839.32|2840.73|2840.73|2838.33|2838.33|0
1614244810000|2021-02-25 09:20:10|2839.78|2839.78|2840.98|2840.98|2840.98|2840.98|2839.78|2839.78|0
1614244820000|2021-02-25 09:20:20|2839.65|2839.65|2840.01|2840.01|2840.18|2840.18|2839.49|2839.49|0
1614244830000|2021-02-25 09:20:30|2839.67|2839.67|2839.71|2839.71|2839.71|2839.71|2839.56|2839.56|0
1614244840000|2021-02-25 09:20:40|2839.8|2839.8|2839.06|2839.06|2839.97|2839.97|2839.06|2839.06|0
1614244850000|2021-02-25 09:20:50|2839.22|2839.22|2838.56|2838.56|2839.39|2839.39|2838.56|2838.56|0
1614244860000|2021-02-25 09:21:00|2838.21|2838.21|2839.42|2839.42|2839.42|2839.42|2837.86|2837.86|0
1614244870000|2021-02-25 09:21:10|2839.45|2839.45|2838.23|2838.23|2839.78|2839.78|2838.11|2838.11|0
1614244880000|2021-02-25 09:21:20|2837.89|2837.89|2837.55|2837.55|2838.55|2838.55|2836.72|2836.72|0
1614244890000|2021-02-25 09:21:30|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|0
1614244900000|2021-02-25 09:21:40|2837.17|2837.17|2834.81|2834.81|2837.17|2837.17|2834.81|2834.81|0
1614244910000|2021-02-25 09:21:50|2834.7|2834.7|2833.54|2833.54|2834.7|2834.7|2833.54|2833.54|0
1614244920000|2021-02-25 09:22:00|2833.38|2833.38|2835.12|2835.12|2835.39|2835.39|2832.71|2832.71|0
1614244930000|2021-02-25 09:22:10|2834.45|2834.45|2835.16|2835.16|2835.45|2835.45|2833.99|2833.99|0
1614244940000|2021-02-25 09:22:20|2836.15|2836.15|2836.47|2836.47|2836.47|2836.47|2835.49|2835.49|0
1614244950000|2021-02-25 09:22:30|2836.4|2836.4|2835.78|2835.78|2836.4|2836.4|2835.78|2835.78|0
1614244970000|2021-02-25 09:22:50|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|2836.44|0
1614244980000|2021-02-25 09:23:00|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1614244990000|2021-02-25 09:23:10|2836.22|2836.22|2836.05|2836.05|2836.22|2836.22|2836.05|2836.05|0
1614245000000|2021-02-25 09:23:20|2836.14|2836.14|2834.04|2834.04|2836.26|2836.26|2834.04|2834.04|0
1614245010000|2021-02-25 09:23:30|2833.21|2833.21|2832.75|2832.75|2833.28|2833.28|2832.75|2832.75|0
1614245020000|2021-02-25 09:23:40|2832.91|2832.91|2831.02|2831.02|2832.91|2832.91|2831.02|2831.02|0
1614245030000|2021-02-25 09:23:50|2831.07|2831.07|2831.28|2831.28|2831.28|2831.28|2831.07|2831.07|0
1614245040000|2021-02-25 09:24:00|2831.68|2831.68|2833.13|2833.13|2833.13|2833.13|2831.68|2831.68|0
1614245050000|2021-02-25 09:24:10|2833.19|2833.19|2833.15|2833.15|2833.19|2833.19|2833.15|2833.15|0
1614245060000|2021-02-25 09:24:20|2832.92|2832.92|2832.84|2832.84|2832.92|2832.92|2832.84|2832.84|0
1614245070000|2021-02-25 09:24:30|2832.89|2832.89|2832.93|2832.93|2832.93|2832.93|2832.89|2832.89|0
1614245080000|2021-02-25 09:24:40|2833.04|2833.04|2833.16|2833.16|2833.16|2833.16|2833.04|2833.04|0
1614245090000|2021-02-25 09:24:50|2833.27|2833.27|2833.66|2833.66|2834.52|2834.52|2833.27|2833.27|0
1614245100000|2021-02-25 09:25:00|2833.62|2833.62|2833.4|2833.4|2833.98|2833.98|2833.4|2833.4|0
1614245110000|2021-02-25 09:25:10|2833.07|2833.07|2832.07|2832.07|2833.15|2833.15|2832.07|2832.07|0
1614245120000|2021-02-25 09:25:20|2831.24|2831.24|2831.28|2831.28|2831.28|2831.28|2831.24|2831.24|0
1614245130000|2021-02-25 09:25:30|2831.3|2831.3|2830.32|2830.32|2831.41|2831.41|2830.32|2830.32|0
1614245140000|2021-02-25 09:25:40|2830.49|2830.49|2830.3|2830.3|2830.54|2830.54|2830.26|2830.26|0
1614245150000|2021-02-25 09:25:50|2830.19|2830.19|2830.16|2830.16|2830.49|2830.49|2830.16|2830.16|0
1614245160000|2021-02-25 09:26:00|2829.99|2829.99|2830.62|2830.62|2830.78|2830.78|2829.79|2829.79|0
1614245170000|2021-02-25 09:26:10|2830.95|2830.95|2830.23|2830.23|2830.95|2830.95|2830.06|2830.06|0
1614245180000|2021-02-25 09:26:20|2830.17|2830.17|2830.91|2830.91|2830.91|2830.91|2830.01|2830.01|0
1614245190000|2021-02-25 09:26:30|2831.08|2831.08|2830.57|2830.57|2831.08|2831.08|2830.57|2830.57|0
1614245200000|2021-02-25 09:26:40|2830.51|2830.51|2830.32|2830.32|2830.51|2830.51|2830.15|2830.15|0
1614245210000|2021-02-25 09:26:50|2830.65|2830.65|2829.74|2829.74|2830.98|2830.98|2829.74|2829.74|0
1614245220000|2021-02-25 09:27:00|2829.63|2829.63|2829.68|2829.68|2829.68|2829.68|2829.46|2829.46|0
1614245230000|2021-02-25 09:27:10|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|0
1614245240000|2021-02-25 09:27:20|2830.08|2830.08|2831.09|2831.09|2831.09|2831.09|2830.08|2830.08|0
1614245250000|2021-02-25 09:27:30|2831.26|2831.26|2831.78|2831.78|2831.78|2831.78|2831.26|2831.26|0
1614245260000|2021-02-25 09:27:40|2831.81|2831.81|2834.45|2834.45|2834.73|2834.73|2831.81|2831.81|0
1614245270000|2021-02-25 09:27:50|2834.42|2834.42|2834.26|2834.26|2834.42|2834.42|2834.26|2834.26|0
1614245280000|2021-02-25 09:28:00|2834.38|2834.38|2835.64|2835.64|2835.78|2835.78|2834.32|2834.32|0
1614245290000|2021-02-25 09:28:10|2835.75|2835.75|2835.77|2835.77|2835.77|2835.77|2835.75|2835.75|0
1614245300000|2021-02-25 09:28:20|2835.72|2835.72|2835.9|2835.9|2835.94|2835.94|2835.66|2835.66|0
1614245310000|2021-02-25 09:28:30|2836.07|2836.07|2836.15|2836.15|2836.15|2836.15|2836.07|2836.07|0
1614245320000|2021-02-25 09:28:40|2836.09|2836.09|2836.71|2836.71|2836.71|2836.71|2836.09|2836.09|0
1614245330000|2021-02-25 09:28:50|2836.59|2836.59|2837.54|2837.54|2837.54|2837.54|2836.59|2836.59|0
1614245340000|2021-02-25 09:29:00|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|0
1614245350000|2021-02-25 09:29:10|2837.06|2837.06|2837.44|2837.44|2837.52|2837.52|2837.04|2837.04|0
1614245360000|2021-02-25 09:29:20|2837.38|2837.38|2838.06|2838.06|2838.06|2838.06|2837.38|2837.38|0
1614245370000|2021-02-25 09:29:30|2837.89|2837.89|2836.65|2836.65|2837.89|2837.89|2836.65|2836.65|0
1614245380000|2021-02-25 09:29:40|2837.05|2837.05|2837.52|2837.52|2837.52|2837.52|2837.05|2837.05|0
1614245400000|2021-02-25 09:30:00|2837.41|2837.41|2837.84|2837.84|2837.84|2837.84|2837.13|2837.13|0
1614245410000|2021-02-25 09:30:10|2837.91|2837.91|2838.1|2838.1|2838.1|2838.1|2837.91|2837.91|0
1614245420000|2021-02-25 09:30:20|2838.14|2838.14|2837.14|2837.14|2838.2|2838.2|2837.14|2837.14|0
1614245430000|2021-02-25 09:30:30|2837.06|2837.06|2837.17|2837.17|2837.17|2837.17|2837.06|2837.06|0
1614245440000|2021-02-25 09:30:40|2837.15|2837.15|2837|2837|2837.15|2837.15|2836.98|2836.98|0
1614245450000|2021-02-25 09:30:50|2836.83|2836.83|2839.85|2839.85|2839.85|2839.85|2836.82|2836.82|0
1614245460000|2021-02-25 09:31:00|2839.79|2839.79|2839.29|2839.29|2839.9|2839.9|2839.05|2839.05|0
1614245470000|2021-02-25 09:31:10|2839.41|2839.41|2839.05|2839.05|2839.41|2839.41|2838.77|2838.77|0
1614245480000|2021-02-25 09:31:20|2838.94|2838.94|2838.7|2838.7|2839.09|2839.09|2838.7|2838.7|0
1614245490000|2021-02-25 09:31:30|2838.53|2838.53|2839.48|2839.48|2839.48|2839.48|2838.49|2838.49|0
1614245500000|2021-02-25 09:31:40|2839.36|2839.36|2839.59|2839.59|2839.59|2839.59|2839.19|2839.19|0
1614245510000|2021-02-25 09:31:50|2839.51|2839.51|2837.84|2837.84|2839.51|2839.51|2837.84|2837.84|0
1614245520000|2021-02-25 09:32:00|2837.51|2837.51|2836.48|2836.48|2837.51|2837.51|2836.48|2836.48|0
1614245530000|2021-02-25 09:32:10|2836.35|2836.35|2835.9|2835.9|2836.35|2836.35|2835.9|2835.9|0
1614245540000|2021-02-25 09:32:20|2835.73|2835.73|2836.83|2836.83|2836.83|2836.83|2835.47|2835.47|0
1614245550000|2021-02-25 09:32:30|2837.5|2837.5|2836.82|2836.82|2837.63|2837.63|2836.47|2836.47|0
1614245560000|2021-02-25 09:32:40|2836.99|2836.99|2836.41|2836.41|2836.99|2836.99|2836.41|2836.41|0
1614245570000|2021-02-25 09:32:50|2836.24|2836.24|2837.01|2837.01|2837.01|2837.01|2835.8|2835.8|0
1614245580000|2021-02-25 09:33:00|2836.9|2836.9|2836.83|2836.83|2837.12|2837.12|2836.62|2836.62|0
1614245590000|2021-02-25 09:33:10|2837.16|2837.16|2835.92|2835.92|2837.16|2837.16|2835.92|2835.92|0
1614245600000|2021-02-25 09:33:20|2835.75|2835.75|2835.92|2835.92|2836.03|2836.03|2835.75|2835.75|0
1614245610000|2021-02-25 09:33:30|2835.91|2835.91|2835.08|2835.08|2835.91|2835.91|2835.08|2835.08|0
1614245620000|2021-02-25 09:33:40|2835.12|2835.12|2835.62|2835.62|2835.66|2835.66|2835.12|2835.12|0
1614245630000|2021-02-25 09:33:50|2835.56|2835.56|2835.23|2835.23|2835.56|2835.56|2835.23|2835.23|0
1614245640000|2021-02-25 09:34:00|2835.57|2835.57|2835.22|2835.22|2835.79|2835.79|2835.22|2835.22|0
1614245650000|2021-02-25 09:34:10|2835.21|2835.21|2834.43|2834.43|2835.21|2835.21|2834.39|2834.39|0
1614245660000|2021-02-25 09:34:20|2834.27|2834.27|2834.19|2834.19|2834.38|2834.38|2834.19|2834.19|0
1614245670000|2021-02-25 09:34:30|2834.18|2834.18|2834.17|2834.17|2834.19|2834.19|2834.15|2834.15|0
1614245680000|2021-02-25 09:34:40|2834.5|2834.5|2834.17|2834.17|2834.5|2834.5|2834.17|2834.17|0
1614245690000|2021-02-25 09:34:50|2834.28|2834.28|2834.62|2834.62|2834.62|2834.62|2834.28|2834.28|0
1614245700000|2021-02-25 09:35:00|2834.79|2834.79|2834.97|2834.97|2834.97|2834.97|2834.63|2834.63|0
1614245710000|2021-02-25 09:35:10|2835.3|2835.3|2835.99|2835.99|2835.99|2835.99|2835.16|2835.16|0
1614245720000|2021-02-25 09:35:20|2835.66|2835.66|2837.27|2837.27|2837.27|2837.27|2835.16|2835.16|0
1614245730000|2021-02-25 09:35:30|2836.6|2836.6|2836.26|2836.26|2836.93|2836.93|2836.26|2836.26|0
1614245740000|2021-02-25 09:35:40|2836.04|2836.04|2834.25|2834.25|2836.04|2836.04|2834.25|2834.25|0
1614245750000|2021-02-25 09:35:50|2833.91|2833.91|2833.89|2833.89|2833.91|2833.91|2833.89|2833.89|0
1614245760000|2021-02-25 09:36:00|2834.01|2834.01|2834.17|2834.17|2834.33|2834.33|2834.01|2834.01|0
1614245770000|2021-02-25 09:36:10|2833.88|2833.88|2833.6|2833.6|2833.88|2833.88|2833.6|2833.6|0
1614245780000|2021-02-25 09:36:20|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|0
1614245790000|2021-02-25 09:36:30|2833.7|2833.7|2833.69|2833.69|2833.7|2833.7|2833.69|2833.69|0
1614245800000|2021-02-25 09:36:40|2833.66|2833.66|2833.61|2833.61|2833.78|2833.78|2833.61|2833.61|0
1614245810000|2021-02-25 09:36:50|2833.3|2833.3|2833.48|2833.48|2833.59|2833.59|2833.3|2833.3|0
1614245820000|2021-02-25 09:37:00|2833.39|2833.39|2833.48|2833.48|2833.48|2833.48|2833.31|2833.31|0
1614245830000|2021-02-25 09:37:10|2833.81|2833.81|2834.79|2834.79|2834.79|2834.79|2833.65|2833.65|0
1614245840000|2021-02-25 09:37:20|2834.34|2834.34|2834.07|2834.07|2834.34|2834.34|2834.07|2834.07|0
1614245850000|2021-02-25 09:37:30|2834.12|2834.12|2834.79|2834.79|2834.79|2834.79|2833.64|2833.64|0
1614245860000|2021-02-25 09:37:40|2835.07|2835.07|2834.85|2834.85|2835.18|2835.18|2834.85|2834.85|0
1614245870000|2021-02-25 09:37:50|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1614245880000|2021-02-25 09:38:00|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1614245890000|2021-02-25 09:38:10|2834.74|2834.74|2834.32|2834.32|2834.74|2834.74|2834.32|2834.32|0
1614245900000|2021-02-25 09:38:20|2834.55|2834.55|2834.5|2834.5|2834.67|2834.67|2834.5|2834.5|0
1614245910000|2021-02-25 09:38:30|2834.45|2834.45|2834.21|2834.21|2834.45|2834.45|2834|2834|0
1614245920000|2021-02-25 09:38:40|2833.98|2833.98|2834.1|2834.1|2834.1|2834.1|2833.98|2833.98|0
1614245930000|2021-02-25 09:38:50|2833.93|2833.93|2834.1|2834.1|2834.43|2834.43|2833.93|2833.93|0
1614245940000|2021-02-25 09:39:00|2833.93|2833.93|2834.68|2834.68|2834.69|2834.69|2833.43|2833.43|0
1614245950000|2021-02-25 09:39:10|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|2834.63|0
1614245960000|2021-02-25 09:39:20|2834.59|2834.59|2835.86|2835.86|2835.86|2835.86|2834.59|2834.59|0
1614245970000|2021-02-25 09:39:30|2835.89|2835.89|2835.96|2835.96|2835.96|2835.96|2835.23|2835.23|0
1614245980000|2021-02-25 09:39:40|2836.08|2836.08|2836.17|2836.17|2836.17|2836.17|2836.08|2836.08|0
1614245990000|2021-02-25 09:39:50|2835.67|2835.67|2835.33|2835.33|2835.67|2835.67|2835.28|2835.28|0
1614246000000|2021-02-25 09:40:00|2835.44|2835.44|2835.33|2835.33|2835.44|2835.44|2835.33|2835.33|0
1614246010000|2021-02-25 09:40:10|2835.3|2835.3|2835.39|2835.39|2835.39|2835.39|2835.29|2835.29|0
1614246020000|2021-02-25 09:40:20|2835.27|2835.27|2835.29|2835.29|2835.32|2835.32|2835.27|2835.27|0
1614246030000|2021-02-25 09:40:30|2835.17|2835.17|2834.84|2834.84|2835.17|2835.17|2834.84|2834.84|0
1614246050000|2021-02-25 09:40:50|2834.88|2834.88|2836.46|2836.46|2836.46|2836.46|2834.88|2834.88|0
1614246060000|2021-02-25 09:41:00|2836.62|2836.62|2837.08|2837.08|2837.08|2837.08|2836.62|2836.62|0
1614246070000|2021-02-25 09:41:10|2836.98|2836.98|2837|2837|2837|2837|2836.89|2836.89|0
1614246080000|2021-02-25 09:41:20|2837.11|2837.11|2837.43|2837.43|2837.43|2837.43|2837.11|2837.11|0
1614246090000|2021-02-25 09:41:30|2837.78|2837.78|2838.29|2838.29|2838.29|2838.29|2837.78|2837.78|0
1614246100000|2021-02-25 09:41:40|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|2838.33|0
1614246110000|2021-02-25 09:41:50|2838.67|2838.67|2839.05|2839.05|2839.29|2839.29|2838.67|2838.67|0
1614246120000|2021-02-25 09:42:00|2838.89|2838.89|2839.58|2839.58|2839.58|2839.58|2838.89|2838.89|0
1614246140000|2021-02-25 09:42:20|2838.91|2838.91|2838.62|2838.62|2838.91|2838.91|2838.58|2838.58|0
1614246150000|2021-02-25 09:42:30|2839.29|2839.29|2840.41|2840.41|2840.53|2840.53|2839.29|2839.29|0
1614246160000|2021-02-25 09:42:40|2840.35|2840.35|2840.3|2840.3|2840.35|2840.35|2840.3|2840.3|0
1614246170000|2021-02-25 09:42:50|2840.26|2840.26|2840.25|2840.25|2840.28|2840.28|2839.89|2839.89|0
1614246180000|2021-02-25 09:43:00|2840.21|2840.21|2839.81|2839.81|2840.21|2840.21|2839.77|2839.77|0
1614246190000|2021-02-25 09:43:10|2840.15|2840.15|2839.87|2839.87|2840.15|2840.15|2839.87|2839.87|0
1614246200000|2021-02-25 09:43:20|2839.81|2839.81|2839.81|2839.81|2839.86|2839.86|2839.78|2839.78|0
1614246210000|2021-02-25 09:43:30|2839.67|2839.67|2839.67|2839.67|2839.7|2839.7|2839.67|2839.67|0
1614246220000|2021-02-25 09:43:40|2839.22|2839.22|2839.07|2839.07|2839.22|2839.22|2839.07|2839.07|0
1614246230000|2021-02-25 09:43:50|2839.04|2839.04|2839.25|2839.25|2839.28|2839.28|2839.02|2839.02|0
1614246240000|2021-02-25 09:44:00|2839.28|2839.28|2839.22|2839.22|2839.28|2839.28|2839.22|2839.22|0
1614246250000|2021-02-25 09:44:10|2839.28|2839.28|2839.43|2839.43|2839.61|2839.61|2839.28|2839.28|0
1614246260000|2021-02-25 09:44:20|2839.38|2839.38|2839.79|2839.79|2839.79|2839.79|2839.38|2839.38|0
1614246270000|2021-02-25 09:44:30|2839.96|2839.96|2839.85|2839.85|2840.04|2840.04|2839.85|2839.85|0
1614246280000|2021-02-25 09:44:40|2839.79|2839.79|2840.48|2840.48|2840.48|2840.48|2839.61|2839.61|0
1614246290000|2021-02-25 09:44:50|2840.19|2840.19|2840.29|2840.29|2840.62|2840.62|2840.19|2840.19|0
1614246300000|2021-02-25 09:45:00|2840.95|2840.95|2840.44|2840.44|2840.95|2840.95|2840.44|2840.44|0
1614246310000|2021-02-25 09:45:10|2840.48|2840.48|2839.08|2839.08|2840.48|2840.48|2839.08|2839.08|0
1614246320000|2021-02-25 09:45:20|2839.02|2839.02|2838.77|2838.77|2839.02|2839.02|2838.69|2838.69|0
1614246330000|2021-02-25 09:45:30|2839|2839|2839.21|2839.21|2839.21|2839.21|2838.83|2838.83|0
1614246340000|2021-02-25 09:45:40|2839.17|2839.17|2838.94|2838.94|2839.17|2839.17|2838.88|2838.88|0
1614246350000|2021-02-25 09:45:50|2838.77|2838.77|2837.88|2837.88|2838.77|2838.77|2837.65|2837.65|0
1614246360000|2021-02-25 09:46:00|2838.05|2838.05|2838.67|2838.67|2838.68|2838.68|2838.05|2838.05|0
1614246370000|2021-02-25 09:46:10|2838.56|2838.56|2838.08|2838.08|2838.91|2838.91|2838.08|2838.08|0
1614246380000|2021-02-25 09:46:20|2838.17|2838.17|2839.7|2839.7|2839.7|2839.7|2838.17|2838.17|0
1614246390000|2021-02-25 09:46:30|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|2839.65|0
1614246400000|2021-02-25 09:46:40|2839.98|2839.98|2839.81|2839.81|2839.98|2839.98|2839.7|2839.7|0
1614246410000|2021-02-25 09:46:50|2839.89|2839.89|2839.96|2839.96|2839.96|2839.96|2839.83|2839.83|0
1614246420000|2021-02-25 09:47:00|2839.84|2839.84|2839.67|2839.67|2839.95|2839.95|2839.67|2839.67|0
1614246430000|2021-02-25 09:47:10|2840.5|2840.5|2840.07|2840.07|2840.5|2840.5|2840.07|2840.07|0
1614246440000|2021-02-25 09:47:20|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1614246450000|2021-02-25 09:47:30|2839.56|2839.56|2839.66|2839.66|2839.69|2839.69|2839.56|2839.56|0
1614246460000|2021-02-25 09:47:40|2839.49|2839.49|2839.71|2839.71|2839.71|2839.71|2839.37|2839.37|0
1614246470000|2021-02-25 09:47:50|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|0
1614246480000|2021-02-25 09:48:00|2839.63|2839.63|2839.32|2839.32|2839.63|2839.63|2839.32|2839.32|0
1614246490000|2021-02-25 09:48:10|2839.31|2839.31|2838.83|2838.83|2839.31|2839.31|2838.61|2838.61|0
1614246500000|2021-02-25 09:48:20|2839.16|2839.16|2839|2839|2839.16|2839.16|2839|2839|0
1614246510000|2021-02-25 09:48:30|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|0
1614246520000|2021-02-25 09:48:40|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|2838.6|0
1614246530000|2021-02-25 09:48:50|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1614246540000|2021-02-25 09:49:00|2838.77|2838.77|2838.66|2838.66|2838.77|2838.77|2838.66|2838.66|0
1614246550000|2021-02-25 09:49:10|2838.62|2838.62|2838.21|2838.21|2838.62|2838.62|2838.03|2838.03|0
1614246560000|2021-02-25 09:49:20|2838.24|2838.24|2837.91|2837.91|2838.24|2838.24|2837.91|2837.91|0
1614246570000|2021-02-25 09:49:30|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1614246580000|2021-02-25 09:49:40|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|0
1614246590000|2021-02-25 09:49:50|2837.96|2837.96|2838.83|2838.83|2838.83|2838.83|2837.96|2837.96|0
1614246600000|2021-02-25 09:50:00|2838.87|2838.87|2840.1|2840.1|2840.22|2840.22|2838.87|2838.87|0
1614246610000|2021-02-25 09:50:10|2839.77|2839.77|2839.31|2839.31|2839.77|2839.77|2839.31|2839.31|0
1614246620000|2021-02-25 09:50:20|2839.86|2839.86|2839.78|2839.78|2839.86|2839.86|2839.78|2839.78|0
1614246630000|2021-02-25 09:50:30|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|2839.61|0
1614246640000|2021-02-25 09:50:40|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|2839.28|0
1614246660000|2021-02-25 09:51:00|2839.05|2839.05|2839.26|2839.26|2839.32|2839.32|2838.99|2838.99|0
1614246670000|2021-02-25 09:51:10|2839.22|2839.22|2839.33|2839.33|2839.33|2839.33|2839.22|2839.22|0
1614246680000|2021-02-25 09:51:20|2839.32|2839.32|2839.24|2839.24|2839.32|2839.32|2839.24|2839.24|0
1614246690000|2021-02-25 09:51:30|2839.41|2839.41|2838.77|2838.77|2839.41|2839.41|2838.77|2838.77|0
1614246700000|2021-02-25 09:51:40|2838.85|2838.85|2839.41|2839.41|2839.41|2839.41|2838.81|2838.81|0
1614246710000|2021-02-25 09:51:50|2839.45|2839.45|2839.17|2839.17|2839.45|2839.45|2838.84|2838.84|0
1614246720000|2021-02-25 09:52:00|2839.23|2839.23|2839.23|2839.23|2839.46|2839.46|2839.23|2839.23|0
1614246730000|2021-02-25 09:52:10|2839.56|2839.56|2839.79|2839.79|2839.79|2839.79|2839.56|2839.56|0
1614246750000|2021-02-25 09:52:30|2839.82|2839.82|2839.53|2839.53|2839.82|2839.82|2839.53|2839.53|0
1614246760000|2021-02-25 09:52:40|2839.2|2839.2|2839.53|2839.53|2839.53|2839.53|2839.2|2839.2|0
1614246770000|2021-02-25 09:52:50|2839.7|2839.7|2839.76|2839.76|2839.76|2839.76|2839.58|2839.58|0
1614246780000|2021-02-25 09:53:00|2839.42|2839.42|2839.39|2839.39|2839.42|2839.42|2839.22|2839.22|0
1614246790000|2021-02-25 09:53:10|2839.22|2839.22|2838.45|2838.45|2839.22|2839.22|2838.45|2838.45|0
1614246800000|2021-02-25 09:53:20|2838.28|2838.28|2838.13|2838.13|2838.44|2838.44|2838.13|2838.13|0
1614246810000|2021-02-25 09:53:30|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|0
1614246820000|2021-02-25 09:53:40|2837.67|2837.67|2837.29|2837.29|2837.67|2837.67|2837.29|2837.29|0
1614246830000|2021-02-25 09:53:50|2837.42|2837.42|2837.94|2837.94|2837.94|2837.94|2837.42|2837.42|0
1614246840000|2021-02-25 09:54:00|2837.97|2837.97|2837.02|2837.02|2837.97|2837.97|2837.02|2837.02|0
1614246850000|2021-02-25 09:54:10|2837.24|2837.24|2837.36|2837.36|2837.36|2837.36|2837.24|2837.24|0
1614246860000|2021-02-25 09:54:20|2837.24|2837.24|2836.88|2836.88|2837.24|2837.24|2836.88|2836.88|0
1614246870000|2021-02-25 09:54:30|2836.82|2836.82|2836.62|2836.62|2836.82|2836.82|2836.62|2836.62|0
1614246880000|2021-02-25 09:54:40|2836.54|2836.54|2836.63|2836.63|2836.63|2836.63|2836.54|2836.54|0
1614246890000|2021-02-25 09:54:50|2836.3|2836.3|2835.96|2835.96|2836.3|2836.3|2835.9|2835.9|0
1614246900000|2021-02-25 09:55:00|2835.92|2835.92|2835.86|2835.86|2835.97|2835.97|2835.8|2835.8|0
1614246910000|2021-02-25 09:55:10|2835.82|2835.82|2835.96|2835.96|2835.96|2835.96|2835.82|2835.82|0
1614246920000|2021-02-25 09:55:20|2835.79|2835.79|2835.54|2835.54|2835.79|2835.79|2835.39|2835.39|0
1614246930000|2021-02-25 09:55:30|2835.7|2835.7|2836.66|2836.66|2836.66|2836.66|2835.7|2835.7|0
1614246940000|2021-02-25 09:55:40|2837.66|2837.66|2838.02|2838.02|2838.02|2838.02|2837.66|2837.66|0
1614246950000|2021-02-25 09:55:50|2837.96|2837.96|2838.21|2838.21|2838.21|2838.21|2837.93|2837.93|0
1614246960000|2021-02-25 09:56:00|2838.38|2838.38|2838.5|2838.5|2838.5|2838.5|2838.33|2838.33|0
1614246970000|2021-02-25 09:56:10|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|0
1614246980000|2021-02-25 09:56:20|2838.29|2838.29|2838.45|2838.45|2838.45|2838.45|2838.29|2838.29|0
1614246990000|2021-02-25 09:56:30|2838.91|2838.91|2839.08|2839.08|2839.08|2839.08|2838.74|2838.74|0
1614247000000|2021-02-25 09:56:40|2839.12|2839.12|2839.29|2839.29|2839.29|2839.29|2839.12|2839.12|0
1614247010000|2021-02-25 09:56:50|2839.25|2839.25|2839|2839|2839.25|2839.25|2839|2839|0
1614247020000|2021-02-25 09:57:00|2838.65|2838.65|2838.44|2838.44|2838.65|2838.65|2838.32|2838.32|0
1614247030000|2021-02-25 09:57:10|2838.55|2838.55|2838.43|2838.43|2838.55|2838.55|2838.43|2838.43|0
1614247040000|2021-02-25 09:57:20|2838.27|2838.27|2837.38|2837.38|2838.54|2838.54|2837.38|2837.38|0
1614247050000|2021-02-25 09:57:30|2837.24|2837.24|2836.6|2836.6|2837.24|2837.24|2836.6|2836.6|0
1614247060000|2021-02-25 09:57:40|2836.77|2836.77|2837.33|2837.33|2837.39|2837.39|2836.77|2836.77|0
1614247070000|2021-02-25 09:57:50|2837.22|2837.22|2837.33|2837.33|2837.33|2837.33|2837.22|2837.22|0
1614247080000|2021-02-25 09:58:00|2837.39|2837.39|2837.17|2837.17|2837.39|2837.39|2837.01|2837.01|0
1614247090000|2021-02-25 09:58:10|2837.34|2837.34|2837.11|2837.11|2837.34|2837.34|2837.05|2837.05|0
1614247100000|2021-02-25 09:58:20|2837.19|2837.19|2837.47|2837.47|2837.47|2837.47|2837.19|2837.19|0
1614247110000|2021-02-25 09:58:30|2837.42|2837.42|2837.31|2837.31|2837.42|2837.42|2837.25|2837.25|0
1614247120000|2021-02-25 09:58:40|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|0
1614247130000|2021-02-25 09:58:50|2836.87|2836.87|2837.38|2837.38|2837.38|2837.38|2836.62|2836.62|0
1614247160000|2021-02-25 09:59:20|2837.21|2837.21|2836.96|2836.96|2837.25|2837.25|2836.91|2836.91|0
1614247180000|2021-02-25 09:59:40|2837.02|2837.02|2836.9|2836.9|2837.02|2837.02|2836.85|2836.85|0
1614247190000|2021-02-25 09:59:50|2836.74|2836.74|2836.79|2836.79|2836.79|2836.79|2836.74|2836.74|0
1614247200000|2021-02-25 10:00:00|2836.85|2836.85|2836.65|2836.65|2836.85|2836.85|2836.47|2836.47|0
1614247210000|2021-02-25 10:00:10|2836.7|2836.7|2836.97|2836.97|2836.97|2836.97|2836.34|2836.34|0
1614247220000|2021-02-25 10:00:20|2837.03|2837.03|2836.74|2836.74|2837.08|2837.08|2836.74|2836.74|0
1614247230000|2021-02-25 10:00:30|2836.8|2836.8|2837|2837|2837.45|2837.45|2836.8|2836.8|0
1614247240000|2021-02-25 10:00:40|2836.66|2836.66|2836.37|2836.37|2836.66|2836.66|2836.37|2836.37|0
1614247250000|2021-02-25 10:00:50|2836.6|2836.6|2836.6|2836.6|2836.66|2836.66|2836.6|2836.6|0
1614247260000|2021-02-25 10:01:00|2836.71|2836.71|2836.71|2836.71|2837.04|2837.04|2836.71|2836.71|0
1614247270000|2021-02-25 10:01:10|2836.55|2836.55|2836.32|2836.32|2836.55|2836.55|2836.21|2836.21|0
1614247280000|2021-02-25 10:01:20|2836.27|2836.27|2836.17|2836.17|2836.27|2836.27|2835.71|2835.71|0
1614247290000|2021-02-25 10:01:30|2835.82|2835.82|2835.99|2835.99|2835.99|2835.99|2835.82|2835.82|0
1614247310000|2021-02-25 10:01:50|2836.22|2836.22|2836.68|2836.68|2836.74|2836.74|2836.22|2836.22|0
1614247320000|2021-02-25 10:02:00|2836.64|2836.64|2834.94|2834.94|2836.75|2836.75|2834.94|2834.94|0
1614247330000|2021-02-25 10:02:10|2835.22|2835.22|2835.28|2835.28|2835.28|2835.28|2835.22|2835.22|0
1614247340000|2021-02-25 10:02:20|2835.26|2835.26|2835.71|2835.71|2835.71|2835.71|2835.26|2835.26|0
1614247350000|2021-02-25 10:02:30|2835.38|2835.38|2834.71|2834.71|2835.38|2835.38|2834.71|2834.71|0
1614247360000|2021-02-25 10:02:40|2834.63|2834.63|2834.37|2834.37|2834.63|2834.63|2834.37|2834.37|0
1614247370000|2021-02-25 10:02:50|2834.5|2834.5|2834.26|2834.26|2834.6|2834.6|2834.26|2834.26|0
1614247380000|2021-02-25 10:03:00|2833.87|2833.87|2833.98|2833.98|2833.98|2833.98|2833.82|2833.82|0
1614247390000|2021-02-25 10:03:10|2834.15|2834.15|2834.27|2834.27|2834.32|2834.32|2834.15|2834.15|0
1614247400000|2021-02-25 10:03:20|2834.23|2834.23|2834.85|2834.85|2834.85|2834.85|2834.23|2834.23|0
1614247410000|2021-02-25 10:03:30|2834.76|2834.76|2835.41|2835.41|2835.41|2835.41|2834.69|2834.69|0
1614247420000|2021-02-25 10:03:40|2835.3|2835.3|2835.22|2835.22|2835.3|2835.3|2835.22|2835.22|0
1614247430000|2021-02-25 10:03:50|2835.34|2835.34|2835.04|2835.04|2835.39|2835.39|2834.92|2834.92|0
1614247440000|2021-02-25 10:04:00|2835.08|2835.08|2834.94|2834.94|2835.13|2835.13|2834.87|2834.87|0
1614247450000|2021-02-25 10:04:10|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|0
1614247460000|2021-02-25 10:04:20|2835.2|2835.2|2835.32|2835.32|2835.32|2835.32|2835.2|2835.2|0
1614247470000|2021-02-25 10:04:30|2835.5|2835.5|2835.42|2835.42|2835.64|2835.64|2835.42|2835.42|0
1614247480000|2021-02-25 10:04:40|2835.34|2835.34|2835.31|2835.31|2835.34|2835.34|2835.31|2835.31|0
1614247490000|2021-02-25 10:04:50|2835.36|2835.36|2835.31|2835.31|2835.36|2835.36|2835.31|2835.31|0
1614247500000|2021-02-25 10:05:00|2834.97|2834.97|2833.73|2833.73|2834.97|2834.97|2833.7|2833.7|0
1614247510000|2021-02-25 10:05:10|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|2833.77|0
1614247520000|2021-02-25 10:05:20|2833.94|2833.94|2833.62|2833.62|2833.94|2833.94|2833.62|2833.62|0
1614247530000|2021-02-25 10:05:30|2833.45|2833.45|2833.56|2833.56|2833.56|2833.56|2833.45|2833.45|0
1614247540000|2021-02-25 10:05:40|2833.28|2833.28|2833.43|2833.43|2833.61|2833.61|2833.22|2833.22|0
1614247550000|2021-02-25 10:05:50|2833.41|2833.41|2833.25|2833.25|2833.41|2833.41|2833.09|2833.09|0
1614247560000|2021-02-25 10:06:00|2833.37|2833.37|2833.17|2833.17|2833.68|2833.68|2833.01|2833.01|0
1614247570000|2021-02-25 10:06:10|2833.34|2833.34|2834.62|2834.62|2834.62|2834.62|2833.34|2833.34|0
1614247580000|2021-02-25 10:06:20|2834.95|2834.95|2834.9|2834.9|2834.95|2834.95|2834.9|2834.9|0
1614247590000|2021-02-25 10:06:30|2834.84|2834.84|2834.74|2834.74|2834.96|2834.96|2834.51|2834.51|0
1614247600000|2021-02-25 10:06:40|2834.86|2834.86|2834.78|2834.78|2834.9|2834.9|2834.78|2834.78|0
1614247620000|2021-02-25 10:07:00|2834.95|2834.95|2834.78|2834.78|2835.33|2835.33|2834.66|2834.66|0
1614247630000|2021-02-25 10:07:10|2834.84|2834.84|2835.17|2835.17|2835.17|2835.17|2834.84|2834.84|0
1614247640000|2021-02-25 10:07:20|2834.84|2834.84|2834.94|2834.94|2835.17|2835.17|2834.84|2834.84|0
1614247650000|2021-02-25 10:07:30|2834.92|2834.92|2835.03|2835.03|2835.03|2835.03|2834.8|2834.8|0
1614247660000|2021-02-25 10:07:40|2834.8|2834.8|2834.45|2834.45|2834.86|2834.86|2834.3|2834.3|0
1614247670000|2021-02-25 10:07:50|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1614247680000|2021-02-25 10:08:00|2834.55|2834.55|2835.16|2835.16|2835.16|2835.16|2834.49|2834.49|0
1614247690000|2021-02-25 10:08:10|2835.33|2835.33|2835.22|2835.22|2835.33|2835.33|2835.22|2835.22|0
1614247700000|2021-02-25 10:08:20|2835.55|2835.55|2839.5|2839.5|2839.6|2839.6|2835.55|2835.55|0
1614247710000|2021-02-25 10:08:30|2839.61|2839.61|2841.45|2841.45|2841.45|2841.45|2839.45|2839.45|0
1614247720000|2021-02-25 10:08:40|2841.29|2841.29|2840.65|2840.65|2841.4|2841.4|2840.65|2840.65|0
1614247730000|2021-02-25 10:08:50|2840.6|2840.6|2839.28|2839.28|2840.6|2840.6|2839.24|2839.24|0
1614247740000|2021-02-25 10:09:00|2838.78|2838.78|2838.82|2838.82|2838.94|2838.94|2838.48|2838.48|0
1614247750000|2021-02-25 10:09:10|2838.59|2838.59|2838.9|2838.9|2838.9|2838.9|2838.59|2838.59|0
1614247770000|2021-02-25 10:09:30|2839.07|2839.07|2838.2|2838.2|2839.07|2839.07|2838.15|2838.15|0
1614247780000|2021-02-25 10:09:40|2838.15|2838.15|2839.44|2839.44|2839.44|2839.44|2838.15|2838.15|0
1614247790000|2021-02-25 10:09:50|2839.47|2839.47|2839.94|2839.94|2839.98|2839.98|2839.47|2839.47|0
1614247800000|2021-02-25 10:10:00|2840.16|2840.16|2841.46|2841.46|2841.53|2841.53|2840.16|2840.16|0
1614247810000|2021-02-25 10:10:10|2841.35|2841.35|2842.24|2842.24|2842.64|2842.64|2841.3|2841.3|0
1614247820000|2021-02-25 10:10:20|2841.74|2841.74|2841.51|2841.51|2841.74|2841.74|2841.51|2841.51|0
1614247830000|2021-02-25 10:10:30|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|2841.57|0
1614247850000|2021-02-25 10:10:50|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|2841.97|0
1614247860000|2021-02-25 10:11:00|2841.74|2841.74|2841.35|2841.35|2841.74|2841.74|2841.35|2841.35|0
1614247870000|2021-02-25 10:11:10|2841.39|2841.39|2841.2|2841.2|2841.39|2841.39|2841.19|2841.19|0
1614247880000|2021-02-25 10:11:20|2841.22|2841.22|2841.1|2841.1|2841.22|2841.22|2841.1|2841.1|0
1614247890000|2021-02-25 10:11:30|2841.43|2841.43|2841.44|2841.44|2841.44|2841.44|2841.43|2841.43|0
1614247900000|2021-02-25 10:11:40|2841.61|2841.61|2842.14|2842.14|2842.14|2842.14|2841.61|2841.61|0
1614247910000|2021-02-25 10:11:50|2842.2|2842.2|2842.98|2842.98|2843.48|2843.48|2842.2|2842.2|0
1614247920000|2021-02-25 10:12:00|2842.48|2842.48|2842.48|2842.48|2842.48|2842.48|2842.15|2842.15|0
1614247930000|2021-02-25 10:12:10|2842.77|2842.77|2842.88|2842.88|2842.88|2842.88|2842.77|2842.77|0
1614247940000|2021-02-25 10:12:20|2842.6|2842.6|2842.66|2842.66|2842.66|2842.66|2842.6|2842.6|0
1614247950000|2021-02-25 10:12:30|2841.99|2841.99|2841.31|2841.31|2841.99|2841.99|2841.31|2841.31|0
1614247960000|2021-02-25 10:12:40|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|2841.48|0
1614247970000|2021-02-25 10:12:50|2841.15|2841.15|2841.03|2841.03|2841.15|2841.15|2841.03|2841.03|0
1614247980000|2021-02-25 10:13:00|2840.87|2840.87|2840.85|2840.85|2840.96|2840.96|2840.85|2840.85|0
1614247990000|2021-02-25 10:13:10|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1614248000000|2021-02-25 10:13:20|2840.31|2840.31|2840.98|2840.98|2840.98|2840.98|2840.31|2840.31|0
1614248010000|2021-02-25 10:13:30|2841.03|2841.03|2841.17|2841.17|2841.17|2841.17|2840.99|2840.99|0
1614248020000|2021-02-25 10:13:40|2841.05|2841.05|2841.37|2841.37|2841.37|2841.37|2841.05|2841.05|0
1614248030000|2021-02-25 10:13:50|2841.31|2841.31|2841.36|2841.36|2841.36|2841.36|2841.31|2841.31|0
1614248040000|2021-02-25 10:14:00|2841.47|2841.47|2841.67|2841.67|2841.67|2841.67|2841.47|2841.47|0
1614248050000|2021-02-25 10:14:10|2841.62|2841.62|2840.88|2840.88|2841.62|2841.62|2840.71|2840.71|0
1614248060000|2021-02-25 10:14:20|2840.79|2840.79|2840.86|2840.86|2840.86|2840.86|2840.53|2840.53|0
1614248070000|2021-02-25 10:14:30|2840.8|2840.8|2840.46|2840.46|2840.8|2840.8|2840.46|2840.46|0
1614248080000|2021-02-25 10:14:40|2840.13|2840.13|2840.79|2840.79|2840.79|2840.79|2840.13|2840.13|0
1614248090000|2021-02-25 10:14:50|2840.45|2840.45|2840.44|2840.44|2840.45|2840.45|2840.4|2840.4|0
1614248100000|2021-02-25 10:15:00|2840.32|2840.32|2840.33|2840.33|2840.33|2840.33|2840.19|2840.19|0
1614248110000|2021-02-25 10:15:10|2840.39|2840.39|2840.8|2840.8|2840.8|2840.8|2840.39|2840.39|0
1614248120000|2021-02-25 10:15:20|2841.25|2841.25|2841.73|2841.73|2841.73|2841.73|2841.25|2841.25|0
1614248130000|2021-02-25 10:15:30|2841.68|2841.68|2841.68|2841.68|2841.79|2841.79|2841.68|2841.68|0
1614248140000|2021-02-25 10:15:40|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|2841.73|0
1614248150000|2021-02-25 10:15:50|2841.81|2841.81|2841.81|2841.81|2842.43|2842.43|2841.81|2841.81|0
1614248160000|2021-02-25 10:16:00|2841.79|2841.79|2841.98|2841.98|2841.98|2841.98|2841.66|2841.66|0
1614248170000|2021-02-25 10:16:10|2841.87|2841.87|2841.91|2841.91|2841.91|2841.91|2841.87|2841.87|0
1614248180000|2021-02-25 10:16:20|2841.94|2841.94|2842.42|2842.42|2842.42|2842.42|2841.78|2841.78|0
1614248190000|2021-02-25 10:16:30|2842.58|2842.58|2842.56|2842.56|2842.59|2842.59|2842.56|2842.56|0
1614248200000|2021-02-25 10:16:40|2842.39|2842.39|2842.39|2842.39|2842.39|2842.39|2842.39|2842.39|0
1614248210000|2021-02-25 10:16:50|2842.56|2842.56|2842.73|2842.73|2842.73|2842.73|2842.56|2842.56|0
1614248220000|2021-02-25 10:17:00|2842.5|2842.5|2841.84|2841.84|2842.5|2842.5|2841.83|2841.83|0
1614248230000|2021-02-25 10:17:10|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|2841.78|0
1614248240000|2021-02-25 10:17:20|2841.71|2841.71|2841.61|2841.61|2841.71|2841.71|2841.61|2841.61|0
1614248250000|2021-02-25 10:17:30|2841.38|2841.38|2841.67|2841.67|2841.67|2841.67|2841.28|2841.28|0
1614248260000|2021-02-25 10:17:40|2841.56|2841.56|2841.57|2841.57|2841.57|2841.57|2841.52|2841.52|0
1614248270000|2021-02-25 10:17:50|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|2841.34|0
1614248280000|2021-02-25 10:18:00|2841.46|2841.46|2841.4|2841.4|2841.46|2841.46|2841.4|2841.4|0
1614248290000|2021-02-25 10:18:10|2841.46|2841.46|2843.05|2843.05|2843.05|2843.05|2841.46|2841.46|0
1614248300000|2021-02-25 10:18:20|2843.22|2843.22|2843.22|2843.22|2843.45|2843.45|2842.72|2842.72|0
1614248310000|2021-02-25 10:18:30|2843.38|2843.38|2844.88|2844.88|2844.88|2844.88|2843.38|2843.38|0
1614248320000|2021-02-25 10:18:40|2845.09|2845.09|2845.46|2845.46|2845.57|2845.57|2844.91|2844.91|0
1614248330000|2021-02-25 10:18:50|2845.63|2845.63|2845.29|2845.29|2845.69|2845.69|2845.29|2845.29|0
1614248340000|2021-02-25 10:19:00|2845.23|2845.23|2846.09|2846.09|2846.09|2846.09|2845.07|2845.07|0
1614248350000|2021-02-25 10:19:10|2846.26|2846.26|2845.6|2845.6|2846.26|2846.26|2845.6|2845.6|0
1614248360000|2021-02-25 10:19:20|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|2845.65|0
1614248370000|2021-02-25 10:19:30|2845.61|2845.61|2845.01|2845.01|2845.61|2845.61|2845.01|2845.01|0
1614248380000|2021-02-25 10:19:40|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|0
1614248390000|2021-02-25 10:19:50|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1614248400000|2021-02-25 10:20:00|2845.64|2845.64|2845.98|2845.98|2845.98|2845.98|2845.64|2845.64|0
1614248410000|2021-02-25 10:20:10|2845.65|2845.65|2845.42|2845.42|2845.7|2845.7|2845.36|2845.36|0
1614248420000|2021-02-25 10:20:20|2845.59|2845.59|2845.65|2845.65|2845.65|2845.65|2845.59|2845.59|0
1614248430000|2021-02-25 10:20:30|2845.81|2845.81|2846.43|2846.43|2846.43|2846.43|2845.65|2845.65|0
1614248440000|2021-02-25 10:20:40|2846.77|2846.77|2846.69|2846.69|2846.77|2846.77|2846.43|2846.43|0
1614248450000|2021-02-25 10:20:50|2846.36|2846.36|2846.58|2846.58|2846.69|2846.69|2846.36|2846.36|0
1614248460000|2021-02-25 10:21:00|2846.64|2846.64|2846.71|2846.71|2846.71|2846.71|2846.3|2846.3|0
1614248470000|2021-02-25 10:21:10|2846.6|2846.6|2846.43|2846.43|2846.6|2846.6|2846.26|2846.26|0
1614248480000|2021-02-25 10:21:20|2846.39|2846.39|2846.5|2846.5|2846.5|2846.5|2846.39|2846.39|0
1614248490000|2021-02-25 10:21:30|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1614248500000|2021-02-25 10:21:40|2846.39|2846.39|2846.56|2846.56|2846.62|2846.62|2846.39|2846.39|0
1614248510000|2021-02-25 10:21:50|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|2846.72|0
1614248520000|2021-02-25 10:22:00|2846.56|2846.56|2847.02|2847.02|2847.02|2847.02|2846.51|2846.51|0
1614248530000|2021-02-25 10:22:10|2847.1|2847.1|2846.77|2846.77|2847.1|2847.1|2846.77|2846.77|0
1614248540000|2021-02-25 10:22:20|2846.93|2846.93|2848.2|2848.2|2848.2|2848.2|2846.93|2846.93|0
1614248550000|2021-02-25 10:22:30|2848.03|2848.03|2848.42|2848.42|2848.42|2848.42|2847.92|2847.92|0
1614248560000|2021-02-25 10:22:40|2848.31|2848.31|2847.81|2847.81|2848.31|2848.31|2847.81|2847.81|0
1614248570000|2021-02-25 10:22:50|2847.76|2847.76|2847.6|2847.6|2847.76|2847.76|2847.6|2847.6|0
1614248580000|2021-02-25 10:23:00|2847.43|2847.43|2847.07|2847.07|2847.43|2847.43|2846.51|2846.51|0
1614248590000|2021-02-25 10:23:10|2846.74|2846.74|2846.24|2846.24|2846.91|2846.91|2846.24|2846.24|0
1614248600000|2021-02-25 10:23:20|2846.57|2846.57|2846.52|2846.52|2846.66|2846.66|2846.43|2846.43|0
1614248610000|2021-02-25 10:23:30|2846.68|2846.68|2846.85|2846.85|2846.85|2846.85|2846.68|2846.68|0
1614248620000|2021-02-25 10:23:40|2847.02|2847.02|2847.52|2847.52|2847.52|2847.52|2847.02|2847.02|0
1614248630000|2021-02-25 10:23:50|2847.69|2847.69|2847.41|2847.41|2847.69|2847.69|2847.36|2847.36|0
1614248640000|2021-02-25 10:24:00|2847.36|2847.36|2847.16|2847.16|2847.36|2847.36|2847.16|2847.16|0
1614248650000|2021-02-25 10:24:10|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|2846.99|0
1614248660000|2021-02-25 10:24:20|2847.05|2847.05|2846.47|2846.47|2847.05|2847.05|2846.43|2846.43|0
1614248670000|2021-02-25 10:24:30|2846.64|2846.64|2847.29|2847.29|2847.29|2847.29|2846.57|2846.57|0
1614248680000|2021-02-25 10:24:40|2847.35|2847.35|2847.68|2847.68|2847.68|2847.68|2847.35|2847.35|0
1614248690000|2021-02-25 10:24:50|2847.8|2847.8|2847.64|2847.64|2847.8|2847.8|2847.64|2847.64|0
1614248700000|2021-02-25 10:25:00|2847.68|2847.68|2847.85|2847.85|2847.85|2847.85|2847.68|2847.68|0
1614248710000|2021-02-25 10:25:10|2847.35|2847.35|2847.96|2847.96|2847.96|2847.96|2847.35|2847.35|0
1614248720000|2021-02-25 10:25:20|2848.13|2848.13|2848.21|2848.21|2848.3|2848.3|2848.05|2848.05|0
1614248730000|2021-02-25 10:25:30|2848.38|2848.38|2848.44|2848.44|2848.44|2848.44|2848.38|2848.38|0
1614248740000|2021-02-25 10:25:40|2848.77|2848.77|2848.47|2848.47|2848.77|2848.77|2848.47|2848.47|0
1614248750000|2021-02-25 10:25:50|2848.64|2848.64|2848.14|2848.14|2848.64|2848.64|2848.09|2848.09|0
1614248760000|2021-02-25 10:26:00|2848.31|2848.31|2848.37|2848.37|2848.37|2848.37|2848.31|2848.31|0
1614248770000|2021-02-25 10:26:10|2848.7|2848.7|2848.31|2848.31|2848.7|2848.7|2848.31|2848.31|0
1614248780000|2021-02-25 10:26:20|2848.37|2848.37|2848.69|2848.69|2848.8|2848.8|2848.37|2848.37|0
1614248790000|2021-02-25 10:26:30|2848.68|2848.68|2847.9|2847.9|2848.68|2848.68|2847.9|2847.9|0
1614248800000|2021-02-25 10:26:40|2848.23|2848.23|2848.23|2848.23|2848.23|2848.23|2848.23|2848.23|0
1614248810000|2021-02-25 10:26:50|2848.17|2848.17|2848.12|2848.12|2848.17|2848.17|2847.94|2847.94|0
1614248820000|2021-02-25 10:27:00|2847.94|2847.94|2846.65|2846.65|2847.94|2847.94|2846.65|2846.65|0
1614248830000|2021-02-25 10:27:10|2846.77|2846.77|2846.33|2846.33|2846.77|2846.77|2846.33|2846.33|0
1614248840000|2021-02-25 10:27:20|2846|2846|2845.03|2845.03|2846|2846|2845.03|2845.03|0
1614248850000|2021-02-25 10:27:30|2845.09|2845.09|2844.72|2844.72|2845.09|2845.09|2844.72|2844.72|0
1614248860000|2021-02-25 10:27:40|2844.67|2844.67|2843.53|2843.53|2844.67|2844.67|2843.25|2843.25|0
1614248870000|2021-02-25 10:27:50|2843.51|2843.51|2843.3|2843.3|2843.51|2843.51|2843.27|2843.27|0
1614248880000|2021-02-25 10:28:00|2842.63|2842.63|2840.75|2840.75|2842.63|2842.63|2840.75|2840.75|0
1614248890000|2021-02-25 10:28:10|2840.71|2840.71|2840.03|2840.03|2840.88|2840.88|2840.03|2840.03|0
1614248900000|2021-02-25 10:28:20|2839.96|2839.96|2840.38|2840.38|2840.38|2840.38|2839.96|2839.96|0
1614248910000|2021-02-25 10:28:30|2840.42|2840.42|2841.99|2841.99|2841.99|2841.99|2840.42|2840.42|0
1614248920000|2021-02-25 10:28:40|2842.11|2842.11|2842.27|2842.27|2842.27|2842.27|2842.11|2842.11|0
1614248930000|2021-02-25 10:28:50|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|2842.1|0
1614248940000|2021-02-25 10:29:00|2841.77|2841.77|2841.98|2841.98|2841.98|2841.98|2841.77|2841.77|0
1614248950000|2021-02-25 10:29:10|2841.65|2841.65|2841.63|2841.63|2841.83|2841.83|2841.63|2841.63|0
1614248960000|2021-02-25 10:29:20|2841.13|2841.13|2841.13|2841.13|2841.13|2841.13|2840.74|2840.74|0
1614248970000|2021-02-25 10:29:30|2841.24|2841.24|2841.11|2841.11|2841.33|2841.33|2841|2841|0
1614248980000|2021-02-25 10:29:40|2840.77|2840.77|2840.55|2840.55|2840.77|2840.77|2840.43|2840.43|0
1614248990000|2021-02-25 10:29:50|2840.05|2840.05|2840.38|2840.38|2840.38|2840.38|2840.05|2840.05|0
1614249000000|2021-02-25 10:30:00|2840.05|2840.05|2839.49|2839.49|2840.38|2840.38|2839.49|2839.49|0
1614249010000|2021-02-25 10:30:10|2839.82|2839.82|2839.95|2839.95|2840.03|2840.03|2839.82|2839.82|0
1614249020000|2021-02-25 10:30:20|2839.96|2839.96|2839.8|2839.8|2839.96|2839.96|2839.8|2839.8|0
1614249030000|2021-02-25 10:30:30|2840.13|2840.13|2839.63|2839.63|2840.13|2840.13|2839.63|2839.63|0
1614249040000|2021-02-25 10:30:40|2839.46|2839.46|2838.64|2838.64|2839.46|2839.46|2838.64|2838.64|0
1614249050000|2021-02-25 10:30:50|2838.81|2838.81|2838.6|2838.6|2838.81|2838.81|2838.6|2838.6|0
1614249060000|2021-02-25 10:31:00|2838.68|2838.68|2838.39|2838.39|2838.68|2838.68|2838.06|2838.06|0
1614249070000|2021-02-25 10:31:10|2838.51|2838.51|2838.42|2838.42|2838.51|2838.51|2838.42|2838.42|0
1614249080000|2021-02-25 10:31:20|2838.55|2838.55|2838.6|2838.6|2838.6|2838.6|2838.55|2838.55|0
1614249090000|2021-02-25 10:31:30|2838.83|2838.83|2838.76|2838.76|2838.84|2838.84|2838.76|2838.76|0
1614249100000|2021-02-25 10:31:40|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|0
1614249110000|2021-02-25 10:31:50|2838.76|2838.76|2839.01|2839.01|2839.01|2839.01|2838.59|2838.59|0
1614249120000|2021-02-25 10:32:00|2838.89|2838.89|2838.89|2838.89|2838.95|2838.95|2838.84|2838.84|0
1614249130000|2021-02-25 10:32:10|2839.12|2839.12|2839.04|2839.04|2839.45|2839.45|2839.04|2839.04|0
1614249140000|2021-02-25 10:32:20|2839.15|2839.15|2839.27|2839.27|2839.27|2839.27|2839.11|2839.11|0
1614249150000|2021-02-25 10:32:30|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|0
1614249160000|2021-02-25 10:32:40|2839.34|2839.34|2839.3|2839.3|2839.34|2839.34|2839.14|2839.14|0
1614249170000|2021-02-25 10:32:50|2839.42|2839.42|2839.69|2839.69|2839.69|2839.69|2839.42|2839.42|0
1614249180000|2021-02-25 10:33:00|2839.86|2839.86|2840.41|2840.41|2840.41|2840.41|2839.81|2839.81|0
1614249200000|2021-02-25 10:33:20|2840.08|2840.08|2839.8|2839.8|2840.3|2840.3|2839.3|2839.3|0
1614249210000|2021-02-25 10:33:30|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1614249220000|2021-02-25 10:33:40|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|0
1614249230000|2021-02-25 10:33:50|2839.47|2839.47|2839.3|2839.3|2839.47|2839.47|2839.13|2839.13|0
1614249240000|2021-02-25 10:34:00|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1614249250000|2021-02-25 10:34:10|2839.41|2839.41|2839.36|2839.36|2839.41|2839.41|2839.36|2839.36|0
1614249260000|2021-02-25 10:34:20|2839.43|2839.43|2840.25|2840.25|2840.28|2840.28|2839.43|2839.43|0
1614249270000|2021-02-25 10:34:30|2840.71|2840.71|2841.87|2841.87|2842.04|2842.04|2840.71|2840.71|0
1614249280000|2021-02-25 10:34:40|2841.99|2841.99|2842.27|2842.27|2842.35|2842.35|2841.82|2841.82|0
1614249290000|2021-02-25 10:34:50|2842.24|2842.24|2842.4|2842.4|2842.4|2842.4|2842.06|2842.06|0
1614249300000|2021-02-25 10:35:00|2842.23|2842.23|2842.4|2842.4|2842.4|2842.4|2842.23|2842.23|0
1614249310000|2021-02-25 10:35:10|2842.34|2842.34|2841.84|2841.84|2842.34|2842.34|2841.84|2841.84|0
1614249320000|2021-02-25 10:35:20|2841.9|2841.9|2841.86|2841.86|2841.9|2841.9|2841.86|2841.86|0
1614249330000|2021-02-25 10:35:30|2841.82|2841.82|2841.95|2841.95|2841.95|2841.95|2841.82|2841.82|0
1614249340000|2021-02-25 10:35:40|2841.91|2841.91|2842|2842|2842|2842|2841.5|2841.5|0
1614249350000|2021-02-25 10:35:50|2841.98|2841.98|2841.94|2841.94|2841.98|2841.98|2841.94|2841.94|0
1614249360000|2021-02-25 10:36:00|2841.44|2841.44|2841.94|2841.94|2842.11|2842.11|2841.44|2841.44|0
1614249370000|2021-02-25 10:36:10|2841.95|2841.95|2843.23|2843.23|2843.28|2843.28|2841.95|2841.95|0
1614249390000|2021-02-25 10:36:30|2843.07|2843.07|2843.23|2843.23|2843.23|2843.23|2843.07|2843.07|0
1614249410000|2021-02-25 10:36:50|2843.07|2843.07|2843.47|2843.47|2843.64|2843.64|2843.07|2843.07|0
1614249420000|2021-02-25 10:37:00|2843.35|2843.35|2843.35|2843.35|2843.52|2843.52|2843.35|2843.35|0
1614249430000|2021-02-25 10:37:10|2843.07|2843.07|2843.02|2843.02|2843.07|2843.07|2843.02|2843.02|0
1614249440000|2021-02-25 10:37:20|2842.69|2842.69|2842.57|2842.57|2842.69|2842.69|2842.57|2842.57|0
1614249460000|2021-02-25 10:37:40|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|0
1614249470000|2021-02-25 10:37:50|2841.96|2841.96|2841.68|2841.68|2841.96|2841.96|2841.68|2841.68|0
1614249480000|2021-02-25 10:38:00|2841.73|2841.73|2841.7|2841.7|2841.73|2841.73|2841.69|2841.69|0
1614249490000|2021-02-25 10:38:10|2842.04|2842.04|2842.24|2842.24|2842.24|2842.24|2842.04|2842.04|0
1614249500000|2021-02-25 10:38:20|2842.22|2842.22|2842|2842|2842.22|2842.22|2841.93|2841.93|0
1614249510000|2021-02-25 10:38:30|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|2842.08|0
1614249520000|2021-02-25 10:38:40|2841.75|2841.75|2841.31|2841.31|2841.75|2841.75|2841.31|2841.31|0
1614249530000|2021-02-25 10:38:50|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1614249540000|2021-02-25 10:39:00|2841.43|2841.43|2840.39|2840.39|2841.43|2841.43|2840.39|2840.39|0
1614249550000|2021-02-25 10:39:10|2840.42|2840.42|2840.39|2840.39|2840.44|2840.44|2840.39|2840.39|0
1614249570000|2021-02-25 10:39:30|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|2840.48|0
1614249580000|2021-02-25 10:39:40|2840.45|2840.45|2840.84|2840.84|2840.84|2840.84|2840.45|2840.45|0
1614249590000|2021-02-25 10:39:50|2840.39|2840.39|2840.25|2840.25|2840.39|2840.39|2840.25|2840.25|0
1614249600000|2021-02-25 10:40:00|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.14|2840.14|0
1614249620000|2021-02-25 10:40:20|2840.35|2840.35|2840.16|2840.16|2840.35|2840.35|2840.16|2840.16|0
1614249630000|2021-02-25 10:40:30|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|2840.05|0
1614249640000|2021-02-25 10:40:40|2840.27|2840.27|2841.01|2841.01|2841.01|2841.01|2840.14|2840.14|0
1614249650000|2021-02-25 10:40:50|2841.07|2841.07|2840.9|2840.9|2841.07|2841.07|2840.9|2840.9|0
1614249660000|2021-02-25 10:41:00|2840.96|2840.96|2840.83|2840.83|2840.96|2840.96|2840.83|2840.83|0
1614249670000|2021-02-25 10:41:10|2840.55|2840.55|2840.57|2840.57|2840.65|2840.65|2840.48|2840.48|0
1614249680000|2021-02-25 10:41:20|2840.54|2840.54|2839.37|2839.37|2840.54|2840.54|2839.37|2839.37|0
1614249690000|2021-02-25 10:41:30|2839.04|2839.04|2837.86|2837.86|2839.04|2839.04|2837.86|2837.86|0
1614249700000|2021-02-25 10:41:40|2837.69|2837.69|2837.43|2837.43|2837.69|2837.69|2837.43|2837.43|0
1614249710000|2021-02-25 10:41:50|2837.55|2837.55|2837.71|2837.71|2837.71|2837.71|2837.55|2837.55|0
1614249720000|2021-02-25 10:42:00|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.5|2837.5|0
1614249730000|2021-02-25 10:42:10|2837.78|2837.78|2837.75|2837.75|2837.78|2837.78|2837.45|2837.45|0
1614249740000|2021-02-25 10:42:20|2837.8|2837.8|2837.81|2837.81|2837.81|2837.81|2837.68|2837.68|0
1614249750000|2021-02-25 10:42:30|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|2837.65|0
1614249760000|2021-02-25 10:42:40|2836.98|2836.98|2837.02|2837.02|2837.02|2837.02|2836.98|2836.98|0
1614249770000|2021-02-25 10:42:50|2836.97|2836.97|2836.92|2836.92|2836.97|2836.97|2836.92|2836.92|0
1614249780000|2021-02-25 10:43:00|2836.75|2836.75|2836.31|2836.31|2836.75|2836.75|2836.31|2836.31|0
1614249800000|2021-02-25 10:43:20|2836.43|2836.43|2836.87|2836.87|2836.87|2836.87|2836.43|2836.43|0
1614249810000|2021-02-25 10:43:30|2836.82|2836.82|2836.27|2836.27|2836.82|2836.82|2836.27|2836.27|0
1614249820000|2021-02-25 10:43:40|2836.61|2836.61|2836.93|2836.93|2836.93|2836.93|2836.61|2836.61|0
1614249830000|2021-02-25 10:43:50|2836.96|2836.96|2837.02|2837.02|2837.02|2837.02|2836.96|2836.96|0
1614249840000|2021-02-25 10:44:00|2836.85|2836.85|2836.94|2836.94|2837.02|2837.02|2836.69|2836.69|0
1614249850000|2021-02-25 10:44:10|2836.99|2836.99|2837.08|2837.08|2837.13|2837.13|2836.99|2836.99|0
1614249860000|2021-02-25 10:44:20|2837.02|2837.02|2836.1|2836.1|2837.09|2837.09|2836.1|2836.1|0
1614249870000|2021-02-25 10:44:30|2835.65|2835.65|2835.48|2835.48|2835.65|2835.65|2835.48|2835.48|0
1614249880000|2021-02-25 10:44:40|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|2835.31|0
1614249900000|2021-02-25 10:45:00|2835.15|2835.15|2835.2|2835.2|2835.2|2835.2|2835.11|2835.11|0
1614249910000|2021-02-25 10:45:10|2834.37|2834.37|2834.18|2834.18|2834.37|2834.37|2833.91|2833.91|0
1614249920000|2021-02-25 10:45:20|2834.01|2834.01|2834.18|2834.18|2834.18|2834.18|2833.79|2833.79|0
1614249930000|2021-02-25 10:45:30|2834.24|2834.24|2832.96|2832.96|2834.28|2834.28|2832.92|2832.92|0
1614249940000|2021-02-25 10:45:40|2832.79|2832.79|2832.9|2832.9|2833.12|2833.12|2832.79|2832.79|0
1614249950000|2021-02-25 10:45:50|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|2832.67|0
1614249960000|2021-02-25 10:46:00|2832.51|2832.51|2832.41|2832.41|2832.51|2832.51|2832.41|2832.41|0
1614249970000|2021-02-25 10:46:10|2832.53|2832.53|2832.42|2832.42|2832.58|2832.58|2832.42|2832.42|0
1614249980000|2021-02-25 10:46:20|2832.47|2832.47|2832.4|2832.4|2832.8|2832.8|2832.4|2832.4|0
1614249990000|2021-02-25 10:46:30|2832.39|2832.39|2832.46|2832.46|2832.51|2832.51|2832.39|2832.39|0
1614250000000|2021-02-25 10:46:40|2832.42|2832.42|2832.31|2832.31|2832.42|2832.42|2832.26|2832.26|0
1614250010000|2021-02-25 10:46:50|2832.48|2832.48|2832.49|2832.49|2832.65|2832.65|2832.48|2832.48|0
1614250020000|2021-02-25 10:47:00|2832.6|2832.6|2831.59|2831.59|2832.6|2832.6|2831.59|2831.59|0
1614250030000|2021-02-25 10:47:10|2831.54|2831.54|2832.56|2832.56|2832.56|2832.56|2831.54|2831.54|0
1614250040000|2021-02-25 10:47:20|2832.39|2832.39|2833.35|2833.35|2833.52|2833.52|2832.39|2832.39|0
1614250050000|2021-02-25 10:47:30|2833.33|2833.33|2833.35|2833.35|2833.43|2833.43|2833.1|2833.1|0
1614250060000|2021-02-25 10:47:40|2833.18|2833.18|2833.07|2833.07|2833.18|2833.18|2833.07|2833.07|0
1614250070000|2021-02-25 10:47:50|2832.9|2832.9|2832.52|2832.52|2832.9|2832.9|2832.52|2832.52|0
1614250080000|2021-02-25 10:48:00|2832.85|2832.85|2832.54|2832.54|2832.85|2832.85|2832.52|2832.52|0
1614250090000|2021-02-25 10:48:10|2832.71|2832.71|2832.41|2832.41|2832.71|2832.71|2832.41|2832.41|0
1614250100000|2021-02-25 10:48:20|2832.36|2832.36|2832.13|2832.13|2832.36|2832.36|2832.13|2832.13|0
1614250110000|2021-02-25 10:48:30|2832.3|2832.3|2832.58|2832.58|2832.61|2832.61|2832.22|2832.22|0
1614250120000|2021-02-25 10:48:40|2832.41|2832.41|2832.39|2832.39|2832.41|2832.41|2831.94|2831.94|0
1614250130000|2021-02-25 10:48:50|2832.29|2832.29|2832.16|2832.16|2832.29|2832.29|2832.16|2832.16|0
1614250140000|2021-02-25 10:49:00|2832.12|2832.12|2831.21|2831.21|2832.12|2832.12|2831.04|2831.04|0
1614250150000|2021-02-25 10:49:10|2831.05|2831.05|2830.71|2830.71|2831.05|2831.05|2830.71|2830.71|0
1614250160000|2021-02-25 10:49:20|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1614250170000|2021-02-25 10:49:30|2830.8|2830.8|2830.3|2830.3|2830.8|2830.8|2830.3|2830.3|0
1614250190000|2021-02-25 10:49:50|2830.24|2830.24|2829.14|2829.14|2830.33|2830.33|2829.14|2829.14|0
1614250200000|2021-02-25 10:50:00|2829.11|2829.11|2828.28|2828.28|2829.11|2829.11|2828.28|2828.28|0
1614250210000|2021-02-25 10:50:10|2828.19|2828.19|2828.23|2828.23|2828.23|2828.23|2828.19|2828.19|0
1614250220000|2021-02-25 10:50:20|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|2828.17|0
1614250230000|2021-02-25 10:50:30|2828.21|2828.21|2828.7|2828.7|2828.75|2828.75|2828.21|2828.21|0
1614250240000|2021-02-25 10:50:40|2828.67|2828.67|2829.37|2829.37|2829.46|2829.46|2828.62|2828.62|0
1614250250000|2021-02-25 10:50:50|2829.54|2829.54|2828.72|2828.72|2829.58|2829.58|2828.72|2828.72|0
1614250260000|2021-02-25 10:51:00|2828.88|2828.88|2829.01|2829.01|2829.01|2829.01|2828.88|2828.88|0
1614250280000|2021-02-25 10:51:20|2829.84|2829.84|2829.88|2829.88|2829.88|2829.88|2829.84|2829.84|0
1614250300000|2021-02-25 10:51:40|2830.21|2830.21|2830.28|2830.28|2830.28|2830.28|2830.21|2830.21|0
1614250310000|2021-02-25 10:51:50|2830.29|2830.29|2829.93|2829.93|2830.29|2830.29|2829.93|2829.93|0
1614250330000|2021-02-25 10:52:10|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1614250340000|2021-02-25 10:52:20|2829.86|2829.86|2830.04|2830.04|2830.21|2830.21|2829.86|2829.86|0
1614250350000|2021-02-25 10:52:30|2830|2830|2830|2830|2830|2830|2830|2830|0
1614250360000|2021-02-25 10:52:40|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1614250380000|2021-02-25 10:53:00|2829.82|2829.82|2828.89|2828.89|2829.82|2829.82|2828.89|2828.89|0
1614250390000|2021-02-25 10:53:10|2828.72|2828.72|2828.82|2828.82|2828.86|2828.86|2828.7|2828.7|0
1614250400000|2021-02-25 10:53:20|2828.85|2828.85|2828.89|2828.89|2828.9|2828.9|2828.72|2828.72|0
1614250410000|2021-02-25 10:53:30|2829.55|2829.55|2829.97|2829.97|2829.97|2829.97|2829.55|2829.55|0
1614250420000|2021-02-25 10:53:40|2830.01|2830.01|2830.54|2830.54|2830.54|2830.54|2830.01|2830.01|0
1614250430000|2021-02-25 10:53:50|2830.6|2830.6|2830.54|2830.54|2830.6|2830.6|2830.31|2830.31|0
1614250440000|2021-02-25 10:54:00|2830.63|2830.63|2830.84|2830.84|2830.84|2830.84|2830.63|2830.63|0
1614250450000|2021-02-25 10:54:10|2830.72|2830.72|2831.55|2831.55|2831.55|2831.55|2830.72|2830.72|0
1614250460000|2021-02-25 10:54:20|2831.89|2831.89|2832.22|2832.22|2832.22|2832.22|2831.89|2831.89|0
1614250470000|2021-02-25 10:54:30|2831.72|2831.72|2832.12|2832.12|2832.12|2832.12|2831.72|2831.72|0
1614250480000|2021-02-25 10:54:40|2831.78|2831.78|2831.45|2831.45|2831.78|2831.78|2831.45|2831.45|0
1614250490000|2021-02-25 10:54:50|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1614250500000|2021-02-25 10:55:00|2831.46|2831.46|2831.41|2831.41|2831.46|2831.46|2831.41|2831.41|0
1614250510000|2021-02-25 10:55:10|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1614250520000|2021-02-25 10:55:20|2831.57|2831.57|2831.67|2831.67|2831.9|2831.9|2831.57|2831.57|0
1614250530000|2021-02-25 10:55:30|2831.62|2831.62|2831.54|2831.54|2831.65|2831.65|2831.54|2831.54|0
1614250540000|2021-02-25 10:55:40|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|2831.31|0
1614250550000|2021-02-25 10:55:50|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|2831.26|0
1614250560000|2021-02-25 10:56:00|2831.33|2831.33|2831.46|2831.46|2831.46|2831.46|2831.33|2831.33|0
1614250570000|2021-02-25 10:56:10|2831.95|2831.95|2831.9|2831.9|2831.95|2831.95|2831.9|2831.9|0
1614250580000|2021-02-25 10:56:20|2832.34|2832.34|2832.57|2832.57|2832.57|2832.57|2832.34|2832.34|0
1614250590000|2021-02-25 10:56:30|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|0
1614250600000|2021-02-25 10:56:40|2832.82|2832.82|2832.82|2832.82|2832.99|2832.99|2832.66|2832.66|0
1614250610000|2021-02-25 10:56:50|2832.87|2832.87|2833.68|2833.68|2833.74|2833.74|2832.87|2832.87|0
1614250620000|2021-02-25 10:57:00|2833.76|2833.76|2833.37|2833.37|2833.97|2833.97|2833.21|2833.21|0
1614250630000|2021-02-25 10:57:10|2833.32|2833.32|2833.15|2833.15|2833.32|2833.32|2833.15|2833.15|0
1614250640000|2021-02-25 10:57:20|2833.07|2833.07|2833.03|2833.03|2833.07|2833.07|2833.03|2833.03|0
1614250660000|2021-02-25 10:57:40|2833.04|2833.04|2833.14|2833.14|2833.14|2833.14|2832.71|2832.71|0
1614250670000|2021-02-25 10:57:50|2833.19|2833.19|2833.36|2833.36|2833.36|2833.36|2833.19|2833.19|0
1614250680000|2021-02-25 10:58:00|2833.42|2833.42|2833.53|2833.53|2833.53|2833.53|2833.42|2833.42|0
1614250690000|2021-02-25 10:58:10|2833.54|2833.54|2833.6|2833.6|2833.76|2833.76|2833.54|2833.54|0
1614250700000|2021-02-25 10:58:20|2833.76|2833.76|2833.68|2833.68|2833.76|2833.76|2833.68|2833.68|0
1614250710000|2021-02-25 10:58:30|2833.35|2833.35|2833.58|2833.58|2833.58|2833.58|2833.3|2833.3|0
1614250720000|2021-02-25 10:58:40|2833.35|2833.35|2833.14|2833.14|2833.35|2833.35|2833.14|2833.14|0
1614250740000|2021-02-25 10:59:00|2833.26|2833.26|2833.14|2833.14|2833.26|2833.26|2833.14|2833.14|0
1614250750000|2021-02-25 10:59:10|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|0
1614250760000|2021-02-25 10:59:20|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|2833.11|0
1614250770000|2021-02-25 10:59:30|2833.16|2833.16|2833.27|2833.27|2833.27|2833.27|2833.11|2833.11|0
1614250790000|2021-02-25 10:59:50|2833.16|2833.16|2833.05|2833.05|2833.16|2833.16|2833.05|2833.05|0
1614250800000|2021-02-25 11:00:00|2832.82|2832.82|2832.76|2832.76|2832.82|2832.82|2832.76|2832.76|0
1614250810000|2021-02-25 11:00:10|2832.8|2832.8|2833.34|2833.34|2833.34|2833.34|2832.8|2832.8|0
1614250820000|2021-02-25 11:00:20|2833.39|2833.39|2834.26|2834.26|2834.26|2834.26|2833.39|2833.39|0
1614250830000|2021-02-25 11:00:30|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1614250840000|2021-02-25 11:00:40|2834.34|2834.34|2834.63|2834.63|2834.63|2834.63|2834.34|2834.34|0
1614250850000|2021-02-25 11:00:50|2834.75|2834.75|2835.36|2835.36|2835.36|2835.36|2834.7|2834.7|0
1614250860000|2021-02-25 11:01:00|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|2835.4|0
1614250870000|2021-02-25 11:01:10|2835.45|2835.45|2836.47|2836.47|2836.47|2836.47|2835.45|2835.45|0
1614250880000|2021-02-25 11:01:20|2836.31|2836.31|2836.47|2836.47|2836.47|2836.47|2836.14|2836.14|0
1614250890000|2021-02-25 11:01:30|2836.31|2836.31|2835.81|2835.81|2836.31|2836.31|2835.81|2835.81|0
1614250900000|2021-02-25 11:01:40|2835.31|2835.31|2834.98|2834.98|2835.31|2835.31|2834.98|2834.98|0
1614250910000|2021-02-25 11:01:50|2834.92|2834.92|2834.26|2834.26|2834.92|2834.92|2834.26|2834.26|0
1614250920000|2021-02-25 11:02:00|2834.32|2834.32|2834.93|2834.93|2834.93|2834.93|2834.32|2834.32|0
1614250930000|2021-02-25 11:02:10|2834.89|2834.89|2835.39|2835.39|2835.39|2835.39|2834.89|2834.89|0
1614250940000|2021-02-25 11:02:20|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1614250950000|2021-02-25 11:02:30|2835.39|2835.39|2835.11|2835.11|2835.39|2835.39|2835.11|2835.11|0
1614250970000|2021-02-25 11:02:50|2835|2835|2835.05|2835.05|2835.05|2835.05|2835|2835|0
1614250990000|2021-02-25 11:03:10|2835.22|2835.22|2835.2|2835.2|2835.22|2835.22|2835.2|2835.2|0
1614251000000|2021-02-25 11:03:20|2835.21|2835.21|2834.96|2834.96|2835.21|2835.21|2834.83|2834.83|0
1614251010000|2021-02-25 11:03:30|2834.88|2834.88|2834.63|2834.63|2834.97|2834.97|2834.63|2834.63|0
1614251020000|2021-02-25 11:03:40|2834.76|2834.76|2834.76|2834.76|2834.84|2834.84|2834.76|2834.76|0
1614251030000|2021-02-25 11:03:50|2835.09|2835.09|2834.93|2834.93|2835.09|2835.09|2834.93|2834.93|0
1614251040000|2021-02-25 11:04:00|2834.81|2834.81|2834.75|2834.75|2834.87|2834.87|2834.75|2834.75|0
1614251050000|2021-02-25 11:04:10|2835.25|2835.25|2835.46|2835.46|2835.46|2835.46|2835.25|2835.25|0
1614251060000|2021-02-25 11:04:20|2835.3|2835.3|2835.2|2835.2|2835.3|2835.3|2835.2|2835.2|0
1614251070000|2021-02-25 11:04:30|2835.24|2835.24|2835.28|2835.28|2835.28|2835.28|2835.24|2835.24|0
1614251080000|2021-02-25 11:04:40|2834.95|2834.95|2834.68|2834.68|2834.95|2834.95|2834.68|2834.68|0
1614251090000|2021-02-25 11:04:50|2834.66|2834.66|2834.02|2834.02|2834.66|2834.66|2833.93|2833.93|0
1614251100000|2021-02-25 11:05:00|2833.85|2833.85|2833.68|2833.68|2833.85|2833.85|2833.68|2833.68|0
1614251110000|2021-02-25 11:05:10|2833.79|2833.79|2834.23|2834.23|2834.23|2834.23|2833.79|2833.79|0
1614251130000|2021-02-25 11:05:30|2834.36|2834.36|2834.46|2834.46|2834.63|2834.63|2834.36|2834.36|0
1614251140000|2021-02-25 11:05:40|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1614251150000|2021-02-25 11:05:50|2834.53|2834.53|2834.47|2834.47|2834.69|2834.69|2834.47|2834.47|0
1614251160000|2021-02-25 11:06:00|2834.14|2834.14|2834.04|2834.04|2834.47|2834.47|2833.99|2833.99|0
1614251170000|2021-02-25 11:06:10|2834.1|2834.1|2833.97|2833.97|2834.1|2834.1|2833.81|2833.81|0
1614251180000|2021-02-25 11:06:20|2833.76|2833.76|2833.78|2833.78|2833.86|2833.86|2833.75|2833.75|0
1614251200000|2021-02-25 11:06:40|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1614251210000|2021-02-25 11:06:50|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1614251220000|2021-02-25 11:07:00|2833.52|2833.52|2833.56|2833.56|2833.56|2833.56|2833.52|2833.52|0
1614251230000|2021-02-25 11:07:10|2833.66|2833.66|2833.77|2833.77|2833.82|2833.82|2833.66|2833.66|0
1614251240000|2021-02-25 11:07:20|2833.81|2833.81|2833.66|2833.66|2833.81|2833.81|2833.66|2833.66|0
1614251250000|2021-02-25 11:07:30|2833.49|2833.49|2833.2|2833.2|2833.49|2833.49|2833.09|2833.09|0
1614251260000|2021-02-25 11:07:40|2833.14|2833.14|2833.13|2833.13|2833.14|2833.14|2833.13|2833.13|0
1614251280000|2021-02-25 11:08:00|2832.96|2832.96|2832.47|2832.47|2832.96|2832.96|2832.47|2832.47|0
1614251290000|2021-02-25 11:08:10|2832.64|2832.64|2832.89|2832.89|2833|2833|2832.63|2832.63|0
1614251300000|2021-02-25 11:08:20|2832.83|2832.83|2832.85|2832.85|2832.85|2832.85|2832.74|2832.74|0
1614251310000|2021-02-25 11:08:30|2832.81|2832.81|2832.86|2832.86|2832.86|2832.86|2832.81|2832.81|0
1614251320000|2021-02-25 11:08:40|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|0
1614251330000|2021-02-25 11:08:50|2833.1|2833.1|2832.72|2832.72|2833.1|2833.1|2832.61|2832.61|0
1614251340000|2021-02-25 11:09:00|2832.71|2832.71|2832.99|2832.99|2833.05|2833.05|2832.71|2832.71|0
1614251350000|2021-02-25 11:09:10|2833.15|2833.15|2833.43|2833.43|2833.43|2833.43|2833.15|2833.15|0
1614251360000|2021-02-25 11:09:20|2833.66|2833.66|2833.46|2833.46|2833.66|2833.66|2833.44|2833.44|0
1614251370000|2021-02-25 11:09:30|2833.51|2833.51|2833.4|2833.4|2833.51|2833.51|2833.4|2833.4|0
1614251380000|2021-02-25 11:09:40|2833.44|2833.44|2833.23|2833.23|2833.44|2833.44|2833.23|2833.23|0
1614251390000|2021-02-25 11:09:50|2833.19|2833.19|2835.13|2835.13|2835.13|2835.13|2833.15|2833.15|0
1614251400000|2021-02-25 11:10:00|2835.12|2835.12|2834.37|2834.37|2835.26|2835.26|2834.37|2834.37|0
1614251410000|2021-02-25 11:10:10|2834.34|2834.34|2834.96|2834.96|2834.96|2834.96|2834.17|2834.17|0
1614251420000|2021-02-25 11:10:20|2834.89|2834.89|2835.73|2835.73|2835.73|2835.73|2834.89|2834.89|0
1614251430000|2021-02-25 11:10:30|2835.45|2835.45|2835.56|2835.56|2835.56|2835.56|2835.45|2835.45|0
1614251440000|2021-02-25 11:10:40|2835.64|2835.64|2836.21|2836.21|2836.21|2836.21|2835.64|2835.64|0
1614251450000|2021-02-25 11:10:50|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|2836.17|0
1614251460000|2021-02-25 11:11:00|2836.08|2836.08|2835.74|2835.74|2836.08|2836.08|2835.63|2835.63|0
1614251480000|2021-02-25 11:11:20|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|0
1614251490000|2021-02-25 11:11:30|2835.63|2835.63|2835.48|2835.48|2835.63|2835.63|2835.48|2835.48|0
1614251500000|2021-02-25 11:11:40|2835.39|2835.39|2835.33|2835.33|2835.39|2835.39|2835.33|2835.33|0
1614251510000|2021-02-25 11:11:50|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1614251520000|2021-02-25 11:12:00|2835.48|2835.48|2835.48|2835.48|2835.53|2835.53|2835.48|2835.48|0
1614251530000|2021-02-25 11:12:10|2835.56|2835.56|2836.56|2836.56|2836.56|2836.56|2835.56|2835.56|0
1614251540000|2021-02-25 11:12:20|2836.58|2836.58|2836.44|2836.44|2836.94|2836.94|2836.44|2836.44|0
1614251560000|2021-02-25 11:12:40|2836.53|2836.53|2836.57|2836.57|2836.57|2836.57|2836.53|2836.53|0
1614251570000|2021-02-25 11:12:50|2836.79|2836.79|2836.98|2836.98|2837.19|2837.19|2836.79|2836.79|0
1614251580000|2021-02-25 11:13:00|2837|2837|2837.1|2837.1|2837.1|2837.1|2837|2837|0
1614251590000|2021-02-25 11:13:10|2837.14|2837.14|2837.37|2837.37|2837.41|2837.41|2837.14|2837.14|0
1614251600000|2021-02-25 11:13:20|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|2837.54|0
1614251610000|2021-02-25 11:13:30|2837.57|2837.57|2837.84|2837.84|2837.9|2837.9|2837.57|2837.57|0
1614251620000|2021-02-25 11:13:40|2837.95|2837.95|2837.9|2837.9|2837.95|2837.95|2837.9|2837.9|0
1614251630000|2021-02-25 11:13:50|2838.02|2838.02|2838.06|2838.06|2838.06|2838.06|2838.02|2838.02|0
1614251640000|2021-02-25 11:14:00|2838.73|2838.73|2839.01|2839.01|2839.01|2839.01|2838.73|2838.73|0
1614251650000|2021-02-25 11:14:10|2839.34|2839.34|2838.84|2838.84|2839.34|2839.34|2838.84|2838.84|0
1614251660000|2021-02-25 11:14:20|2838.89|2838.89|2838.97|2838.97|2838.97|2838.97|2838.89|2838.89|0
1614251670000|2021-02-25 11:14:30|2839.34|2839.34|2838.71|2838.71|2839.34|2839.34|2838.65|2838.65|0
1614251680000|2021-02-25 11:14:40|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|0
1614251700000|2021-02-25 11:15:00|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|0
1614251710000|2021-02-25 11:15:10|2838.67|2838.67|2838.1|2838.1|2838.67|2838.67|2837.92|2837.92|0
1614251730000|2021-02-25 11:15:30|2838.04|2838.04|2838.11|2838.11|2838.12|2838.12|2838.04|2838.04|0
1614251740000|2021-02-25 11:15:40|2838.07|2838.07|2836.69|2836.69|2838.07|2838.07|2836.69|2836.69|0
1614251750000|2021-02-25 11:15:50|2836.52|2836.52|2836.17|2836.17|2836.52|2836.52|2836.08|2836.08|0
1614251770000|2021-02-25 11:16:10|2835.67|2835.67|2835.84|2835.84|2835.84|2835.84|2835.61|2835.61|0
1614251780000|2021-02-25 11:16:20|2835.95|2835.95|2835.99|2835.99|2835.99|2835.99|2835.83|2835.83|0
1614251790000|2021-02-25 11:16:30|2836.16|2836.16|2836.84|2836.84|2836.84|2836.84|2836.16|2836.16|0
1614251800000|2021-02-25 11:16:40|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1614251820000|2021-02-25 11:17:00|2836.89|2836.89|2836.45|2836.45|2836.89|2836.89|2836.45|2836.45|0
1614251830000|2021-02-25 11:17:10|2836.78|2836.78|2836.61|2836.61|2836.78|2836.78|2836.61|2836.61|0
1614251840000|2021-02-25 11:17:20|2836.44|2836.44|2836.68|2836.68|2836.78|2836.78|2836.44|2836.44|0
1614251860000|2021-02-25 11:17:40|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1614251870000|2021-02-25 11:17:50|2836.1|2836.1|2836.01|2836.01|2836.1|2836.1|2836.01|2836.01|0
1614251880000|2021-02-25 11:18:00|2836.18|2836.18|2836.07|2836.07|2836.18|2836.18|2836.01|2836.01|0
1614251890000|2021-02-25 11:18:10|2836.11|2836.11|2836.02|2836.02|2836.11|2836.11|2835.85|2835.85|0
1614251900000|2021-02-25 11:18:20|2836.19|2836.19|2836.13|2836.13|2836.19|2836.19|2836.13|2836.13|0
1614251910000|2021-02-25 11:18:30|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1614251920000|2021-02-25 11:18:40|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|0
1614251940000|2021-02-25 11:19:00|2836.03|2836.03|2835.33|2835.33|2836.03|2836.03|2835.33|2835.33|0
1614251950000|2021-02-25 11:19:10|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|0
1614251960000|2021-02-25 11:19:20|2835.26|2835.26|2835.24|2835.24|2835.26|2835.26|2834.92|2834.92|0
1614251970000|2021-02-25 11:19:30|2835.4|2835.4|2835.23|2835.23|2835.45|2835.45|2835.23|2835.23|0
1614251980000|2021-02-25 11:19:40|2835.06|2835.06|2834.45|2834.45|2835.06|2835.06|2834.45|2834.45|0
1614251990000|2021-02-25 11:19:50|2834.34|2834.34|2834.22|2834.22|2834.34|2834.34|2834.22|2834.22|0
1614252000000|2021-02-25 11:20:00|2834.56|2834.56|2834.5|2834.5|2834.56|2834.56|2834.5|2834.5|0
1614252010000|2021-02-25 11:20:10|2834.17|2834.17|2833.88|2833.88|2834.17|2834.17|2833.71|2833.71|0
1614252020000|2021-02-25 11:20:20|2833.94|2833.94|2834.23|2834.23|2834.23|2834.23|2833.94|2833.94|0
1614252030000|2021-02-25 11:20:30|2834.29|2834.29|2834.17|2834.17|2834.29|2834.29|2834.17|2834.17|0
1614252040000|2021-02-25 11:20:40|2834.16|2834.16|2834.37|2834.37|2834.42|2834.42|2834.16|2834.16|0
1614252050000|2021-02-25 11:20:50|2834.45|2834.45|2834.41|2834.41|2834.45|2834.45|2834.41|2834.41|0
1614252060000|2021-02-25 11:21:00|2834.52|2834.52|2834.64|2834.64|2834.69|2834.69|2834.3|2834.3|0
1614252070000|2021-02-25 11:21:10|2834.81|2834.81|2834.73|2834.73|2834.81|2834.81|2834.73|2834.73|0
1614252080000|2021-02-25 11:21:20|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1614252090000|2021-02-25 11:21:30|2834.73|2834.73|2834.33|2834.33|2834.73|2834.73|2834.32|2834.32|0
1614252100000|2021-02-25 11:21:40|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|0
1614252110000|2021-02-25 11:21:50|2834.49|2834.49|2834.48|2834.48|2834.49|2834.49|2834.48|2834.48|0
1614252130000|2021-02-25 11:22:10|2834.69|2834.69|2835.06|2835.06|2835.06|2835.06|2834.69|2834.69|0
1614252140000|2021-02-25 11:22:20|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|0
1614252150000|2021-02-25 11:22:30|2834.8|2834.8|2835.06|2835.06|2835.06|2835.06|2834.71|2834.71|0
1614252160000|2021-02-25 11:22:40|2835.02|2835.02|2835.06|2835.06|2835.06|2835.06|2835.02|2835.02|0
1614252170000|2021-02-25 11:22:50|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|0
1614252180000|2021-02-25 11:23:00|2835.18|2835.18|2834.59|2834.59|2835.18|2835.18|2834.43|2834.43|0
1614252190000|2021-02-25 11:23:10|2834.82|2834.82|2834.51|2834.51|2834.82|2834.82|2834.51|2834.51|0
1614252200000|2021-02-25 11:23:20|2834.52|2834.52|2833.84|2833.84|2834.52|2834.52|2833.84|2833.84|0
1614252210000|2021-02-25 11:23:30|2833.28|2833.28|2833.22|2833.22|2833.28|2833.28|2833|2833|0
1614252220000|2021-02-25 11:23:40|2833.18|2833.18|2832.77|2832.77|2833.18|2833.18|2832.77|2832.77|0
1614252230000|2021-02-25 11:23:50|2832.44|2832.44|2832.53|2832.53|2832.53|2832.53|2832.44|2832.44|0
1614252240000|2021-02-25 11:24:00|2831.86|2831.86|2831.77|2831.77|2831.86|2831.86|2831.77|2831.77|0
1614252250000|2021-02-25 11:24:10|2831.82|2831.82|2831.19|2831.19|2831.82|2831.82|2830.9|2830.9|0
1614252260000|2021-02-25 11:24:20|2831.16|2831.16|2831.18|2831.18|2831.23|2831.23|2831.16|2831.16|0
1614252270000|2021-02-25 11:24:30|2830.85|2830.85|2831.1|2831.1|2831.1|2831.1|2830.85|2830.85|0
1614252290000|2021-02-25 11:24:50|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1614252300000|2021-02-25 11:25:00|2831.96|2831.96|2831.97|2831.97|2832.02|2832.02|2831.91|2831.91|0
1614252310000|2021-02-25 11:25:10|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|0
1614252320000|2021-02-25 11:25:20|2832.23|2832.23|2833.31|2833.31|2833.31|2833.31|2832.23|2832.23|0
1614252340000|2021-02-25 11:25:40|2833.4|2833.4|2833.13|2833.13|2833.4|2833.4|2833.13|2833.13|0
1614252350000|2021-02-25 11:25:50|2833.22|2833.22|2833.23|2833.23|2833.39|2833.39|2833.22|2833.22|0
1614252360000|2021-02-25 11:26:00|2833.14|2833.14|2832.77|2832.77|2833.31|2833.31|2832.77|2832.77|0
1614252370000|2021-02-25 11:26:10|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|2832.54|0
1614252380000|2021-02-25 11:26:20|2832.5|2832.5|2832.04|2832.04|2832.5|2832.5|2832|2832|0
1614252390000|2021-02-25 11:26:30|2832.02|2832.02|2831.96|2831.96|2832.19|2832.19|2831.85|2831.85|0
1614252410000|2021-02-25 11:26:50|2831.9|2831.9|2831.84|2831.84|2831.9|2831.9|2831.84|2831.84|0
1614252420000|2021-02-25 11:27:00|2831.78|2831.78|2831.69|2831.69|2831.78|2831.78|2831.69|2831.69|0
1614252440000|2021-02-25 11:27:20|2831.74|2831.74|2831.52|2831.52|2831.74|2831.74|2831.52|2831.52|0
1614252450000|2021-02-25 11:27:30|2831.6|2831.6|2831.49|2831.49|2831.6|2831.6|2831.49|2831.49|0
1614252460000|2021-02-25 11:27:40|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|0
1614252470000|2021-02-25 11:27:50|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|2831.61|0
1614252480000|2021-02-25 11:28:00|2831.57|2831.57|2831.15|2831.15|2831.57|2831.57|2831.15|2831.15|0
1614252500000|2021-02-25 11:28:20|2831.02|2831.02|2830.43|2830.43|2831.02|2831.02|2830.43|2830.43|0
1614252510000|2021-02-25 11:28:30|2830.26|2830.26|2830.54|2830.54|2830.71|2830.71|2830.26|2830.26|0
1614252520000|2021-02-25 11:28:40|2830.38|2830.38|2829.95|2829.95|2830.38|2830.38|2829.95|2829.95|0
1614252530000|2021-02-25 11:28:50|2829.94|2829.94|2829.89|2829.89|2830.03|2830.03|2829.86|2829.86|0
1614252540000|2021-02-25 11:29:00|2829.56|2829.56|2829.7|2829.7|2829.72|2829.72|2829.48|2829.48|0
1614252550000|2021-02-25 11:29:10|2829.2|2829.2|2828.19|2828.19|2829.2|2829.2|2828.19|2828.19|0
1614252560000|2021-02-25 11:29:20|2828.03|2828.03|2827.98|2827.98|2828.03|2828.03|2827.98|2827.98|0
1614252570000|2021-02-25 11:29:30|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|2828.15|0
1614252580000|2021-02-25 11:29:40|2828.23|2828.23|2826.95|2826.95|2828.34|2828.34|2826.9|2826.9|0
1614252600000|2021-02-25 11:30:00|2827.03|2827.03|2827.15|2827.15|2827.15|2827.15|2827.03|2827.03|0
1614252610000|2021-02-25 11:30:10|2827.21|2827.21|2827.46|2827.46|2827.54|2827.54|2827.21|2827.21|0
1614252620000|2021-02-25 11:30:20|2827.63|2827.63|2827.99|2827.99|2828.03|2828.03|2827.57|2827.57|0
1614252630000|2021-02-25 11:30:30|2828.16|2828.16|2828.13|2828.13|2828.28|2828.28|2828.13|2828.13|0
1614252640000|2021-02-25 11:30:40|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|0
1614252650000|2021-02-25 11:30:50|2828.71|2828.71|2828.85|2828.85|2828.85|2828.85|2828.62|2828.62|0
1614252660000|2021-02-25 11:31:00|2828.68|2828.68|2829.73|2829.73|2829.9|2829.9|2828.68|2828.68|0
1614252670000|2021-02-25 11:31:10|2829.57|2829.57|2829.16|2829.16|2829.66|2829.66|2829.16|2829.16|0
1614252680000|2021-02-25 11:31:20|2828.99|2828.99|2829.46|2829.46|2829.46|2829.46|2828.99|2828.99|0
1614252690000|2021-02-25 11:31:30|2829.5|2829.5|2829.39|2829.39|2829.5|2829.5|2829.39|2829.39|0
1614252710000|2021-02-25 11:31:50|2829.22|2829.22|2829.55|2829.55|2829.55|2829.55|2829.22|2829.22|0
1614252720000|2021-02-25 11:32:00|2829.76|2829.76|2829.81|2829.81|2829.81|2829.81|2829.76|2829.76|0
1614252730000|2021-02-25 11:32:10|2829.88|2829.88|2829.3|2829.3|2829.88|2829.88|2829.3|2829.3|0
1614252740000|2021-02-25 11:32:20|2828.97|2828.97|2829.3|2829.3|2829.3|2829.3|2828.97|2828.97|0
1614252750000|2021-02-25 11:32:30|2829.26|2829.26|2829.55|2829.55|2829.55|2829.55|2829.21|2829.21|0
1614252770000|2021-02-25 11:32:50|2829.59|2829.59|2829.59|2829.59|2829.59|2829.59|2829.59|2829.59|0
1614252780000|2021-02-25 11:33:00|2829.63|2829.63|2829.65|2829.65|2829.87|2829.87|2829.63|2829.63|0
1614252790000|2021-02-25 11:33:10|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|0
1614252800000|2021-02-25 11:33:20|2829.99|2829.99|2830.47|2830.47|2830.47|2830.47|2829.98|2829.98|0
1614252810000|2021-02-25 11:33:30|2830.64|2830.64|2831.1|2831.1|2831.1|2831.1|2830.64|2830.64|0
1614252820000|2021-02-25 11:33:40|2831.05|2831.05|2830.4|2830.4|2831.1|2831.1|2830.4|2830.4|0
1614252830000|2021-02-25 11:33:50|2830.36|2830.36|2829.67|2829.67|2830.42|2830.42|2829.67|2829.67|0
1614252840000|2021-02-25 11:34:00|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|2829.84|0
1614252850000|2021-02-25 11:34:10|2829.78|2829.78|2830|2830|2830|2830|2829.67|2829.67|0
1614252860000|2021-02-25 11:34:20|2830.12|2830.12|2829.96|2829.96|2830.12|2830.12|2829.96|2829.96|0
1614252900000|2021-02-25 11:35:00|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|0
1614252910000|2021-02-25 11:35:10|2830.18|2830.18|2829.85|2829.85|2830.18|2830.18|2829.85|2829.85|0
1614252930000|2021-02-25 11:35:30|2829.68|2829.68|2829.67|2829.67|2829.68|2829.68|2829.67|2829.67|0
1614252940000|2021-02-25 11:35:40|2829.6|2829.6|2829.71|2829.71|2829.71|2829.71|2829.6|2829.6|0
1614252950000|2021-02-25 11:35:50|2829.63|2829.63|2829.59|2829.59|2829.63|2829.63|2829.42|2829.42|0
1614252960000|2021-02-25 11:36:00|2829.71|2829.71|2830.88|2830.88|2830.88|2830.88|2829.71|2829.71|0
1614252980000|2021-02-25 11:36:20|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|2830.77|0
1614252990000|2021-02-25 11:36:30|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|0
1614253000000|2021-02-25 11:36:40|2830.92|2830.92|2830.67|2830.67|2830.92|2830.92|2830.67|2830.67|0
1614253020000|2021-02-25 11:37:00|2830.38|2830.38|2830.21|2830.21|2830.38|2830.38|2830.21|2830.21|0
1614253030000|2021-02-25 11:37:10|2830.18|2830.18|2830.21|2830.21|2830.21|2830.21|2830.18|2830.18|0
1614253040000|2021-02-25 11:37:20|2830.27|2830.27|2830.6|2830.6|2830.6|2830.6|2830.27|2830.27|0
1614253050000|2021-02-25 11:37:30|2830.52|2830.52|2830.07|2830.07|2830.52|2830.52|2830.07|2830.07|0
1614253080000|2021-02-25 11:38:00|2830.02|2830.02|2829.74|2829.74|2830.07|2830.07|2829.68|2829.68|0
1614253100000|2021-02-25 11:38:20|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|0
1614253110000|2021-02-25 11:38:30|2829.89|2829.89|2829.89|2829.89|2829.92|2829.92|2829.89|2829.89|0
1614253120000|2021-02-25 11:38:40|2829.83|2829.83|2829.6|2829.6|2829.89|2829.89|2829.6|2829.6|0
1614253130000|2021-02-25 11:38:50|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|0
1614253140000|2021-02-25 11:39:00|2829.46|2829.46|2829.52|2829.52|2829.52|2829.52|2829.46|2829.46|0
1614253150000|2021-02-25 11:39:10|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|2829.43|0
1614253160000|2021-02-25 11:39:20|2829.45|2829.45|2829.38|2829.38|2829.62|2829.62|2829.38|2829.38|0
1614253170000|2021-02-25 11:39:30|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|0
1614253180000|2021-02-25 11:39:40|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|0
1614253190000|2021-02-25 11:39:50|2829.8|2829.8|2829.99|2829.99|2829.99|2829.99|2829.8|2829.8|0
1614253200000|2021-02-25 11:40:00|2830.04|2830.04|2830.33|2830.33|2830.33|2830.33|2830.04|2830.04|0
1614253210000|2021-02-25 11:40:10|2830.25|2830.25|2830.24|2830.24|2830.36|2830.36|2830.24|2830.24|0
1614253220000|2021-02-25 11:40:20|2830.08|2830.08|2830.33|2830.33|2830.33|2830.33|2830.08|2830.08|0
1614253230000|2021-02-25 11:40:30|2830.37|2830.37|2830.48|2830.48|2830.6|2830.6|2830.37|2830.37|0
1614253240000|2021-02-25 11:40:40|2830.32|2830.32|2828.87|2828.87|2830.48|2830.48|2828.87|2828.87|0
1614253250000|2021-02-25 11:40:50|2828.83|2828.83|2828.96|2828.96|2828.96|2828.96|2828.66|2828.66|0
1614253260000|2021-02-25 11:41:00|2828.46|2828.46|2829.17|2829.17|2829.17|2829.17|2828.46|2828.46|0
1614253270000|2021-02-25 11:41:10|2829|2829|2829.28|2829.28|2829.28|2829.28|2829|2829|0
1614253280000|2021-02-25 11:41:20|2829.39|2829.39|2829.73|2829.73|2829.73|2829.73|2829.39|2829.39|0
1614253300000|2021-02-25 11:41:40|2829.78|2829.78|2829.12|2829.12|2829.78|2829.78|2829.12|2829.12|0
1614253310000|2021-02-25 11:41:50|2829.28|2829.28|2829.17|2829.17|2829.46|2829.46|2829.17|2829.17|0
1614253320000|2021-02-25 11:42:00|2829.23|2829.23|2829.71|2829.71|2829.71|2829.71|2829.23|2829.23|0
1614253330000|2021-02-25 11:42:10|2829.77|2829.77|2830.17|2830.17|2830.17|2830.17|2829.77|2829.77|0
1614253340000|2021-02-25 11:42:20|2830.21|2830.21|2831.62|2831.62|2831.62|2831.62|2830.21|2830.21|0
1614253350000|2021-02-25 11:42:30|2831.9|2831.9|2833.29|2833.29|2833.29|2833.29|2831.9|2831.9|0
1614253360000|2021-02-25 11:42:40|2833.57|2833.57|2833.47|2833.47|2833.58|2833.58|2833.47|2833.47|0
1614253370000|2021-02-25 11:42:50|2833.53|2833.53|2833.03|2833.03|2833.53|2833.53|2833.03|2833.03|0
1614253380000|2021-02-25 11:43:00|2832.97|2832.97|2832.7|2832.7|2832.98|2832.98|2832.7|2832.7|0
1614253390000|2021-02-25 11:43:10|2832.66|2832.66|2832.77|2832.77|2832.77|2832.77|2832.66|2832.66|0
1614253400000|2021-02-25 11:43:20|2832.88|2832.88|2832.94|2832.94|2832.94|2832.94|2832.88|2832.88|0
1614253410000|2021-02-25 11:43:30|2833.05|2833.05|2832.8|2832.8|2833.28|2833.28|2832.74|2832.74|0
1614253420000|2021-02-25 11:43:40|2832.72|2832.72|2832.89|2832.89|2832.89|2832.89|2832.28|2832.28|0
1614253430000|2021-02-25 11:43:50|2832.88|2832.88|2832.92|2832.92|2832.92|2832.92|2832.88|2832.88|0
1614253440000|2021-02-25 11:44:00|2832.96|2832.96|2833.42|2833.42|2833.42|2833.42|2832.96|2832.96|0
1614253450000|2021-02-25 11:44:10|2833.36|2833.36|2833.43|2833.43|2833.43|2833.43|2833.36|2833.36|0
1614253460000|2021-02-25 11:44:20|2833.71|2833.71|2833.89|2833.89|2833.89|2833.89|2833.71|2833.71|0
1614253470000|2021-02-25 11:44:30|2833.72|2833.72|2833.38|2833.38|2833.72|2833.72|2833.38|2833.38|0
1614253480000|2021-02-25 11:44:40|2833.05|2833.05|2833.16|2833.16|2833.33|2833.33|2833.05|2833.05|0
1614253490000|2021-02-25 11:44:50|2833.03|2833.03|2832.85|2832.85|2833.03|2833.03|2832.85|2832.85|0
1614253500000|2021-02-25 11:45:00|2832.83|2832.83|2832.85|2832.85|2832.94|2832.94|2832.83|2832.83|0
1614253510000|2021-02-25 11:45:10|2832.8|2832.8|2832.7|2832.7|2832.87|2832.87|2832.7|2832.7|0
1614253520000|2021-02-25 11:45:20|2832.2|2832.2|2832.04|2832.04|2832.2|2832.2|2832.04|2832.04|0
1614253530000|2021-02-25 11:45:30|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|2832.08|0
1614253550000|2021-02-25 11:45:50|2831.7|2831.7|2831.82|2831.82|2831.83|2831.83|2831.7|2831.7|0
1614253560000|2021-02-25 11:46:00|2831.99|2831.99|2831.88|2831.88|2831.99|2831.99|2831.88|2831.88|0
1614253570000|2021-02-25 11:46:10|2831.65|2831.65|2831.85|2831.85|2831.85|2831.85|2831.63|2831.63|0
1614253580000|2021-02-25 11:46:20|2831.77|2831.77|2831.48|2831.48|2831.77|2831.77|2831.48|2831.48|0
1614253590000|2021-02-25 11:46:30|2831.2|2831.2|2831.25|2831.25|2831.37|2831.37|2831.2|2831.2|0
1614253600000|2021-02-25 11:46:40|2831.08|2831.08|2831.25|2831.25|2831.25|2831.25|2831.08|2831.08|0
1614253620000|2021-02-25 11:47:00|2831.19|2831.19|2831.1|2831.1|2831.19|2831.19|2831.1|2831.1|0
1614253630000|2021-02-25 11:47:10|2831.11|2831.11|2830.66|2830.66|2831.22|2831.22|2830.66|2830.66|0
1614253640000|2021-02-25 11:47:20|2830.62|2830.62|2830.81|2830.81|2830.81|2830.81|2830.62|2830.62|0
1614253650000|2021-02-25 11:47:30|2830.75|2830.75|2831.22|2831.22|2831.22|2831.22|2830.75|2830.75|0
1614253660000|2021-02-25 11:47:40|2831.38|2831.38|2831.68|2831.68|2831.72|2831.72|2831.38|2831.38|0
1614253670000|2021-02-25 11:47:50|2831.57|2831.57|2831.45|2831.45|2831.57|2831.57|2831.45|2831.45|0
1614253680000|2021-02-25 11:48:00|2831.24|2831.24|2831.3|2831.3|2831.3|2831.3|2831.24|2831.24|0
1614253690000|2021-02-25 11:48:10|2831.21|2831.21|2831.2|2831.2|2831.21|2831.21|2831.2|2831.2|0
1614253700000|2021-02-25 11:48:20|2831.16|2831.16|2830.86|2830.86|2831.25|2831.25|2830.86|2830.86|0
1614253710000|2021-02-25 11:48:30|2830.98|2830.98|2829.69|2829.69|2830.98|2830.98|2829.49|2829.49|0
1614253720000|2021-02-25 11:48:40|2829.74|2829.74|2829.62|2829.62|2830.07|2830.07|2829.62|2829.62|0
1614253730000|2021-02-25 11:48:50|2829.61|2829.61|2829.79|2829.79|2829.79|2829.79|2829.61|2829.61|0
1614253740000|2021-02-25 11:49:00|2829.85|2829.85|2830.13|2830.13|2830.13|2830.13|2829.85|2829.85|0
1614253750000|2021-02-25 11:49:10|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|0
1614253760000|2021-02-25 11:49:20|2830.33|2830.33|2830.34|2830.34|2830.34|2830.34|2830.33|2830.33|0
1614253770000|2021-02-25 11:49:30|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|0
1614253780000|2021-02-25 11:49:40|2830.18|2830.18|2830.16|2830.16|2830.29|2830.29|2830.13|2830.13|0
1614253790000|2021-02-25 11:49:50|2830.22|2830.22|2830.14|2830.14|2830.22|2830.22|2830.14|2830.14|0
1614253800000|2021-02-25 11:50:00|2830.11|2830.11|2830.98|2830.98|2831.1|2831.1|2830.11|2830.11|0
1614253810000|2021-02-25 11:50:10|2830.92|2830.92|2831.69|2831.69|2831.69|2831.69|2830.86|2830.86|0
1614253820000|2021-02-25 11:50:20|2831.53|2831.53|2832.12|2832.12|2832.16|2832.16|2831.53|2831.53|0
1614253830000|2021-02-25 11:50:30|2832.06|2832.06|2831.66|2831.66|2832.06|2832.06|2831.66|2831.66|0
1614253840000|2021-02-25 11:50:40|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|2831.68|0
1614253850000|2021-02-25 11:50:50|2832.34|2832.34|2831.81|2831.81|2832.34|2832.34|2831.81|2831.81|0
1614253860000|2021-02-25 11:51:00|2831.87|2831.87|2831.82|2831.82|2831.87|2831.87|2831.81|2831.81|0
1614253870000|2021-02-25 11:51:10|2831.88|2831.88|2832.02|2832.02|2832.13|2832.13|2831.88|2831.88|0
1614253880000|2021-02-25 11:51:20|2831.96|2831.96|2831.96|2831.96|2831.96|2831.96|2831.96|2831.96|0
1614253890000|2021-02-25 11:51:30|2831.63|2831.63|2831.59|2831.59|2831.63|2831.63|2831.59|2831.59|0
1614253900000|2021-02-25 11:51:40|2831.65|2831.65|2831.72|2831.72|2831.72|2831.72|2831.61|2831.61|0
1614253910000|2021-02-25 11:51:50|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|2831.55|0
1614253920000|2021-02-25 11:52:00|2831.89|2831.89|2831.72|2831.72|2831.89|2831.89|2831.72|2831.72|0
1614253930000|2021-02-25 11:52:10|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|0
1614253950000|2021-02-25 11:52:30|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|2831.88|0
1614253960000|2021-02-25 11:52:40|2831.84|2831.84|2831.68|2831.68|2831.84|2831.84|2831.62|2831.62|0
1614253980000|2021-02-25 11:53:00|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1614253990000|2021-02-25 11:53:10|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1614254000000|2021-02-25 11:53:20|2831.28|2831.28|2831.34|2831.34|2831.34|2831.34|2831.28|2831.28|0
1614254010000|2021-02-25 11:53:30|2831.28|2831.28|2830.95|2830.95|2831.28|2831.28|2830.67|2830.67|0
1614254020000|2021-02-25 11:53:40|2831|2831|2831.27|2831.27|2831.29|2831.29|2831|2831|0
1614254030000|2021-02-25 11:53:50|2831.55|2831.55|2831.78|2831.78|2832.17|2832.17|2831.5|2831.5|0
1614254040000|2021-02-25 11:54:00|2831.72|2831.72|2831.55|2831.55|2831.78|2831.78|2831.55|2831.55|0
1614254050000|2021-02-25 11:54:10|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1614254060000|2021-02-25 11:54:20|2831.44|2831.44|2830.44|2830.44|2831.44|2831.44|2830.44|2830.44|0
1614254070000|2021-02-25 11:54:30|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1614254080000|2021-02-25 11:54:40|2830.44|2830.44|2830.72|2830.72|2830.72|2830.72|2830.44|2830.44|0
1614254090000|2021-02-25 11:54:50|2830.55|2830.55|2829.88|2829.88|2830.55|2830.55|2829.88|2829.88|0
1614254110000|2021-02-25 11:55:10|2829.72|2829.72|2829.88|2829.88|2829.88|2829.88|2829.72|2829.72|0
1614254120000|2021-02-25 11:55:20|2830|2830|2830|2830|2830|2830|2830|2830|0
1614254130000|2021-02-25 11:55:30|2829.77|2829.77|2829.77|2829.77|2829.77|2829.77|2829.66|2829.66|0
1614254160000|2021-02-25 11:56:00|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1614254170000|2021-02-25 11:56:10|2829.86|2829.86|2830.37|2830.37|2830.37|2830.37|2829.86|2829.86|0
1614254180000|2021-02-25 11:56:20|2830.24|2830.24|2829.4|2829.4|2830.24|2830.24|2829.28|2829.28|0
1614254190000|2021-02-25 11:56:30|2829.34|2829.34|2829.62|2829.62|2829.62|2829.62|2829.34|2829.34|0
1614254210000|2021-02-25 11:56:50|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|2829.68|0
1614254220000|2021-02-25 11:57:00|2829.64|2829.64|2829.59|2829.59|2829.64|2829.64|2829.59|2829.59|0
1614254230000|2021-02-25 11:57:10|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|0
1614254240000|2021-02-25 11:57:20|2829.58|2829.58|2830.04|2830.04|2830.04|2830.04|2829.54|2829.54|0
1614254250000|2021-02-25 11:57:30|2830.07|2830.07|2830.3|2830.3|2830.37|2830.37|2830.07|2830.07|0
1614254260000|2021-02-25 11:57:40|2830.29|2830.29|2830.24|2830.24|2830.34|2830.34|2830.24|2830.24|0
1614254270000|2021-02-25 11:57:50|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|2830.25|0
1614254280000|2021-02-25 11:58:00|2830.28|2830.28|2829.79|2829.79|2830.28|2830.28|2829.79|2829.79|0
1614254290000|2021-02-25 11:58:10|2829.83|2829.83|2830.13|2830.13|2830.41|2830.41|2829.83|2829.83|0
1614254300000|2021-02-25 11:58:20|2830.21|2830.21|2830.59|2830.59|2830.59|2830.59|2830.21|2830.21|0
1614254310000|2021-02-25 11:58:30|2830.76|2830.76|2831.14|2831.14|2831.14|2831.14|2830.76|2830.76|0
1614254320000|2021-02-25 11:58:40|2831.25|2831.25|2831.26|2831.26|2831.26|2831.26|2831.09|2831.09|0
1614254330000|2021-02-25 11:58:50|2831.55|2831.55|2832.07|2832.07|2832.24|2832.24|2831.55|2831.55|0
1614254340000|2021-02-25 11:59:00|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|2832.14|0
1614254350000|2021-02-25 11:59:10|2832.17|2832.17|2832.13|2832.13|2832.17|2832.17|2832.13|2832.13|0
1614254360000|2021-02-25 11:59:20|2832.14|2832.14|2832.34|2832.34|2832.34|2832.34|2832.01|2832.01|0
1614254370000|2021-02-25 11:59:30|2832.18|2832.18|2831.23|2831.23|2832.18|2832.18|2831.23|2831.23|0
1614254380000|2021-02-25 11:59:40|2831.29|2831.29|2831.52|2831.52|2831.52|2831.52|2831.29|2831.29|0
1614254390000|2021-02-25 11:59:50|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|2831.46|0
1614254400000|2021-02-25 12:00:00|2831.63|2831.63|2830.72|2830.72|2831.96|2831.96|2830.66|2830.66|0
1614254410000|2021-02-25 12:00:10|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|0
1614254420000|2021-02-25 12:00:20|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1614254430000|2021-02-25 12:00:30|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1614254440000|2021-02-25 12:00:40|2830.93|2830.93|2831.02|2831.02|2831.02|2831.02|2830.93|2830.93|0
1614254450000|2021-02-25 12:00:50|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1614254460000|2021-02-25 12:01:00|2831.31|2831.31|2831.22|2831.22|2831.31|2831.31|2831.22|2831.22|0
1614254480000|2021-02-25 12:01:20|2831.62|2831.62|2831.92|2831.92|2831.96|2831.96|2831.62|2831.62|0
1614254490000|2021-02-25 12:01:30|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|0
1614254510000|2021-02-25 12:01:50|2832.2|2832.2|2833.2|2833.2|2833.2|2833.2|2832.2|2832.2|0
1614254520000|2021-02-25 12:02:00|2833.53|2833.53|2834.01|2834.01|2834.34|2834.34|2833.53|2833.53|0
1614254540000|2021-02-25 12:02:20|2834.52|2834.52|2835.37|2835.37|2835.54|2835.54|2834.52|2834.52|0
1614254550000|2021-02-25 12:02:30|2835.54|2835.54|2835.37|2835.37|2835.54|2835.54|2835.37|2835.37|0
1614254560000|2021-02-25 12:02:40|2835.21|2835.21|2835.04|2835.04|2835.21|2835.21|2835.04|2835.04|0
1614254570000|2021-02-25 12:02:50|2835|2835|2835.11|2835.11|2835.11|2835.11|2835|2835|0
1614254580000|2021-02-25 12:03:00|2835|2835|2836.21|2836.21|2836.21|2836.21|2835|2835|0
1614254590000|2021-02-25 12:03:10|2836.1|2836.1|2835.97|2835.97|2836.12|2836.12|2835.97|2835.97|0
1614254600000|2021-02-25 12:03:20|2836.14|2836.14|2836.15|2836.15|2836.15|2836.15|2836.14|2836.14|0
1614254610000|2021-02-25 12:03:30|2836.22|2836.22|2836.33|2836.33|2836.33|2836.33|2836.16|2836.16|0
1614254620000|2021-02-25 12:03:40|2836.5|2836.5|2836.44|2836.44|2836.5|2836.5|2836.44|2836.44|0
1614254630000|2021-02-25 12:03:50|2836.28|2836.28|2836.58|2836.58|2836.59|2836.59|2836.21|2836.21|0
1614254640000|2021-02-25 12:04:00|2836.52|2836.52|2836.46|2836.46|2836.52|2836.52|2836.46|2836.46|0
1614254650000|2021-02-25 12:04:10|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|0
1614254660000|2021-02-25 12:04:20|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|2836.24|0
1614254670000|2021-02-25 12:04:30|2836.07|2836.07|2835.57|2835.57|2836.07|2836.07|2835.57|2835.57|0
1614254680000|2021-02-25 12:04:40|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1614254690000|2021-02-25 12:04:50|2835.61|2835.61|2835.49|2835.49|2835.61|2835.61|2835.42|2835.42|0
1614254700000|2021-02-25 12:05:00|2835.32|2835.32|2835.55|2835.55|2835.55|2835.55|2835.32|2835.32|0
1614254710000|2021-02-25 12:05:10|2835.44|2835.44|2835.58|2835.58|2835.6|2835.6|2835.44|2835.44|0
1614254730000|2021-02-25 12:05:30|2835.47|2835.47|2836.38|2836.38|2836.38|2836.38|2835.24|2835.24|0
1614254740000|2021-02-25 12:05:40|2836.54|2836.54|2836.88|2836.88|2836.88|2836.88|2836.54|2836.54|0
1614254750000|2021-02-25 12:05:50|2836.96|2836.96|2837.24|2837.24|2837.24|2837.24|2836.96|2836.96|0
1614254760000|2021-02-25 12:06:00|2836.95|2836.95|2836.19|2836.19|2836.95|2836.95|2836.1|2836.1|0
1614254770000|2021-02-25 12:06:10|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|2836.25|0
1614254780000|2021-02-25 12:06:20|2836.3|2836.3|2836.18|2836.18|2836.3|2836.3|2836.18|2836.18|0
1614254790000|2021-02-25 12:06:30|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|2836.13|0
1614254800000|2021-02-25 12:06:40|2835.8|2835.8|2835.28|2835.28|2835.8|2835.8|2835.28|2835.28|0
1614254810000|2021-02-25 12:06:50|2835.23|2835.23|2835.11|2835.11|2835.23|2835.23|2835.11|2835.11|0
1614254820000|2021-02-25 12:07:00|2835|2835|2834.77|2834.77|2835|2835|2834.6|2834.6|0
1614254830000|2021-02-25 12:07:10|2834.71|2834.71|2835.06|2835.06|2835.06|2835.06|2834.71|2834.71|0
1614254840000|2021-02-25 12:07:20|2835.1|2835.1|2834.89|2834.89|2835.44|2835.44|2834.89|2834.89|0
1614254850000|2021-02-25 12:07:30|2835.06|2835.06|2834.78|2834.78|2835.23|2835.23|2834.78|2834.78|0
1614254860000|2021-02-25 12:07:40|2834.95|2834.95|2835.01|2835.01|2835.01|2835.01|2834.84|2834.84|0
1614254870000|2021-02-25 12:07:50|2834.9|2834.9|2835.01|2835.01|2835.01|2835.01|2834.9|2834.9|0
1614254880000|2021-02-25 12:08:00|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1614254890000|2021-02-25 12:08:10|2834.94|2834.94|2834.9|2834.9|2834.94|2834.94|2834.9|2834.9|0
1614254900000|2021-02-25 12:08:20|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|2834.73|2834.73|0
1614254910000|2021-02-25 12:08:30|2834.62|2834.62|2835.12|2835.12|2835.12|2835.12|2834.62|2834.62|0
1614254920000|2021-02-25 12:08:40|2835.06|2835.06|2834.61|2834.61|2835.06|2835.06|2834.45|2834.45|0
1614254930000|2021-02-25 12:08:50|2834.5|2834.5|2833.71|2833.71|2834.5|2834.5|2833.71|2833.71|0
1614254940000|2021-02-25 12:09:00|2833.75|2833.75|2833.66|2833.66|2833.83|2833.83|2833.59|2833.59|0
1614254950000|2021-02-25 12:09:10|2833.57|2833.57|2833.46|2833.46|2833.57|2833.57|2833.46|2833.46|0
1614254960000|2021-02-25 12:09:20|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1614254970000|2021-02-25 12:09:30|2833.13|2833.13|2833.42|2833.42|2833.42|2833.42|2832.96|2832.96|0
1614254980000|2021-02-25 12:09:40|2833.26|2833.26|2832.3|2832.3|2833.26|2833.26|2832.3|2832.3|0
1614254990000|2021-02-25 12:09:50|2832.19|2832.19|2832.4|2832.4|2832.41|2832.41|2832.19|2832.19|0
1614255000000|2021-02-25 12:10:00|2833.56|2833.56|2833.6|2833.6|2833.6|2833.6|2833.56|2833.56|0
1614255010000|2021-02-25 12:10:10|2833.43|2833.43|2832.81|2832.81|2833.43|2833.43|2832.81|2832.81|0
1614255020000|2021-02-25 12:10:20|2832.86|2832.86|2832.98|2832.98|2832.98|2832.98|2832.86|2832.86|0
1614255030000|2021-02-25 12:10:30|2833.09|2833.09|2833.2|2833.2|2833.26|2833.26|2833.09|2833.09|0
1614255040000|2021-02-25 12:10:40|2833.65|2833.65|2835.05|2835.05|2835.05|2835.05|2833.65|2833.65|0
1614255050000|2021-02-25 12:10:50|2835.22|2835.22|2835.84|2835.84|2836.19|2836.19|2835.22|2835.22|0
1614255060000|2021-02-25 12:11:00|2835.91|2835.91|2836.03|2836.03|2836.19|2836.19|2835.69|2835.69|0
1614255070000|2021-02-25 12:11:10|2836.09|2836.09|2836.37|2836.37|2836.37|2836.37|2836.09|2836.09|0
1614255080000|2021-02-25 12:11:20|2836.26|2836.26|2835.95|2835.95|2836.27|2836.27|2835.95|2835.95|0
1614255090000|2021-02-25 12:11:30|2836.45|2836.45|2836.18|2836.18|2836.51|2836.51|2836.18|2836.18|0
1614255100000|2021-02-25 12:11:40|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1614255110000|2021-02-25 12:11:50|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|2836.29|0
1614255120000|2021-02-25 12:12:00|2836|2836|2835.87|2835.87|2836|2836|2835.87|2835.87|0
1614255130000|2021-02-25 12:12:10|2835.99|2835.99|2835.53|2835.53|2835.99|2835.99|2835.53|2835.53|0
1614255140000|2021-02-25 12:12:20|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|2835.59|0
1614255150000|2021-02-25 12:12:30|2835.36|2835.36|2835.54|2835.54|2835.75|2835.75|2835.36|2835.36|0
1614255160000|2021-02-25 12:12:40|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1614255170000|2021-02-25 12:12:50|2835.39|2835.39|2835.16|2835.16|2835.39|2835.39|2835.16|2835.16|0
1614255180000|2021-02-25 12:13:00|2835|2835|2834.88|2834.88|2835.05|2835.05|2834.88|2834.88|0
1614255190000|2021-02-25 12:13:10|2834.77|2834.77|2834.77|2834.77|2834.94|2834.94|2834.77|2834.77|0
1614255200000|2021-02-25 12:13:20|2834.6|2834.6|2834.56|2834.56|2834.6|2834.6|2834.56|2834.56|0
1614255210000|2021-02-25 12:13:30|2834.79|2834.79|2834.9|2834.9|2834.9|2834.9|2834.73|2834.73|0
1614255230000|2021-02-25 12:13:50|2834.73|2834.73|2834.17|2834.17|2834.73|2834.73|2834.17|2834.17|0
1614255240000|2021-02-25 12:14:00|2833.83|2833.83|2833.41|2833.41|2833.92|2833.92|2833.41|2833.41|0
1614255250000|2021-02-25 12:14:10|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1614255260000|2021-02-25 12:14:20|2833.64|2833.64|2833.98|2833.98|2833.98|2833.98|2833.58|2833.58|0
1614255270000|2021-02-25 12:14:30|2833.8|2833.8|2833.67|2833.67|2833.8|2833.8|2833.67|2833.67|0
1614255290000|2021-02-25 12:14:50|2833.5|2833.5|2833.69|2833.69|2833.69|2833.69|2833.5|2833.5|0
1614255300000|2021-02-25 12:15:00|2833.35|2833.35|2833.62|2833.62|2833.62|2833.62|2833.33|2833.33|0
1614255310000|2021-02-25 12:15:10|2833.33|2833.33|2832.77|2832.77|2833.39|2833.39|2832.77|2832.77|0
1614255320000|2021-02-25 12:15:20|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1614255340000|2021-02-25 12:15:40|2832.71|2832.71|2832.88|2832.88|2832.88|2832.88|2832.71|2832.71|0
1614255350000|2021-02-25 12:15:50|2832.75|2832.75|2832.53|2832.53|2832.75|2832.75|2832.48|2832.48|0
1614255360000|2021-02-25 12:16:00|2832.48|2832.48|2832.76|2832.76|2832.76|2832.76|2832.43|2832.43|0
1614255370000|2021-02-25 12:16:10|2832.72|2832.72|2832.9|2832.9|2832.9|2832.9|2832.64|2832.64|0
1614255380000|2021-02-25 12:16:20|2832.84|2832.84|2832.79|2832.79|2832.84|2832.84|2832.79|2832.79|0
1614255390000|2021-02-25 12:16:30|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|0
1614255400000|2021-02-25 12:16:40|2833.16|2833.16|2833.59|2833.59|2833.59|2833.59|2833.16|2833.16|0
1614255410000|2021-02-25 12:16:50|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|0
1614255420000|2021-02-25 12:17:00|2833.71|2833.71|2834.12|2834.12|2834.12|2834.12|2833.63|2833.63|0
1614255430000|2021-02-25 12:17:10|2833.79|2833.79|2834.08|2834.08|2834.08|2834.08|2833.79|2833.79|0
1614255440000|2021-02-25 12:17:20|2834.12|2834.12|2833.99|2833.99|2834.12|2834.12|2833.99|2833.99|0
1614255450000|2021-02-25 12:17:30|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1614255460000|2021-02-25 12:17:40|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|0
1614255470000|2021-02-25 12:17:50|2834.17|2834.17|2834.22|2834.22|2834.34|2834.34|2834.17|2834.17|0
1614255480000|2021-02-25 12:18:00|2834.14|2834.14|2834.06|2834.06|2834.16|2834.16|2833.99|2833.99|0
1614255490000|2021-02-25 12:18:10|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1614255510000|2021-02-25 12:18:30|2834.45|2834.45|2834.74|2834.74|2834.74|2834.74|2834.45|2834.45|0
1614255520000|2021-02-25 12:18:40|2834.7|2834.7|2834.25|2834.25|2834.7|2834.7|2834.25|2834.25|0
1614255530000|2021-02-25 12:18:50|2834.08|2834.08|2834.05|2834.05|2834.08|2834.08|2834.05|2834.05|0
1614255540000|2021-02-25 12:19:00|2834.04|2834.04|2832.94|2832.94|2834.04|2834.04|2832.94|2832.94|0
1614255550000|2021-02-25 12:19:10|2832.86|2832.86|2832.9|2832.9|2832.9|2832.9|2832.73|2832.73|0
1614255560000|2021-02-25 12:19:20|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|2832.74|0
1614255570000|2021-02-25 12:19:30|2832.4|2832.4|2831.68|2831.68|2832.4|2832.4|2831.68|2831.68|0
1614255580000|2021-02-25 12:19:40|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|0
1614255590000|2021-02-25 12:19:50|2831.6|2831.6|2831.77|2831.77|2831.77|2831.77|2831.6|2831.6|0
1614255600000|2021-02-25 12:20:00|2831.73|2831.73|2832.43|2832.43|2832.43|2832.43|2831.73|2831.73|0
1614255610000|2021-02-25 12:20:10|2833.09|2833.09|2833.2|2833.2|2833.42|2833.42|2833.09|2833.09|0
1614255630000|2021-02-25 12:20:30|2833.31|2833.31|2833.37|2833.37|2833.54|2833.54|2833.31|2833.31|0
1614255640000|2021-02-25 12:20:40|2832.8|2832.8|2832.57|2832.57|2832.86|2832.86|2832.57|2832.57|0
1614255650000|2021-02-25 12:20:50|2832.45|2832.45|2831.18|2831.18|2832.45|2832.45|2831.18|2831.18|0
1614255660000|2021-02-25 12:21:00|2831.1|2831.1|2831.6|2831.6|2831.6|2831.6|2831.1|2831.1|0
1614255670000|2021-02-25 12:21:10|2831.48|2831.48|2831.37|2831.37|2831.48|2831.48|2831.37|2831.37|0
1614255690000|2021-02-25 12:21:30|2831.45|2831.45|2831.7|2831.7|2831.8|2831.8|2831.41|2831.41|0
1614255700000|2021-02-25 12:21:40|2831.64|2831.64|2831.75|2831.75|2831.75|2831.75|2831.64|2831.64|0
1614255710000|2021-02-25 12:21:50|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|2831.84|0
1614255720000|2021-02-25 12:22:00|2831.88|2831.88|2833.04|2833.04|2833.04|2833.04|2831.88|2831.88|0
1614255750000|2021-02-25 12:22:30|2832.76|2832.76|2832.62|2832.62|2832.76|2832.76|2832.62|2832.62|0
1614255770000|2021-02-25 12:22:50|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1614255780000|2021-02-25 12:23:00|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|0
1614255790000|2021-02-25 12:23:10|2832.62|2832.62|2833.13|2833.13|2833.13|2833.13|2832.62|2832.62|0
1614255820000|2021-02-25 12:23:40|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1614255860000|2021-02-25 12:24:20|2833.21|2833.21|2833.54|2833.54|2833.54|2833.54|2833.21|2833.21|0
1614255880000|2021-02-25 12:24:40|2833.56|2833.56|2834.19|2834.19|2834.3|2834.3|2833.56|2833.56|0
1614255890000|2021-02-25 12:24:50|2834.15|2834.15|2834.54|2834.54|2834.54|2834.54|2834.09|2834.09|0
1614255900000|2021-02-25 12:25:00|2834.57|2834.57|2833.83|2833.83|2834.62|2834.62|2833.83|2833.83|0
1614255910000|2021-02-25 12:25:10|2833.77|2833.77|2833.5|2833.5|2833.77|2833.77|2833.5|2833.5|0
1614255920000|2021-02-25 12:25:20|2833.49|2833.49|2833.53|2833.53|2833.53|2833.53|2833.49|2833.49|0
1614255930000|2021-02-25 12:25:30|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|2833.57|0
1614255940000|2021-02-25 12:25:40|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|2833.54|0
1614255950000|2021-02-25 12:25:50|2833.71|2833.71|2833.37|2833.37|2833.71|2833.71|2833.37|2833.37|0
1614255960000|2021-02-25 12:26:00|2833.25|2833.25|2833.46|2833.46|2833.46|2833.46|2833.25|2833.25|0
1614255970000|2021-02-25 12:26:10|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1614255980000|2021-02-25 12:26:20|2833.52|2833.52|2833.56|2833.56|2833.56|2833.56|2833.52|2833.52|0
1614255990000|2021-02-25 12:26:30|2833.57|2833.57|2833.55|2833.55|2833.57|2833.57|2833.55|2833.55|0
1614256040000|2021-02-25 12:27:20|2833.57|2833.57|2833.61|2833.61|2833.61|2833.61|2833.57|2833.57|0
1614256050000|2021-02-25 12:27:30|2833.52|2833.52|2833.44|2833.44|2833.52|2833.52|2833.44|2833.44|0
1614256060000|2021-02-25 12:27:40|2833.66|2833.66|2833.72|2833.72|2833.76|2833.76|2833.66|2833.66|0
1614256070000|2021-02-25 12:27:50|2833.66|2833.66|2833.46|2833.46|2833.66|2833.66|2833.4|2833.4|0
1614256080000|2021-02-25 12:28:00|2833.41|2833.41|2833.46|2833.46|2833.46|2833.46|2833.41|2833.41|0
1614256090000|2021-02-25 12:28:10|2833.5|2833.5|2833.54|2833.54|2833.54|2833.54|2833.5|2833.5|0
1614256100000|2021-02-25 12:28:20|2833.37|2833.37|2833.64|2833.64|2833.69|2833.69|2833.26|2833.26|0
1614256120000|2021-02-25 12:28:40|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1614256130000|2021-02-25 12:28:50|2833.8|2833.8|2834.49|2834.49|2834.49|2834.49|2833.8|2833.8|0
1614256140000|2021-02-25 12:29:00|2834.55|2834.55|2834.91|2834.91|2834.91|2834.91|2834.49|2834.49|0
1614256150000|2021-02-25 12:29:10|2834.87|2834.87|2834.82|2834.82|2834.87|2834.87|2834.82|2834.82|0
1614256170000|2021-02-25 12:29:30|2834.94|2834.94|2835.02|2835.02|2835.02|2835.02|2834.94|2834.94|0
1614256180000|2021-02-25 12:29:40|2835.03|2835.03|2835.2|2835.2|2835.2|2835.2|2835.03|2835.03|0
1614256190000|2021-02-25 12:29:50|2835.37|2835.37|2835.66|2835.66|2835.66|2835.66|2835.37|2835.37|0
1614256200000|2021-02-25 12:30:00|2835.58|2835.58|2835.9|2835.9|2836.42|2836.42|2835.58|2835.58|0
1614256210000|2021-02-25 12:30:10|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|2835.85|0
1614256230000|2021-02-25 12:30:30|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|2835.68|0
1614256240000|2021-02-25 12:30:40|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|0
1614256250000|2021-02-25 12:30:50|2835.62|2835.62|2835.68|2835.68|2835.68|2835.68|2835.62|2835.62|0
1614256260000|2021-02-25 12:31:00|2835.53|2835.53|2835.41|2835.41|2835.53|2835.53|2835.41|2835.41|0
1614256270000|2021-02-25 12:31:10|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1614256280000|2021-02-25 12:31:20|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|2835.19|0
1614256290000|2021-02-25 12:31:30|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|2835.24|0
1614256300000|2021-02-25 12:31:40|2835.12|2835.12|2835.02|2835.02|2835.35|2835.35|2835.02|2835.02|0
1614256310000|2021-02-25 12:31:50|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1614256320000|2021-02-25 12:32:00|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|2834.86|0
1614256330000|2021-02-25 12:32:10|2834.75|2834.75|2834.69|2834.69|2834.75|2834.75|2834.69|2834.69|0
1614256340000|2021-02-25 12:32:20|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|0
1614256350000|2021-02-25 12:32:30|2834.64|2834.64|2834.46|2834.46|2834.64|2834.64|2834.46|2834.46|0
1614256370000|2021-02-25 12:32:50|2834.34|2834.34|2834.42|2834.42|2834.42|2834.42|2834.34|2834.34|0
1614256380000|2021-02-25 12:33:00|2834.46|2834.46|2834.61|2834.61|2834.61|2834.61|2834.38|2834.38|0
1614256390000|2021-02-25 12:33:10|2834.55|2834.55|2833.67|2833.67|2834.55|2834.55|2833.63|2833.63|0
1614256400000|2021-02-25 12:33:20|2833.5|2833.5|2833.39|2833.39|2833.5|2833.5|2833.39|2833.39|0
1614256410000|2021-02-25 12:33:30|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|0
1614256420000|2021-02-25 12:33:40|2832.89|2832.89|2832.89|2832.89|2832.89|2832.89|2832.89|2832.89|0
1614256430000|2021-02-25 12:33:50|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1614256440000|2021-02-25 12:34:00|2832.82|2832.82|2832.67|2832.67|2832.82|2832.82|2832.61|2832.61|0
1614256450000|2021-02-25 12:34:10|2832.95|2832.95|2833.7|2833.7|2833.7|2833.7|2832.82|2832.82|0
1614256460000|2021-02-25 12:34:20|2833.59|2833.59|2833.46|2833.46|2833.63|2833.63|2833.46|2833.46|0
1614256470000|2021-02-25 12:34:30|2833.29|2833.29|2832.85|2832.85|2833.29|2833.29|2832.85|2832.85|0
1614256480000|2021-02-25 12:34:40|2832.74|2832.74|2832.7|2832.7|2832.74|2832.74|2832.7|2832.7|0
1614256490000|2021-02-25 12:34:50|2832.71|2832.71|2832.69|2832.69|2832.71|2832.71|2832.69|2832.69|0
1614256500000|2021-02-25 12:35:00|2832.35|2832.35|2832.02|2832.02|2832.35|2832.35|2832.02|2832.02|0
1614256510000|2021-02-25 12:35:10|2831.91|2831.91|2831.8|2831.8|2831.91|2831.91|2831.8|2831.8|0
1614256520000|2021-02-25 12:35:20|2831.85|2831.85|2831.79|2831.79|2831.85|2831.85|2831.79|2831.79|0
1614256530000|2021-02-25 12:35:30|2831.84|2831.84|2831.9|2831.9|2831.9|2831.9|2831.84|2831.84|0
1614256550000|2021-02-25 12:35:50|2831.73|2831.73|2831.56|2831.56|2831.73|2831.73|2831.56|2831.56|0
1614256580000|2021-02-25 12:36:20|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1614256590000|2021-02-25 12:36:30|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1614256610000|2021-02-25 12:36:50|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1614256620000|2021-02-25 12:37:00|2831.24|2831.24|2830.99|2830.99|2831.24|2831.24|2830.99|2830.99|0
1614256640000|2021-02-25 12:37:20|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1614256650000|2021-02-25 12:37:30|2830.91|2830.91|2830.96|2830.96|2830.96|2830.96|2830.91|2830.91|0
1614256660000|2021-02-25 12:37:40|2831.02|2831.02|2831.32|2831.32|2831.32|2831.32|2831.02|2831.02|0
1614256670000|2021-02-25 12:37:50|2831.26|2831.26|2831.25|2831.25|2831.26|2831.26|2831.12|2831.12|0
1614256680000|2021-02-25 12:38:00|2831.48|2831.48|2831.53|2831.53|2831.53|2831.53|2831.37|2831.37|0
1614256700000|2021-02-25 12:38:20|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|0
1614256710000|2021-02-25 12:38:30|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|2831.41|0
1614256720000|2021-02-25 12:38:40|2831.08|2831.08|2830.58|2830.58|2831.08|2831.08|2830.58|2830.58|0
1614256740000|2021-02-25 12:39:00|2830.52|2830.52|2830.58|2830.58|2830.58|2830.58|2830.47|2830.47|0
1614256750000|2021-02-25 12:39:10|2830.54|2830.54|2830.69|2830.69|2830.7|2830.7|2830.54|2830.54|0
1614256760000|2021-02-25 12:39:20|2830.75|2830.75|2830.55|2830.55|2830.75|2830.75|2830.55|2830.55|0
1614256770000|2021-02-25 12:39:30|2830.66|2830.66|2831.25|2831.25|2831.66|2831.66|2830.66|2830.66|0
1614256780000|2021-02-25 12:39:40|2831.34|2831.34|2831.53|2831.53|2831.53|2831.53|2831.34|2831.34|0
1614256790000|2021-02-25 12:39:50|2831.57|2831.57|2831.63|2831.63|2831.63|2831.63|2831.57|2831.57|0
1614256800000|2021-02-25 12:40:00|2831.42|2831.42|2831.56|2831.56|2831.56|2831.56|2831.29|2831.29|0
1614256810000|2021-02-25 12:40:10|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|0
1614256820000|2021-02-25 12:40:20|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|2831.16|0
1614256830000|2021-02-25 12:40:30|2831.39|2831.39|2831.22|2831.22|2831.39|2831.39|2831.22|2831.22|0
1614256840000|2021-02-25 12:40:40|2831.26|2831.26|2831.27|2831.27|2831.3|2831.3|2831.26|2831.26|0
1614256850000|2021-02-25 12:40:50|2831.18|2831.18|2831|2831|2831.18|2831.18|2831|2831|0
1614256860000|2021-02-25 12:41:00|2830.89|2830.89|2830.59|2830.59|2830.89|2830.89|2830.59|2830.59|0
1614256870000|2021-02-25 12:41:10|2830.72|2830.72|2830.37|2830.37|2830.72|2830.72|2830.37|2830.37|0
1614256880000|2021-02-25 12:41:20|2830.43|2830.43|2830.38|2830.38|2830.43|2830.43|2830.26|2830.26|0
1614256890000|2021-02-25 12:41:30|2830.22|2830.22|2829.38|2829.38|2830.22|2830.22|2829.38|2829.38|0
1614256900000|2021-02-25 12:41:40|2829.21|2829.21|2829.31|2829.31|2829.31|2829.31|2829.13|2829.13|0
1614256910000|2021-02-25 12:41:50|2829.48|2829.48|2829.5|2829.5|2829.73|2829.73|2829.31|2829.31|0
1614256920000|2021-02-25 12:42:00|2829.42|2829.42|2829.33|2829.33|2829.42|2829.42|2829.25|2829.25|0
1614256930000|2021-02-25 12:42:10|2829.25|2829.25|2828.53|2828.53|2829.25|2829.25|2828.53|2828.53|0
1614256940000|2021-02-25 12:42:20|2828.82|2828.82|2828.61|2828.61|2828.94|2828.94|2828.61|2828.61|0
1614256950000|2021-02-25 12:42:30|2828.49|2828.49|2828.63|2828.63|2828.63|2828.63|2828.39|2828.39|0
1614256960000|2021-02-25 12:42:40|2828.75|2828.75|2829.2|2829.2|2829.23|2829.23|2828.75|2828.75|0
1614256970000|2021-02-25 12:42:50|2829.41|2829.41|2829.89|2829.89|2829.89|2829.89|2829.41|2829.41|0
1614256980000|2021-02-25 12:43:00|2829.72|2829.72|2829.71|2829.71|2829.72|2829.72|2829.71|2829.71|0
1614256990000|2021-02-25 12:43:10|2829.77|2829.77|2829.6|2829.6|2829.77|2829.77|2829.6|2829.6|0
1614257000000|2021-02-25 12:43:20|2829.54|2829.54|2829.08|2829.08|2829.54|2829.54|2829.08|2829.08|0
1614257010000|2021-02-25 12:43:30|2829.2|2829.2|2829.14|2829.14|2829.2|2829.2|2829.14|2829.14|0
1614257020000|2021-02-25 12:43:40|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|0
1614257030000|2021-02-25 12:43:50|2829.02|2829.02|2828.99|2828.99|2829.02|2829.02|2828.99|2828.99|0
1614257040000|2021-02-25 12:44:00|2828.93|2828.93|2828.63|2828.63|2828.93|2828.93|2828.63|2828.63|0
1614257050000|2021-02-25 12:44:10|2828.62|2828.62|2828.54|2828.54|2828.62|2828.62|2828.54|2828.54|0
1614257060000|2021-02-25 12:44:20|2828.53|2828.53|2828.49|2828.49|2828.53|2828.53|2828.49|2828.49|0
1614257070000|2021-02-25 12:44:30|2828.16|2828.16|2827.53|2827.53|2828.16|2828.16|2827.53|2827.53|0
1614257080000|2021-02-25 12:44:40|2827.48|2827.48|2827.58|2827.58|2827.65|2827.65|2827.48|2827.48|0
1614257090000|2021-02-25 12:44:50|2827.52|2827.52|2827.08|2827.08|2827.52|2827.52|2827.08|2827.08|0
1614257100000|2021-02-25 12:45:00|2827.02|2827.02|2827.36|2827.36|2827.36|2827.36|2827.02|2827.02|0
1614257110000|2021-02-25 12:45:10|2827.41|2827.41|2827.71|2827.71|2827.71|2827.71|2827.36|2827.36|0
1614257130000|2021-02-25 12:45:30|2827.77|2827.77|2828.2|2828.2|2828.2|2828.2|2827.77|2827.77|0
1614257140000|2021-02-25 12:45:40|2828.28|2828.28|2828.56|2828.56|2828.61|2828.61|2828.28|2828.28|0
1614257160000|2021-02-25 12:46:00|2828.59|2828.59|2828.42|2828.42|2828.59|2828.59|2828.42|2828.42|0
1614257170000|2021-02-25 12:46:10|2828.37|2828.37|2828.42|2828.42|2828.42|2828.42|2828.25|2828.25|0
1614257180000|2021-02-25 12:46:20|2828.36|2828.36|2828.2|2828.2|2828.36|2828.36|2828.2|2828.2|0
1614257210000|2021-02-25 12:46:50|2828.08|2828.08|2827.76|2827.76|2828.08|2828.08|2827.76|2827.76|0
1614257220000|2021-02-25 12:47:00|2827.82|2827.82|2827.44|2827.44|2827.82|2827.82|2827.27|2827.27|0
1614257230000|2021-02-25 12:47:10|2827.43|2827.43|2827.3|2827.3|2827.43|2827.43|2827.3|2827.3|0
1614257240000|2021-02-25 12:47:20|2827.25|2827.25|2826.97|2826.97|2827.25|2827.25|2826.97|2826.97|0
1614257250000|2021-02-25 12:47:30|2826.93|2826.93|2826.07|2826.07|2826.93|2826.93|2826.07|2826.07|0
1614257260000|2021-02-25 12:47:40|2826.01|2826.01|2826.61|2826.61|2826.61|2826.61|2826.01|2826.01|0
1614257270000|2021-02-25 12:47:50|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|0
1614257280000|2021-02-25 12:48:00|2826.86|2826.86|2827.06|2827.06|2827.06|2827.06|2826.86|2826.86|0
1614257290000|2021-02-25 12:48:10|2827.56|2827.56|2827.64|2827.64|2827.64|2827.64|2827.56|2827.56|0
1614257300000|2021-02-25 12:48:20|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1614257310000|2021-02-25 12:48:30|2827.36|2827.36|2827.01|2827.01|2827.36|2827.36|2827.01|2827.01|0
1614257320000|2021-02-25 12:48:40|2827.06|2827.06|2827.03|2827.03|2827.06|2827.06|2827.03|2827.03|0
1614257340000|2021-02-25 12:49:00|2827.08|2827.08|2827.72|2827.72|2827.72|2827.72|2827.02|2827.02|0
1614257350000|2021-02-25 12:49:10|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|0
1614257360000|2021-02-25 12:49:20|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1614257370000|2021-02-25 12:49:30|2827.78|2827.78|2828.21|2828.21|2828.21|2828.21|2827.78|2827.78|0
1614257390000|2021-02-25 12:49:50|2828.09|2828.09|2827.7|2827.7|2828.09|2828.09|2827.58|2827.58|0
1614257400000|2021-02-25 12:50:00|2828.03|2828.03|2827.69|2827.69|2828.03|2828.03|2827.58|2827.58|0
1614257410000|2021-02-25 12:50:10|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|0
1614257420000|2021-02-25 12:50:20|2827.87|2827.87|2827.92|2827.92|2827.92|2827.92|2827.87|2827.87|0
1614257430000|2021-02-25 12:50:30|2827.96|2827.96|2827.76|2827.76|2827.96|2827.96|2827.76|2827.76|0
1614257440000|2021-02-25 12:50:40|2827.81|2827.81|2827.03|2827.03|2827.81|2827.81|2827.03|2827.03|0
1614257450000|2021-02-25 12:50:50|2826.98|2826.98|2826.99|2826.99|2826.99|2826.99|2826.97|2826.97|0
1614257460000|2021-02-25 12:51:00|2826.66|2826.66|2826.56|2826.56|2826.66|2826.66|2826.56|2826.56|0
1614257470000|2021-02-25 12:51:10|2826.57|2826.57|2826.51|2826.51|2826.57|2826.57|2826.51|2826.51|0
1614257480000|2021-02-25 12:51:20|2826.47|2826.47|2826.7|2826.7|2826.7|2826.7|2826.47|2826.47|0
1614257490000|2021-02-25 12:51:30|2826.74|2826.74|2826.68|2826.68|2826.74|2826.74|2826.68|2826.68|0
1614257500000|2021-02-25 12:51:40|2826.52|2826.52|2826.23|2826.23|2826.52|2826.52|2826.23|2826.23|0
1614257510000|2021-02-25 12:51:50|2826.12|2826.12|2826.16|2826.16|2826.16|2826.16|2826.12|2826.12|0
1614257520000|2021-02-25 12:52:00|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1614257530000|2021-02-25 12:52:10|2826.21|2826.21|2826.16|2826.16|2826.21|2826.21|2826.16|2826.16|0
1614257540000|2021-02-25 12:52:20|2825.99|2825.99|2825.6|2825.6|2825.99|2825.99|2825.6|2825.6|0
1614257560000|2021-02-25 12:52:40|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|2825.77|0
1614257570000|2021-02-25 12:52:50|2826|2826|2826|2826|2826|2826|2826|2826|0
1614257580000|2021-02-25 12:53:00|2826.06|2826.06|2826.65|2826.65|2826.65|2826.65|2826.06|2826.06|0
1614257590000|2021-02-25 12:53:10|2826.6|2826.6|2826.56|2826.56|2826.6|2826.6|2826.56|2826.56|0
1614257600000|2021-02-25 12:53:20|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1614257610000|2021-02-25 12:53:30|2826.51|2826.51|2826.19|2826.19|2826.51|2826.51|2826.19|2826.19|0
1614257620000|2021-02-25 12:53:40|2826.1|2826.1|2825.91|2825.91|2826.1|2826.1|2825.91|2825.91|0
1614257630000|2021-02-25 12:53:50|2825.83|2825.83|2825.5|2825.5|2825.83|2825.83|2825.5|2825.5|0
1614257640000|2021-02-25 12:54:00|2825.67|2825.67|2825.84|2825.84|2825.84|2825.84|2825.67|2825.67|0
1614257650000|2021-02-25 12:54:10|2825.9|2825.9|2826.06|2826.06|2826.06|2826.06|2825.9|2825.9|0
1614257660000|2021-02-25 12:54:20|2826.23|2826.23|2825.69|2825.69|2826.23|2826.23|2825.69|2825.69|0
1614257670000|2021-02-25 12:54:30|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|2825.82|0
1614257680000|2021-02-25 12:54:40|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|2825.85|0
1614257690000|2021-02-25 12:54:50|2826.02|2826.02|2826.08|2826.08|2826.08|2826.08|2826.02|2826.02|0
1614257700000|2021-02-25 12:55:00|2826.25|2826.25|2826.48|2826.48|2826.48|2826.48|2826.07|2826.07|0
1614257710000|2021-02-25 12:55:10|2826.65|2826.65|2826.26|2826.26|2826.65|2826.65|2826.26|2826.26|0
1614257720000|2021-02-25 12:55:20|2826.38|2826.38|2826.44|2826.44|2826.44|2826.44|2826.38|2826.38|0
1614257730000|2021-02-25 12:55:30|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|0
1614257740000|2021-02-25 12:55:40|2826.47|2826.47|2826.49|2826.49|2826.49|2826.49|2826.47|2826.47|0
1614257750000|2021-02-25 12:55:50|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|0
1614257760000|2021-02-25 12:56:00|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|0
1614257790000|2021-02-25 12:56:30|2826.65|2826.65|2827.51|2827.51|2827.51|2827.51|2826.65|2826.65|0
1614257800000|2021-02-25 12:56:40|2827.57|2827.57|2827.81|2827.81|2828.14|2828.14|2827.57|2827.57|0
1614257810000|2021-02-25 12:56:50|2827.72|2827.72|2827.93|2827.93|2827.93|2827.93|2827.72|2827.72|0
1614257820000|2021-02-25 12:57:00|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1614257840000|2021-02-25 12:57:20|2827.48|2827.48|2827.37|2827.37|2827.48|2827.48|2827.37|2827.37|0
1614257850000|2021-02-25 12:57:30|2827.45|2827.45|2827.41|2827.41|2827.45|2827.45|2827.41|2827.41|0
1614257860000|2021-02-25 12:57:40|2827.37|2827.37|2826.96|2826.96|2827.37|2827.37|2826.96|2826.96|0
1614257870000|2021-02-25 12:57:50|2827.4|2827.4|2827.45|2827.45|2827.45|2827.45|2827.4|2827.4|0
1614257880000|2021-02-25 12:58:00|2827.69|2827.69|2828.08|2828.08|2828.08|2828.08|2827.69|2827.69|0
1614257890000|2021-02-25 12:58:10|2828.14|2828.14|2828.72|2828.72|2828.72|2828.72|2828.14|2828.14|0
1614257910000|2021-02-25 12:58:30|2828.55|2828.55|2828.16|2828.16|2828.55|2828.55|2828.16|2828.16|0
1614257920000|2021-02-25 12:58:40|2828.27|2828.27|2828.32|2828.32|2828.32|2828.32|2828.27|2828.27|0
1614257940000|2021-02-25 12:59:00|2828.33|2828.33|2828.51|2828.51|2828.56|2828.56|2828.33|2828.33|0
1614257950000|2021-02-25 12:59:10|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|0
1614257960000|2021-02-25 12:59:20|2828.53|2828.53|2828.56|2828.56|2828.56|2828.56|2828.5|2828.5|0
1614257970000|2021-02-25 12:59:30|2828.48|2828.48|2828.71|2828.71|2828.71|2828.71|2828.48|2828.48|0
1614257980000|2021-02-25 12:59:40|2828.67|2828.67|2828.56|2828.56|2828.67|2828.67|2828.56|2828.56|0
1614257990000|2021-02-25 12:59:50|2828.44|2828.44|2828.21|2828.21|2828.44|2828.44|2828.21|2828.21|0
1614258000000|2021-02-25 13:00:00|2828.03|2828.03|2827.67|2827.67|2828.03|2828.03|2827.67|2827.67|0
1614258010000|2021-02-25 13:00:10|2827.71|2827.71|2827.38|2827.38|2827.71|2827.71|2827.38|2827.38|0
1614258020000|2021-02-25 13:00:20|2827.55|2827.55|2827.32|2827.32|2827.55|2827.55|2827.32|2827.32|0
1614258030000|2021-02-25 13:00:30|2827.33|2827.33|2827.61|2827.61|2827.61|2827.61|2827.27|2827.27|0
1614258040000|2021-02-25 13:00:40|2827.63|2827.63|2827.56|2827.56|2827.63|2827.63|2827.47|2827.47|0
1614258050000|2021-02-25 13:00:50|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1614258060000|2021-02-25 13:01:00|2827.47|2827.47|2827.36|2827.36|2827.52|2827.52|2827.36|2827.36|0
1614258070000|2021-02-25 13:01:10|2827.3|2827.3|2827.3|2827.3|2827.3|2827.3|2827.3|2827.3|0
1614258080000|2021-02-25 13:01:20|2827.21|2827.21|2827.26|2827.26|2827.26|2827.26|2827.2|2827.2|0
1614258090000|2021-02-25 13:01:30|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1614258100000|2021-02-25 13:01:40|2827.52|2827.52|2827.49|2827.49|2827.52|2827.52|2827.49|2827.49|0
1614258110000|2021-02-25 13:01:50|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1614258120000|2021-02-25 13:02:00|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.57|2827.57|0
1614258140000|2021-02-25 13:02:20|2827.68|2827.68|2827.49|2827.49|2827.85|2827.85|2827.49|2827.49|0
1614258150000|2021-02-25 13:02:30|2827.53|2827.53|2827.41|2827.41|2827.64|2827.64|2827.41|2827.41|0
1614258170000|2021-02-25 13:02:50|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1614258180000|2021-02-25 13:03:00|2827.41|2827.41|2826.71|2826.71|2827.41|2827.41|2826.71|2826.71|0
1614258190000|2021-02-25 13:03:10|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|0
1614258200000|2021-02-25 13:03:20|2826.7|2826.7|2826.67|2826.67|2826.7|2826.7|2826.67|2826.67|0
1614258210000|2021-02-25 13:03:30|2826.66|2826.66|2827.43|2827.43|2827.43|2827.43|2826.66|2826.66|0
1614258220000|2021-02-25 13:03:40|2827.55|2827.55|2827.55|2827.55|2827.78|2827.78|2827.55|2827.55|0
1614258230000|2021-02-25 13:03:50|2827.44|2827.44|2827.83|2827.83|2827.83|2827.83|2827.44|2827.44|0
1614258240000|2021-02-25 13:04:00|2827.84|2827.84|2828.01|2828.01|2828.06|2828.06|2827.84|2827.84|0
1614258250000|2021-02-25 13:04:10|2828.09|2828.09|2828.02|2828.02|2828.09|2828.09|2828.02|2828.02|0
1614258260000|2021-02-25 13:04:20|2827.97|2827.97|2827.41|2827.41|2827.97|2827.97|2827.41|2827.41|0
1614258300000|2021-02-25 13:05:00|2827.58|2827.58|2827.41|2827.41|2827.74|2827.74|2827.41|2827.41|0
1614258310000|2021-02-25 13:05:10|2827.37|2827.37|2827.49|2827.49|2827.49|2827.49|2827.37|2827.37|0
1614258320000|2021-02-25 13:05:20|2827.66|2827.66|2827.82|2827.82|2827.88|2827.88|2827.66|2827.66|0
1614258330000|2021-02-25 13:05:30|2827.91|2827.91|2828.07|2828.07|2828.16|2828.16|2827.91|2827.91|0
1614258340000|2021-02-25 13:05:40|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|2828.23|0
1614258350000|2021-02-25 13:05:50|2828.19|2828.19|2827.39|2827.39|2828.19|2828.19|2826.99|2826.99|0
1614258360000|2021-02-25 13:06:00|2827.5|2827.5|2827.61|2827.61|2827.61|2827.61|2827.5|2827.5|0
1614258380000|2021-02-25 13:06:20|2827.67|2827.67|2828.12|2828.12|2828.12|2828.12|2827.67|2827.67|0
1614258420000|2021-02-25 13:07:00|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|0
1614258450000|2021-02-25 13:07:30|2827.97|2827.97|2829.07|2829.07|2829.07|2829.07|2827.97|2827.97|0
1614258460000|2021-02-25 13:07:40|2829.05|2829.05|2829.07|2829.07|2829.35|2829.35|2829.05|2829.05|0
1614258470000|2021-02-25 13:07:50|2829.01|2829.01|2828.96|2828.96|2829.01|2829.01|2828.96|2828.96|0
1614258480000|2021-02-25 13:08:00|2828.92|2828.92|2828.99|2828.99|2828.99|2828.99|2828.88|2828.88|0
1614258490000|2021-02-25 13:08:10|2829.05|2829.05|2828.99|2828.99|2829.05|2829.05|2828.99|2828.99|0
1614258500000|2021-02-25 13:08:20|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|2828.88|0
1614258510000|2021-02-25 13:08:30|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|2828.75|0
1614258520000|2021-02-25 13:08:40|2828.64|2828.64|2828.25|2828.25|2828.64|2828.64|2828.25|2828.25|0
1614258530000|2021-02-25 13:08:50|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|0
1614258540000|2021-02-25 13:09:00|2828.39|2828.39|2828.47|2828.47|2828.61|2828.61|2828.39|2828.39|0
1614258550000|2021-02-25 13:09:10|2828.43|2828.43|2828.1|2828.1|2828.43|2828.43|2828.1|2828.1|0
1614258560000|2021-02-25 13:09:20|2828.04|2828.04|2827.98|2827.98|2828.04|2828.04|2827.98|2827.98|0
1614258570000|2021-02-25 13:09:30|2827.92|2827.92|2827|2827|2827.92|2827.92|2827|2827|0
1614258580000|2021-02-25 13:09:40|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1614258590000|2021-02-25 13:09:50|2827|2827|2827|2827|2827|2827|2827|2827|0
1614258600000|2021-02-25 13:10:00|2826.95|2826.95|2826.52|2826.52|2826.95|2826.95|2826.47|2826.47|0
1614258610000|2021-02-25 13:10:10|2826.67|2826.67|2826.71|2826.71|2826.71|2826.71|2826.63|2826.63|0
1614258620000|2021-02-25 13:10:20|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1614258630000|2021-02-25 13:10:30|2826.74|2826.74|2826.78|2826.78|2826.78|2826.78|2826.74|2826.74|0
1614258640000|2021-02-25 13:10:40|2826.45|2826.45|2827.28|2827.28|2827.28|2827.28|2826.45|2826.45|0
1614258650000|2021-02-25 13:10:50|2827.3|2827.3|2827.24|2827.24|2827.3|2827.3|2827.24|2827.24|0
1614258660000|2021-02-25 13:11:00|2827.31|2827.31|2827.48|2827.48|2827.48|2827.48|2827.27|2827.27|0
1614258670000|2021-02-25 13:11:10|2827.49|2827.49|2827.72|2827.72|2827.72|2827.72|2827.49|2827.49|0
1614258680000|2021-02-25 13:11:20|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|2827.7|0
1614258690000|2021-02-25 13:11:30|2827.57|2827.57|2828.57|2828.57|2828.57|2828.57|2827.57|2827.57|0
1614258700000|2021-02-25 13:11:40|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|2828.4|0
1614258710000|2021-02-25 13:11:50|2828.57|2828.57|2828.8|2828.8|2828.8|2828.8|2828.57|2828.57|0
1614258720000|2021-02-25 13:12:00|2828.88|2828.88|2829.17|2829.17|2829.5|2829.5|2828.84|2828.84|0
1614258730000|2021-02-25 13:12:10|2829.09|2829.09|2828.25|2828.25|2829.09|2829.09|2828.25|2828.25|0
1614258750000|2021-02-25 13:12:30|2828.14|2828.14|2828.14|2828.14|2828.14|2828.14|2828.1|2828.1|0
1614258760000|2021-02-25 13:12:40|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1614258770000|2021-02-25 13:12:50|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.2|2828.2|0
1614258790000|2021-02-25 13:13:10|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|0
1614258800000|2021-02-25 13:13:20|2828.12|2828.12|2828.16|2828.16|2828.16|2828.16|2828.12|2828.12|0
1614258810000|2021-02-25 13:13:30|2828.18|2828.18|2828.18|2828.18|2828.24|2828.24|2828.18|2828.18|0
1614258820000|2021-02-25 13:13:40|2828.22|2828.22|2828.43|2828.43|2828.43|2828.43|2828.22|2828.22|0
1614258840000|2021-02-25 13:14:00|2828.58|2828.58|2828.85|2828.85|2828.85|2828.85|2828.58|2828.58|0
1614258850000|2021-02-25 13:14:10|2829.02|2829.02|2828.72|2828.72|2829.02|2829.02|2828.69|2828.69|0
1614258860000|2021-02-25 13:14:20|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|0
1614258880000|2021-02-25 13:14:40|2828.6|2828.6|2828.58|2828.58|2828.6|2828.6|2828.48|2828.48|0
1614258890000|2021-02-25 13:14:50|2828.6|2828.6|2828.43|2828.43|2828.6|2828.6|2828.43|2828.43|0
1614258900000|2021-02-25 13:15:00|2828.38|2828.38|2828.43|2828.43|2828.43|2828.43|2828.04|2828.04|0
1614258910000|2021-02-25 13:15:10|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|2828.6|0
1614258920000|2021-02-25 13:15:20|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|2828.56|0
1614258930000|2021-02-25 13:15:30|2828.54|2828.54|2828.48|2828.48|2828.54|2828.54|2828.48|2828.48|0
1614258950000|2021-02-25 13:15:50|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|2828.37|0
1614258960000|2021-02-25 13:16:00|2828.19|2828.19|2827.44|2827.44|2828.36|2828.36|2827.44|2827.44|0
1614258970000|2021-02-25 13:16:10|2827.53|2827.53|2828.07|2828.07|2828.07|2828.07|2827.53|2827.53|0
1614258980000|2021-02-25 13:16:20|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1614259000000|2021-02-25 13:16:40|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|2827.69|0
1614259010000|2021-02-25 13:16:50|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|2827.66|0
1614259020000|2021-02-25 13:17:00|2827.49|2827.49|2827.65|2827.65|2827.65|2827.65|2827.49|2827.49|0
1614259030000|2021-02-25 13:17:10|2827.62|2827.62|2827.96|2827.96|2827.96|2827.96|2827.57|2827.57|0
1614259040000|2021-02-25 13:17:20|2828|2828|2827.96|2827.96|2828|2828|2827.96|2827.96|0
1614259050000|2021-02-25 13:17:30|2828|2828|2827.96|2827.96|2828|2828|2827.96|2827.96|0
1614259060000|2021-02-25 13:17:40|2828.29|2828.29|2827.79|2827.79|2828.29|2828.29|2827.79|2827.79|0
1614259080000|2021-02-25 13:18:00|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|0
1614259090000|2021-02-25 13:18:10|2828.01|2828.01|2828.63|2828.63|2828.63|2828.63|2828.01|2828.01|0
1614259100000|2021-02-25 13:18:20|2828.59|2828.59|2828.02|2828.02|2828.59|2828.59|2828.02|2828.02|0
1614259110000|2021-02-25 13:18:30|2828.07|2828.07|2828.53|2828.53|2828.53|2828.53|2828.07|2828.07|0
1614259120000|2021-02-25 13:18:40|2828.86|2828.86|2828.95|2828.95|2828.95|2828.95|2828.86|2828.86|0
1614259130000|2021-02-25 13:18:50|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1614259140000|2021-02-25 13:19:00|2828.76|2828.76|2828.4|2828.4|2828.76|2828.76|2828.32|2828.32|0
1614259150000|2021-02-25 13:19:10|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|0
1614259160000|2021-02-25 13:19:20|2828.37|2828.37|2828.46|2828.46|2828.46|2828.46|2828.37|2828.37|0
1614259170000|2021-02-25 13:19:30|2828.43|2828.43|2828.24|2828.24|2828.43|2828.43|2828.24|2828.24|0
1614259180000|2021-02-25 13:19:40|2827.74|2827.74|2827.81|2827.81|2827.87|2827.87|2827.74|2827.74|0
1614259190000|2021-02-25 13:19:50|2827.65|2827.65|2827.62|2827.62|2827.65|2827.65|2827.61|2827.61|0
1614259200000|2021-02-25 13:20:00|2827.58|2827.58|2826.17|2826.17|2827.58|2827.58|2826.17|2826.17|0
1614259210000|2021-02-25 13:20:10|2826.16|2826.16|2826.41|2826.41|2826.41|2826.41|2826.16|2826.16|0
1614259220000|2021-02-25 13:20:20|2825.08|2825.08|2825.04|2825.04|2825.08|2825.08|2824.87|2824.87|0
1614259240000|2021-02-25 13:20:40|2825.26|2825.26|2825.6|2825.6|2825.6|2825.6|2825.26|2825.26|0
1614259250000|2021-02-25 13:20:50|2825.48|2825.48|2825.61|2825.61|2825.61|2825.61|2825.48|2825.48|0
1614259270000|2021-02-25 13:21:10|2825.78|2825.78|2825.89|2825.89|2825.89|2825.89|2825.78|2825.78|0
1614259280000|2021-02-25 13:21:20|2826|2826|2826.06|2826.06|2826.06|2826.06|2825.95|2825.95|0
1614259290000|2021-02-25 13:21:30|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|2826.04|0
1614259300000|2021-02-25 13:21:40|2826.07|2826.07|2826.24|2826.24|2826.24|2826.24|2826.07|2826.07|0
1614259310000|2021-02-25 13:21:50|2826.13|2826.13|2826.96|2826.96|2826.96|2826.96|2826.13|2826.13|0
1614259320000|2021-02-25 13:22:00|2826.73|2826.73|2826.56|2826.56|2826.73|2826.73|2826.56|2826.56|0
1614259330000|2021-02-25 13:22:10|2826.49|2826.49|2826.24|2826.24|2826.49|2826.49|2826.24|2826.24|0
1614259350000|2021-02-25 13:22:30|2826.11|2826.11|2825.6|2825.6|2826.16|2826.16|2825.6|2825.6|0
1614259360000|2021-02-25 13:22:40|2825.61|2825.61|2825.77|2825.77|2825.77|2825.77|2825.61|2825.61|0
1614259380000|2021-02-25 13:23:00|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|0
1614259390000|2021-02-25 13:23:10|2825.48|2825.48|2825.94|2825.94|2825.94|2825.94|2825.45|2825.45|0
1614259400000|2021-02-25 13:23:20|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1614259410000|2021-02-25 13:23:30|2825.95|2825.95|2827.67|2827.67|2827.67|2827.67|2825.95|2825.95|0
1614259420000|2021-02-25 13:23:40|2827.84|2827.84|2827.84|2827.84|2827.84|2827.84|2827.84|2827.84|0
1614259430000|2021-02-25 13:23:50|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|0
1614259440000|2021-02-25 13:24:00|2827.84|2827.84|2828.41|2828.41|2828.41|2828.41|2827.84|2827.84|0
1614259450000|2021-02-25 13:24:10|2828.44|2828.44|2828.59|2828.59|2828.67|2828.67|2828.44|2828.44|0
1614259470000|2021-02-25 13:24:30|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|2828.7|0
1614259480000|2021-02-25 13:24:40|2828.79|2828.79|2828.95|2828.95|2828.95|2828.95|2828.79|2828.79|0
1614259500000|2021-02-25 13:25:00|2828.68|2828.68|2828.14|2828.14|2828.68|2828.68|2827.97|2827.97|0
1614259510000|2021-02-25 13:25:10|2828.3|2828.3|2828.46|2828.46|2828.46|2828.46|2828.3|2828.3|0
1614259520000|2021-02-25 13:25:20|2828.47|2828.47|2828.35|2828.35|2828.47|2828.47|2828.35|2828.35|0
1614259550000|2021-02-25 13:25:50|2828.32|2828.32|2828.29|2828.29|2828.32|2828.32|2828.29|2828.29|0
1614259560000|2021-02-25 13:26:00|2828.32|2828.32|2828.43|2828.43|2828.43|2828.43|2828.32|2828.32|0
1614259570000|2021-02-25 13:26:10|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|2828.31|0
1614259580000|2021-02-25 13:26:20|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1614259590000|2021-02-25 13:26:30|2828.15|2828.15|2828.04|2828.04|2828.15|2828.15|2828.04|2828.04|0
1614259610000|2021-02-25 13:26:50|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1614259620000|2021-02-25 13:27:00|2827.99|2827.99|2828.02|2828.02|2828.03|2828.03|2827.99|2827.99|0
1614259630000|2021-02-25 13:27:10|2827.89|2827.89|2828.17|2828.17|2828.23|2828.23|2827.89|2827.89|0
1614259640000|2021-02-25 13:27:20|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|2828.21|0
1614259650000|2021-02-25 13:27:30|2828.3|2828.3|2828.49|2828.49|2828.52|2828.52|2828.17|2828.17|0
1614259670000|2021-02-25 13:27:50|2828.43|2828.43|2828.51|2828.51|2828.51|2828.51|2828.43|2828.43|0
1614259680000|2021-02-25 13:28:00|2828.74|2828.74|2829.46|2829.46|2829.46|2829.46|2828.74|2828.74|0
1614259690000|2021-02-25 13:28:10|2829.5|2829.5|2829.42|2829.42|2829.5|2829.5|2829.42|2829.42|0
1614259700000|2021-02-25 13:28:20|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1614259710000|2021-02-25 13:28:30|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|0
1614259730000|2021-02-25 13:28:50|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|0
1614259750000|2021-02-25 13:29:10|2829.86|2829.86|2829.94|2829.94|2830.05|2830.05|2829.82|2829.82|0
1614259760000|2021-02-25 13:29:20|2830.43|2830.43|2830.06|2830.06|2830.43|2830.43|2830.06|2830.06|0
1614259770000|2021-02-25 13:29:30|2829.98|2829.98|2829.98|2829.98|2829.98|2829.98|2829.75|2829.75|0
1614259780000|2021-02-25 13:29:40|2829.92|2829.92|2829.42|2829.42|2829.92|2829.92|2829.42|2829.42|0
1614259790000|2021-02-25 13:29:50|2829.41|2829.41|2829.67|2829.67|2829.67|2829.67|2828.98|2828.98|0
1614259800000|2021-02-25 13:30:00|2829.45|2829.45|2830.72|2830.72|2830.72|2830.72|2829.45|2829.45|0
1614259810000|2021-02-25 13:30:10|2830.73|2830.73|2830.39|2830.39|2830.73|2830.73|2830.39|2830.39|0
1614259820000|2021-02-25 13:30:20|2829.99|2829.99|2830.45|2830.45|2830.45|2830.45|2829.99|2829.99|0
1614259830000|2021-02-25 13:30:30|2830.56|2830.56|2830.68|2830.68|2830.68|2830.68|2830.56|2830.56|0
1614259840000|2021-02-25 13:30:40|2830.96|2830.96|2831.2|2831.2|2831.2|2831.2|2830.96|2830.96|0
1614259850000|2021-02-25 13:30:50|2831.11|2831.11|2830.59|2830.59|2831.11|2831.11|2830.55|2830.55|0
1614259860000|2021-02-25 13:31:00|2830.64|2830.64|2830.11|2830.11|2830.64|2830.64|2830.11|2830.11|0
1614259870000|2021-02-25 13:31:10|2829.82|2829.82|2830.78|2830.78|2830.78|2830.78|2829.82|2829.82|0
1614259890000|2021-02-25 13:31:30|2831.11|2831.11|2831.21|2831.21|2831.21|2831.21|2831.11|2831.11|0
1614259900000|2021-02-25 13:31:40|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|0
1614259920000|2021-02-25 13:32:00|2831.5|2831.5|2832.97|2832.97|2832.97|2832.97|2831.5|2831.5|0
1614259930000|2021-02-25 13:32:10|2832.96|2832.96|2833.06|2833.06|2833.07|2833.07|2832.96|2832.96|0
1614259940000|2021-02-25 13:32:20|2833.1|2833.1|2833.08|2833.08|2833.1|2833.1|2833.08|2833.08|0
1614259970000|2021-02-25 13:32:50|2833|2833|2831.78|2831.78|2833|2833|2831.78|2831.78|0
1614259980000|2021-02-25 13:33:00|2831.82|2831.82|2831.88|2831.88|2831.88|2831.88|2831.82|2831.82|0
1614259990000|2021-02-25 13:33:10|2831.77|2831.77|2832.54|2832.54|2832.54|2832.54|2831.54|2831.54|0
1614260000000|2021-02-25 13:33:20|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|2832.51|0
1614260010000|2021-02-25 13:33:30|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1614260020000|2021-02-25 13:33:40|2832.27|2832.27|2833.09|2833.09|2833.09|2833.09|2832.22|2832.22|0
1614260040000|2021-02-25 13:34:00|2833.05|2833.05|2833.07|2833.07|2833.07|2833.07|2833.05|2833.05|0
1614260060000|2021-02-25 13:34:20|2833.57|2833.57|2834.05|2834.05|2834.05|2834.05|2833.57|2833.57|0
1614260070000|2021-02-25 13:34:30|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|0
1614260080000|2021-02-25 13:34:40|2834.17|2834.17|2834.48|2834.48|2834.48|2834.48|2834.17|2834.17|0
1614260090000|2021-02-25 13:34:50|2834.65|2834.65|2835.33|2835.33|2835.33|2835.33|2834.65|2834.65|0
1614260110000|2021-02-25 13:35:10|2835.62|2835.62|2835.64|2835.64|2835.95|2835.95|2835.61|2835.61|0
1614260120000|2021-02-25 13:35:20|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|2835.6|0
1614260130000|2021-02-25 13:35:30|2835.43|2835.43|2835.1|2835.1|2835.43|2835.43|2835.1|2835.1|0
1614260140000|2021-02-25 13:35:40|2834.93|2834.93|2835|2835|2835.06|2835.06|2834.93|2834.93|0
1614260150000|2021-02-25 13:35:50|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1614260160000|2021-02-25 13:36:00|2835.14|2835.14|2835.16|2835.16|2835.16|2835.16|2835.03|2835.03|0
1614260180000|2021-02-25 13:36:20|2835.2|2835.2|2835.18|2835.18|2835.22|2835.22|2835.18|2835.18|0
1614260190000|2021-02-25 13:36:30|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|0
1614260200000|2021-02-25 13:36:40|2835.04|2835.04|2835.37|2835.37|2835.37|2835.37|2835.04|2835.04|0
1614260210000|2021-02-25 13:36:50|2835.42|2835.42|2835.31|2835.31|2835.64|2835.64|2835.31|2835.31|0
1614260220000|2021-02-25 13:37:00|2835.46|2835.46|2835.18|2835.18|2835.52|2835.52|2835.18|2835.18|0
1614260230000|2021-02-25 13:37:10|2835.12|2835.12|2835.08|2835.08|2835.12|2835.12|2835.08|2835.08|0
1614260240000|2021-02-25 13:37:20|2835|2835|2834.3|2834.3|2835|2835|2834.3|2834.3|0
1614260250000|2021-02-25 13:37:30|2834.07|2834.07|2834.2|2834.2|2834.2|2834.2|2834.07|2834.07|0
1614260260000|2021-02-25 13:37:40|2834.24|2834.24|2834.23|2834.23|2834.3|2834.3|2834.23|2834.23|0
1614260270000|2021-02-25 13:37:50|2834.26|2834.26|2835.1|2835.1|2835.17|2835.17|2834.17|2834.17|0
1614260280000|2021-02-25 13:38:00|2834.87|2834.87|2834.9|2834.9|2835.37|2835.37|2834.87|2834.87|0
1614260290000|2021-02-25 13:38:10|2834.91|2834.91|2834.45|2834.45|2834.91|2834.91|2834.45|2834.45|0
1614260300000|2021-02-25 13:38:20|2834.28|2834.28|2834.06|2834.06|2834.28|2834.28|2834.06|2834.06|0
1614260310000|2021-02-25 13:38:30|2833.95|2833.95|2833.45|2833.45|2833.95|2833.95|2833.45|2833.45|0
1614260330000|2021-02-25 13:38:50|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1614260340000|2021-02-25 13:39:00|2832.9|2832.9|2832.71|2832.71|2832.9|2832.9|2832.68|2832.68|0
1614260350000|2021-02-25 13:39:10|2832.67|2832.67|2832.51|2832.51|2832.67|2832.67|2832.18|2832.18|0
1614260360000|2021-02-25 13:39:20|2832.57|2832.57|2832.52|2832.52|2832.57|2832.57|2832.48|2832.48|0
1614260370000|2021-02-25 13:39:30|2832.35|2832.35|2832.19|2832.19|2832.35|2832.35|2832.19|2832.19|0
1614260380000|2021-02-25 13:39:40|2831.97|2831.97|2831.63|2831.63|2831.99|2831.99|2831.63|2831.63|0
1614260390000|2021-02-25 13:39:50|2831.46|2831.46|2831.6|2831.6|2831.6|2831.6|2831.38|2831.38|0
1614260400000|2021-02-25 13:40:00|2831.72|2831.72|2831.94|2831.94|2831.94|2831.94|2831.72|2831.72|0
1614260410000|2021-02-25 13:40:10|2832|2832|2831.97|2831.97|2832|2832|2831.97|2831.97|0
1614260420000|2021-02-25 13:40:20|2831.81|2831.81|2831.64|2831.64|2831.87|2831.87|2831.64|2831.64|0
1614260430000|2021-02-25 13:40:30|2831.61|2831.61|2831.57|2831.57|2831.61|2831.61|2831.57|2831.57|0
1614260440000|2021-02-25 13:40:40|2831.4|2831.4|2831.07|2831.07|2831.4|2831.4|2831.07|2831.07|0
1614260450000|2021-02-25 13:40:50|2830.9|2830.9|2830.49|2830.49|2830.96|2830.96|2830.49|2830.49|0
1614260460000|2021-02-25 13:41:00|2830.33|2830.33|2830.67|2830.67|2830.67|2830.67|2830.26|2830.26|0
1614260470000|2021-02-25 13:41:10|2830.77|2830.77|2830.12|2830.12|2830.84|2830.84|2829.79|2829.79|0
1614260480000|2021-02-25 13:41:20|2830.28|2830.28|2830.06|2830.06|2830.28|2830.28|2829.56|2829.56|0
1614260490000|2021-02-25 13:41:30|2829.56|2829.56|2829.26|2829.26|2829.72|2829.72|2829.26|2829.26|0
1614260500000|2021-02-25 13:41:40|2829.35|2829.35|2829.64|2829.64|2829.69|2829.69|2829.35|2829.35|0
1614260510000|2021-02-25 13:41:50|2829.81|2829.81|2829.79|2829.79|2829.81|2829.81|2829.79|2829.79|0
1614260520000|2021-02-25 13:42:00|2829.84|2829.84|2829.95|2829.95|2829.99|2829.99|2829.61|2829.61|0
1614260530000|2021-02-25 13:42:10|2829.87|2829.87|2831.05|2831.05|2831.05|2831.05|2829.87|2829.87|0
1614260540000|2021-02-25 13:42:20|2831.06|2831.06|2831.06|2831.06|2831.11|2831.11|2831.06|2831.06|0
1614260550000|2021-02-25 13:42:30|2830.72|2830.72|2831.01|2831.01|2831.34|2831.34|2830.72|2830.72|0
1614260560000|2021-02-25 13:42:40|2831.17|2831.17|2831.34|2831.34|2831.34|2831.34|2831.17|2831.17|0
1614260570000|2021-02-25 13:42:50|2831.4|2831.4|2831.64|2831.64|2831.68|2831.68|2831.34|2831.34|0
1614260580000|2021-02-25 13:43:00|2831.65|2831.65|2831.59|2831.59|2831.65|2831.65|2831.59|2831.59|0
1614260590000|2021-02-25 13:43:10|2831.63|2831.63|2832.02|2832.02|2832.02|2832.02|2831.63|2831.63|0
1614260600000|2021-02-25 13:43:20|2832.18|2832.18|2831.78|2831.78|2832.18|2832.18|2831.78|2831.78|0
1614260610000|2021-02-25 13:43:30|2831.61|2831.61|2831.75|2831.75|2831.75|2831.75|2831.58|2831.58|0
1614260620000|2021-02-25 13:43:40|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|0
1614260630000|2021-02-25 13:43:50|2831.96|2831.96|2831.94|2831.94|2831.96|2831.96|2831.46|2831.46|0
1614260640000|2021-02-25 13:44:00|2831.89|2831.89|2831.99|2831.99|2831.99|2831.99|2831.78|2831.78|0
1614260650000|2021-02-25 13:44:10|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|2831.94|0
1614260670000|2021-02-25 13:44:30|2831.77|2831.77|2832.17|2832.17|2832.17|2832.17|2831.77|2831.77|0
1614260680000|2021-02-25 13:44:40|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|0
1614260690000|2021-02-25 13:44:50|2832.28|2832.28|2832.42|2832.42|2832.58|2832.58|2832.25|2832.25|0
1614260700000|2021-02-25 13:45:00|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1614260710000|2021-02-25 13:45:10|2832.34|2832.34|2832.52|2832.52|2832.52|2832.52|2832.32|2832.32|0
1614260720000|2021-02-25 13:45:20|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1614260740000|2021-02-25 13:45:40|2832.74|2832.74|2832.53|2832.53|2832.74|2832.74|2832.53|2832.53|0
1614260750000|2021-02-25 13:45:50|2832.57|2832.57|2832.32|2832.32|2832.61|2832.61|2832.32|2832.32|0
1614260760000|2021-02-25 13:46:00|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1614260770000|2021-02-25 13:46:10|2832.6|2832.6|2832.62|2832.62|2832.62|2832.62|2832.38|2832.38|0
1614260780000|2021-02-25 13:46:20|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|2832.75|0
1614260790000|2021-02-25 13:46:30|2832.79|2832.79|2833.78|2833.78|2833.78|2833.78|2832.79|2832.79|0
1614260800000|2021-02-25 13:46:40|2833.93|2833.93|2833.96|2833.96|2834.02|2834.02|2833.93|2833.93|0
1614260810000|2021-02-25 13:46:50|2834.13|2834.13|2834.5|2834.5|2834.5|2834.5|2834.13|2834.13|0
1614260840000|2021-02-25 13:47:20|2834.56|2834.56|2834.75|2834.75|2834.75|2834.75|2834.56|2834.56|0
1614260850000|2021-02-25 13:47:30|2834.91|2834.91|2834.85|2834.85|2834.98|2834.98|2834.81|2834.81|0
1614260860000|2021-02-25 13:47:40|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1614260870000|2021-02-25 13:47:50|2834.79|2834.79|2834.84|2834.84|2834.95|2834.95|2834.67|2834.67|0
1614260880000|2021-02-25 13:48:00|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1614260890000|2021-02-25 13:48:10|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|2834.47|0
1614260900000|2021-02-25 13:48:20|2834.8|2834.8|2834.79|2834.79|2834.8|2834.8|2834.79|2834.79|0
1614260910000|2021-02-25 13:48:30|2834.62|2834.62|2834.08|2834.08|2834.66|2834.66|2834.08|2834.08|0
1614260920000|2021-02-25 13:48:40|2834.23|2834.23|2834.55|2834.55|2834.55|2834.55|2834.23|2834.23|0
1614260930000|2021-02-25 13:48:50|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1614260940000|2021-02-25 13:49:00|2833.93|2833.93|2833.94|2833.94|2833.94|2833.94|2833.93|2833.93|0
1614260950000|2021-02-25 13:49:10|2834.27|2834.27|2834.6|2834.6|2834.6|2834.6|2834.27|2834.27|0
1614260960000|2021-02-25 13:49:20|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1614260970000|2021-02-25 13:49:30|2834.36|2834.36|2833.93|2833.93|2834.36|2834.36|2833.93|2833.93|0
1614260980000|2021-02-25 13:49:40|2833.89|2833.89|2833.85|2833.85|2833.89|2833.89|2833.85|2833.85|0
1614260990000|2021-02-25 13:49:50|2833.02|2833.02|2832.99|2832.99|2833.02|2833.02|2832.99|2832.99|0
1614261000000|2021-02-25 13:50:00|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|2832.91|0
1614261010000|2021-02-25 13:50:10|2832.87|2832.87|2832.58|2832.58|2832.87|2832.87|2832.58|2832.58|0
1614261030000|2021-02-25 13:50:30|2832.5|2832.5|2832.4|2832.4|2832.5|2832.5|2832.4|2832.4|0
1614261040000|2021-02-25 13:50:40|2832.45|2832.45|2832.62|2832.62|2832.62|2832.62|2832.45|2832.45|0
1614261050000|2021-02-25 13:50:50|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|2832.66|0
1614261060000|2021-02-25 13:51:00|2832.74|2832.74|2832.53|2832.53|2832.74|2832.74|2832.53|2832.53|0
1614261070000|2021-02-25 13:51:10|2832.69|2832.69|2832.81|2832.81|2832.81|2832.81|2832.69|2832.69|0
1614261080000|2021-02-25 13:51:20|2832.75|2832.75|2833.1|2833.1|2833.1|2833.1|2832.75|2832.75|0
1614261090000|2021-02-25 13:51:30|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|2833.05|0
1614261100000|2021-02-25 13:51:40|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1614261110000|2021-02-25 13:51:50|2832.66|2832.66|2832.49|2832.49|2832.66|2832.66|2832.49|2832.49|0
1614261120000|2021-02-25 13:52:00|2832.44|2832.44|2832.16|2832.16|2832.44|2832.44|2832.16|2832.16|0
1614261140000|2021-02-25 13:52:20|2832.12|2832.12|2832.16|2832.16|2832.16|2832.16|2832.12|2832.12|0
1614261150000|2021-02-25 13:52:30|2832.03|2832.03|2831.6|2831.6|2832.1|2832.1|2831.27|2831.27|0
1614261160000|2021-02-25 13:52:40|2831.94|2831.94|2832.43|2832.43|2832.43|2832.43|2831.94|2831.94|0
1614261170000|2021-02-25 13:52:50|2832.6|2832.6|2831.82|2831.82|2832.6|2832.6|2831.82|2831.82|0
1614261200000|2021-02-25 13:53:20|2832.05|2832.05|2831.6|2831.6|2832.05|2832.05|2831.6|2831.6|0
1614261210000|2021-02-25 13:53:30|2831.59|2831.59|2831.42|2831.42|2831.59|2831.59|2831.42|2831.42|0
1614261220000|2021-02-25 13:53:40|2831.59|2831.59|2831.53|2831.53|2831.59|2831.59|2831.53|2831.53|0
1614261230000|2021-02-25 13:53:50|2831.45|2831.45|2830.86|2830.86|2831.45|2831.45|2830.7|2830.7|0
1614261240000|2021-02-25 13:54:00|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|2830.53|0
1614261250000|2021-02-25 13:54:10|2830.45|2830.45|2830.68|2830.68|2830.68|2830.68|2830.23|2830.23|0
1614261260000|2021-02-25 13:54:20|2830.74|2830.74|2830.78|2830.78|2830.78|2830.78|2830.74|2830.74|0
1614261280000|2021-02-25 13:54:40|2830.74|2830.74|2830.41|2830.41|2830.74|2830.74|2830.41|2830.41|0
1614261290000|2021-02-25 13:54:50|2830.13|2830.13|2829.78|2829.78|2830.13|2830.13|2829.78|2829.78|0
1614261300000|2021-02-25 13:55:00|2830.27|2830.27|2830.83|2830.83|2830.83|2830.83|2830.27|2830.27|0
1614261310000|2021-02-25 13:55:10|2830.77|2830.77|2830.61|2830.61|2830.83|2830.83|2830.5|2830.5|0
1614261320000|2021-02-25 13:55:20|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|0
1614261330000|2021-02-25 13:55:30|2831.57|2831.57|2831.52|2831.52|2831.57|2831.57|2831.52|2831.52|0
1614261340000|2021-02-25 13:55:40|2831.77|2831.77|2832.11|2832.11|2832.11|2832.11|2831.77|2831.77|0
1614261350000|2021-02-25 13:55:50|2832.28|2832.28|2832.14|2832.14|2832.28|2832.28|2832.11|2832.11|0
1614261360000|2021-02-25 13:56:00|2832.08|2832.08|2832|2832|2832.31|2832.31|2831.92|2831.92|0
1614261380000|2021-02-25 13:56:20|2831.95|2831.95|2831.8|2831.8|2832|2832|2831.8|2831.8|0
1614261390000|2021-02-25 13:56:30|2831.75|2831.75|2831.79|2831.79|2831.79|2831.79|2831.75|2831.75|0
1614261400000|2021-02-25 13:56:40|2831.68|2831.68|2831.07|2831.07|2831.68|2831.68|2831.07|2831.07|0
1614261410000|2021-02-25 13:56:50|2831.25|2831.25|2831.19|2831.19|2831.25|2831.25|2831.19|2831.19|0
1614261420000|2021-02-25 13:57:00|2831.13|2831.13|2831.25|2831.25|2831.25|2831.25|2831.13|2831.13|0
1614261440000|2021-02-25 13:57:20|2831.13|2831.13|2832.02|2832.02|2832.02|2832.02|2831.13|2831.13|0
1614261450000|2021-02-25 13:57:30|2832.06|2832.06|2831.92|2831.92|2832.06|2832.06|2831.92|2831.92|0
1614261460000|2021-02-25 13:57:40|2831.86|2831.86|2831.64|2831.64|2831.86|2831.86|2831.64|2831.64|0
1614261470000|2021-02-25 13:57:50|2831.47|2831.47|2831.46|2831.46|2831.47|2831.47|2831.46|2831.46|0
1614261490000|2021-02-25 13:58:10|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|0
1614261500000|2021-02-25 13:58:20|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1614261510000|2021-02-25 13:58:30|2831.71|2831.71|2831.54|2831.54|2831.71|2831.71|2831.54|2831.54|0
1614261520000|2021-02-25 13:58:40|2831.65|2831.65|2831.74|2831.74|2831.74|2831.74|2831.65|2831.65|0
1614261530000|2021-02-25 13:58:50|2831.78|2831.78|2832.05|2832.05|2832.05|2832.05|2831.7|2831.7|0
1614261540000|2021-02-25 13:59:00|2831.99|2831.99|2832.04|2832.04|2832.05|2832.05|2831.95|2831.95|0
1614261550000|2021-02-25 13:59:10|2832.2|2832.2|2832.16|2832.16|2832.2|2832.2|2832.16|2832.16|0
1614261560000|2021-02-25 13:59:20|2831.93|2831.93|2831.66|2831.66|2832.04|2832.04|2831.66|2831.66|0
1614261570000|2021-02-25 13:59:30|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|2831.49|0
1614261580000|2021-02-25 13:59:40|2831.32|2831.32|2831.13|2831.13|2831.32|2831.32|2831.13|2831.13|0
1614261590000|2021-02-25 13:59:50|2831.09|2831.09|2831.04|2831.04|2831.21|2831.21|2831.04|2831.04|0
1614261600000|2021-02-25 14:00:00|2831.08|2831.08|2832.38|2832.38|2832.38|2832.38|2831.08|2831.08|0
1614261610000|2021-02-25 14:00:10|2832.51|2832.51|2833.3|2833.3|2833.55|2833.55|2832.51|2832.51|0
1614261620000|2021-02-25 14:00:20|2833.14|2833.14|2833.05|2833.05|2833.14|2833.14|2833.05|2833.05|0
1614261630000|2021-02-25 14:00:30|2832.71|2832.71|2833.21|2833.21|2833.21|2833.21|2832.71|2832.71|0
1614261640000|2021-02-25 14:00:40|2833.15|2833.15|2833.04|2833.04|2833.15|2833.15|2832.93|2832.93|0
1614261650000|2021-02-25 14:00:50|2833|2833|2832.77|2832.77|2833|2833|2832.77|2832.77|0
1614261660000|2021-02-25 14:01:00|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|2832.72|0
1614261670000|2021-02-25 14:01:10|2832.76|2832.76|2832.87|2832.87|2832.87|2832.87|2832.76|2832.76|0
1614261680000|2021-02-25 14:01:20|2832.76|2832.76|2832.92|2832.92|2832.92|2832.92|2832.76|2832.76|0
1614261690000|2021-02-25 14:01:30|2832.7|2832.7|2832.31|2832.31|2832.7|2832.7|2832.31|2832.31|0
1614261700000|2021-02-25 14:01:40|2832.14|2832.14|2832.53|2832.53|2832.53|2832.53|2832.14|2832.14|0
1614261710000|2021-02-25 14:01:50|2832.56|2832.56|2832.8|2832.8|2832.9|2832.9|2832.56|2832.56|0
1614261730000|2021-02-25 14:02:10|2832.63|2832.63|2832.52|2832.52|2832.63|2832.63|2832.52|2832.52|0
1614261740000|2021-02-25 14:02:20|2832.51|2832.51|2832.1|2832.1|2832.51|2832.51|2832.1|2832.1|0
1614261750000|2021-02-25 14:02:30|2831.89|2831.89|2831.58|2831.58|2831.89|2831.89|2831.58|2831.58|0
1614261760000|2021-02-25 14:02:40|2831.41|2831.41|2831.25|2831.25|2831.41|2831.41|2831.25|2831.25|0
1614261770000|2021-02-25 14:02:50|2831.02|2831.02|2830.63|2830.63|2831.02|2831.02|2830.37|2830.37|0
1614261780000|2021-02-25 14:03:00|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1614261790000|2021-02-25 14:03:10|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|0
1614261800000|2021-02-25 14:03:20|2830.52|2830.52|2830.45|2830.45|2830.56|2830.56|2830.45|2830.45|0
1614261810000|2021-02-25 14:03:30|2830.95|2830.95|2830.9|2830.9|2830.95|2830.95|2830.9|2830.9|0
1614261820000|2021-02-25 14:03:40|2830.93|2830.93|2831.33|2831.33|2831.33|2831.33|2830.93|2830.93|0
1614261830000|2021-02-25 14:03:50|2831|2831|2830.66|2830.66|2831|2831|2830.66|2830.66|0
1614261840000|2021-02-25 14:04:00|2830.78|2830.78|2830.83|2830.83|2830.83|2830.83|2830.78|2830.78|0
1614261850000|2021-02-25 14:04:10|2830.88|2830.88|2830.86|2830.86|2830.88|2830.88|2830.82|2830.82|0
1614261860000|2021-02-25 14:04:20|2831.19|2831.19|2831.53|2831.53|2831.53|2831.53|2831.1|2831.1|0
1614261870000|2021-02-25 14:04:30|2831.58|2831.58|2831.69|2831.69|2831.69|2831.69|2831.58|2831.58|0
1614261890000|2021-02-25 14:04:50|2831.58|2831.58|2831.74|2831.74|2831.74|2831.74|2831.58|2831.58|0
1614261900000|2021-02-25 14:05:00|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1614261910000|2021-02-25 14:05:10|2831.7|2831.7|2831.77|2831.77|2831.87|2831.87|2831.7|2831.7|0
1614261920000|2021-02-25 14:05:20|2831.85|2831.85|2831.96|2831.96|2831.96|2831.96|2831.85|2831.85|0
1614261930000|2021-02-25 14:05:30|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|2832.02|0
1614261940000|2021-02-25 14:05:40|2832.1|2832.1|2832.72|2832.72|2832.72|2832.72|2832.05|2832.05|0
1614261950000|2021-02-25 14:05:50|2832.61|2832.61|2832.74|2832.74|2832.74|2832.74|2832.26|2832.26|0
1614261960000|2021-02-25 14:06:00|2833.07|2833.07|2832.85|2832.85|2833.07|2833.07|2832.85|2832.85|0
1614261970000|2021-02-25 14:06:10|2832.67|2832.67|2832.65|2832.65|2832.67|2832.67|2832.49|2832.49|0
1614261980000|2021-02-25 14:06:20|2832.6|2832.6|2832.43|2832.43|2832.76|2832.76|2832.43|2832.43|0
1614261990000|2021-02-25 14:06:30|2832.54|2832.54|2832.36|2832.36|2832.54|2832.54|2832.36|2832.36|0
1614262000000|2021-02-25 14:06:40|2832.32|2832.32|2832.92|2832.92|2832.92|2832.92|2832.32|2832.32|0
1614262020000|2021-02-25 14:07:00|2833|2833|2832.98|2832.98|2833|2833|2832.94|2832.94|0
1614262030000|2021-02-25 14:07:10|2833.1|2833.1|2833.18|2833.18|2833.18|2833.18|2833.1|2833.1|0
1614262040000|2021-02-25 14:07:20|2833.29|2833.29|2833.41|2833.41|2833.41|2833.41|2833.29|2833.29|0
1614262050000|2021-02-25 14:07:30|2833.45|2833.45|2833.5|2833.5|2833.79|2833.79|2833.45|2833.45|0
1614262060000|2021-02-25 14:07:40|2833.61|2833.61|2833.9|2833.9|2833.9|2833.9|2833.61|2833.61|0
1614262070000|2021-02-25 14:07:50|2833.94|2833.94|2833.61|2833.61|2833.94|2833.94|2833.61|2833.61|0
1614262080000|2021-02-25 14:08:00|2833.94|2833.94|2834.05|2834.05|2834.05|2834.05|2833.94|2833.94|0
1614262090000|2021-02-25 14:08:10|2834.01|2834.01|2834.11|2834.11|2834.11|2834.11|2834.01|2834.01|0
1614262100000|2021-02-25 14:08:20|2834.2|2834.2|2834.56|2834.56|2834.56|2834.56|2834.2|2834.2|0
1614262110000|2021-02-25 14:08:30|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1614262120000|2021-02-25 14:08:40|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|2834.43|0
1614262130000|2021-02-25 14:08:50|2834.48|2834.48|2833.59|2833.59|2834.64|2834.64|2833.59|2833.59|0
1614262140000|2021-02-25 14:09:00|2833.53|2833.53|2833.84|2833.84|2834.02|2834.02|2833.53|2833.53|0
1614262150000|2021-02-25 14:09:10|2833.82|2833.82|2833.74|2833.74|2833.82|2833.82|2833.74|2833.74|0
1614262160000|2021-02-25 14:09:20|2833.78|2833.78|2834.06|2834.06|2834.06|2834.06|2833.78|2833.78|0
1614262170000|2021-02-25 14:09:30|2834.1|2834.1|2834.15|2834.15|2834.15|2834.15|2834.1|2834.1|0
1614262180000|2021-02-25 14:09:40|2834.07|2834.07|2834.52|2834.52|2834.52|2834.52|2834.07|2834.07|0
1614262190000|2021-02-25 14:09:50|2834.85|2834.85|2834.79|2834.79|2834.85|2834.85|2834.79|2834.79|0
1614262200000|2021-02-25 14:10:00|2834.75|2834.75|2834.81|2834.81|2834.81|2834.81|2834.75|2834.75|0
1614262210000|2021-02-25 14:10:10|2834.75|2834.75|2834.2|2834.2|2834.75|2834.75|2834.15|2834.15|0
1614262220000|2021-02-25 14:10:20|2834.13|2834.13|2833.61|2833.61|2834.13|2834.13|2833.61|2833.61|0
1614262230000|2021-02-25 14:10:30|2833.45|2833.45|2833.28|2833.28|2833.45|2833.45|2833.28|2833.28|0
1614262240000|2021-02-25 14:10:40|2833.2|2833.2|2833.25|2833.25|2833.25|2833.25|2833.17|2833.17|0
1614262250000|2021-02-25 14:10:50|2833.3|2833.3|2833.05|2833.05|2833.3|2833.3|2833.05|2833.05|0
1614262260000|2021-02-25 14:11:00|2833.01|2833.01|2832.73|2832.73|2833.01|2833.01|2832.73|2832.73|0
1614262270000|2021-02-25 14:11:10|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.74|2832.74|0
1614262290000|2021-02-25 14:11:30|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|2832.45|0
1614262300000|2021-02-25 14:11:40|2832.49|2832.49|2832.66|2832.66|2832.66|2832.66|2832.49|2832.49|0
1614262310000|2021-02-25 14:11:50|2832.79|2832.79|2832.91|2832.91|2832.91|2832.91|2832.79|2832.79|0
1614262320000|2021-02-25 14:12:00|2832.96|2832.96|2833.02|2833.02|2833.02|2833.02|2832.96|2832.96|0
1614262330000|2021-02-25 14:12:10|2833.19|2833.19|2833.52|2833.52|2833.52|2833.52|2833.19|2833.19|0
1614262340000|2021-02-25 14:12:20|2833.35|2833.35|2832.85|2832.85|2833.35|2833.35|2832.85|2832.85|0
1614262350000|2021-02-25 14:12:30|2832.93|2832.93|2832.85|2832.85|2832.94|2832.94|2832.85|2832.85|0
1614262360000|2021-02-25 14:12:40|2832.74|2832.74|2832.85|2832.85|2832.85|2832.85|2832.74|2832.74|0
1614262370000|2021-02-25 14:12:50|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1614262380000|2021-02-25 14:13:00|2832.74|2832.74|2832.88|2832.88|2832.91|2832.91|2832.74|2832.74|0
1614262390000|2021-02-25 14:13:10|2832.72|2832.72|2832.8|2832.8|2832.8|2832.8|2832.72|2832.72|0
1614262400000|2021-02-25 14:13:20|2832.82|2832.82|2832.8|2832.8|2832.82|2832.82|2832.8|2832.8|0
1614262410000|2021-02-25 14:13:30|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|0
1614262430000|2021-02-25 14:13:50|2832.58|2832.58|2833.3|2833.3|2833.3|2833.3|2832.58|2832.58|0
1614262440000|2021-02-25 14:14:00|2833.34|2833.34|2833.3|2833.3|2833.34|2833.34|2833.3|2833.3|0
1614262450000|2021-02-25 14:14:10|2833.42|2833.42|2833.72|2833.72|2833.72|2833.72|2833.32|2833.32|0
1614262460000|2021-02-25 14:14:20|2833.77|2833.77|2833.55|2833.55|2833.77|2833.77|2833.55|2833.55|0
1614262470000|2021-02-25 14:14:30|2833.44|2833.44|2833.36|2833.36|2833.44|2833.44|2833.36|2833.36|0
1614262480000|2021-02-25 14:14:40|2833.32|2833.32|2833.32|2833.32|2833.36|2833.36|2833.32|2833.32|0
1614262490000|2021-02-25 14:14:50|2833.24|2833.24|2832.63|2832.63|2833.24|2833.24|2832.55|2832.55|0
1614262500000|2021-02-25 14:15:00|2832.68|2832.68|2833.28|2833.28|2833.28|2833.28|2832.68|2832.68|0
1614262510000|2021-02-25 14:15:10|2833.61|2833.61|2834.01|2834.01|2834.01|2834.01|2833.61|2833.61|0
1614262520000|2021-02-25 14:15:20|2834.09|2834.09|2834.14|2834.14|2834.14|2834.14|2834.09|2834.09|0
1614262530000|2021-02-25 14:15:30|2834.19|2834.19|2834.19|2834.19|2834.36|2834.36|2834.19|2834.19|0
1614262550000|2021-02-25 14:15:50|2834.23|2834.23|2834.15|2834.15|2834.31|2834.31|2834.15|2834.15|0
1614262560000|2021-02-25 14:16:00|2834.19|2834.19|2834.02|2834.02|2834.19|2834.19|2834.02|2834.02|0
1614262570000|2021-02-25 14:16:10|2834.06|2834.06|2833.99|2833.99|2834.1|2834.1|2833.99|2833.99|0
1614262580000|2021-02-25 14:16:20|2834.16|2834.16|2834.12|2834.12|2834.16|2834.16|2834.12|2834.12|0
1614262590000|2021-02-25 14:16:30|2834.23|2834.23|2834.39|2834.39|2834.39|2834.39|2834.23|2834.23|0
1614262600000|2021-02-25 14:16:40|2834.27|2834.27|2834.65|2834.65|2834.65|2834.65|2834.27|2834.27|0
1614262610000|2021-02-25 14:16:50|2834.48|2834.48|2834.47|2834.47|2834.48|2834.48|2834.42|2834.42|0
1614262620000|2021-02-25 14:17:00|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1614262640000|2021-02-25 14:17:20|2834.34|2834.34|2834.12|2834.12|2834.34|2834.34|2834.12|2834.12|0
1614262650000|2021-02-25 14:17:30|2834.16|2834.16|2833.91|2833.91|2834.16|2834.16|2833.91|2833.91|0
1614262660000|2021-02-25 14:17:40|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|2833.75|0
1614262670000|2021-02-25 14:17:50|2833.81|2833.81|2833.97|2833.97|2833.97|2833.97|2833.81|2833.81|0
1614262680000|2021-02-25 14:18:00|2833.93|2833.93|2833.84|2833.84|2833.93|2833.93|2833.84|2833.84|0
1614262690000|2021-02-25 14:18:10|2833.9|2833.9|2834.52|2834.52|2834.52|2834.52|2833.9|2833.9|0
1614262700000|2021-02-25 14:18:20|2834.46|2834.46|2834.3|2834.3|2834.46|2834.46|2834.3|2834.3|0
1614262720000|2021-02-25 14:18:40|2834.25|2834.25|2834.13|2834.13|2834.25|2834.25|2834.08|2834.08|0
1614262730000|2021-02-25 14:18:50|2834.36|2834.36|2834.61|2834.61|2834.61|2834.61|2834.36|2834.36|0
1614262740000|2021-02-25 14:19:00|2834.78|2834.78|2835.53|2835.53|2835.7|2835.7|2834.78|2834.78|0
1614262750000|2021-02-25 14:19:10|2835.37|2835.37|2835.14|2835.14|2835.37|2835.37|2835.14|2835.14|0
1614262760000|2021-02-25 14:19:20|2834.97|2834.97|2834.69|2834.69|2834.97|2834.97|2834.69|2834.69|0
1614262780000|2021-02-25 14:19:40|2834.86|2834.86|2835.46|2835.46|2835.46|2835.46|2834.69|2834.69|0
1614262790000|2021-02-25 14:19:50|2835.47|2835.47|2835.49|2835.49|2835.49|2835.49|2835.47|2835.47|0
1614262800000|2021-02-25 14:20:00|2835.16|2835.16|2834.93|2834.93|2835.16|2835.16|2834.93|2834.93|0
1614262810000|2021-02-25 14:20:10|2834.99|2834.99|2834.65|2834.65|2834.99|2834.99|2834.6|2834.6|0
1614262820000|2021-02-25 14:20:20|2834.64|2834.64|2833.99|2833.99|2834.64|2834.64|2833.99|2833.99|0
1614262830000|2021-02-25 14:20:30|2833.82|2833.82|2833.65|2833.65|2833.82|2833.82|2833.65|2833.65|0
1614262840000|2021-02-25 14:20:40|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|0
1614262850000|2021-02-25 14:20:50|2833.62|2833.62|2833.58|2833.58|2833.63|2833.63|2833.58|2833.58|0
1614262860000|2021-02-25 14:21:00|2833.56|2833.56|2833.31|2833.31|2833.64|2833.64|2833.31|2833.31|0
1614262870000|2021-02-25 14:21:10|2833.25|2833.25|2833.21|2833.21|2833.25|2833.25|2833.21|2833.21|0
1614262880000|2021-02-25 14:21:20|2833.04|2833.04|2833.27|2833.27|2833.27|2833.27|2833.04|2833.04|0
1614262890000|2021-02-25 14:21:30|2833.49|2833.49|2833.65|2833.65|2833.67|2833.67|2833.49|2833.49|0
1614262900000|2021-02-25 14:21:40|2833.64|2833.64|2833.58|2833.58|2833.69|2833.69|2833.58|2833.58|0
1614262910000|2021-02-25 14:21:50|2833.52|2833.52|2833.59|2833.59|2833.75|2833.75|2833.52|2833.52|0
1614262920000|2021-02-25 14:22:00|2833.7|2833.7|2833.91|2833.91|2833.91|2833.91|2833.57|2833.57|0
1614262930000|2021-02-25 14:22:10|2834.08|2834.08|2833.96|2833.96|2834.08|2834.08|2833.96|2833.96|0
1614262960000|2021-02-25 14:22:40|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|2834.3|0
1614262970000|2021-02-25 14:22:50|2834.25|2834.25|2834.31|2834.31|2834.42|2834.42|2834.25|2834.25|0
1614262980000|2021-02-25 14:23:00|2834.42|2834.42|2834.85|2834.85|2834.85|2834.85|2834.42|2834.42|0
1614262990000|2021-02-25 14:23:10|2835.02|2835.02|2835.07|2835.07|2835.07|2835.07|2835.02|2835.02|0
1614263000000|2021-02-25 14:23:20|2835.13|2835.13|2835.17|2835.17|2835.17|2835.17|2835.13|2835.13|0
1614263010000|2021-02-25 14:23:30|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|2835.16|0
1614263020000|2021-02-25 14:23:40|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1614263030000|2021-02-25 14:23:50|2835.27|2835.27|2835.32|2835.32|2835.5|2835.5|2835.27|2835.27|0
1614263040000|2021-02-25 14:24:00|2835.21|2835.21|2835.21|2835.21|2835.27|2835.27|2835.21|2835.21|0
1614263050000|2021-02-25 14:24:10|2835.04|2835.04|2834.91|2834.91|2835.04|2835.04|2834.79|2834.79|0
1614263060000|2021-02-25 14:24:20|2834.96|2834.96|2835.05|2835.05|2835.05|2835.05|2834.8|2834.8|0
1614263070000|2021-02-25 14:24:30|2835|2835|2835.08|2835.08|2835.08|2835.08|2835|2835|0
1614263080000|2021-02-25 14:24:40|2835.14|2835.14|2835.29|2835.29|2835.29|2835.29|2835.03|2835.03|0
1614263090000|2021-02-25 14:24:50|2835.25|2835.25|2835.22|2835.22|2835.25|2835.25|2835.22|2835.22|0
1614263100000|2021-02-25 14:25:00|2835.05|2835.05|2835.2|2835.2|2835.2|2835.2|2834.82|2834.82|0
1614263110000|2021-02-25 14:25:10|2835.26|2835.26|2835.33|2835.33|2835.38|2835.38|2835.22|2835.22|0
1614263120000|2021-02-25 14:25:20|2835.39|2835.39|2835.22|2835.22|2835.6|2835.6|2835.22|2835.22|0
1614263130000|2021-02-25 14:25:30|2835.11|2835.11|2835.23|2835.23|2835.77|2835.77|2835.11|2835.11|0
1614263140000|2021-02-25 14:25:40|2834.88|2834.88|2835.42|2835.42|2835.42|2835.42|2834.85|2834.85|0
1614263150000|2021-02-25 14:25:50|2835.43|2835.43|2835.75|2835.75|2835.75|2835.75|2835.25|2835.25|0
1614263160000|2021-02-25 14:26:00|2835.92|2835.92|2835.91|2835.91|2835.92|2835.92|2835.91|2835.91|0
1614263170000|2021-02-25 14:26:10|2835.92|2835.92|2835.82|2835.82|2835.92|2835.92|2835.82|2835.82|0
1614263180000|2021-02-25 14:26:20|2835.49|2835.49|2835.04|2835.04|2835.49|2835.49|2835.04|2835.04|0
1614263190000|2021-02-25 14:26:30|2835.03|2835.03|2834.42|2834.42|2835.03|2835.03|2834.42|2834.42|0
1614263200000|2021-02-25 14:26:40|2834.41|2834.41|2834.3|2834.3|2834.41|2834.41|2834.18|2834.18|0
1614263210000|2021-02-25 14:26:50|2834.14|2834.14|2834.6|2834.6|2834.6|2834.6|2833.97|2833.97|0
1614263220000|2021-02-25 14:27:00|2834.66|2834.66|2834.52|2834.52|2834.74|2834.74|2834.52|2834.52|0
1614263230000|2021-02-25 14:27:10|2834.48|2834.48|2833.87|2833.87|2834.75|2834.75|2833.87|2833.87|0
1614263240000|2021-02-25 14:27:20|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|0
1614263250000|2021-02-25 14:27:30|2833.74|2833.74|2834.17|2834.17|2834.17|2834.17|2833.74|2833.74|0
1614263260000|2021-02-25 14:27:40|2834.34|2834.34|2834.62|2834.62|2834.62|2834.62|2834.34|2834.34|0
1614263270000|2021-02-25 14:27:50|2834.57|2834.57|2834.65|2834.65|2834.65|2834.65|2834.35|2834.35|0
1614263280000|2021-02-25 14:28:00|2834.68|2834.68|2834.53|2834.53|2834.72|2834.72|2834.53|2834.53|0
1614263290000|2021-02-25 14:28:10|2834.47|2834.47|2834.32|2834.32|2834.49|2834.49|2834.32|2834.32|0
1614263300000|2021-02-25 14:28:20|2834.21|2834.21|2834.49|2834.49|2834.54|2834.54|2834.21|2834.21|0
1614263310000|2021-02-25 14:28:30|2834.54|2834.54|2834.6|2834.6|2834.6|2834.6|2834.38|2834.38|0
1614263320000|2021-02-25 14:28:40|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|0
1614263330000|2021-02-25 14:28:50|2834.88|2834.88|2835.3|2835.3|2835.3|2835.3|2834.88|2834.88|0
1614263340000|2021-02-25 14:29:00|2835.24|2835.24|2834.87|2834.87|2835.24|2835.24|2834.87|2834.87|0
1614263350000|2021-02-25 14:29:10|2834.53|2834.53|2834.59|2834.59|2834.6|2834.6|2834.53|2834.53|0
1614263360000|2021-02-25 14:29:20|2834.55|2834.55|2834.09|2834.09|2834.55|2834.55|2833.92|2833.92|0
1614263370000|2021-02-25 14:29:30|2833.92|2833.92|2833.06|2833.06|2833.92|2833.92|2833.06|2833.06|0
1614263380000|2021-02-25 14:29:40|2833.05|2833.05|2833.07|2833.07|2833.07|2833.07|2832.99|2832.99|0
1614263390000|2021-02-25 14:29:50|2832.85|2832.85|2832.4|2832.4|2832.85|2832.85|2832.4|2832.4|0
1614263400000|2021-02-25 14:30:00|2832.52|2832.52|2832.82|2832.82|2833.04|2833.04|2832.52|2832.52|0
1614263410000|2021-02-25 14:30:10|2832.48|2832.48|2832.18|2832.18|2832.65|2832.65|2832.18|2832.18|0
1614263420000|2021-02-25 14:30:20|2832.52|2832.52|2832.57|2832.57|2832.74|2832.74|2832.52|2832.52|0
1614263430000|2021-02-25 14:30:30|2832.66|2832.66|2832.51|2832.51|2832.66|2832.66|2832.33|2832.33|0
1614263440000|2021-02-25 14:30:40|2832.4|2832.4|2831.74|2831.74|2832.4|2832.4|2831.57|2831.57|0
1614263450000|2021-02-25 14:30:50|2831.8|2831.8|2831.69|2831.69|2831.8|2831.8|2831.42|2831.42|0
1614263460000|2021-02-25 14:31:00|2832.02|2832.02|2831.07|2831.07|2832.02|2832.02|2831.07|2831.07|0
1614263470000|2021-02-25 14:31:10|2831.23|2831.23|2831.02|2831.02|2831.36|2831.36|2831.02|2831.02|0
1614263480000|2021-02-25 14:31:20|2830.69|2830.69|2830.41|2830.41|2831.02|2831.02|2830.08|2830.08|0
1614263490000|2021-02-25 14:31:30|2830.4|2830.4|2831.21|2831.21|2831.21|2831.21|2830.4|2830.4|0
1614263500000|2021-02-25 14:31:40|2831.54|2831.54|2832.48|2832.48|2832.65|2832.65|2831.54|2831.54|0
1614263510000|2021-02-25 14:31:50|2832.42|2832.42|2832.74|2832.74|2832.74|2832.74|2832.35|2832.35|0
1614263520000|2021-02-25 14:32:00|2832.97|2832.97|2833.19|2833.19|2833.19|2833.19|2832.97|2832.97|0
1614263530000|2021-02-25 14:32:10|2833.18|2833.18|2832.14|2832.14|2833.34|2833.34|2832.14|2832.14|0
1614263540000|2021-02-25 14:32:20|2832.08|2832.08|2831.59|2831.59|2832.08|2832.08|2831.59|2831.59|0
1614263550000|2021-02-25 14:32:30|2831.55|2831.55|2831.85|2831.85|2831.87|2831.87|2831.55|2831.55|0
1614263560000|2021-02-25 14:32:40|2831.79|2831.79|2833.12|2833.12|2833.12|2833.12|2831.79|2831.79|0
1614263570000|2021-02-25 14:32:50|2833.11|2833.11|2836.86|2836.86|2836.86|2836.86|2833.11|2833.11|0
1614263580000|2021-02-25 14:33:00|2836.87|2836.87|2837.53|2837.53|2837.99|2837.99|2836.7|2836.7|0
1614263590000|2021-02-25 14:33:10|2837.86|2837.86|2836.84|2836.84|2837.86|2837.86|2836.67|2836.67|0
1614263600000|2021-02-25 14:33:20|2836.9|2836.9|2836.96|2836.96|2836.96|2836.96|2836.73|2836.73|0
1614263610000|2021-02-25 14:33:30|2837|2837|2836.6|2836.6|2837.11|2837.11|2836.38|2836.38|0
1614263620000|2021-02-25 14:33:40|2836.1|2836.1|2835.55|2835.55|2836.21|2836.21|2835.55|2835.55|0
1614263630000|2021-02-25 14:33:50|2835.49|2835.49|2835.95|2835.95|2835.95|2835.95|2835.48|2835.48|0
1614263640000|2021-02-25 14:34:00|2836.18|2836.18|2836.1|2836.1|2836.47|2836.47|2836.01|2836.01|0
1614263650000|2021-02-25 14:34:10|2836.14|2836.14|2835.95|2835.95|2836.14|2836.14|2835.9|2835.9|0
1614263660000|2021-02-25 14:34:20|2835.84|2835.84|2835.14|2835.14|2835.84|2835.84|2835.14|2835.14|0
1614263670000|2021-02-25 14:34:30|2834.91|2834.91|2835.14|2835.14|2835.31|2835.31|2834.91|2834.91|0
1614263680000|2021-02-25 14:34:40|2835.05|2835.05|2835.15|2835.15|2835.15|2835.15|2834.53|2834.53|0
1614263690000|2021-02-25 14:34:50|2835.29|2835.29|2835.37|2835.37|2835.37|2835.37|2835.29|2835.29|0
1614263700000|2021-02-25 14:35:00|2835.38|2835.38|2836.26|2836.26|2836.26|2836.26|2835.38|2835.38|0
1614263710000|2021-02-25 14:35:10|2836.17|2836.17|2834.71|2834.71|2836.17|2836.17|2834.71|2834.71|0
1614263720000|2021-02-25 14:35:20|2834.64|2834.64|2834.68|2834.68|2834.68|2834.68|2834.64|2834.64|0
1614263730000|2021-02-25 14:35:30|2834.85|2834.85|2834.84|2834.84|2834.85|2834.85|2834.77|2834.77|0
1614263740000|2021-02-25 14:35:40|2834.73|2834.73|2834.68|2834.68|2834.73|2834.73|2834.68|2834.68|0
1614263750000|2021-02-25 14:35:50|2834.39|2834.39|2832.88|2832.88|2834.39|2834.39|2832.88|2832.88|0
1614263760000|2021-02-25 14:36:00|2832.94|2832.94|2831.6|2831.6|2832.94|2832.94|2831.54|2831.54|0
1614263770000|2021-02-25 14:36:10|2831.65|2831.65|2831.02|2831.02|2831.65|2831.65|2831.02|2831.02|0
1614263780000|2021-02-25 14:36:20|2831.18|2831.18|2830.89|2830.89|2831.18|2831.18|2830.61|2830.61|0
1614263790000|2021-02-25 14:36:30|2831.01|2831.01|2830.41|2830.41|2831.04|2831.04|2830.41|2830.41|0
1614263800000|2021-02-25 14:36:40|2830.35|2830.35|2830.07|2830.07|2830.35|2830.35|2830.02|2830.02|0
1614263810000|2021-02-25 14:36:50|2830.74|2830.74|2831.48|2831.48|2831.48|2831.48|2830.4|2830.4|0
1614263820000|2021-02-25 14:37:00|2831.47|2831.47|2831.17|2831.17|2831.47|2831.47|2831.17|2831.17|0
1614263830000|2021-02-25 14:37:10|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1614263840000|2021-02-25 14:37:20|2831.31|2831.31|2832.4|2832.4|2832.4|2832.4|2831.31|2831.31|0
1614263850000|2021-02-25 14:37:30|2832.8|2832.8|2834.19|2834.19|2834.19|2834.19|2832.8|2832.8|0
1614263860000|2021-02-25 14:37:40|2834.25|2834.25|2834.46|2834.46|2834.46|2834.46|2834.25|2834.25|0
1614263870000|2021-02-25 14:37:50|2834.47|2834.47|2835.57|2835.57|2835.8|2835.8|2834.47|2834.47|0
1614263880000|2021-02-25 14:38:00|2835.65|2835.65|2835.72|2835.72|2835.78|2835.78|2835.55|2835.55|0
1614263890000|2021-02-25 14:38:10|2835.89|2835.89|2836.54|2836.54|2836.54|2836.54|2835.83|2835.83|0
1614263900000|2021-02-25 14:38:20|2836.25|2836.25|2836.62|2836.62|2836.62|2836.62|2835.97|2835.97|0
1614263910000|2021-02-25 14:38:30|2836.67|2836.67|2836.32|2836.32|2836.72|2836.72|2836.27|2836.27|0
1614263920000|2021-02-25 14:38:40|2836.31|2836.31|2836.37|2836.37|2836.37|2836.37|2836.2|2836.2|0
1614263930000|2021-02-25 14:38:50|2836.54|2836.54|2835.88|2835.88|2836.54|2836.54|2835.88|2835.88|0
1614263940000|2021-02-25 14:39:00|2835.72|2835.72|2834.26|2834.26|2835.72|2835.72|2834.26|2834.26|0
1614263950000|2021-02-25 14:39:10|2834.37|2834.37|2834.34|2834.34|2834.41|2834.41|2834.34|2834.34|0
1614263960000|2021-02-25 14:39:20|2834.67|2834.67|2833.96|2833.96|2834.84|2834.84|2833.96|2833.96|0
1614263970000|2021-02-25 14:39:30|2834.13|2834.13|2833.37|2833.37|2834.13|2834.13|2833.37|2833.37|0
1614263980000|2021-02-25 14:39:40|2833.2|2833.2|2833.04|2833.04|2833.2|2833.2|2833.03|2833.03|0
1614263990000|2021-02-25 14:39:50|2832.79|2832.79|2832.62|2832.62|2832.79|2832.79|2832.45|2832.45|0
1614264000000|2021-02-25 14:40:00|2832.94|2832.94|2832.8|2832.8|2833.14|2833.14|2832.8|2832.8|0
1614264010000|2021-02-25 14:40:10|2832.68|2832.68|2831.95|2831.95|2832.68|2832.68|2831.82|2831.82|0
1614264020000|2021-02-25 14:40:20|2831.96|2831.96|2832.3|2832.3|2832.3|2832.3|2831.96|2831.96|0
1614264030000|2021-02-25 14:40:30|2832.27|2832.27|2833.07|2833.07|2833.1|2833.1|2832.27|2832.27|0
1614264040000|2021-02-25 14:40:40|2833.11|2833.11|2832.47|2832.47|2833.11|2833.11|2832.47|2832.47|0
1614264050000|2021-02-25 14:40:50|2832.58|2832.58|2832.3|2832.3|2832.58|2832.58|2832.3|2832.3|0
1614264060000|2021-02-25 14:41:00|2832.35|2832.35|2831.94|2831.94|2832.6|2832.6|2831.94|2831.94|0
1614264070000|2021-02-25 14:41:10|2831.83|2831.83|2831.91|2831.91|2831.91|2831.91|2831.35|2831.35|0
1614264080000|2021-02-25 14:41:20|2831.9|2831.9|2832.27|2832.27|2832.27|2832.27|2831.8|2831.8|0
1614264090000|2021-02-25 14:41:30|2832.32|2832.32|2833.36|2833.36|2833.36|2833.36|2832.32|2832.32|0
1614264100000|2021-02-25 14:41:40|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1614264110000|2021-02-25 14:41:50|2833.81|2833.81|2834.14|2834.14|2834.14|2834.14|2833.81|2833.81|0
1614264120000|2021-02-25 14:42:00|2834.16|2834.16|2834.31|2834.31|2834.88|2834.88|2834.16|2834.16|0
1614264130000|2021-02-25 14:42:10|2834.48|2834.48|2834.93|2834.93|2834.93|2834.93|2834.48|2834.48|0
1614264140000|2021-02-25 14:42:20|2834.77|2834.77|2835.41|2835.41|2835.41|2835.41|2834.71|2834.71|0
1614264150000|2021-02-25 14:42:30|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|2835.42|0
1614264160000|2021-02-25 14:42:40|2835.71|2835.71|2834.1|2834.1|2835.76|2835.76|2834.06|2834.06|0
1614264170000|2021-02-25 14:42:50|2834.07|2834.07|2834.18|2834.18|2834.18|2834.18|2834.07|2834.07|0
1614264180000|2021-02-25 14:43:00|2834.05|2834.05|2833.3|2833.3|2834.05|2834.05|2833.3|2833.3|0
1614264190000|2021-02-25 14:43:10|2833.25|2833.25|2833.34|2833.34|2833.34|2833.34|2833.25|2833.25|0
1614264200000|2021-02-25 14:43:20|2833.23|2833.23|2832.86|2832.86|2833.23|2833.23|2831.85|2831.85|0
1614264210000|2021-02-25 14:43:30|2832.78|2832.78|2832.8|2832.8|2832.8|2832.8|2832.75|2832.75|0
1614264220000|2021-02-25 14:43:40|2832.92|2832.92|2832.82|2832.82|2832.92|2832.92|2832.82|2832.82|0
1614264230000|2021-02-25 14:43:50|2832.99|2832.99|2833.4|2833.4|2833.4|2833.4|2832.76|2832.76|0
1614264240000|2021-02-25 14:44:00|2833.57|2833.57|2833.21|2833.21|2833.77|2833.77|2833.21|2833.21|0
1614264250000|2021-02-25 14:44:10|2833.26|2833.26|2833.06|2833.06|2833.26|2833.26|2833.06|2833.06|0
1614264260000|2021-02-25 14:44:20|2832.9|2832.9|2833.2|2833.2|2833.2|2833.2|2832.9|2832.9|0
1614264270000|2021-02-25 14:44:30|2833.25|2833.25|2833.5|2833.5|2833.5|2833.5|2833.25|2833.25|0
1614264280000|2021-02-25 14:44:40|2833.33|2833.33|2833.07|2833.07|2833.33|2833.33|2833.07|2833.07|0
1614264290000|2021-02-25 14:44:50|2833.02|2833.02|2833.92|2833.92|2834.25|2834.25|2833.02|2833.02|0
1614264300000|2021-02-25 14:45:00|2833.91|2833.91|2833.14|2833.14|2833.91|2833.91|2833.13|2833.13|0
1614264310000|2021-02-25 14:45:10|2833.06|2833.06|2832.78|2832.78|2833.06|2833.06|2832.72|2832.72|0
1614264320000|2021-02-25 14:45:20|2832.87|2832.87|2832.99|2832.99|2833.08|2833.08|2832.74|2832.74|0
1614264330000|2021-02-25 14:45:30|2832.66|2832.66|2832.6|2832.6|2832.66|2832.66|2832.6|2832.6|0
1614264340000|2021-02-25 14:45:40|2832.94|2832.94|2833.08|2833.08|2833.08|2833.08|2832.83|2832.83|0
1614264350000|2021-02-25 14:45:50|2832.92|2832.92|2832.86|2832.86|2833|2833|2832.83|2832.83|0
1614264360000|2021-02-25 14:46:00|2832.87|2832.87|2831.69|2831.69|2832.91|2832.91|2831.69|2831.69|0
1614264370000|2021-02-25 14:46:10|2831.52|2831.52|2831.35|2831.35|2831.69|2831.69|2831.35|2831.35|0
1614264380000|2021-02-25 14:46:20|2831.18|2831.18|2831.16|2831.16|2831.37|2831.37|2831.11|2831.11|0
1614264390000|2021-02-25 14:46:30|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|0
1614264400000|2021-02-25 14:46:40|2831.01|2831.01|2831.41|2831.41|2831.41|2831.41|2830.81|2830.81|0
1614264410000|2021-02-25 14:46:50|2831.54|2831.54|2830.23|2830.23|2831.54|2831.54|2830.23|2830.23|0
1614264420000|2021-02-25 14:47:00|2830.19|2830.19|2830.38|2830.38|2830.44|2830.44|2829.99|2829.99|0
1614264430000|2021-02-25 14:47:10|2830.5|2830.5|2830.88|2830.88|2830.88|2830.88|2830.5|2830.5|0
1614264440000|2021-02-25 14:47:20|2831.09|2831.09|2831.42|2831.42|2831.42|2831.42|2831.04|2831.04|0
1614264450000|2021-02-25 14:47:30|2831.46|2831.46|2831.33|2831.33|2831.65|2831.65|2831.33|2831.33|0
1614264460000|2021-02-25 14:47:40|2831.17|2831.17|2832.07|2832.07|2832.11|2832.11|2831.17|2831.17|0
1614264470000|2021-02-25 14:47:50|2832.4|2832.4|2832.27|2832.27|2832.4|2832.4|2832.23|2832.23|0
1614264480000|2021-02-25 14:48:00|2832.04|2832.04|2831.92|2831.92|2832.04|2832.04|2831.54|2831.54|0
1614264490000|2021-02-25 14:48:10|2832.03|2832.03|2832.09|2832.09|2832.09|2832.09|2832.03|2832.03|0
1614264500000|2021-02-25 14:48:20|2832.2|2832.2|2832.21|2832.21|2832.21|2832.21|2832.17|2832.17|0
1614264510000|2021-02-25 14:48:30|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2831.92|2831.92|0
1614264520000|2021-02-25 14:48:40|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|0
1614264530000|2021-02-25 14:48:50|2831.76|2831.76|2831.9|2831.9|2831.9|2831.9|2831.59|2831.59|0
1614264540000|2021-02-25 14:49:00|2832.06|2832.06|2832.19|2832.19|2832.19|2832.19|2832.06|2832.06|0
1614264550000|2021-02-25 14:49:10|2832.13|2832.13|2832.02|2832.02|2832.13|2832.13|2831.97|2831.97|0
1614264560000|2021-02-25 14:49:20|2831.86|2831.86|2831.51|2831.51|2831.86|2831.86|2831.51|2831.51|0
1614264570000|2021-02-25 14:49:30|2831.53|2831.53|2831.61|2831.61|2831.61|2831.61|2831.32|2831.32|0
1614264580000|2021-02-25 14:49:40|2831.44|2831.44|2831.78|2831.78|2831.78|2831.78|2831.44|2831.44|0
1614264590000|2021-02-25 14:49:50|2831.72|2831.72|2831.76|2831.76|2831.76|2831.76|2831.72|2831.72|0
1614264600000|2021-02-25 14:50:00|2831.75|2831.75|2832.47|2832.47|2832.47|2832.47|2831.75|2831.75|0
1614264610000|2021-02-25 14:50:10|2832.63|2832.63|2832.41|2832.41|2832.63|2832.63|2832.07|2832.07|0
1614264620000|2021-02-25 14:50:20|2832.64|2832.64|2833.2|2833.2|2833.2|2833.2|2832.64|2832.64|0
1614264630000|2021-02-25 14:50:30|2833.27|2833.27|2833.37|2833.37|2833.37|2833.37|2833.24|2833.24|0
1614264640000|2021-02-25 14:50:40|2833.33|2833.33|2833.4|2833.4|2833.4|2833.4|2833.33|2833.33|0
1614264650000|2021-02-25 14:50:50|2832.9|2832.9|2831.6|2831.6|2832.9|2832.9|2831.6|2831.6|0
1614264660000|2021-02-25 14:51:00|2831.41|2831.41|2831.37|2831.37|2831.58|2831.58|2831.28|2831.28|0
1614264670000|2021-02-25 14:51:10|2831.33|2831.33|2831.07|2831.07|2831.33|2831.33|2831.07|2831.07|0
1614264680000|2021-02-25 14:51:20|2831.03|2831.03|2830.89|2830.89|2831.03|2831.03|2830.78|2830.78|0
1614264690000|2021-02-25 14:51:30|2830.95|2830.95|2830.78|2830.78|2831.01|2831.01|2830.78|2830.78|0
1614264710000|2021-02-25 14:51:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1614264720000|2021-02-25 14:52:00|2831.23|2831.23|2831.71|2831.71|2831.71|2831.71|2831.09|2831.09|0
1614264730000|2021-02-25 14:52:10|2831.65|2831.65|2832.56|2832.56|2832.68|2832.68|2831.57|2831.57|0
1614264740000|2021-02-25 14:52:20|2832.73|2832.73|2833.18|2833.18|2833.18|2833.18|2832.73|2832.73|0
1614264750000|2021-02-25 14:52:30|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1614264760000|2021-02-25 14:52:40|2833.58|2833.58|2833.55|2833.55|2833.86|2833.86|2833.43|2833.43|0
1614264770000|2021-02-25 14:52:50|2833.71|2833.71|2834.01|2834.01|2834.01|2834.01|2833.71|2833.71|0
1614264780000|2021-02-25 14:53:00|2834.05|2834.05|2834.21|2834.21|2834.21|2834.21|2833.86|2833.86|0
1614264790000|2021-02-25 14:53:10|2834.71|2834.71|2834.54|2834.54|2834.87|2834.87|2834.54|2834.54|0
1614264800000|2021-02-25 14:53:20|2834.7|2834.7|2834.97|2834.97|2834.97|2834.97|2834.63|2834.63|0
1614264810000|2021-02-25 14:53:30|2834.91|2834.91|2834.76|2834.76|2835.08|2835.08|2834.76|2834.76|0
1614264820000|2021-02-25 14:53:40|2834.6|2834.6|2833.06|2833.06|2834.6|2834.6|2833.06|2833.06|0
1614264830000|2021-02-25 14:53:50|2833.05|2833.05|2832.6|2832.6|2833.05|2833.05|2832.6|2832.6|0
1614264840000|2021-02-25 14:54:00|2832.43|2832.43|2832.23|2832.23|2832.43|2832.43|2832.23|2832.23|0
1614264850000|2021-02-25 14:54:10|2832.56|2832.56|2832.8|2832.8|2832.8|2832.8|2832.56|2832.56|0
1614264860000|2021-02-25 14:54:20|2832.79|2832.79|2832.87|2832.87|2832.87|2832.87|2832.66|2832.66|0
1614264870000|2021-02-25 14:54:30|2832.88|2832.88|2832.47|2832.47|2832.88|2832.88|2832.47|2832.47|0
1614264880000|2021-02-25 14:54:40|2832.49|2832.49|2832.68|2832.68|2832.68|2832.68|2832.49|2832.49|0
1614264890000|2021-02-25 14:54:50|2832.72|2832.72|2833.16|2833.16|2833.32|2833.32|2832.72|2832.72|0
1614264900000|2021-02-25 14:55:00|2832.99|2832.99|2832.87|2832.87|2833.04|2833.04|2832.87|2832.87|0
1614264910000|2021-02-25 14:55:10|2832.81|2832.81|2833.41|2833.41|2833.41|2833.41|2832.81|2832.81|0
1614264920000|2021-02-25 14:55:20|2833.75|2833.75|2834.31|2834.31|2834.31|2834.31|2833.75|2833.75|0
1614264930000|2021-02-25 14:55:30|2834.39|2834.39|2834.65|2834.65|2834.78|2834.78|2834.39|2834.39|0
1614264940000|2021-02-25 14:55:40|2834.59|2834.59|2834.8|2834.8|2834.83|2834.83|2834.59|2834.59|0
1614264950000|2021-02-25 14:55:50|2834.76|2834.76|2834.59|2834.59|2834.78|2834.78|2834.59|2834.59|0
1614264960000|2021-02-25 14:56:00|2834.62|2834.62|2835.17|2835.17|2835.17|2835.17|2834.62|2834.62|0
1614264970000|2021-02-25 14:56:10|2835.23|2835.23|2834.88|2834.88|2835.23|2835.23|2834.88|2834.88|0
1614264980000|2021-02-25 14:56:20|2835.22|2835.22|2834.99|2834.99|2835.22|2835.22|2834.94|2834.94|0
1614264990000|2021-02-25 14:56:30|2835.16|2835.16|2835.1|2835.1|2835.16|2835.16|2834.93|2834.93|0
1614265000000|2021-02-25 14:56:40|2835.19|2835.19|2835.03|2835.03|2835.19|2835.19|2834.96|2834.96|0
1614265010000|2021-02-25 14:56:50|2835.1|2835.1|2836.04|2836.04|2836.04|2836.04|2835.1|2835.1|0
1614265020000|2021-02-25 14:57:00|2836.32|2836.32|2837.06|2837.06|2837.06|2837.06|2836.32|2836.32|0
1614265030000|2021-02-25 14:57:10|2837.23|2837.23|2837.59|2837.59|2837.59|2837.59|2837.23|2837.23|0
1614265040000|2021-02-25 14:57:20|2837.76|2837.76|2837.41|2837.41|2837.78|2837.78|2837.38|2837.38|0
1614265050000|2021-02-25 14:57:30|2837.51|2837.51|2837.42|2837.42|2837.9|2837.9|2837.42|2837.42|0
1614265060000|2021-02-25 14:57:40|2837.35|2837.35|2836.54|2836.54|2837.39|2837.39|2836.54|2836.54|0
1614265070000|2021-02-25 14:57:50|2836.59|2836.59|2836.72|2836.72|2836.72|2836.72|2836.32|2836.32|0
1614265080000|2021-02-25 14:58:00|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|0
1614265090000|2021-02-25 14:58:10|2836.54|2836.54|2836.9|2836.9|2836.9|2836.9|2836.54|2836.54|0
1614265100000|2021-02-25 14:58:20|2836.84|2836.84|2836.99|2836.99|2837.15|2837.15|2836.84|2836.84|0
1614265110000|2021-02-25 14:58:30|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2836.99|2836.99|0
1614265120000|2021-02-25 14:58:40|2837.18|2837.18|2836.72|2836.72|2837.24|2837.24|2836.72|2836.72|0
1614265130000|2021-02-25 14:58:50|2836.55|2836.55|2836.54|2836.54|2836.55|2836.55|2836.21|2836.21|0
1614265140000|2021-02-25 14:59:00|2836.6|2836.6|2838.43|2838.43|2838.43|2838.43|2836.6|2836.6|0
1614265150000|2021-02-25 14:59:10|2838.76|2838.76|2839.33|2839.33|2839.33|2839.33|2838.76|2838.76|0
1614265160000|2021-02-25 14:59:20|2839.16|2839.16|2839.62|2839.62|2839.74|2839.74|2839.16|2839.16|0
1614265170000|2021-02-25 14:59:30|2839.66|2839.66|2839.47|2839.47|2839.7|2839.7|2839.47|2839.47|0
1614265180000|2021-02-25 14:59:40|2839.3|2839.3|2839.26|2839.26|2839.47|2839.47|2839.26|2839.26|0
1614265190000|2021-02-25 14:59:50|2838.93|2838.93|2837.68|2837.68|2838.93|2838.93|2837.65|2837.65|0
1614265200000|2021-02-25 15:00:00|2837.33|2837.33|2836.74|2836.74|2837.33|2837.33|2836.74|2836.74|0
1614265210000|2021-02-25 15:00:10|2836.73|2836.73|2836.3|2836.3|2836.73|2836.73|2836.19|2836.19|0
1614265220000|2021-02-25 15:00:20|2836.34|2836.34|2835.8|2835.8|2836.34|2836.34|2835.79|2835.79|0
1614265230000|2021-02-25 15:00:30|2835.64|2835.64|2835.87|2835.87|2835.91|2835.91|2835.41|2835.41|0
1614265240000|2021-02-25 15:00:40|2836.2|2836.2|2836.45|2836.45|2836.45|2836.45|2836.2|2836.2|0
1614265250000|2021-02-25 15:00:50|2836.62|2836.62|2838.25|2838.25|2838.25|2838.25|2836.36|2836.36|0
1614265260000|2021-02-25 15:01:00|2838.2|2838.2|2838.13|2838.13|2838.29|2838.29|2837.85|2837.85|0
1614265270000|2021-02-25 15:01:10|2838.11|2838.11|2837.56|2837.56|2838.11|2838.11|2837.56|2837.56|0
1614265280000|2021-02-25 15:01:20|2837.48|2837.48|2837.36|2837.36|2837.48|2837.48|2836.92|2836.92|0
1614265290000|2021-02-25 15:01:30|2837.42|2837.42|2837.49|2837.49|2837.54|2837.54|2837.31|2837.31|0
1614265300000|2021-02-25 15:01:40|2837.16|2837.16|2837.05|2837.05|2837.16|2837.16|2837.05|2837.05|0
1614265310000|2021-02-25 15:01:50|2836.94|2836.94|2836.45|2836.45|2836.94|2836.94|2836.45|2836.45|0
1614265320000|2021-02-25 15:02:00|2836.61|2836.61|2836.74|2836.74|2836.74|2836.74|2836.42|2836.42|0
1614265330000|2021-02-25 15:02:10|2836.76|2836.76|2836.74|2836.74|2836.76|2836.76|2836.74|2836.74|0
1614265340000|2021-02-25 15:02:20|2836.91|2836.91|2836.7|2836.7|2837.26|2837.26|2836.7|2836.7|0
1614265350000|2021-02-25 15:02:30|2836.76|2836.76|2836.8|2836.8|2836.87|2836.87|2836.76|2836.76|0
1614265360000|2021-02-25 15:02:40|2836.86|2836.86|2836.94|2836.94|2837|2837|2836.78|2836.78|0
1614265370000|2021-02-25 15:02:50|2836.98|2836.98|2838.05|2838.05|2838.05|2838.05|2836.98|2836.98|0
1614265380000|2021-02-25 15:03:00|2838.08|2838.08|2838.57|2838.57|2838.57|2838.57|2838.03|2838.03|0
1614265390000|2021-02-25 15:03:10|2838.73|2838.73|2838.45|2838.45|2838.89|2838.89|2838.45|2838.45|0
1614265400000|2021-02-25 15:03:20|2838.42|2838.42|2838.01|2838.01|2838.42|2838.42|2838.01|2838.01|0
1614265410000|2021-02-25 15:03:30|2838|2838|2838.16|2838.16|2838.16|2838.16|2838|2838|0
1614265420000|2021-02-25 15:03:40|2838.36|2838.36|2838.38|2838.38|2839|2839|2838.36|2838.36|0
1614265430000|2021-02-25 15:03:50|2838.56|2838.56|2838.82|2838.82|2838.82|2838.82|2838.48|2838.48|0
1614265440000|2021-02-25 15:04:00|2838.92|2838.92|2838.82|2838.82|2838.98|2838.98|2838.65|2838.65|0
1614265450000|2021-02-25 15:04:10|2839.03|2839.03|2838.79|2838.79|2839.09|2839.09|2838.79|2838.79|0
1614265460000|2021-02-25 15:04:20|2838.83|2838.83|2839.17|2839.17|2839.17|2839.17|2838.79|2838.79|0
1614265470000|2021-02-25 15:04:30|2839.22|2839.22|2839.33|2839.33|2839.53|2839.53|2839.22|2839.22|0
1614265480000|2021-02-25 15:04:40|2839.16|2839.16|2837.53|2837.53|2839.16|2839.16|2837.53|2837.53|0
1614265490000|2021-02-25 15:04:50|2837.43|2837.43|2835.8|2835.8|2837.43|2837.43|2835.8|2835.8|0
1614265500000|2021-02-25 15:05:00|2835.91|2835.91|2834.37|2834.37|2836.03|2836.03|2834.37|2834.37|0
1614265510000|2021-02-25 15:05:10|2834.32|2834.32|2833.05|2833.05|2834.32|2834.32|2833.05|2833.05|0
1614265520000|2021-02-25 15:05:20|2832.97|2832.97|2831.92|2831.92|2832.97|2832.97|2831.92|2831.92|0
1614265530000|2021-02-25 15:05:30|2831.9|2831.9|2830.61|2830.61|2831.9|2831.9|2830.42|2830.42|0
1614265540000|2021-02-25 15:05:40|2830.67|2830.67|2830.86|2830.86|2830.86|2830.86|2830.67|2830.67|0
1614265550000|2021-02-25 15:05:50|2831.03|2831.03|2830.67|2830.67|2831.23|2831.23|2830.67|2830.67|0
1614265560000|2021-02-25 15:06:00|2830.38|2830.38|2827.36|2827.36|2830.38|2830.38|2827.36|2827.36|0
1614265570000|2021-02-25 15:06:10|2827.13|2827.13|2826.47|2826.47|2827.3|2827.3|2826.47|2826.47|0
1614265580000|2021-02-25 15:06:20|2826.58|2826.58|2826.22|2826.22|2826.58|2826.58|2825.98|2825.98|0
1614265590000|2021-02-25 15:06:30|2826.33|2826.33|2825.77|2825.77|2826.33|2826.33|2825.77|2825.77|0
1614265600000|2021-02-25 15:06:40|2825.44|2825.44|2826.11|2826.11|2826.11|2826.11|2825.3|2825.3|0
1614265610000|2021-02-25 15:06:50|2826.28|2826.28|2826.93|2826.93|2827.25|2827.25|2826.28|2826.28|0
1614265620000|2021-02-25 15:07:00|2826.82|2826.82|2827.33|2827.33|2827.33|2827.33|2826.65|2826.65|0
1614265630000|2021-02-25 15:07:10|2827.35|2827.35|2828.27|2828.27|2828.47|2828.47|2827.35|2827.35|0
1614265640000|2021-02-25 15:07:20|2828.16|2828.16|2828.3|2828.3|2828.3|2828.3|2828.1|2828.1|0
1614265650000|2021-02-25 15:07:30|2828.41|2828.41|2828.37|2828.37|2828.48|2828.48|2828.32|2828.32|0
1614265660000|2021-02-25 15:07:40|2828.46|2828.46|2830.18|2830.18|2830.18|2830.18|2828.46|2828.46|0
1614265670000|2021-02-25 15:07:50|2830.07|2830.07|2830.99|2830.99|2830.99|2830.99|2830.07|2830.07|0
1614265680000|2021-02-25 15:08:00|2831.07|2831.07|2831.13|2831.13|2831.24|2831.24|2831.07|2831.07|0
1614265690000|2021-02-25 15:08:10|2831.21|2831.21|2831.82|2831.82|2831.82|2831.82|2831.15|2831.15|0
1614265700000|2021-02-25 15:08:20|2831.99|2831.99|2831.95|2831.95|2832.05|2832.05|2831.82|2831.82|0
1614265710000|2021-02-25 15:08:30|2831.89|2831.89|2831.78|2831.78|2831.89|2831.89|2831.73|2831.73|0
1614265720000|2021-02-25 15:08:40|2831.95|2831.95|2832.92|2832.92|2832.92|2832.92|2831.95|2831.95|0
1614265730000|2021-02-25 15:08:50|2833.43|2833.43|2833.99|2833.99|2833.99|2833.99|2833.43|2833.43|0
1614265740000|2021-02-25 15:09:00|2833.82|2833.82|2833.93|2833.93|2833.93|2833.93|2833.77|2833.77|0
1614265750000|2021-02-25 15:09:10|2834.27|2834.27|2834.1|2834.1|2834.27|2834.27|2834.1|2834.1|0
1614265760000|2021-02-25 15:09:20|2834.27|2834.27|2834.67|2834.67|2834.67|2834.67|2834.27|2834.27|0
1614265770000|2021-02-25 15:09:30|2834.71|2834.71|2834.76|2834.76|2834.76|2834.76|2834.6|2834.6|0
1614265780000|2021-02-25 15:09:40|2834.59|2834.59|2834.94|2834.94|2834.94|2834.94|2834.44|2834.44|0
1614265790000|2021-02-25 15:09:50|2835.11|2835.11|2835.61|2835.61|2835.61|2835.61|2835.11|2835.11|0
1614265800000|2021-02-25 15:10:00|2835.65|2835.65|2835.63|2835.63|2835.8|2835.8|2835.59|2835.59|0
1614265810000|2021-02-25 15:10:10|2835.46|2835.46|2835.2|2835.2|2835.46|2835.46|2835.03|2835.03|0
1614265820000|2021-02-25 15:10:20|2835.31|2835.31|2835.52|2835.52|2835.52|2835.52|2835.31|2835.31|0
1614265830000|2021-02-25 15:10:30|2835.69|2835.69|2836.36|2836.36|2836.36|2836.36|2835.69|2835.69|0
1614265840000|2021-02-25 15:10:40|2836.37|2836.37|2837.18|2837.18|2837.18|2837.18|2836.37|2836.37|0
1614265850000|2021-02-25 15:10:50|2837.23|2837.23|2837.72|2837.72|2837.72|2837.72|2837.09|2837.09|0
1614265860000|2021-02-25 15:11:00|2837.67|2837.67|2836.74|2836.74|2837.67|2837.67|2836.5|2836.5|0
1614265870000|2021-02-25 15:11:10|2836.8|2836.8|2836.9|2836.9|2836.9|2836.9|2836.8|2836.8|0
1614265880000|2021-02-25 15:11:20|2836.95|2836.95|2837.08|2837.08|2837.13|2837.13|2836.95|2836.95|0
1614265890000|2021-02-25 15:11:30|2837.12|2837.12|2836.55|2836.55|2837.22|2837.22|2836.55|2836.55|0
1614265900000|2021-02-25 15:11:40|2836.61|2836.61|2836.77|2836.77|2836.77|2836.77|2836.61|2836.61|0
1614265910000|2021-02-25 15:11:50|2836.66|2836.66|2836.56|2836.56|2836.69|2836.69|2836.46|2836.46|0
1614265920000|2021-02-25 15:12:00|2836.49|2836.49|2835.9|2835.9|2836.49|2836.49|2835.9|2835.9|0
1614265930000|2021-02-25 15:12:10|2835.57|2835.57|2835.18|2835.18|2835.57|2835.57|2835.12|2835.12|0
1614265940000|2021-02-25 15:12:20|2835.23|2835.23|2835.45|2835.45|2835.73|2835.73|2835.23|2835.23|0
1614265950000|2021-02-25 15:12:30|2835.34|2835.34|2836.1|2836.1|2836.1|2836.1|2835.34|2835.34|0
1614265960000|2021-02-25 15:12:40|2835.94|2835.94|2835.28|2835.28|2835.94|2835.94|2835.11|2835.11|0
1614265970000|2021-02-25 15:12:50|2835.16|2835.16|2837.28|2837.28|2837.28|2837.28|2835.11|2835.11|0
1614265980000|2021-02-25 15:13:00|2837.5|2837.5|2838.17|2838.17|2838.28|2838.28|2837.5|2837.5|0
1614265990000|2021-02-25 15:13:10|2838.13|2838.13|2837.91|2837.91|2838.13|2838.13|2837.35|2837.35|0
1614266000000|2021-02-25 15:13:20|2838.02|2838.02|2839.11|2839.11|2839.11|2839.11|2838.02|2838.02|0
1614266010000|2021-02-25 15:13:30|2839.45|2839.45|2837.79|2837.79|2839.45|2839.45|2837.29|2837.29|0
1614266020000|2021-02-25 15:13:40|2837.73|2837.73|2837.67|2837.67|2837.73|2837.73|2837.5|2837.5|0
1614266030000|2021-02-25 15:13:50|2837.56|2837.56|2837.44|2837.44|2837.69|2837.69|2837.3|2837.3|0
1614266040000|2021-02-25 15:14:00|2837.4|2837.4|2836.23|2836.23|2837.4|2837.4|2836.23|2836.23|0
1614266050000|2021-02-25 15:14:10|2836.28|2836.28|2836.96|2836.96|2836.96|2836.96|2836.28|2836.28|0
1614266060000|2021-02-25 15:14:20|2837.19|2837.19|2836.91|2836.91|2837.35|2837.35|2836.85|2836.85|0
1614266070000|2021-02-25 15:14:30|2837.15|2837.15|2836.95|2836.95|2837.15|2837.15|2836.95|2836.95|0
1614266080000|2021-02-25 15:14:40|2836.89|2836.89|2836.66|2836.66|2836.89|2836.89|2836.66|2836.66|0
1614266090000|2021-02-25 15:14:50|2836.62|2836.62|2837.01|2837.01|2837.01|2837.01|2836.46|2836.46|0
1614266100000|2021-02-25 15:15:00|2836.84|2836.84|2836.61|2836.61|2837.59|2837.59|2836.61|2836.61|0
1614266110000|2021-02-25 15:15:10|2836.27|2836.27|2836.66|2836.66|2836.77|2836.77|2836.27|2836.27|0
1614266120000|2021-02-25 15:15:20|2836.16|2836.16|2837.27|2837.27|2837.27|2837.27|2836.16|2836.16|0
1614266130000|2021-02-25 15:15:30|2837.77|2837.77|2837.46|2837.46|2837.83|2837.83|2837.46|2837.46|0
1614266140000|2021-02-25 15:15:40|2837.34|2837.34|2837|2837|2837.4|2837.4|2837|2837|0
1614266150000|2021-02-25 15:15:50|2837.05|2837.05|2837.22|2837.22|2837.22|2837.22|2837.05|2837.05|0
1614266160000|2021-02-25 15:16:00|2837.18|2837.18|2836.64|2836.64|2837.25|2837.25|2836.64|2836.64|0
1614266170000|2021-02-25 15:16:10|2836.59|2836.59|2836.96|2836.96|2836.96|2836.96|2836.59|2836.59|0
1614266180000|2021-02-25 15:16:20|2836.8|2836.8|2836.87|2836.87|2836.87|2836.87|2836.75|2836.75|0
1614266190000|2021-02-25 15:16:30|2836.54|2836.54|2836.25|2836.25|2836.54|2836.54|2836.25|2836.25|0
1614266200000|2021-02-25 15:16:40|2836.19|2836.19|2837.78|2837.78|2837.78|2837.78|2836.19|2836.19|0
1614266210000|2021-02-25 15:16:50|2837.82|2837.82|2838.55|2838.55|2838.55|2838.55|2837.82|2837.82|0
1614266220000|2021-02-25 15:17:00|2838.59|2838.59|2839.06|2839.06|2839.46|2839.46|2838.59|2838.59|0
1614266230000|2021-02-25 15:17:10|2839.01|2839.01|2838.71|2838.71|2839.04|2839.04|2838.71|2838.71|0
1614266240000|2021-02-25 15:17:20|2839.16|2839.16|2839.11|2839.11|2839.44|2839.44|2839.11|2839.11|0
1614266250000|2021-02-25 15:17:30|2839.05|2839.05|2838.1|2838.1|2839.05|2839.05|2838.1|2838.1|0
1614266260000|2021-02-25 15:17:40|2838.04|2838.04|2838.34|2838.34|2838.5|2838.5|2837.96|2837.96|0
1614266270000|2021-02-25 15:17:50|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|2838.39|0
1614266280000|2021-02-25 15:18:00|2838.28|2838.28|2838.14|2838.14|2838.28|2838.28|2838.14|2838.14|0
1614266290000|2021-02-25 15:18:10|2837.97|2837.97|2837.72|2837.72|2837.97|2837.97|2837.64|2837.64|0
1614266300000|2021-02-25 15:18:20|2838.05|2838.05|2837.79|2837.79|2838.07|2838.07|2837.78|2837.78|0
1614266320000|2021-02-25 15:18:40|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|0
1614266330000|2021-02-25 15:18:50|2837.87|2837.87|2837.59|2837.59|2837.87|2837.87|2837.59|2837.59|0
1614266340000|2021-02-25 15:19:00|2837.17|2837.17|2837.24|2837.24|2837.28|2837.28|2836.51|2836.51|0
1614266350000|2021-02-25 15:19:10|2836.9|2836.9|2836.86|2836.86|2837.08|2837.08|2836.74|2836.74|0
1614266360000|2021-02-25 15:19:20|2836.52|2836.52|2835.62|2835.62|2836.52|2836.52|2835.62|2835.62|0
1614266370000|2021-02-25 15:19:30|2835.39|2835.39|2833.85|2833.85|2835.39|2835.39|2833.18|2833.18|0
1614266380000|2021-02-25 15:19:40|2833.68|2833.68|2834.45|2834.45|2834.45|2834.45|2833.24|2833.24|0
1614266390000|2021-02-25 15:19:50|2834.37|2834.37|2834.31|2834.31|2834.37|2834.37|2834.31|2834.31|0
1614266400000|2021-02-25 15:20:00|2834.26|2834.26|2834.37|2834.37|2834.59|2834.59|2834.26|2834.26|0
1614266410000|2021-02-25 15:20:10|2833.7|2833.7|2834.09|2834.09|2834.54|2834.54|2833.54|2833.54|0
1614266420000|2021-02-25 15:20:20|2834.26|2834.26|2834.35|2834.35|2834.35|2834.35|2834.26|2834.26|0
1614266440000|2021-02-25 15:20:40|2834.29|2834.29|2834.25|2834.25|2834.29|2834.29|2834.25|2834.25|0
1614266450000|2021-02-25 15:20:50|2834.58|2834.58|2834.73|2834.73|2834.84|2834.84|2834.58|2834.58|0
1614266460000|2021-02-25 15:21:00|2834.68|2834.68|2834.57|2834.57|2834.68|2834.68|2834.57|2834.57|0
1614266470000|2021-02-25 15:21:10|2834.68|2834.68|2832.6|2832.6|2834.68|2834.68|2832.6|2832.6|0
1614266480000|2021-02-25 15:21:20|2832.37|2832.37|2832.31|2832.31|2832.37|2832.37|2832.03|2832.03|0
1614266490000|2021-02-25 15:21:30|2832.26|2832.26|2832.2|2832.2|2832.26|2832.26|2832.2|2832.2|0
1614266500000|2021-02-25 15:21:40|2832.14|2832.14|2832.12|2832.12|2832.14|2832.14|2832.12|2832.12|0
1614266510000|2021-02-25 15:21:50|2831.74|2831.74|2831.15|2831.15|2831.74|2831.74|2831.15|2831.15|0
1614266520000|2021-02-25 15:22:00|2831.13|2831.13|2830.63|2830.63|2831.14|2831.14|2830.63|2830.63|0
1614266530000|2021-02-25 15:22:10|2830.66|2830.66|2830.75|2830.75|2830.75|2830.75|2830.58|2830.58|0
1614266540000|2021-02-25 15:22:20|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1614266550000|2021-02-25 15:22:30|2830.37|2830.37|2829.46|2829.46|2830.37|2830.37|2829.46|2829.46|0
1614266560000|2021-02-25 15:22:40|2829.38|2829.38|2828.88|2828.88|2829.38|2829.38|2828.85|2828.85|0
1614266570000|2021-02-25 15:22:50|2828.85|2828.85|2828.68|2828.68|2828.85|2828.85|2828.62|2828.62|0
1614266580000|2021-02-25 15:23:00|2828.65|2828.65|2827.95|2827.95|2828.65|2828.65|2827.95|2827.95|0
1614266590000|2021-02-25 15:23:10|2827.94|2827.94|2827.95|2827.95|2827.95|2827.95|2827.88|2827.88|0
1614266600000|2021-02-25 15:23:20|2828.11|2828.11|2829.2|2829.2|2829.32|2829.32|2828.11|2828.11|0
1614266610000|2021-02-25 15:23:30|2829.14|2829.14|2829.08|2829.08|2829.14|2829.14|2829.08|2829.08|0
1614266620000|2021-02-25 15:23:40|2829.17|2829.17|2829.21|2829.21|2829.21|2829.21|2829.17|2829.17|0
1614266630000|2021-02-25 15:23:50|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|0
1614266640000|2021-02-25 15:24:00|2829.32|2829.32|2829.99|2829.99|2830.11|2830.11|2829.32|2829.32|0
1614266650000|2021-02-25 15:24:10|2829.83|2829.83|2829.59|2829.59|2829.83|2829.83|2829.58|2829.58|0
1614266660000|2021-02-25 15:24:20|2829.67|2829.67|2830.56|2830.56|2830.56|2830.56|2829.67|2829.67|0
1614266670000|2021-02-25 15:24:30|2830.6|2830.6|2830.79|2830.79|2830.79|2830.79|2830.46|2830.46|0
1614266680000|2021-02-25 15:24:40|2830.9|2830.9|2830.86|2830.86|2830.9|2830.9|2830.86|2830.86|0
1614266690000|2021-02-25 15:24:50|2831.03|2831.03|2831.25|2831.25|2831.25|2831.25|2830.92|2830.92|0
1614266700000|2021-02-25 15:25:00|2831.31|2831.31|2831.74|2831.74|2831.74|2831.74|2831.25|2831.25|0
1614266710000|2021-02-25 15:25:10|2831.63|2831.63|2830.39|2830.39|2831.63|2831.63|2830.39|2830.39|0
1614266720000|2021-02-25 15:25:20|2830.33|2830.33|2830.01|2830.01|2830.33|2830.33|2830.01|2830.01|0
1614266730000|2021-02-25 15:25:30|2829.89|2829.89|2830.22|2830.22|2830.61|2830.61|2829.89|2829.89|0
1614266740000|2021-02-25 15:25:40|2830.3|2830.3|2830.53|2830.53|2831.01|2831.01|2830.3|2830.3|0
1614266750000|2021-02-25 15:25:50|2830.42|2830.42|2830.44|2830.44|2830.44|2830.44|2830.28|2830.28|0
1614266760000|2021-02-25 15:26:00|2830.57|2830.57|2831.28|2831.28|2831.87|2831.87|2830.57|2830.57|0
1614266770000|2021-02-25 15:26:10|2831.11|2831.11|2830.97|2830.97|2831.11|2831.11|2830.97|2830.97|0
1614266780000|2021-02-25 15:26:20|2830.72|2830.72|2830.22|2830.22|2830.89|2830.89|2830.06|2830.06|0
1614266790000|2021-02-25 15:26:30|2830.06|2830.06|2830.11|2830.11|2830.11|2830.11|2829.94|2829.94|0
1614266800000|2021-02-25 15:26:40|2830.07|2830.07|2829.82|2829.82|2830.07|2830.07|2829.82|2829.82|0
1614266810000|2021-02-25 15:26:50|2829.88|2829.88|2830.22|2830.22|2830.22|2830.22|2829.88|2829.88|0
1614266820000|2021-02-25 15:27:00|2830.31|2830.31|2830.34|2830.34|2830.47|2830.47|2830.25|2830.25|0
1614266830000|2021-02-25 15:27:10|2830|2830|2829.69|2829.69|2830.06|2830.06|2829.69|2829.69|0
1614266840000|2021-02-25 15:27:20|2829.81|2829.81|2829.49|2829.49|2829.87|2829.87|2829.16|2829.16|0
1614266850000|2021-02-25 15:27:30|2829.54|2829.54|2829.72|2829.72|2829.83|2829.83|2829.54|2829.54|0
1614266860000|2021-02-25 15:27:40|2830.05|2830.05|2830.27|2830.27|2830.27|2830.27|2829.94|2829.94|0
1614266870000|2021-02-25 15:27:50|2830.1|2830.1|2829.68|2829.68|2830.17|2830.17|2829.68|2829.68|0
1614266880000|2021-02-25 15:28:00|2829.77|2829.77|2829.83|2829.83|2829.83|2829.83|2829.6|2829.6|0
1614266890000|2021-02-25 15:28:10|2829.85|2829.85|2830.63|2830.63|2830.63|2830.63|2829.85|2829.85|0
1614266900000|2021-02-25 15:28:20|2830.25|2830.25|2829.31|2829.31|2830.25|2830.25|2829.31|2829.31|0
1614266910000|2021-02-25 15:28:30|2829.39|2829.39|2829.06|2829.06|2829.39|2829.39|2828.91|2828.91|0
1614266920000|2021-02-25 15:28:40|2829.23|2829.23|2830.24|2830.24|2830.41|2830.41|2829.23|2829.23|0
1614266930000|2021-02-25 15:28:50|2830.35|2830.35|2831.1|2831.1|2831.1|2831.1|2830.35|2830.35|0
1614266940000|2021-02-25 15:29:00|2830.99|2830.99|2828.69|2828.69|2830.99|2830.99|2828.69|2828.69|0
1614266950000|2021-02-25 15:29:10|2828.63|2828.63|2828.09|2828.09|2828.93|2828.93|2828.09|2828.09|0
1614266960000|2021-02-25 15:29:20|2828.07|2828.07|2825.58|2825.58|2828.07|2828.07|2825.58|2825.58|0
1614266970000|2021-02-25 15:29:30|2825.63|2825.63|2825.68|2825.68|2825.68|2825.68|2825.63|2825.63|0
1614266980000|2021-02-25 15:29:40|2825.45|2825.45|2825.39|2825.39|2825.45|2825.45|2825.39|2825.39|0
1614266990000|2021-02-25 15:29:50|2826.06|2826.06|2827.11|2827.11|2827.63|2827.63|2826.06|2826.06|0
1614267000000|2021-02-25 15:30:00|2826.99|2826.99|2825.5|2825.5|2826.99|2826.99|2825.44|2825.44|0
1614267010000|2021-02-25 15:30:10|2825.47|2825.47|2824.27|2824.27|2825.47|2825.47|2824.23|2824.23|0
1614267020000|2021-02-25 15:30:20|2824.56|2824.56|2825.9|2825.9|2825.9|2825.9|2824.56|2824.56|0
1614267030000|2021-02-25 15:30:30|2826.12|2826.12|2825.99|2825.99|2827.32|2827.32|2825.99|2825.99|0
1614267040000|2021-02-25 15:30:40|2826.04|2826.04|2825.58|2825.58|2826.04|2826.04|2825.58|2825.58|0
1614267050000|2021-02-25 15:30:50|2825.62|2825.62|2825.58|2825.58|2825.7|2825.7|2825.36|2825.36|0
1614267060000|2021-02-25 15:31:00|2825.51|2825.51|2824.36|2824.36|2825.51|2825.51|2824.36|2824.36|0
1614267070000|2021-02-25 15:31:10|2824.74|2824.74|2823.73|2823.73|2824.74|2824.74|2823.73|2823.73|0
1614267080000|2021-02-25 15:31:20|2823.89|2823.89|2822.87|2822.87|2823.89|2823.89|2822.81|2822.81|0
1614267090000|2021-02-25 15:31:30|2822.83|2822.83|2821.99|2821.99|2822.83|2822.83|2821.99|2821.99|0
1614267100000|2021-02-25 15:31:40|2821.82|2821.82|2821.16|2821.16|2821.82|2821.82|2821.16|2821.16|0
1614267110000|2021-02-25 15:31:50|2821.1|2821.1|2821.47|2821.47|2821.47|2821.47|2820.91|2820.91|0
1614267120000|2021-02-25 15:32:00|2821.63|2821.63|2821.81|2821.81|2821.92|2821.92|2821.63|2821.63|0
1614267130000|2021-02-25 15:32:10|2821.75|2821.75|2820.75|2820.75|2821.75|2821.75|2820.75|2820.75|0
1614267140000|2021-02-25 15:32:20|2820.54|2820.54|2820.25|2820.25|2820.54|2820.54|2820.19|2820.19|0
1614267150000|2021-02-25 15:32:30|2820.3|2820.3|2821.57|2821.57|2821.57|2821.57|2820.3|2820.3|0
1614267160000|2021-02-25 15:32:40|2821.48|2821.48|2822.36|2822.36|2822.36|2822.36|2821.48|2821.48|0
1614267170000|2021-02-25 15:32:50|2822.41|2822.41|2823.6|2823.6|2823.6|2823.6|2822.41|2822.41|0
1614267180000|2021-02-25 15:33:00|2823.58|2823.58|2822.74|2822.74|2823.62|2823.62|2822.72|2822.72|0
1614267190000|2021-02-25 15:33:10|2822.91|2822.91|2822.82|2822.82|2822.91|2822.91|2822.71|2822.71|0
1614267200000|2021-02-25 15:33:20|2822.86|2822.86|2822.95|2822.95|2823.03|2823.03|2822.86|2822.86|0
1614267220000|2021-02-25 15:33:40|2821.52|2821.52|2821.67|2821.67|2822.28|2822.28|2821.48|2821.48|0
1614267230000|2021-02-25 15:33:50|2822.67|2822.67|2823.4|2823.4|2823.63|2823.63|2822.67|2822.67|0
1614267240000|2021-02-25 15:34:00|2823.27|2823.27|2822.99|2822.99|2823.27|2823.27|2822.99|2822.99|0
1614267250000|2021-02-25 15:34:10|2823.15|2823.15|2823.12|2823.12|2823.15|2823.15|2823.12|2823.12|0
1614267260000|2021-02-25 15:34:20|2823.08|2823.08|2822.04|2822.04|2823.08|2823.08|2822.04|2822.04|0
1614267270000|2021-02-25 15:34:30|2822.21|2822.21|2822.18|2822.18|2822.7|2822.7|2822.18|2822.18|0
1614267280000|2021-02-25 15:34:40|2822.34|2822.34|2821.65|2821.65|2822.34|2822.34|2821.32|2821.32|0
1614267300000|2021-02-25 15:35:00|2821.82|2821.82|2820.93|2820.93|2821.82|2821.82|2820.93|2820.93|0
1614267310000|2021-02-25 15:35:10|2820.85|2820.85|2820.21|2820.21|2820.85|2820.85|2820.21|2820.21|0
1614267320000|2021-02-25 15:35:20|2820.38|2820.38|2820.6|2820.6|2820.6|2820.6|2820.38|2820.38|0
1614267330000|2021-02-25 15:35:30|2820.71|2820.71|2820.46|2820.46|2820.79|2820.79|2820.46|2820.46|0
1614267340000|2021-02-25 15:35:40|2820.34|2820.34|2819.61|2819.61|2820.34|2820.34|2819.6|2819.6|0
1614267350000|2021-02-25 15:35:50|2819.45|2819.45|2819.44|2819.44|2819.45|2819.45|2819.44|2819.44|0
1614267360000|2021-02-25 15:36:00|2819.45|2819.45|2816.89|2816.89|2819.45|2819.45|2816.77|2816.77|0
1614267370000|2021-02-25 15:36:10|2817.06|2817.06|2815.64|2815.64|2817.18|2817.18|2815.64|2815.64|0
1614267380000|2021-02-25 15:36:20|2815.47|2815.47|2814.76|2814.76|2815.47|2815.47|2814.43|2814.43|0
1614267390000|2021-02-25 15:36:30|2814.7|2814.7|2813.2|2813.2|2814.7|2814.7|2813.2|2813.2|0
1614267400000|2021-02-25 15:36:40|2812.86|2812.86|2812.13|2812.13|2812.86|2812.86|2811.97|2811.97|0
1614267410000|2021-02-25 15:36:50|2812.59|2812.59|2812.62|2812.62|2812.78|2812.78|2812.59|2812.59|0
1614267420000|2021-02-25 15:37:00|2812.66|2812.66|2812.63|2812.63|2812.66|2812.66|2812.52|2812.52|0
1614267430000|2021-02-25 15:37:10|2812.67|2812.67|2812.53|2812.53|2812.98|2812.98|2812.53|2812.53|0
1614267440000|2021-02-25 15:37:20|2812.76|2812.76|2813.88|2813.88|2813.88|2813.88|2812.7|2812.7|0
1614267450000|2021-02-25 15:37:30|2813.6|2813.6|2813.13|2813.13|2813.77|2813.77|2813.13|2813.13|0
1614267460000|2021-02-25 15:37:40|2813.29|2813.29|2814.76|2814.76|2814.76|2814.76|2813.29|2813.29|0
1614267470000|2021-02-25 15:37:50|2814.75|2814.75|2813.23|2813.23|2814.75|2814.75|2813.23|2813.23|0
1614267480000|2021-02-25 15:38:00|2813.34|2813.34|2811.92|2811.92|2813.34|2813.34|2811.92|2811.92|0
1614267490000|2021-02-25 15:38:10|2812.32|2812.32|2812.64|2812.64|2812.64|2812.64|2812.3|2812.3|0
1614267500000|2021-02-25 15:38:20|2812.47|2812.47|2812.3|2812.3|2812.47|2812.47|2812.13|2812.13|0
1614267510000|2021-02-25 15:38:30|2812.26|2812.26|2812.82|2812.82|2812.82|2812.82|2812.26|2812.26|0
1614267520000|2021-02-25 15:38:40|2812.99|2812.99|2813.63|2813.63|2813.63|2813.63|2812.63|2812.63|0
1614267530000|2021-02-25 15:38:50|2813.61|2813.61|2814.09|2814.09|2814.09|2814.09|2813.61|2813.61|0
1614267540000|2021-02-25 15:39:00|2814.11|2814.11|2814.68|2814.68|2814.68|2814.68|2813.99|2813.99|0
1614267550000|2021-02-25 15:39:10|2814.51|2814.51|2810.94|2810.94|2814.51|2814.51|2810.94|2810.94|0
1614267560000|2021-02-25 15:39:20|2810.93|2810.93|2811.16|2811.16|2811.16|2811.16|2810.67|2810.67|0
1614267570000|2021-02-25 15:39:30|2811.39|2811.39|2812.62|2812.62|2812.62|2812.62|2811.39|2811.39|0
1614267580000|2021-02-25 15:39:40|2812.8|2812.8|2813.1|2813.1|2813.43|2813.43|2812.8|2812.8|0
1614267590000|2021-02-25 15:39:50|2813.15|2813.15|2813.49|2813.49|2814.35|2814.35|2813.15|2813.15|0
1614267600000|2021-02-25 15:40:00|2813.32|2813.32|2813.23|2813.23|2813.32|2813.32|2812.86|2812.86|0
1614267610000|2021-02-25 15:40:10|2813.11|2813.11|2813.64|2813.64|2813.66|2813.66|2813.08|2813.08|0
1614267620000|2021-02-25 15:40:20|2813.58|2813.58|2814.01|2814.01|2814.01|2814.01|2813.58|2813.58|0
1614267630000|2021-02-25 15:40:30|2813.84|2813.84|2813.4|2813.4|2814.24|2814.24|2813.4|2813.4|0
1614267640000|2021-02-25 15:40:40|2812.91|2812.91|2813.05|2813.05|2813.33|2813.33|2812.91|2812.91|0
1614267650000|2021-02-25 15:40:50|2813.1|2813.1|2813.21|2813.21|2813.21|2813.21|2813.1|2813.1|0
1614267660000|2021-02-25 15:41:00|2813.25|2813.25|2814.21|2814.21|2814.61|2814.61|2813.25|2813.25|0
1614267670000|2021-02-25 15:41:10|2814.29|2814.29|2813.67|2813.67|2814.55|2814.55|2813.67|2813.67|0
1614267680000|2021-02-25 15:41:20|2813.63|2813.63|2812.55|2812.55|2813.63|2813.63|2812.55|2812.55|0
1614267690000|2021-02-25 15:41:30|2812.43|2812.43|2812.94|2812.94|2812.94|2812.94|2812.43|2812.43|0
1614267700000|2021-02-25 15:41:40|2812.78|2812.78|2813.26|2813.26|2813.31|2813.31|2812.45|2812.45|0
1614267710000|2021-02-25 15:41:50|2813.54|2813.54|2813.76|2813.76|2813.93|2813.93|2813.03|2813.03|0
1614267720000|2021-02-25 15:42:00|2813.81|2813.81|2815.37|2815.37|2815.37|2815.37|2813.78|2813.78|0
1614267730000|2021-02-25 15:42:10|2815.65|2815.65|2814.98|2814.98|2815.65|2815.65|2814.82|2814.82|0
1614267740000|2021-02-25 15:42:20|2814.48|2814.48|2811.48|2811.48|2814.48|2814.48|2811.48|2811.48|0
1614267750000|2021-02-25 15:42:30|2811.61|2811.61|2810.73|2810.73|2811.65|2811.65|2810.06|2810.06|0
1614267760000|2021-02-25 15:42:40|2810.79|2810.79|2810.34|2810.34|2810.79|2810.79|2810.1|2810.1|0
1614267770000|2021-02-25 15:42:50|2810.45|2810.45|2810.22|2810.22|2810.45|2810.45|2810.06|2810.06|0
1614267780000|2021-02-25 15:43:00|2810.17|2810.17|2810.17|2810.17|2810.34|2810.34|2810.17|2810.17|0
1614267790000|2021-02-25 15:43:10|2810.28|2810.28|2809.88|2809.88|2810.28|2810.28|2809.59|2809.59|0
1614267800000|2021-02-25 15:43:20|2809.82|2809.82|2809.69|2809.69|2809.88|2809.88|2809.41|2809.41|0
1614267810000|2021-02-25 15:43:30|2810.02|2810.02|2810.25|2810.25|2810.33|2810.33|2810.02|2810.02|0
1614267820000|2021-02-25 15:43:40|2810.41|2810.41|2811.5|2811.5|2811.5|2811.5|2810.41|2810.41|0
1614267830000|2021-02-25 15:43:50|2811.83|2811.83|2812.65|2812.65|2812.65|2812.65|2811.67|2811.67|0
1614267840000|2021-02-25 15:44:00|2812.59|2812.59|2813.15|2813.15|2813.15|2813.15|2812.59|2812.59|0
1614267850000|2021-02-25 15:44:10|2813.32|2813.32|2813.23|2813.23|2813.32|2813.32|2813.19|2813.19|0
1614267860000|2021-02-25 15:44:20|2813.36|2813.36|2814.63|2814.63|2814.8|2814.8|2813.36|2813.36|0
1614267870000|2021-02-25 15:44:30|2814.64|2814.64|2814.64|2814.64|2814.66|2814.66|2814.64|2814.64|0
1614267880000|2021-02-25 15:44:40|2814.59|2814.59|2814.93|2814.93|2814.93|2814.93|2814.59|2814.59|0
1614267890000|2021-02-25 15:44:50|2814.71|2814.71|2815.23|2815.23|2815.28|2815.28|2814.67|2814.67|0
1614267900000|2021-02-25 15:45:00|2815.27|2815.27|2815.13|2815.13|2815.7|2815.7|2815.13|2815.13|0
1614267910000|2021-02-25 15:45:10|2814.79|2814.79|2813.73|2813.73|2814.79|2814.79|2813.62|2813.62|0
1614267920000|2021-02-25 15:45:20|2813.61|2813.61|2812.69|2812.69|2813.61|2813.61|2812.52|2812.52|0
1614267930000|2021-02-25 15:45:30|2812.75|2812.75|2812.7|2812.7|2812.98|2812.98|2812.63|2812.63|0
1614267940000|2021-02-25 15:45:40|2812.53|2812.53|2810.95|2810.95|2812.53|2812.53|2810.95|2810.95|0
1614267950000|2021-02-25 15:45:50|2810.82|2810.82|2811.41|2811.41|2811.41|2811.41|2810.71|2810.71|0
1614267960000|2021-02-25 15:46:00|2811.07|2811.07|2812.77|2812.77|2812.94|2812.94|2810.9|2810.9|0
1614267970000|2021-02-25 15:46:10|2811.6|2811.6|2811.14|2811.14|2811.6|2811.6|2811.03|2811.03|0
1614267980000|2021-02-25 15:46:20|2811.07|2811.07|2811.2|2811.2|2811.2|2811.2|2811.07|2811.07|0
1614267990000|2021-02-25 15:46:30|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|0
1614268000000|2021-02-25 15:46:40|2811.71|2811.71|2812.02|2812.02|2812.02|2812.02|2811.71|2811.71|0
1614268010000|2021-02-25 15:46:50|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|0
1614268020000|2021-02-25 15:47:00|2812.26|2812.26|2811.65|2811.65|2812.51|2812.51|2811.32|2811.32|0
1614268030000|2021-02-25 15:47:10|2811.37|2811.37|2811.04|2811.04|2811.42|2811.42|2811.04|2811.04|0
1614268040000|2021-02-25 15:47:20|2810.88|2810.88|2810.99|2810.99|2811.04|2811.04|2810.88|2810.88|0
1614268050000|2021-02-25 15:47:30|2810.82|2810.82|2810.9|2810.9|2810.9|2810.9|2810.74|2810.74|0
1614268060000|2021-02-25 15:47:40|2810.74|2810.74|2810.49|2810.49|2810.82|2810.82|2810.49|2810.49|0
1614268070000|2021-02-25 15:47:50|2810.66|2810.66|2809.86|2809.86|2810.66|2810.66|2809.86|2809.86|0
1614268080000|2021-02-25 15:48:00|2809.61|2809.61|2810.21|2810.21|2810.37|2810.37|2809.61|2809.61|0
1614268090000|2021-02-25 15:48:10|2810.04|2810.04|2809.79|2809.79|2810.04|2810.04|2809.71|2809.71|0
1614268100000|2021-02-25 15:48:20|2809.58|2809.58|2810.01|2810.01|2810.67|2810.67|2809.58|2809.58|0
1614268110000|2021-02-25 15:48:30|2810.47|2810.47|2812.71|2812.71|2813.03|2813.03|2810.47|2810.47|0
1614268120000|2021-02-25 15:48:40|2812.88|2812.88|2812.34|2812.34|2812.88|2812.88|2812.34|2812.34|0
1614268130000|2021-02-25 15:48:50|2812.01|2812.01|2812.44|2812.44|2812.44|2812.44|2811.89|2811.89|0
1614268140000|2021-02-25 15:49:00|2812.67|2812.67|2812.61|2812.61|2812.67|2812.67|2812.44|2812.44|0
1614268150000|2021-02-25 15:49:10|2812.44|2812.44|2812|2812|2812.44|2812.44|2812|2812|0
1614268160000|2021-02-25 15:49:20|2811.74|2811.74|2810.01|2810.01|2811.74|2811.74|2809.79|2809.79|0
1614268170000|2021-02-25 15:49:30|2810.07|2810.07|2809.94|2809.94|2810.44|2810.44|2809.94|2809.94|0
1614268180000|2021-02-25 15:49:40|2809.88|2809.88|2810.09|2810.09|2810.09|2810.09|2809.88|2809.88|0
1614268190000|2021-02-25 15:49:50|2810.43|2810.43|2809.28|2809.28|2810.43|2810.43|2809.22|2809.22|0
1614268200000|2021-02-25 15:50:00|2809.17|2809.17|2808.59|2808.59|2809.17|2809.17|2808.59|2808.59|0
1614268210000|2021-02-25 15:50:10|2808.58|2808.58|2807.93|2807.93|2808.58|2808.58|2807.88|2807.88|0
1614268220000|2021-02-25 15:50:20|2807.43|2807.43|2806.52|2806.52|2807.43|2807.43|2806.52|2806.52|0
1614268230000|2021-02-25 15:50:30|2806.45|2806.45|2805.33|2805.33|2806.45|2806.45|2805.33|2805.33|0
1614268240000|2021-02-25 15:50:40|2805|2805|2805.09|2805.09|2805.31|2805.31|2804.94|2804.94|0
1614268250000|2021-02-25 15:50:50|2805.26|2805.26|2804.92|2804.92|2805.26|2805.26|2804.58|2804.58|0
1614268260000|2021-02-25 15:51:00|2805.03|2805.03|2805.64|2805.64|2805.64|2805.64|2804.81|2804.81|0
1614268270000|2021-02-25 15:51:10|2805.68|2805.68|2806.49|2806.49|2806.49|2806.49|2805.68|2805.68|0
1614268280000|2021-02-25 15:51:20|2806.52|2806.52|2806|2806|2807.04|2807.04|2806|2806|0
1614268290000|2021-02-25 15:51:30|2806.17|2806.17|2807.56|2807.56|2807.56|2807.56|2806|2806|0
1614268300000|2021-02-25 15:51:40|2807.34|2807.34|2807.43|2807.43|2807.67|2807.67|2807.11|2807.11|0
1614268310000|2021-02-25 15:51:50|2807.6|2807.6|2810.06|2810.06|2810.06|2810.06|2807.6|2807.6|0
1614268320000|2021-02-25 15:52:00|2809.8|2809.8|2810.2|2810.2|2810.2|2810.2|2809.19|2809.19|0
1614268330000|2021-02-25 15:52:10|2810.26|2810.26|2808.9|2808.9|2810.26|2810.26|2808.9|2808.9|0
1614268340000|2021-02-25 15:52:20|2808.86|2808.86|2808.09|2808.09|2808.86|2808.86|2807.93|2807.93|0
1614268350000|2021-02-25 15:52:30|2808.59|2808.59|2808.41|2808.41|2809.16|2809.16|2808.41|2808.41|0
1614268360000|2021-02-25 15:52:40|2808.36|2808.36|2807.84|2807.84|2808.36|2808.36|2807.84|2807.84|0
1614268370000|2021-02-25 15:52:50|2807.34|2807.34|2807.04|2807.04|2807.57|2807.57|2807.04|2807.04|0
1614268380000|2021-02-25 15:53:00|2807.07|2807.07|2807.08|2807.08|2807.32|2807.32|2807.07|2807.07|0
1614268390000|2021-02-25 15:53:10|2806.85|2806.85|2806.18|2806.18|2806.85|2806.85|2805.68|2805.68|0
1614268400000|2021-02-25 15:53:20|2805.68|2805.68|2806.18|2806.18|2806.18|2806.18|2805.68|2805.68|0
1614268410000|2021-02-25 15:53:30|2806.01|2806.01|2806.22|2806.22|2806.39|2806.39|2806.01|2806.01|0
1614268420000|2021-02-25 15:53:40|2806.56|2806.56|2806.16|2806.16|2806.56|2806.56|2805.99|2805.99|0
1614268430000|2021-02-25 15:53:50|2806.32|2806.32|2807.09|2807.09|2807.09|2807.09|2806.32|2806.32|0
1614268440000|2021-02-25 15:54:00|2807.12|2807.12|2808.45|2808.45|2808.45|2808.45|2807.12|2807.12|0
1614268450000|2021-02-25 15:54:10|2808.52|2808.52|2808.63|2808.63|2808.67|2808.67|2808.5|2808.5|0
1614268460000|2021-02-25 15:54:20|2808.29|2808.29|2808.1|2808.1|2808.29|2808.29|2807.77|2807.77|0
1614268470000|2021-02-25 15:54:30|2808.14|2808.14|2808.35|2808.35|2808.35|2808.35|2808.14|2808.14|0
1614268480000|2021-02-25 15:54:40|2808.29|2808.29|2808.37|2808.37|2808.37|2808.37|2808.29|2808.29|0
1614268490000|2021-02-25 15:54:50|2808.54|2808.54|2808.61|2808.61|2808.94|2808.94|2808.37|2808.37|0
1614268500000|2021-02-25 15:55:00|2808.56|2808.56|2807.97|2807.97|2808.56|2808.56|2807.97|2807.97|0
1614268510000|2021-02-25 15:55:10|2807.98|2807.98|2808.53|2808.53|2808.69|2808.69|2807.98|2807.98|0
1614268520000|2021-02-25 15:55:20|2808.7|2808.7|2809.55|2809.55|2810.05|2810.05|2808.7|2808.7|0
1614268530000|2021-02-25 15:55:30|2809.5|2809.5|2809.23|2809.23|2809.69|2809.69|2809.23|2809.23|0
1614268540000|2021-02-25 15:55:40|2809.18|2809.18|2808.87|2808.87|2809.18|2809.18|2808.87|2808.87|0
1614268550000|2021-02-25 15:55:50|2808.83|2808.83|2808.92|2808.92|2808.92|2808.92|2808.75|2808.75|0
1614268560000|2021-02-25 15:56:00|2809.09|2809.09|2810.25|2810.25|2810.25|2810.25|2809.09|2809.09|0
1614268580000|2021-02-25 15:56:20|2810.75|2810.75|2811.28|2811.28|2811.28|2811.28|2810.75|2810.75|0
1614268590000|2021-02-25 15:56:30|2811.45|2811.45|2811.99|2811.99|2811.99|2811.99|2811.45|2811.45|0
1614268600000|2021-02-25 15:56:40|2812.15|2812.15|2811.95|2811.95|2812.15|2812.15|2811.95|2811.95|0
1614268610000|2021-02-25 15:56:50|2811.9|2811.9|2809.76|2809.76|2811.9|2811.9|2809.71|2809.71|0
1614268620000|2021-02-25 15:57:00|2809.78|2809.78|2810.09|2810.09|2810.12|2810.12|2809.78|2809.78|0
1614268630000|2021-02-25 15:57:10|2809.92|2809.92|2809.99|2809.99|2809.99|2809.99|2809.53|2809.53|0
1614268640000|2021-02-25 15:57:20|2810.15|2810.15|2809.43|2809.43|2810.59|2810.59|2809.35|2809.35|0
1614268650000|2021-02-25 15:57:30|2809.32|2809.32|2809.53|2809.53|2809.7|2809.7|2809.32|2809.32|0
1614268660000|2021-02-25 15:57:40|2809.37|2809.37|2809.45|2809.45|2809.45|2809.45|2809.37|2809.37|0
1614268670000|2021-02-25 15:57:50|2809.23|2809.23|2809.34|2809.34|2809.51|2809.51|2809.23|2809.23|0
1614268680000|2021-02-25 15:58:00|2809.06|2809.06|2808.92|2808.92|2809.06|2809.06|2808.83|2808.83|0
1614268690000|2021-02-25 15:58:10|2808.63|2808.63|2809.11|2809.11|2809.13|2809.13|2808.63|2808.63|0
1614268700000|2021-02-25 15:58:20|2809.15|2809.15|2809.54|2809.54|2809.54|2809.54|2809.15|2809.15|0
1614268710000|2021-02-25 15:58:30|2809.49|2809.49|2809.37|2809.37|2809.49|2809.49|2809.37|2809.37|0
1614268720000|2021-02-25 15:58:40|2809.54|2809.54|2809.63|2809.63|2810.18|2810.18|2809.54|2809.54|0
1614268730000|2021-02-25 15:58:50|2809.59|2809.59|2809.68|2809.68|2809.68|2809.68|2809.31|2809.31|0
1614268740000|2021-02-25 15:59:00|2809.81|2809.81|2810.02|2810.02|2810.37|2810.37|2809.81|2809.81|0
1614268750000|2021-02-25 15:59:10|2809.86|2809.86|2810.11|2810.11|2810.19|2810.19|2809.86|2809.86|0
1614268760000|2021-02-25 15:59:20|2810.06|2810.06|2810.75|2810.75|2810.75|2810.75|2810.02|2810.02|0
1614268770000|2021-02-25 15:59:30|2810.69|2810.69|2810.05|2810.05|2810.86|2810.86|2809.83|2809.83|0
1614268780000|2021-02-25 15:59:40|2810.01|2810.01|2809.9|2809.9|2810.17|2810.17|2809.78|2809.78|0
1614268790000|2021-02-25 15:59:50|2809.69|2809.69|2809.54|2809.54|2809.87|2809.87|2809.5|2809.5|0
1614268800000|2021-02-25 16:00:00|2809.58|2809.58|2809.78|2809.78|2810.16|2810.16|2809.58|2809.58|0
1614268810000|2021-02-25 16:00:10|2809.75|2809.75|2809.56|2809.56|2809.75|2809.75|2809.18|2809.18|0
1614268820000|2021-02-25 16:00:20|2809.72|2809.72|2810.66|2810.66|2810.66|2810.66|2809.61|2809.61|0
1614268830000|2021-02-25 16:00:30|2810.83|2810.83|2810.71|2810.71|2810.83|2810.83|2810.54|2810.54|0
1614268840000|2021-02-25 16:00:40|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|0
1614268850000|2021-02-25 16:00:50|2811.06|2811.06|2811.13|2811.13|2811.13|2811.13|2810.9|2810.9|0
1614268860000|2021-02-25 16:01:00|2811.11|2811.11|2810.39|2810.39|2811.11|2811.11|2810.22|2810.22|0
1614268870000|2021-02-25 16:01:10|2810.11|2810.11|2809.79|2809.79|2810.26|2810.26|2809.63|2809.63|0
1614268880000|2021-02-25 16:01:20|2809.68|2809.68|2809.14|2809.14|2809.68|2809.68|2809.08|2809.08|0
1614268890000|2021-02-25 16:01:30|2809.31|2809.31|2809.22|2809.22|2809.39|2809.39|2809|2809|0
1614268900000|2021-02-25 16:01:40|2809.16|2809.16|2809.23|2809.23|2809.23|2809.23|2808.87|2808.87|0
1614268910000|2021-02-25 16:01:50|2809.4|2809.4|2809.51|2809.51|2809.51|2809.51|2809.17|2809.17|0
1614268920000|2021-02-25 16:02:00|2809.62|2809.62|2809.93|2809.93|2809.96|2809.96|2809.4|2809.4|0
1614268930000|2021-02-25 16:02:10|2810.09|2810.09|2810.26|2810.26|2810.37|2810.37|2810.09|2810.09|0
1614268940000|2021-02-25 16:02:20|2810.23|2810.23|2810.26|2810.26|2810.26|2810.26|2809.89|2809.89|0
1614268950000|2021-02-25 16:02:30|2810.09|2810.09|2809.96|2809.96|2810.09|2810.09|2809.4|2809.4|0
1614268960000|2021-02-25 16:02:40|2809.97|2809.97|2810.22|2810.22|2810.22|2810.22|2809.91|2809.91|0
1614268970000|2021-02-25 16:02:50|2810.27|2810.27|2810.7|2810.7|2810.7|2810.7|2810.16|2810.16|0
1614268980000|2021-02-25 16:03:00|2810.69|2810.69|2810.79|2810.79|2810.84|2810.84|2810.67|2810.67|0
1614268990000|2021-02-25 16:03:10|2810.73|2810.73|2810.77|2810.77|2811.06|2811.06|2810.73|2810.73|0
1614269000000|2021-02-25 16:03:20|2810.89|2810.89|2811.68|2811.68|2811.7|2811.7|2810.89|2810.89|0
1614269010000|2021-02-25 16:03:30|2811.72|2811.72|2812.89|2812.89|2812.89|2812.89|2811.72|2811.72|0
1614269020000|2021-02-25 16:03:40|2813.22|2813.22|2813.43|2813.43|2813.71|2813.71|2813.22|2813.22|0
1614269030000|2021-02-25 16:03:50|2813.76|2813.76|2813.9|2813.9|2813.9|2813.9|2813.76|2813.76|0
1614269040000|2021-02-25 16:04:00|2814.07|2814.07|2814.57|2814.57|2814.57|2814.57|2814.07|2814.07|0
1614269050000|2021-02-25 16:04:10|2814.8|2814.8|2814.8|2814.8|2815.34|2815.34|2814.8|2814.8|0
1614269060000|2021-02-25 16:04:20|2814.69|2814.69|2814.18|2814.18|2814.69|2814.69|2814.12|2814.12|0
1614269070000|2021-02-25 16:04:30|2814.06|2814.06|2813.8|2813.8|2814.06|2814.06|2813.52|2813.52|0
1614269080000|2021-02-25 16:04:40|2813.63|2813.63|2813.23|2813.23|2813.63|2813.63|2813.14|2813.14|0
1614269090000|2021-02-25 16:04:50|2813.28|2813.28|2813.32|2813.32|2813.32|2813.32|2812.98|2812.98|0
1614269100000|2021-02-25 16:05:00|2813.65|2813.65|2812.7|2812.7|2813.76|2813.76|2812.7|2812.7|0
1614269110000|2021-02-25 16:05:10|2812.86|2812.86|2813.1|2813.1|2813.15|2813.15|2812.86|2812.86|0
1614269120000|2021-02-25 16:05:20|2812.93|2812.93|2812.76|2812.76|2812.93|2812.93|2812.76|2812.76|0
1614269130000|2021-02-25 16:05:30|2812.92|2812.92|2812.92|2812.92|2812.98|2812.98|2812.92|2812.92|0
1614269140000|2021-02-25 16:05:40|2812.75|2812.75|2812.43|2812.43|2812.81|2812.81|2811.98|2811.98|0
1614269150000|2021-02-25 16:05:50|2812.37|2812.37|2811.99|2811.99|2812.38|2812.38|2811.99|2811.99|0
1614269160000|2021-02-25 16:06:00|2811.82|2811.82|2810.73|2810.73|2811.82|2811.82|2810.64|2810.64|0
1614269170000|2021-02-25 16:06:10|2810.64|2810.64|2810.6|2810.6|2810.64|2810.64|2810.6|2810.6|0
1614269180000|2021-02-25 16:06:20|2810.64|2810.64|2811.63|2811.63|2812.09|2812.09|2810.47|2810.47|0
1614269190000|2021-02-25 16:06:30|2811.46|2811.46|2811.6|2811.6|2811.6|2811.6|2811.46|2811.46|0
1614269200000|2021-02-25 16:06:40|2811.54|2811.54|2812.32|2812.32|2812.32|2812.32|2811.54|2811.54|0
1614269210000|2021-02-25 16:06:50|2812.38|2812.38|2813.01|2813.01|2813.13|2813.13|2812.38|2812.38|0
1614269220000|2021-02-25 16:07:00|2812.96|2812.96|2813.54|2813.54|2813.54|2813.54|2812.96|2812.96|0
1614269230000|2021-02-25 16:07:10|2813.53|2813.53|2813.49|2813.49|2813.53|2813.53|2813.49|2813.49|0
1614269240000|2021-02-25 16:07:20|2813.32|2813.32|2812.94|2812.94|2813.49|2813.49|2812.94|2812.94|0
1614269250000|2021-02-25 16:07:30|2812.99|2812.99|2813.44|2813.44|2813.49|2813.49|2812.99|2812.99|0
1614269260000|2021-02-25 16:07:40|2813.49|2813.49|2813.33|2813.33|2813.49|2813.49|2813.33|2813.33|0
1614269270000|2021-02-25 16:07:50|2813.1|2813.1|2813.47|2813.47|2813.47|2813.47|2813.1|2813.1|0
1614269280000|2021-02-25 16:08:00|2813.36|2813.36|2813.47|2813.47|2813.53|2813.53|2813.36|2813.36|0
1614269290000|2021-02-25 16:08:10|2813.41|2813.41|2813.76|2813.76|2813.76|2813.76|2813.41|2813.41|0
1614269300000|2021-02-25 16:08:20|2813.59|2813.59|2813.25|2813.25|2813.59|2813.59|2813.25|2813.25|0
1614269310000|2021-02-25 16:08:30|2813.08|2813.08|2811.18|2811.18|2813.08|2813.08|2811.02|2811.02|0
1614269320000|2021-02-25 16:08:40|2811.05|2811.05|2810.96|2810.96|2811.12|2811.12|2810.96|2810.96|0
1614269330000|2021-02-25 16:08:50|2810.92|2810.92|2811.43|2811.43|2811.43|2811.43|2810.92|2810.92|0
1614269340000|2021-02-25 16:09:00|2811.4|2811.4|2811.01|2811.01|2811.51|2811.51|2810.95|2810.95|0
1614269350000|2021-02-25 16:09:10|2811.08|2811.08|2811.04|2811.04|2811.08|2811.08|2810.98|2810.98|0
1614269360000|2021-02-25 16:09:20|2811.15|2811.15|2811.06|2811.06|2811.15|2811.15|2811|2811|0
1614269370000|2021-02-25 16:09:30|2811.11|2811.11|2811.95|2811.95|2812.01|2812.01|2811.11|2811.11|0
1614269380000|2021-02-25 16:09:40|2811.96|2811.96|2813.18|2813.18|2813.4|2813.4|2811.96|2811.96|0
1614269390000|2021-02-25 16:09:50|2813.35|2813.35|2813.25|2813.25|2813.36|2813.36|2813.23|2813.23|0
1614269400000|2021-02-25 16:10:00|2813.08|2813.08|2813.64|2813.64|2813.75|2813.75|2813.08|2813.08|0
1614269410000|2021-02-25 16:10:10|2813.58|2813.58|2812.12|2812.12|2813.58|2813.58|2812.12|2812.12|0
1614269420000|2021-02-25 16:10:20|2812.16|2812.16|2811.51|2811.51|2812.16|2812.16|2811.51|2811.51|0
1614269430000|2021-02-25 16:10:30|2811.55|2811.55|2811.28|2811.28|2811.58|2811.58|2811.28|2811.28|0
1614269440000|2021-02-25 16:10:40|2811.17|2811.17|2810.77|2810.77|2811.17|2811.17|2810.77|2810.77|0
1614269450000|2021-02-25 16:10:50|2810.82|2810.82|2811.14|2811.14|2811.26|2811.26|2810.82|2810.82|0
1614269460000|2021-02-25 16:11:00|2811.26|2811.26|2811.49|2811.49|2811.77|2811.77|2811.26|2811.26|0
1614269470000|2021-02-25 16:11:10|2811.6|2811.6|2811.85|2811.85|2811.85|2811.85|2811.6|2811.6|0
1614269480000|2021-02-25 16:11:20|2811.88|2811.88|2811.78|2811.78|2812|2812|2811.78|2811.78|0
1614269490000|2021-02-25 16:11:30|2811.72|2811.72|2811.7|2811.7|2811.95|2811.95|2811.5|2811.5|0
1614269500000|2021-02-25 16:11:40|2811.65|2811.65|2811.39|2811.39|2811.65|2811.65|2811.39|2811.39|0
1614269510000|2021-02-25 16:11:50|2811.42|2811.42|2811.54|2811.54|2811.71|2811.71|2811.42|2811.42|0
1614269520000|2021-02-25 16:12:00|2811.59|2811.59|2811.78|2811.78|2811.9|2811.9|2811.59|2811.59|0
1614269530000|2021-02-25 16:12:10|2811.73|2811.73|2811.83|2811.83|2811.88|2811.88|2811.73|2811.73|0
1614269550000|2021-02-25 16:12:30|2811.71|2811.71|2811.28|2811.28|2811.83|2811.83|2811.28|2811.28|0
1614269560000|2021-02-25 16:12:40|2810.95|2810.95|2811.06|2811.06|2811.06|2811.06|2810.89|2810.89|0
1614269570000|2021-02-25 16:12:50|2811.23|2811.23|2811.33|2811.33|2811.33|2811.33|2811.23|2811.23|0
1614269580000|2021-02-25 16:13:00|2811.29|2811.29|2812.13|2812.13|2812.13|2812.13|2811.29|2811.29|0
1614269590000|2021-02-25 16:13:10|2812.19|2812.19|2812.5|2812.5|2812.5|2812.5|2812.13|2812.13|0
1614269600000|2021-02-25 16:13:20|2812.63|2812.63|2812.51|2812.51|2812.68|2812.68|2812.51|2812.51|0
1614269610000|2021-02-25 16:13:30|2812.34|2812.34|2812.17|2812.17|2812.34|2812.34|2812.17|2812.17|0
1614269620000|2021-02-25 16:13:40|2812.06|2812.06|2811.48|2811.48|2812.06|2812.06|2811.37|2811.37|0
1614269630000|2021-02-25 16:13:50|2811.49|2811.49|2811.24|2811.24|2811.49|2811.49|2811.24|2811.24|0
1614269640000|2021-02-25 16:14:00|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1614269650000|2021-02-25 16:14:10|2811.1|2811.1|2809.8|2809.8|2811.1|2811.1|2809.8|2809.8|0
1614269660000|2021-02-25 16:14:20|2809.63|2809.63|2808.79|2808.79|2809.63|2809.63|2808.67|2808.67|0
1614269670000|2021-02-25 16:14:30|2808.73|2808.73|2809.51|2809.51|2809.51|2809.51|2808.73|2808.73|0
1614269680000|2021-02-25 16:14:40|2809.45|2809.45|2809.23|2809.23|2809.45|2809.45|2809.23|2809.23|0
1614269690000|2021-02-25 16:14:50|2809.06|2809.06|2808.83|2808.83|2809.06|2809.06|2808.83|2808.83|0
1614269700000|2021-02-25 16:15:00|2809|2809|2808.79|2808.79|2809|2809|2808.67|2808.67|0
1614269710000|2021-02-25 16:15:10|2808.73|2808.73|2807.39|2807.39|2808.73|2808.73|2807.39|2807.39|0
1614269720000|2021-02-25 16:15:20|2807.37|2807.37|2807.24|2807.24|2807.57|2807.57|2807.24|2807.24|0
1614269730000|2021-02-25 16:15:30|2806.97|2806.97|2806.68|2806.68|2806.97|2806.97|2806.64|2806.64|0
1614269740000|2021-02-25 16:15:40|2806.67|2806.67|2806.31|2806.31|2806.67|2806.67|2806.3|2806.3|0
1614269750000|2021-02-25 16:15:50|2806.36|2806.36|2807.25|2807.25|2807.25|2807.25|2806.36|2806.36|0
1614269760000|2021-02-25 16:16:00|2806.92|2806.92|2806.68|2806.68|2806.92|2806.92|2806.63|2806.63|0
1614269770000|2021-02-25 16:16:10|2806.72|2806.72|2806.61|2806.61|2806.89|2806.89|2806.61|2806.61|0
1614269780000|2021-02-25 16:16:20|2806.77|2806.77|2806.37|2806.37|2806.77|2806.77|2806.37|2806.37|0
1614269790000|2021-02-25 16:16:30|2806.42|2806.42|2805.98|2805.98|2806.42|2806.42|2805.73|2805.73|0
1614269800000|2021-02-25 16:16:40|2806.09|2806.09|2806.08|2806.08|2806.31|2806.31|2806.08|2806.08|0
1614269810000|2021-02-25 16:16:50|2805.96|2805.96|2806.24|2806.24|2806.24|2806.24|2805.91|2805.91|0
1614269820000|2021-02-25 16:17:00|2806.13|2806.13|2805.77|2805.77|2806.13|2806.13|2805.65|2805.65|0
1614269830000|2021-02-25 16:17:10|2805.73|2805.73|2805.59|2805.59|2805.96|2805.96|2805.59|2805.59|0
1614269840000|2021-02-25 16:17:20|2805.63|2805.63|2805.78|2805.78|2805.78|2805.78|2805.5|2805.5|0
1614269850000|2021-02-25 16:17:30|2805.74|2805.74|2806.04|2806.04|2806.04|2806.04|2805.64|2805.64|0
1614269860000|2021-02-25 16:17:40|2806|2806|2806.03|2806.03|2806.07|2806.07|2805.95|2805.95|0
1614269870000|2021-02-25 16:17:50|2805.98|2805.98|2805.85|2805.85|2806.03|2806.03|2805.85|2805.85|0
1614269880000|2021-02-25 16:18:00|2805.79|2805.79|2806.91|2806.91|2806.91|2806.91|2805.76|2805.76|0
1614269890000|2021-02-25 16:18:10|2806.74|2806.74|2806.25|2806.25|2806.74|2806.74|2806.1|2806.1|0
1614269900000|2021-02-25 16:18:20|2806.42|2806.42|2806.37|2806.37|2806.54|2806.54|2806.37|2806.37|0
1614269910000|2021-02-25 16:18:30|2806.25|2806.25|2806.37|2806.37|2806.37|2806.37|2806.2|2806.2|0
1614269920000|2021-02-25 16:18:40|2806.31|2806.31|2806.9|2806.9|2806.9|2806.9|2806.14|2806.14|0
1614269930000|2021-02-25 16:18:50|2806.93|2806.93|2806.79|2806.79|2806.99|2806.99|2806.79|2806.79|0
1614269940000|2021-02-25 16:19:00|2806.63|2806.63|2806.4|2806.4|2806.63|2806.63|2806.36|2806.36|0
1614269950000|2021-02-25 16:19:10|2806.36|2806.36|2805.52|2805.52|2806.36|2806.36|2805.52|2805.52|0
1614269960000|2021-02-25 16:19:20|2805.57|2805.57|2805.62|2805.62|2805.62|2805.62|2805.57|2805.57|0
1614269970000|2021-02-25 16:19:30|2805.58|2805.58|2805.69|2805.69|2805.69|2805.69|2805.58|2805.58|0
1614269980000|2021-02-25 16:19:40|2805.64|2805.64|2805.74|2805.74|2805.74|2805.74|2805.52|2805.52|0
1614269990000|2021-02-25 16:19:50|2805.91|2805.91|2806.04|2806.04|2806.29|2806.29|2805.91|2805.91|0
1614270000000|2021-02-25 16:20:00|2806.12|2806.12|2806.36|2806.36|2806.36|2806.36|2806.12|2806.12|0
1614270010000|2021-02-25 16:20:10|2806.19|2806.19|2805.79|2805.79|2806.19|2806.19|2805.75|2805.75|0
1614270020000|2021-02-25 16:20:20|2805.84|2805.84|2805.6|2805.6|2805.88|2805.88|2805.6|2805.6|0
1614270030000|2021-02-25 16:20:30|2805.71|2805.71|2804.81|2804.81|2805.71|2805.71|2804.81|2804.81|0
1614270040000|2021-02-25 16:20:40|2804.8|2804.8|2803.89|2803.89|2804.8|2804.8|2803.49|2803.49|0
1614270050000|2021-02-25 16:20:50|2803.73|2803.73|2804.17|2804.17|2804.23|2804.23|2803.73|2803.73|0
1614270060000|2021-02-25 16:21:00|2804.21|2804.21|2804.43|2804.43|2804.43|2804.43|2804.09|2804.09|0
1614270070000|2021-02-25 16:21:10|2804.34|2804.34|2804.53|2804.53|2804.92|2804.92|2804.3|2804.3|0
1614270080000|2021-02-25 16:21:20|2804.5|2804.5|2805.13|2805.13|2805.23|2805.23|2804.5|2804.5|0
1614270090000|2021-02-25 16:21:30|2804.96|2804.96|2805.06|2805.06|2805.11|2805.11|2804.95|2804.95|0
1614270100000|2021-02-25 16:21:40|2804.89|2804.89|2805.06|2805.06|2805.06|2805.06|2804.89|2804.89|0
1614270110000|2021-02-25 16:21:50|2805.01|2805.01|2804.86|2804.86|2805.01|2805.01|2804.86|2804.86|0
1614270120000|2021-02-25 16:22:00|2804.69|2804.69|2803.91|2803.91|2804.74|2804.74|2803.91|2803.91|0
1614270130000|2021-02-25 16:22:10|2803.97|2803.97|2803.04|2803.04|2803.97|2803.97|2803.04|2803.04|0
1614270140000|2021-02-25 16:22:20|2802.98|2802.98|2802.77|2802.77|2803.1|2803.1|2802.77|2802.77|0
1614270150000|2021-02-25 16:22:30|2802.73|2802.73|2803.11|2803.11|2803.15|2803.15|2802.59|2802.59|0
1614270160000|2021-02-25 16:22:40|2802.94|2802.94|2802.53|2802.53|2802.94|2802.94|2802.53|2802.53|0
1614270170000|2021-02-25 16:22:50|2802.49|2802.49|2802.29|2802.29|2802.52|2802.52|2802.08|2802.08|0
1614270180000|2021-02-25 16:23:00|2802.2|2802.2|2802.12|2802.12|2802.3|2802.3|2802.08|2802.08|0
1614270190000|2021-02-25 16:23:10|2801.61|2801.61|2800.85|2800.85|2801.82|2801.82|2800.66|2800.66|0
1614270200000|2021-02-25 16:23:20|2800.81|2800.81|2800.06|2800.06|2800.98|2800.98|2800.06|2800.06|0
1614270210000|2021-02-25 16:23:30|2800.23|2800.23|2800.08|2800.08|2800.41|2800.41|2800.08|2800.08|0
1614270220000|2021-02-25 16:23:40|2800.12|2800.12|2801.11|2801.11|2801.11|2801.11|2800.12|2800.12|0
1614270230000|2021-02-25 16:23:50|2800.94|2800.94|2800.6|2800.6|2801|2801|2800.43|2800.43|0
1614270240000|2021-02-25 16:24:00|2800.54|2800.54|2800.18|2800.18|2800.68|2800.68|2800.12|2800.12|0
1614270250000|2021-02-25 16:24:10|2800.12|2800.12|2800.99|2800.99|2801.12|2801.12|2800.12|2800.12|0
1614270260000|2021-02-25 16:24:20|2801.16|2801.16|2801.77|2801.77|2801.77|2801.77|2801.16|2801.16|0
1614270270000|2021-02-25 16:24:30|2801.94|2801.94|2802.07|2802.07|2802.19|2802.19|2801.94|2801.94|0
1614270280000|2021-02-25 16:24:40|2802.02|2802.02|2801.98|2801.98|2802.1|2802.1|2801.93|2801.93|0
1614270290000|2021-02-25 16:24:50|2801.99|2801.99|2802.44|2802.44|2802.44|2802.44|2801.99|2801.99|0
1614270300000|2021-02-25 16:25:00|2802.46|2802.46|2802.89|2802.89|2802.89|2802.89|2802.46|2802.46|0
1614270310000|2021-02-25 16:25:10|2802.71|2802.71|2801.23|2801.23|2802.71|2802.71|2800.78|2800.78|0
1614270320000|2021-02-25 16:25:20|2801.29|2801.29|2800.61|2800.61|2801.29|2801.29|2800.24|2800.24|0
1614270330000|2021-02-25 16:25:30|2800.57|2800.57|2800.66|2800.66|2800.84|2800.84|2800.41|2800.41|0
1614270340000|2021-02-25 16:25:40|2800.61|2800.61|2800.32|2800.32|2800.61|2800.61|2800.32|2800.32|0
1614270350000|2021-02-25 16:25:50|2800.38|2800.38|2800.72|2800.72|2800.8|2800.8|2800.38|2800.38|0
1614270360000|2021-02-25 16:26:00|2800.88|2800.88|2801.95|2801.95|2802.06|2802.06|2800.88|2800.88|0
1614270370000|2021-02-25 16:26:10|2801.84|2801.84|2802.3|2802.3|2802.3|2802.3|2801.5|2801.5|0
1614270380000|2021-02-25 16:26:20|2802.42|2802.42|2802.58|2802.58|2802.58|2802.58|2802.42|2802.42|0
1614270390000|2021-02-25 16:26:30|2802.42|2802.42|2801.55|2801.55|2802.42|2802.42|2801.55|2801.55|0
1614270400000|2021-02-25 16:26:40|2801.46|2801.46|2801.74|2801.74|2801.8|2801.8|2801.46|2801.46|0
1614270410000|2021-02-25 16:26:50|2801.91|2801.91|2803.6|2803.6|2803.6|2803.6|2801.91|2801.91|0
1614270420000|2021-02-25 16:27:00|2803.61|2803.61|2805.38|2805.38|2805.38|2805.38|2803.61|2803.61|0
1614270430000|2021-02-25 16:27:10|2805.44|2805.44|2805.7|2805.7|2806.18|2806.18|2805.44|2805.44|0
1614270440000|2021-02-25 16:27:20|2805.49|2805.49|2803.88|2803.88|2805.49|2805.49|2803.88|2803.88|0
1614270450000|2021-02-25 16:27:30|2803.71|2803.71|2803.29|2803.29|2803.94|2803.94|2803.08|2803.08|0
1614270460000|2021-02-25 16:27:40|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.18|2803.18|0
1614270470000|2021-02-25 16:27:50|2803.39|2803.39|2804.24|2804.24|2804.3|2804.3|2803.2|2803.2|0
1614270480000|2021-02-25 16:28:00|2803.74|2803.74|2803.96|2803.96|2804.4|2804.4|2803.74|2803.74|0
1614270490000|2021-02-25 16:28:10|2803.94|2803.94|2803.71|2803.71|2803.94|2803.94|2803.62|2803.62|0
1614270500000|2021-02-25 16:28:20|2803.6|2803.6|2803.48|2803.48|2803.93|2803.93|2803.25|2803.25|0
1614270510000|2021-02-25 16:28:30|2803.31|2803.31|2803.2|2803.2|2803.37|2803.37|2802.99|2802.99|0
1614270520000|2021-02-25 16:28:40|2803.38|2803.38|2803.6|2803.6|2803.77|2803.77|2803.34|2803.34|0
1614270530000|2021-02-25 16:28:50|2803.55|2803.55|2803.88|2803.88|2803.99|2803.99|2803.45|2803.45|0
1614270540000|2021-02-25 16:29:00|2803.72|2803.72|2803.16|2803.16|2803.93|2803.93|2802.98|2802.98|0
1614270550000|2021-02-25 16:29:10|2803.24|2803.24|2802.87|2802.87|2803.24|2803.24|2802.87|2802.87|0
1614270560000|2021-02-25 16:29:20|2802.91|2802.91|2803.61|2803.61|2804.23|2804.23|2802.91|2802.91|0
1614270570000|2021-02-25 16:29:30|2803.57|2803.57|2804.02|2804.02|2804.08|2804.08|2803.07|2803.07|0
1614270580000|2021-02-25 16:29:40|2803.97|2803.97|2802.45|2802.45|2804.16|2804.16|2802.45|2802.45|0
1614270590000|2021-02-25 16:29:50|2802.51|2802.51|2802.61|2802.61|2803.32|2803.32|2802.11|2802.11|0
